Prices and Webb-site Total Returns

HSBC HOLDINGS PLC: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00005				Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	135.7	135.6	135.7	135.6	137.0	14,586,816	1,984,538,544	136.05	135.7	135.6	135.7	135.6	137.0	14,586,816	136.05	-2.72%
2026-02-12	0	139.5	139.5	139.6	138.4	139.5	6,789,124	943,538,817	138.98	139.5	139.5	139.6	138.4	139.5	6,789,124	138.98	-0.21%
2026-02-11	0	139.8	139.7	139.8	138.6	139.9	7,423,588	1,034,523,700	139.36	139.8	139.7	139.8	138.6	139.9	7,423,588	139.36	-0.36%
2026-02-10	0	140.3	140.2	140.3	139.2	141.5	12,641,156	1,773,522,755	140.30	140.3	140.2	140.3	139.2	141.5	12,641,156	140.30	0.72%
2026-02-09	0	139.3	139.3	139.4	138.1	139.5	16,236,415	2,257,073,335	139.01	139.3	139.3	139.4	138.1	139.5	16,236,415	139.01	3.34%
2026-02-06	0	134.8	134.7	134.8	133.1	135.4	18,601,846	2,495,823,011	134.17	134.8	134.7	134.8	133.1	135.4	18,601,846	134.17	-2.67%
2026-02-05	0	138.5	138.5	138.6	136.5	139.0	15,078,576	2,077,382,096	137.77	138.5	138.5	138.6	136.5	139.0	15,078,576	137.77	-0.36%
2026-02-04	0	139.0	138.9	139.0	137.8	139.3	10,559,866	1,462,836,367	138.53	139.0	138.9	139.0	137.8	139.3	10,559,866	138.53	0.07%
2026-02-03	0	138.9	138.9	139.0	137.3	139.0	19,499,165	2,692,994,674	138.11	138.9	138.9	139.0	137.3	139.0	19,499,165	138.11	3.12%
2026-02-02	0	134.7	134.6	134.7	133.2	136.5	16,159,218	2,173,926,738	134.53	134.7	134.6	134.7	133.2	136.5	16,159,218	134.53	-1.39%
2026-01-30	0	136.6	136.6	136.7	136.4	138.2	11,263,295	1,543,579,362	137.05	136.6	136.6	136.7	136.4	138.2	11,263,295	137.05	-0.73%
2026-01-29	0	137.6	137.6	137.7	135.1	138.7	14,607,498	2,013,328,060	137.83	137.6	137.6	137.7	135.1	138.7	14,607,498	137.83	0.07%
2026-01-28	0	137.5	137.4	137.5	137.1	138.8	23,365,990	3,222,169,612	137.90	137.5	137.4	137.5	137.1	138.8	23,365,990	137.90	2.23%
2026-01-27	0	134.5	134.4	134.5	131.8	134.9	20,380,297	2,729,705,259	133.94	134.5	134.4	134.5	131.8	134.9	20,380,297	133.94	2.67%
2026-01-26	0	131.0	131.0	131.1	130.0	131.0	11,309,536	1,476,478,188	130.55	131.0	131.0	131.1	130.0	131.0	11,309,536	130.55	0.77%
2026-01-23	0	130.0	129.9	130.0	129.4	130.8	11,454,836	1,489,507,320	130.03	130.0	129.9	130.0	129.4	130.8	11,454,836	130.03	0.23%
2026-01-22	0	129.7	129.7	129.8	128.4	129.7	7,970,685	1,028,984,701	129.10	129.7	129.7	129.8	128.4	129.7	7,970,685	129.10	1.17%
2026-01-21	0	128.2	128.2	128.3	127.9	129.1	7,138,446	916,814,500	128.43	128.2	128.2	128.3	127.9	129.1	7,138,446	128.43	-0.16%
2026-01-20	0	128.4	128.4	128.5	128.0	130.0	13,402,142	1,727,052,850	128.86	128.4	128.4	128.5	128.0	130.0	13,402,142	128.86	1.10%
2026-01-19	0	127.0	126.9	127.0	126.2	127.5	10,059,540	1,275,114,981	126.76	127.0	126.9	127.0	126.2	127.5	10,059,540	126.76	-1.17%
2026-01-16	0	128.5	128.5	128.6	128.2	130.3	11,375,202	1,467,147,584	128.98	128.5	128.5	128.6	128.2	130.3	11,375,202	128.98	0.23%
2026-01-15	0	128.2	128.2	128.3	126.6	128.2	10,374,153	1,323,918,682	127.62	128.2	128.2	128.3	126.6	128.2	10,374,153	127.62	0.94%
2026-01-14	0	127.0	126.9	127.0	126.2	127.1	9,036,194	1,145,232,131	126.74	127.0	126.9	127.0	126.2	127.1	9,036,194	126.74	0.47%
2026-01-13	0	126.4	126.4	126.5	125.9	127.4	12,174,381	1,539,780,083	126.48	126.4	126.4	126.5	125.9	127.4	12,174,381	126.48	1.85%
2026-01-12	0	124.1	124.0	124.1	123.5	124.7	8,758,673	1,086,548,658	124.05	124.1	124.0	124.1	123.5	124.7	8,758,673	124.05	-0.56%
2026-01-09	0	124.8	124.8	124.9	123.0	125.4	11,800,959	1,462,110,543	123.90	124.8	124.8	124.9	123.0	125.4	11,800,959	123.90	0.40%
2026-01-08	0	124.3	124.2	124.3	123.3	125.0	14,152,243	1,755,538,381	124.05	124.3	124.2	124.3	123.3	125.0	14,152,243	124.05	-2.28%
2026-01-07	0	127.2	127.1	127.2	126.5	128.0	9,809,659	1,246,640,832	127.08	127.2	127.1	127.2	126.5	128.0	9,809,659	127.08	-1.24%
2026-01-06	0	128.8	128.7	128.8	126.4	129.5	21,686,487	2,784,279,020	128.39	128.8	128.7	128.8	126.4	129.5	21,686,487	128.39	3.12%
2026-01-05	0	124.9	124.8	124.9	124.1	125.2	9,171,037	1,143,535,372	124.69	124.9	124.8	124.9	124.1	125.2	9,171,037	124.69	0.48%
2026-01-02	0	124.3	124.2	124.3	121.8	124.7	11,545,169	1,433,650,849	124.18	124.3	124.2	124.3	121.8	124.7	11,545,169	124.18	1.55%
2025-12-31	0	122.4	122.3	122.4	121.7	123.0	5,594,974	683,656,093	122.19	122.4	122.3	122.4	121.7	123.0	5,594,974	122.19	-0.49%
2025-12-30	0	123.0	123.0	123.1	121.2	123.3	11,747,636	1,436,895,326	122.31	123.0	123.0	123.1	121.2	123.3	11,747,636	122.31	0.90%
2025-12-29	0	121.9	121.8	121.9	121.5	123.7	13,132,355	1,606,882,971	122.36	121.9	121.8	121.9	121.5	123.7	13,132,355	122.36	-1.53%
2025-12-24	0	123.8	123.7	123.8	122.6	124.5	12,363,308	1,528,805,378	123.66	123.8	123.7	123.8	122.6	124.5	12,363,308	123.66	1.23%
2025-12-23	0	122.3	122.3	122.4	121.6	122.4	10,892,666	1,329,035,762	122.01	122.3	122.3	122.4	121.6	122.4	10,892,666	122.01	0.82%
2025-12-22	0	121.3	121.2	121.3	120.3	121.6	19,346,571	2,341,488,996	121.03	121.3	121.2	121.3	120.3	121.6	19,346,571	121.03	1.68%
2025-12-19	0	119.3	119.3	119.4	118.6	119.8	13,434,142	1,603,340,675	119.35	119.3	119.3	119.4	118.6	119.8	13,434,142	119.35	0.51%
2025-12-18	0	118.7	118.6	118.7	117.5	118.8	12,554,309	1,484,700,473	118.26	118.7	118.6	118.7	117.5	118.8	12,554,309	118.26	1.02%
2025-12-17	0	117.5	117.5	117.6	115.4	117.5	9,505,813	1,106,425,730	116.39	117.5	117.5	117.6	115.4	117.5	9,505,813	116.39	1.12%
2025-12-16	0	116.2	116.1	116.2	115.2	116.5	8,579,394	993,025,307	115.75	116.2	116.1	116.2	115.2	116.5	8,579,394	115.75	0.00%
2025-12-15	0	116.2	116.2	116.3	115.6	116.7	11,925,266	1,383,578,856	116.02	116.2	116.2	116.3	115.6	116.7	11,925,266	116.02	-0.94%
2025-12-12	0	117.3	117.3	117.4	116.0	117.9	33,397,964	3,910,014,941	117.07	117.3	117.3	117.4	116.0	117.9	33,397,964	117.07	2.89%
2025-12-11	0	114.0	113.9	114.0	113.7	115.3	21,622,514	2,472,743,995	114.36	114.0	113.9	114.0	113.7	115.3	21,622,514	114.36	2.06%
2025-12-10	0	111.7	111.7	111.8	108.7	111.7	15,672,710	1,724,055,953	110.00	111.7	111.7	111.8	108.7	111.7	15,672,710	110.00	2.01%
2025-12-09	0	109.5	109.4	109.5	109.2	110.3	11,079,729	1,214,578,377	109.62	109.5	109.4	109.5	109.2	110.3	11,079,729	109.62	0.37%
2025-12-08	0	109.1	109.1	109.2	108.6	110.6	19,058,791	2,094,718,043	109.91	109.1	109.1	109.2	108.6	110.6	19,058,791	109.91	-1.71%
2025-12-05	0	111.0	111.0	111.2	110.7	111.6	21,391,217	2,375,894,804	111.07	111.0	111.0	111.2	110.7	111.6	21,391,217	111.07	-0.45%
2025-12-04	0	111.5	111.4	111.5	110.3	111.5	8,153,363	905,282,224	111.03	111.5	111.4	111.5	110.3	111.5	8,153,363	111.03	0.27%
2025-12-03	0	111.2	111.1	111.2	110.6	111.4	10,933,998	1,214,338,385	111.06	111.2	111.1	111.2	110.6	111.4	10,933,998	111.06	0.18%
2025-12-02	0	111.0	111.0	111.1	110.3	111.7	7,973,452	883,958,224	110.86	111.0	111.0	111.1	110.3	111.7	7,973,452	110.86	0.45%
2025-12-01	0	110.5	110.4	110.5	109.3	111.3	9,127,025	1,009,428,852	110.60	110.5	110.4	110.5	109.3	111.3	9,127,025	110.60	1.10%
2025-11-28	0	109.3	109.2	109.3	108.5	109.3	6,108,819	665,688,426	108.97	109.3	109.2	109.3	108.5	109.3	6,108,819	108.97	0.28%
2025-11-27	0	109.0	108.9	109.0	107.8	109.2	16,714,313	1,814,528,376	108.56	109.0	108.9	109.0	107.8	109.2	16,714,313	108.56	1.30%
2025-11-26	0	107.6	107.5	107.6	106.8	108.2	10,128,177	1,087,385,376	107.36	107.6	107.5	107.6	106.8	108.2	10,128,177	107.36	0.75%
2025-11-25	0	106.8	106.8	106.9	106.1	107.7	10,642,240	1,134,897,601	106.64	106.8	106.8	106.9	106.1	107.7	10,642,240	106.64	-0.47%
2025-11-24	0	107.3	107.2	107.3	106.2	107.6	12,057,743	1,290,203,886	107.00	107.3	107.2	107.3	106.2	107.6	12,057,743	107.00	2.09%
2025-11-21	0	105.1	105.0	105.1	105.0	106.6	13,752,751	1,454,546,340	105.76	105.1	105.0	105.1	105.0	106.6	13,752,751	105.76	-2.32%
2025-11-20	0	107.6	107.6	107.7	107.4	108.9	9,430,635	1,018,400,171	107.99	107.6	107.6	107.7	107.4	108.9	9,430,635	107.99	-0.19%
2025-11-19	0	107.8	107.7	107.8	107.7	109.1	12,267,840	1,328,021,728	108.25	107.8	107.7	107.8	107.7	109.1	12,267,840	108.25	-1.64%
2025-11-18	0	109.6	109.5	109.6	108.8	111.0	14,883,339	1,630,166,965	109.53	109.6	109.5	109.6	108.8	111.0	14,883,339	109.53	-2.23%
2025-11-17	0	112.1	112.1	112.2	111.4	112.4	8,779,723	981,285,235	111.77	112.1	112.1	112.2	111.4	112.4	8,779,723	111.77	-0.71%
2025-11-14	0	112.9	112.8	112.9	112.9	114.2	9,511,429	1,078,377,256	113.38	112.9	112.8	112.9	112.9	114.2	9,511,429	113.38	-1.22%
2025-11-13	0	114.3	114.3	114.4	113.5	114.8	13,596,262	1,551,807,914	114.13	114.3	114.3	114.4	113.5	114.8	13,596,262	114.13	0.70%
2025-11-12	0	113.5	113.5	113.6	112.4	114.3	14,317,119	1,625,970,992	113.57	113.5	113.5	113.6	112.4	114.3	14,317,119	113.57	0.98%
2025-11-11	0	112.4	112.3	112.4	111.4	113.0	14,732,300	1,656,969,274	112.47	112.4	112.3	112.4	111.4	113.0	14,732,300	112.47	1.72%
2025-11-10	0	110.5	110.4	110.5	109.5	111.0	8,965,474	990,071,700	110.43	110.5	110.4	110.5	109.5	111.0	8,965,474	110.43	0.45%
2025-11-07	0	110.0	110.0	110.1	109.6	110.7	9,251,490	1,017,189,936	109.95	110.0	110.0	110.1	109.6	110.7	9,251,490	109.95	-0.63%
2025-11-06	0	110.7	110.6	110.8	108.8	110.7	19,883,780	2,185,182,686	109.90	110.7	110.6	110.8	108.8	110.7	19,883,780	109.90	3.05%
2025-11-05	0	108.2	108.2	108.3	107.0	108.2	10,200,607	1,098,039,357	107.64	107.4	107.4	107.5	106.2	107.4	10,274,458	106.87	0.19%
2025-11-04	0	108.0	107.9	108.0	108.0	109.4	9,496,069	1,029,790,823	108.44	107.2	107.1	107.2	107.2	108.6	9,564,819	107.66	-0.28%
2025-11-03	0	108.3	108.3	108.4	107.6	108.8	6,430,188	695,565,452	108.17	107.5	107.5	107.6	106.8	108.0	6,476,742	107.39	0.19%
2025-10-31	0	108.1	108.0	108.1	107.8	109.0	10,578,102	1,144,347,251	108.18	107.3	107.2	107.3	107.0	108.2	10,654,686	107.40	0.09%
2025-10-30	0	108.0	108.0	108.1	107.5	109.8	23,739,703	2,572,260,358	108.35	107.2	107.2	107.3	106.7	109.0	23,911,575	107.57	1.41%
2025-10-28	0	106.5	106.4	106.5	102.7	106.5	30,318,072	3,178,838,012	104.85	105.7	105.6	105.7	102.0	105.7	30,537,571	104.10	4.41%
2025-10-27	0	102.0	101.9	102.0	101.2	103.8	22,950,060	2,344,453,574	102.15	101.3	101.2	101.3	100.5	103.1	23,116,215	101.42	-1.07%
2025-10-24	0	103.1	103.1	103.2	102.5	103.7	12,264,938	1,266,812,113	103.29	102.4	102.4	102.5	101.8	103.0	12,353,734	102.54	0.39%
2025-10-23	0	102.7	102.6	102.7	102.4	103.2	7,515,170	772,249,009	102.76	102.0	101.9	102.0	101.7	102.5	7,569,579	102.02	0.20%
2025-10-22	0	102.5	102.4	102.5	102.2	103.2	9,717,663	996,959,641	102.59	101.8	101.7	101.8	101.5	102.5	9,788,017	101.86	0.10%
2025-10-21	0	102.4	102.4	102.5	101.8	103.4	17,638,573	1,812,189,194	102.74	101.7	101.7	101.8	101.1	102.7	17,766,274	102.00	0.29%
2025-10-20	0	102.1	102.0	102.1	101.7	102.6	14,257,592	1,456,420,315	102.15	101.4	101.3	101.4	101.0	101.9	14,360,815	101.42	1.19%
2025-10-17	0	100.9	100.8	100.9	100.5	102.5	25,380,495	2,572,587,573	101.36	100.2	100.1	100.2	99.78	101.8	25,564,246	100.63	-1.94%
2025-10-16	0	102.9	102.9	103.0	101.7	103.0	20,032,905	2,052,196,247	102.44	102.2	102.2	102.3	101.0	102.3	20,177,940	101.70	-0.58%
2025-10-15	0	103.5	103.4	103.5	103.1	103.9	16,340,175	1,691,316,821	103.51	102.8	102.7	102.8	102.4	103.2	16,458,476	102.76	1.57%
2025-10-14	0	101.9	101.8	101.9	101.0	103.3	24,066,211	2,459,551,054	102.20	101.2	101.1	101.2	100.3	102.6	24,240,447	101.46	-0.68%
2025-10-13	0	102.6	102.5	102.6	100.4	102.6	35,129,469	3,576,362,884	101.81	101.9	101.8	101.9	99.68	101.9	35,383,801	101.07	-0.87%
2025-10-10	0	103.5	103.5	103.7	102.1	103.8	36,090,348	3,721,294,761	103.11	102.8	102.8	103.0	101.4	103.1	36,351,637	102.37	-0.48%
2025-10-09	0	104.0	103.9	104.0	102.5	108.0	92,919,887	9,629,798,983	103.64	103.3	103.2	103.3	101.8	107.2	93,592,614	102.89	-5.97%
2025-10-08	0	110.6	110.6	110.7	109.2	110.6	10,546,369	1,158,124,982	109.81	109.8	109.8	109.9	108.4	109.8	10,622,723	109.02	-0.27%
2025-10-06	0	110.9	110.9	111.0	110.7	112.2	15,257,276	1,699,481,595	111.39	110.1	110.1	110.2	109.9	111.4	15,367,737	110.59	0.91%
2025-10-03	0	109.9	109.8	109.9	109.0	110.1	9,743,604	1,068,378,199	109.65	109.1	109.0	109.1	108.2	109.3	9,814,146	108.86	-0.81%
2025-10-02	0	110.8	110.7	110.8	109.7	110.8	14,287,215	1,577,660,169	110.42	110.0	109.9	110.0	108.9	110.0	14,390,652	109.63	1.28%
2025-09-30	0	109.4	109.3	109.4	107.9	109.4	10,386,451	1,130,223,150	108.82	108.6	108.5	108.6	107.1	108.6	10,461,647	108.03	0.55%
2025-09-29	0	108.8	108.8	108.9	107.9	109.0	20,795,349	2,257,653,352	108.57	108.0	108.0	108.1	107.1	108.2	20,945,904	107.78	1.97%
2025-09-26	0	106.7	106.7	106.8	105.5	106.8	14,572,995	1,549,161,146	106.30	105.9	105.9	106.0	104.7	106.0	14,678,501	105.54	-0.37%
2025-09-25	0	107.1	107.0	107.1	106.3	107.9	12,505,892	1,337,489,213	106.95	106.3	106.2	106.3	105.5	107.1	12,596,433	106.18	-0.37%
2025-09-24	0	107.5	107.4	107.5	106.9	108.6	14,777,645	1,592,278,150	107.75	106.7	106.6	106.7	106.1	107.8	14,884,633	106.97	-1.01%
2025-09-23	0	108.6	108.6	108.7	107.6	108.6	13,637,949	1,474,559,993	108.12	107.8	107.8	107.9	106.8	107.8	13,736,686	107.34	1.31%
2025-09-22	0	107.2	107.1	107.2	106.4	107.3	10,942,322	1,169,774,771	106.90	106.4	106.3	106.4	105.6	106.5	11,021,543	106.14	0.37%
2025-09-19	0	106.8	106.8	106.9	106.2	107.2	11,019,438	1,174,203,731	106.56	106.0	106.0	106.1	105.4	106.4	11,099,217	105.79	-0.37%
2025-09-18	0	107.2	107.2	107.3	106.7	107.7	13,691,230	1,469,459,815	107.33	106.4	106.4	106.5	105.9	106.9	13,790,353	106.56	0.56%
2025-09-17	0	106.6	106.5	106.6	106.4	107.0	12,530,146	1,336,340,768	106.65	105.8	105.7	105.8	105.6	106.2	12,620,862	105.88	-0.56%
2025-09-16	0	107.2	107.2	107.3	106.5	107.6	12,544,056	1,344,311,505	107.17	106.4	106.4	106.5	105.7	106.8	12,634,873	106.40	0.66%
2025-09-15	0	106.5	106.5	106.6	105.3	106.8	13,004,430	1,383,437,679	106.38	105.7	105.7	105.8	104.5	106.0	13,098,580	105.62	0.19%
2025-09-12	0	106.3	106.3	106.4	106.1	106.9	17,203,881	1,831,080,155	106.43	105.5	105.5	105.6	105.3	106.1	17,328,435	105.67	1.14%
2025-09-11	0	105.1	105.1	105.2	104.5	105.4	20,690,414	2,173,153,381	105.03	104.3	104.3	104.4	103.7	104.6	20,840,210	104.28	0.67%
2025-09-10	0	104.4	104.3	104.4	102.3	104.4	27,375,943	2,838,306,291	103.68	103.6	103.6	103.6	101.6	103.6	27,574,141	102.93	1.95%
2025-09-09	0	102.4	102.3	102.4	101.7	102.5	14,972,324	1,528,768,377	102.11	101.7	101.6	101.7	101.0	101.8	15,080,721	101.37	0.69%
2025-09-08	0	101.7	101.6	101.7	100.9	101.9	12,378,408	1,255,369,312	101.42	101.0	100.9	101.0	100.2	101.2	12,468,026	100.69	-0.39%
2025-09-05	0	102.1	102.0	102.1	100.3	102.1	28,230,410	2,860,978,667	101.34	101.4	101.3	101.4	99.58	101.4	28,434,794	100.62	2.51%
2025-09-04	0	99.60	99.60	99.70	99.35	100.4	13,580,907	1,353,997,793	99.699	98.88	98.88	98.98	98.64	99.68	13,679,231	98.982	0.45%
2025-09-03	0	99.15	99.15	99.20	98.75	100.3	15,814,228	1,572,745,081	99.451	98.44	98.44	98.49	98.04	99.58	15,928,721	98.736	-0.60%
2025-09-02	0	99.75	99.75	99.80	99.70	100.8	11,792,675	1,181,485,338	100.19	99.03	99.03	99.08	98.98	100.1	11,878,052	99.468	-0.25%
2025-09-01	0	100.0	100.0	100.1	99.60	100.5	10,280,357	1,028,511,523	100.05	99.28	99.28	99.38	98.88	99.78	10,354,785	99.327	0.25%
2025-08-29	0	99.75	99.70	99.75	99.40	100.8	16,072,520	1,606,309,413	99.941	99.03	98.98	99.03	98.69	100.1	16,188,883	99.223	-0.84%
2025-08-28	0	100.6	100.5	100.6	99.65	100.7	14,584,101	1,462,964,736	100.31	99.88	99.78	99.88	98.93	99.98	14,689,688	99.591	0.50%
2025-08-27	0	100.1	100.1	100.2	100.1	101.0	14,979,114	1,504,932,031	100.47	99.38	99.38	99.48	99.38	100.3	15,087,561	99.747	-0.10%
2025-08-26	0	100.2	100.1	100.2	100.0	101.6	12,303,465	1,239,227,833	100.72	99.48	99.38	99.48	99.28	100.9	12,392,540	99.998	-1.28%
2025-08-25	0	101.5	101.5	101.6	101.3	102.1	14,346,189	1,459,982,925	101.77	100.8	100.8	100.9	100.6	101.4	14,450,053	101.04	0.20%
2025-08-22	0	101.3	101.2	101.3	100.7	101.4	14,975,835	1,513,600,157	101.07	100.6	100.5	100.6	99.98	100.7	15,084,258	100.34	0.40%
2025-08-21	0	100.9	100.9	101.0	100.2	101.4	19,558,846	1,970,963,330	100.77	100.2	100.2	100.3	99.48	100.7	19,700,449	100.05	1.41%
2025-08-20	0	99.50	99.45	99.50	98.55	99.60	9,352,354	927,884,353	99.214	98.78	98.74	98.78	97.84	98.88	9,420,064	98.501	0.45%
2025-08-19	0	99.05	99.05	99.10	98.45	99.40	12,049,108	1,191,914,153	98.921	98.34	98.34	98.39	97.74	98.69	12,136,342	98.210	0.61%
2025-08-18	0	98.45	98.45	98.50	98.45	99.95	17,001,072	1,683,512,168	99.024	97.74	97.74	97.79	97.74	99.23	17,124,157	98.312	-1.84%
2025-08-15	0	100.3	100.2	100.3	99.60	101.1	16,326,150	1,636,259,032	100.22	99.58	99.48	99.58	98.88	100.4	16,444,349	99.503	-0.10%
2025-08-14	0	100.4	100.3	100.4	99.80	100.9	14,076,706	1,410,092,445	100.17	99.68	99.58	99.68	99.08	100.2	14,178,619	99.452	-0.32%
2025-08-13	0	101.5	101.5	101.6	101.0	102.3	21,987,350	2,236,307,230	101.71	100.00	100.00	100.1	99.51	100.8	22,317,529	100.20	1.30%
2025-08-12	0	100.2	100.1	100.2	99.60	100.4	11,004,355	1,100,575,939	100.01	98.72	98.62	98.72	98.13	98.91	11,169,605	98.533	0.25%
2025-08-11	0	99.95	99.90	99.95	99.00	99.95	13,584,184	1,353,677,536	99.651	98.47	98.42	98.47	97.54	98.47	13,788,175	98.177	1.78%
2025-08-08	0	98.20	98.15	98.20	97.55	98.45	12,885,779	1,261,688,673	97.913	96.75	96.70	96.75	96.11	96.99	13,079,282	96.465	-0.66%
2025-08-07	0	98.85	98.85	98.90	97.40	99.00	15,267,224	1,502,261,293	98.398	97.39	97.39	97.44	95.96	97.54	15,496,488	96.942	1.91%
2025-08-06	0	97.00	97.00	97.05	96.35	97.30	13,772,041	1,332,964,286	96.788	95.56	95.56	95.61	94.92	95.86	13,978,853	95.356	0.73%
2025-08-05	0	96.30	96.30	96.35	95.80	96.80	13,480,211	1,298,215,656	96.305	94.88	94.88	94.92	94.38	95.37	13,682,640	94.880	-0.10%
2025-08-04	0	96.40	96.35	96.40	95.30	96.40	16,028,330	1,536,966,887	95.891	94.97	94.92	94.97	93.89	94.97	16,269,024	94.472	1.21%
2025-08-01	0	95.25	95.25	95.30	95.00	95.95	19,756,441	1,886,784,443	95.502	93.84	93.84	93.89	93.59	94.53	20,053,119	94.089	-0.94%
2025-07-31	0	96.15	96.10	96.15	94.30	96.45	34,503,819	3,296,645,528	95.544	94.73	94.68	94.73	92.90	95.02	35,021,955	94.131	-0.83%
2025-07-30	0	96.95	96.95	97.00	96.20	101.6	56,520,842	5,534,355,065	97.917	95.52	95.52	95.56	94.78	100.1	57,369,602	96.468	-3.82%
2025-07-29	0	100.8	100.7	100.8	99.85	100.8	14,862,211	1,492,244,836	100.41	99.31	99.21	99.31	98.37	99.31	15,085,393	98.920	-0.30%
2025-07-28	0	101.1	101.0	101.1	100.3	101.3	14,686,159	1,480,540,749	100.81	99.60	99.51	99.60	98.82	99.80	14,906,698	99.321	0.10%
2025-07-25	0	101.0	100.9	101.0	100.7	102.0	14,535,176	1,474,519,948	101.44	99.51	99.41	99.51	99.21	100.5	14,753,447	99.944	-1.17%
2025-07-24	0	102.2	102.2	102.3	100.3	102.3	33,187,425	3,367,739,525	101.48	100.7	100.7	100.8	98.82	100.8	33,685,793	99.975	2.20%
2025-07-23	0	100.0	99.95	100.0	99.30	100.0	16,360,291	1,631,616,479	99.730	98.52	98.47	98.52	97.83	98.52	16,605,970	98.255	0.30%
2025-07-22	0	99.70	99.65	99.70	99.15	100.0	22,106,011	2,203,624,528	99.684	98.22	98.18	98.22	97.68	98.52	22,437,972	98.210	1.27%
2025-07-21	0	98.45	98.45	98.50	97.80	98.75	9,574,689	943,341,994	98.525	96.99	96.99	97.04	96.35	97.29	9,718,470	97.067	0.31%
2025-07-18	0	98.15	98.10	98.15	97.90	98.55	9,850,347	967,468,783	98.217	96.70	96.65	96.70	96.45	97.09	9,998,267	96.764	0.51%
2025-07-17	0	97.65	97.65	97.75	97.50	98.15	9,256,646	905,287,996	97.799	96.21	96.21	96.30	96.06	96.70	9,395,651	96.352	0.46%
2025-07-16	0	97.20	97.20	97.25	96.75	98.35	15,036,067	1,468,840,261	97.688	95.76	95.76	95.81	95.32	96.89	15,261,860	96.243	-0.46%
2025-07-15	0	97.65	97.60	97.65	97.05	98.00	11,213,353	1,094,619,267	97.617	96.21	96.16	96.21	95.61	96.55	11,381,741	96.173	1.09%
2025-07-14	0	96.60	96.60	96.65	95.90	97.00	12,074,680	1,166,800,280	96.632	95.17	95.17	95.22	94.48	95.56	12,256,003	95.202	-0.46%
2025-07-11	0	97.05	97.05	97.10	97.00	98.55	18,147,678	1,777,877,043	97.967	95.61	95.61	95.66	95.56	97.09	18,420,197	96.518	0.00%
2025-07-10	0	97.05	97.00	97.05	96.60	97.25	11,785,206	1,142,644,387	96.956	95.61	95.56	95.61	95.17	95.81	11,962,182	95.521	0.36%
2025-07-09	0	96.70	96.70	96.75	95.45	96.70	16,170,576	1,555,892,169	96.217	95.27	95.27	95.32	94.04	95.27	16,413,406	94.794	0.47%
2025-07-08	0	96.25	96.20	96.25	95.40	96.25	11,683,595	1,121,454,437	95.985	94.83	94.78	94.83	93.99	94.83	11,859,045	94.565	1.05%
2025-07-07	0	95.25	95.20	95.25	94.65	95.50	10,977,288	1,045,740,332	95.264	93.84	93.79	93.84	93.25	94.09	11,142,131	93.855	0.47%
2025-07-04	0	94.80	94.80	94.85	94.30	95.10	8,201,986	777,296,362	94.769	93.40	93.40	93.45	92.90	93.69	8,325,153	93.367	-0.05%
2025-07-03	0	94.85	94.80	94.85	94.40	95.20	6,747,352	639,985,970	94.850	93.45	93.40	93.45	93.00	93.79	6,848,675	93.447	-0.42%
2025-07-02	0	95.25	95.20	95.25	94.30	95.40	11,853,028	1,124,954,768	94.909	93.84	93.79	93.84	92.90	93.99	12,031,022	93.505	0.32%
2025-06-30	0	94.95	94.90	94.95	94.75	96.20	12,569,111	1,200,315,625	95.497	93.55	93.50	93.55	93.35	94.78	12,757,858	94.084	-0.05%
2025-06-27	0	95.00	94.95	95.00	94.50	95.25	14,778,679	1,402,697,544	94.914	93.59	93.55	93.59	93.10	93.84	15,000,607	93.509	-0.42%
2025-06-26	0	95.40	95.40	95.45	95.20	95.90	10,230,801	976,983,407	95.494	93.99	93.99	94.04	93.79	94.48	10,384,435	94.082	-0.21%
2025-06-25	0	95.60	95.55	95.60	94.45	96.80	36,558,811	3,503,912,234	95.843	94.19	94.14	94.19	93.05	95.37	37,107,806	94.425	1.59%
2025-06-24	0	94.10	94.05	94.10	91.90	94.50	29,990,019	2,812,020,534	93.765	92.71	92.66	92.71	90.54	93.10	30,440,372	92.378	2.51%
2025-06-23	0	91.80	91.75	91.80	91.05	92.00	11,873,908	1,087,712,185	91.605	90.44	90.39	90.44	89.70	90.64	12,052,216	90.250	-0.49%
2025-06-20	0	92.25	92.20	92.25	91.05	92.35	11,784,876	1,084,759,792	92.047	90.89	90.84	90.89	89.70	90.98	11,961,847	90.685	1.15%
2025-06-19	0	91.20	91.15	91.20	91.00	92.35	11,714,163	1,070,298,028	91.368	89.85	89.80	89.85	89.65	90.98	11,890,072	90.016	-0.65%
2025-06-18	0	91.80	91.75	91.80	91.40	92.15	11,095,459	1,018,012,950	91.750	90.44	90.39	90.44	90.05	90.79	11,262,077	90.393	-0.33%
2025-06-17	0	92.10	92.10	92.15	91.85	92.90	9,675,373	892,758,256	92.271	90.74	90.74	90.79	90.49	91.53	9,820,666	90.906	-0.70%
2025-06-16	0	92.75	92.75	92.80	91.35	93.00	13,500,937	1,243,669,948	92.117	91.38	91.38	91.43	90.00	91.62	13,703,677	90.754	0.54%
2025-06-13	0	92.25	92.10	92.25	91.35	93.35	20,495,138	1,891,451,601	92.288	90.89	90.74	90.89	90.00	91.97	20,802,909	90.922	-0.32%
2025-06-12	0	92.55	92.55	92.60	92.50	93.35	14,256,583	1,324,356,713	92.894	91.18	91.18	91.23	91.13	91.97	14,470,671	91.520	-0.80%
2025-06-11	0	93.30	93.30	93.35	93.10	93.90	15,503,955	1,449,378,076	93.484	91.92	91.92	91.97	91.72	92.51	15,736,774	92.101	-0.59%
2025-06-10	0	93.85	93.80	93.85	93.35	94.50	13,334,320	1,253,227,965	93.985	92.46	92.41	92.46	91.97	93.10	13,534,558	92.595	0.05%
2025-06-09	0	93.80	93.75	93.80	93.10	93.80	14,592,970	1,364,931,508	93.533	92.41	92.36	92.41	91.72	92.41	14,812,109	92.150	0.59%
2025-06-06	0	93.25	93.10	93.25	92.60	93.25	12,806,961	1,191,468,147	93.033	91.87	91.72	91.87	91.23	91.87	12,999,280	91.656	0.21%
2025-06-05	0	93.05	93.05	93.10	92.70	93.50	9,923,557	923,427,301	93.054	91.67	91.67	91.72	91.33	92.12	10,072,577	91.677	-0.11%
2025-06-04	0	93.15	93.10	93.15	92.35	93.15	9,826,531	911,910,009	92.801	91.77	91.72	91.77	90.98	91.77	9,974,094	91.428	1.09%
2025-06-03	0	92.15	92.15	92.20	92.05	93.75	18,695,907	1,740,674,628	93.105	90.79	90.79	90.84	90.69	92.36	18,976,659	91.727	-0.38%
2025-06-02	0	92.50	92.45	92.50	90.90	92.65	13,354,599	1,224,299,979	91.676	91.13	91.08	91.13	89.56	91.28	13,555,142	90.320	0.05%
2025-05-30	0	92.45	92.35	92.45	91.60	92.45	12,369,100	1,138,508,364	92.045	91.08	90.98	91.08	90.24	91.08	12,554,844	90.683	0.22%
2025-05-29	0	92.25	92.25	92.30	91.55	92.55	14,124,966	1,300,414,153	92.065	90.89	90.89	90.93	90.20	91.18	14,337,077	90.703	0.33%
2025-05-28	0	91.95	91.90	91.95	91.50	92.60	15,137,296	1,390,891,405	91.885	90.59	90.54	90.59	90.15	91.23	15,364,609	90.526	-0.49%
2025-05-27	0	92.40	92.35	92.40	92.15	93.10	14,437,342	1,337,666,338	92.653	91.03	90.98	91.03	90.79	91.72	14,654,144	91.282	-0.38%
2025-05-26	0	92.75	92.70	92.75	92.30	93.40	13,750,524	1,276,391,504	92.825	91.38	91.33	91.38	90.93	92.02	13,957,012	91.452	-0.43%
2025-05-23	0	93.15	93.10	93.15	92.50	93.70	15,041,226	1,402,346,118	93.233	91.77	91.72	91.77	91.13	92.31	15,267,097	91.854	0.59%
2025-05-22	0	92.60	92.60	92.65	91.85	93.20	26,336,292	2,439,723,527	92.637	91.23	91.23	91.28	90.49	91.82	26,731,778	91.267	0.05%
2025-05-21	0	92.55	92.55	92.60	92.10	93.45	18,516,840	1,718,295,955	92.796	91.18	91.18	91.23	90.74	92.07	18,794,903	91.424	-0.27%
2025-05-20	0	92.80	92.80	92.85	91.50	92.80	26,316,884	2,429,424,327	92.314	91.43	91.43	91.48	90.15	91.43	26,712,078	90.949	1.42%
2025-05-19	0	91.50	91.45	91.50	90.35	91.50	15,112,594	1,377,026,404	91.118	90.15	90.10	90.15	89.01	90.15	15,339,536	89.770	0.44%
2025-05-16	0	91.10	91.05	91.10	90.50	91.20	18,235,646	1,657,644,190	90.901	89.75	89.70	89.75	89.16	89.85	18,509,486	89.556	0.55%
2025-05-15	0	90.60	90.55	90.60	89.50	90.80	16,199,823	1,463,710,221	90.353	89.26	89.21	89.26	88.18	89.46	16,443,092	89.017	-0.22%
2025-05-14	0	90.80	90.75	90.80	89.95	90.95	23,987,948	2,169,653,883	90.448	89.46	89.41	89.46	88.62	89.60	24,348,169	89.110	1.28%
2025-05-13	0	89.65	89.65	89.70	89.15	89.85	17,137,129	1,535,272,973	89.588	88.32	88.32	88.37	87.83	88.52	17,394,473	88.262	-0.39%
2025-05-12	0	90.00	89.95	90.00	87.65	90.60	33,752,661	3,018,354,863	89.426	88.67	88.62	88.67	86.35	89.26	34,259,517	88.103	2.86%
2025-05-09	0	87.50	87.45	87.50	86.70	87.60	12,042,335	1,052,375,183	87.390	86.21	86.16	86.21	85.42	86.30	12,223,172	86.097	1.33%
2025-05-08	0	86.35	86.30	86.35	86.20	87.60	18,530,656	1,610,381,967	86.904	85.07	85.02	85.07	84.92	86.30	18,808,927	85.618	-0.82%
2025-05-07	0	87.85	87.80	87.85	87.40	88.20	17,158,298	1,507,184,818	87.840	85.78	85.73	85.78	85.34	86.12	17,572,779	85.768	0.80%
2025-05-06	0	87.15	87.10	87.15	86.85	88.15	14,481,062	1,265,323,227	87.378	85.09	85.05	85.09	84.80	86.07	14,830,871	85.317	1.10%
2025-05-02	0	86.20	86.15	86.20	84.85	86.60	19,542,978	1,680,796,061	86.005	84.17	84.12	84.17	82.85	84.56	20,015,064	83.977	-1.03%
2025-04-30	0	87.10	87.05	87.10	86.90	89.20	23,899,384	2,100,222,732	87.878	85.05	85.00	85.05	84.85	87.10	24,476,705	85.805	-1.41%
2025-04-29	0	88.35	88.30	88.35	85.30	88.60	36,056,898	3,142,895,533	87.165	86.27	86.22	86.27	83.29	86.51	36,927,900	85.109	3.03%
2025-04-28	0	85.75	85.75	85.80	85.60	86.40	14,467,986	1,243,039,007	85.917	83.73	83.73	83.78	83.58	84.36	14,817,479	83.890	0.47%
2025-04-25	0	85.35	85.30	85.35	85.05	86.15	18,200,727	1,558,933,385	85.652	83.34	83.29	83.34	83.04	84.12	18,640,390	83.632	-0.06%
2025-04-24	0	85.40	85.40	85.45	84.55	86.40	16,529,240	1,411,290,233	85.381	83.39	83.39	83.43	82.56	84.36	16,928,526	83.368	-0.58%
2025-04-23	0	85.90	85.90	85.95	83.50	86.30	33,409,268	2,841,462,590	85.050	83.87	83.87	83.92	81.53	84.26	34,216,313	83.044	4.31%
2025-04-22	0	82.35	82.35	82.40	80.10	82.35	22,003,396	1,798,237,614	81.725	80.41	80.41	80.46	78.21	80.41	22,534,917	79.798	1.92%
2025-04-17	0	80.80	80.75	80.80	80.05	80.90	22,247,386	1,791,294,524	80.517	78.89	78.85	78.89	78.16	78.99	22,784,801	78.618	1.57%
2025-04-16	0	79.55	79.55	79.60	78.85	80.30	22,685,876	1,806,896,350	79.649	77.67	77.67	77.72	76.99	78.41	23,233,883	77.770	0.95%
2025-04-15	0	78.80	78.80	78.85	78.35	79.00	15,653,353	1,230,947,998	78.638	76.94	76.94	76.99	76.50	77.14	16,031,480	76.783	0.38%
2025-04-14	0	78.50	78.45	78.50	77.10	78.50	25,547,017	1,989,505,774	77.876	76.65	76.60	76.65	75.28	76.65	26,164,139	76.039	3.97%
2025-04-11	0	75.50	75.45	75.50	73.80	76.00	28,325,901	2,129,397,654	75.175	73.72	73.67	73.72	72.06	74.21	29,010,151	73.402	-0.26%
2025-04-10	0	75.70	75.65	75.70	74.00	76.70	60,984,287	4,617,465,017	75.716	73.91	73.87	73.91	72.25	74.89	62,457,443	73.930	5.58%
2025-04-09	0	71.70	71.65	71.70	70.05	72.00	58,444,722	4,141,172,228	70.856	70.01	69.96	70.01	68.40	70.30	59,856,531	69.185	-1.38%
2025-04-08	0	72.70	72.70	72.75	72.15	75.80	68,246,384	5,021,906,393	73.585	70.99	70.99	71.03	70.45	74.01	69,894,966	71.849	-0.95%
2025-04-07	0	73.40	73.40	73.45	72.20	75.30	128,340,513	9,435,126,800	73.516	71.67	71.67	71.72	70.50	73.52	131,440,748	71.782	-14.75%
2025-04-03	0	86.10	86.10	86.15	85.70	87.50	28,052,649	2,433,297,925	86.740	84.07	84.07	84.12	83.68	85.44	28,730,298	84.694	-2.16%
2025-04-02	0	88.00	87.95	88.00	88.00	88.95	9,779,227	865,045,944	88.457	85.92	85.88	85.92	85.92	86.85	10,015,457	86.371	-0.85%
2025-04-01	0	88.75	88.70	88.75	88.05	89.15	10,222,759	905,967,914	88.623	86.66	86.61	86.66	85.97	87.05	10,469,703	86.532	0.68%
2025-03-31	0	88.15	88.10	88.15	87.90	89.10	13,507,844	1,195,241,907	88.485	86.07	86.02	86.07	85.83	87.00	13,834,144	86.398	-1.45%
2025-03-28	0	89.45	89.45	89.50	89.05	90.15	11,988,204	1,072,792,131	89.487	87.34	87.34	87.39	86.95	88.02	12,277,795	87.377	0.06%
2025-03-27	0	89.40	89.35	89.40	89.40	90.30	21,262,648	1,911,366,539	89.893	87.29	87.24	87.29	87.29	88.17	21,776,275	87.773	-0.11%
2025-03-26	0	89.50	89.45	89.50	89.00	89.85	11,453,325	1,024,193,073	89.423	87.39	87.34	87.39	86.90	87.73	11,729,995	87.314	1.47%
2025-03-25	0	88.20	88.20	88.25	88.20	88.90	11,464,264	1,014,040,124	88.452	86.12	86.12	86.17	86.12	86.80	11,741,198	86.366	-1.12%
2025-03-24	0	89.20	89.20	89.25	88.50	89.20	10,256,298	911,260,886	88.849	87.10	87.10	87.14	86.41	87.10	10,504,052	86.753	0.68%
2025-03-21	0	88.60	88.60	88.65	88.45	89.10	17,088,782	1,516,289,861	88.730	86.51	86.51	86.56	86.36	87.00	17,501,584	86.637	-1.34%
2025-03-20	0	89.80	89.80	89.90	89.80	90.45	18,680,778	1,681,106,116	89.991	87.68	87.68	87.78	87.68	88.32	19,132,037	87.869	0.06%
2025-03-19	0	89.75	89.75	89.80	89.55	90.00	18,366,668	1,650,227,612	89.849	87.63	87.63	87.68	87.44	87.88	18,810,339	87.730	0.79%
2025-03-18	0	89.05	89.00	89.05	88.55	89.25	18,279,111	1,626,106,771	88.960	86.95	86.90	86.95	86.46	87.14	18,720,667	86.862	1.60%
2025-03-17	0	87.65	87.65	87.70	87.25	88.30	20,789,698	1,826,856,496	87.873	85.58	85.58	85.63	85.19	86.22	21,291,901	85.801	2.57%
2025-03-14	0	85.45	85.45	85.50	84.95	86.00	19,527,983	1,669,288,680	85.482	83.43	83.43	83.48	82.95	83.97	19,999,707	83.466	-0.23%
2025-03-13	0	85.65	85.60	85.65	85.05	86.35	16,773,803	1,438,293,941	85.746	83.63	83.58	83.63	83.04	84.31	17,178,996	83.724	0.71%
2025-03-12	0	85.05	85.00	85.05	83.95	85.15	27,348,802	2,311,210,347	84.509	83.04	83.00	83.04	81.97	83.14	28,009,448	82.515	-0.18%
2025-03-11	0	85.20	85.20	85.30	84.55	86.30	32,927,567	2,812,056,787	85.401	83.19	83.19	83.29	82.56	84.26	33,722,976	83.387	-3.24%
2025-03-10	0	88.05	88.00	88.05	87.80	88.90	25,392,044	2,239,473,859	88.196	85.97	85.92	85.97	85.73	86.80	26,005,422	86.116	0.11%
2025-03-07	0	87.95	87.95	88.00	87.95	88.95	37,461,271	3,307,078,570	88.280	85.88	85.88	85.92	85.88	86.85	38,366,197	86.198	-2.28%
2025-03-06	0	90.00	90.00	90.05	89.00	90.15	31,682,508	2,841,889,195	89.699	87.88	87.88	87.93	86.90	88.02	32,447,841	87.583	1.00%
2025-03-05	0	91.90	91.90	91.95	90.35	91.95	31,035,361	2,832,728,796	91.274	87.01	87.01	87.05	85.54	87.05	32,780,610	86.415	-0.16%
2025-03-04	0	92.05	92.00	92.05	91.55	92.60	34,717,901	3,193,072,099	91.972	87.15	87.10	87.15	86.68	87.67	36,670,234	87.075	0.88%
2025-03-03	0	91.25	91.20	91.25	91.15	92.10	34,059,748	3,115,568,204	91.474	86.39	86.34	86.39	86.30	87.20	35,975,071	86.604	2.24%
2025-02-28	0	89.25	89.20	89.25	88.80	89.85	22,619,169	2,019,826,672	89.297	84.50	84.45	84.50	84.07	85.07	23,891,140	84.543	-0.17%
2025-02-27	0	89.40	89.40	89.45	88.85	89.50	27,289,916	2,433,380,548	89.168	84.64	84.64	84.69	84.12	84.73	28,824,543	84.420	0.73%
2025-02-26	0	88.75	88.75	88.80	88.10	89.30	27,976,258	2,480,076,528	88.649	84.02	84.02	84.07	83.41	84.55	29,549,480	83.930	1.89%
2025-02-25	0	87.10	87.10	87.15	86.05	87.40	18,141,190	1,574,681,996	86.801	82.46	82.46	82.51	81.47	82.75	19,161,345	82.180	1.52%
2025-02-24	0	85.80	85.80	85.85	84.90	86.85	32,915,133	2,819,798,959	85.669	81.23	81.23	81.28	80.38	82.23	34,766,089	81.108	-1.04%
2025-02-21	0	86.70	86.70	86.75	86.45	87.20	20,683,604	1,795,478,568	86.807	82.08	82.08	82.13	81.85	82.56	21,846,730	82.185	-0.52%
2025-02-20	0	87.15	87.10	87.15	86.60	87.70	19,478,888	1,695,103,234	87.023	82.51	82.46	82.51	81.99	83.03	20,574,268	82.389	-1.41%
2025-02-19	0	88.40	88.35	88.40	86.70	88.80	40,187,102	3,523,212,285	87.670	83.69	83.65	83.69	82.08	84.07	42,446,992	83.003	1.38%
2025-02-18	0	87.20	87.15	87.20	86.00	87.20	35,657,488	3,095,517,686	86.813	82.56	82.51	82.56	81.42	82.56	37,662,658	82.191	1.99%
2025-02-17	0	85.50	85.45	85.50	84.00	85.50	31,953,730	2,710,720,102	84.833	80.95	80.90	80.95	79.53	80.95	33,750,622	80.316	1.18%
2025-02-14	0	84.50	84.50	84.55	84.20	85.30	30,988,448	2,620,149,773	84.552	80.00	80.00	80.05	79.72	80.76	32,731,059	80.051	-0.41%
2025-02-13	0	84.85	84.85	84.90	84.75	85.40	38,040,116	3,237,214,267	85.100	80.33	80.33	80.38	80.24	80.85	40,179,271	80.569	0.47%
2025-02-12	0	84.45	84.45	84.50	84.05	84.80	31,516,140	2,659,892,437	84.398	79.95	79.95	80.00	79.58	80.29	33,288,425	79.904	0.78%
2025-02-11	0	83.80	83.75	83.80	83.10	83.80	24,827,354	2,074,275,346	83.548	79.34	79.29	79.34	78.68	79.34	26,223,500	79.100	1.45%
2025-02-10	0	82.60	82.55	82.60	82.00	82.60	24,215,871	1,995,416,304	82.401	78.20	78.16	78.20	77.63	78.20	25,577,631	78.014	0.98%
2025-02-07	0	81.80	81.75	81.80	81.00	81.95	25,317,199	2,068,319,523	81.696	77.44	77.40	77.44	76.69	77.59	26,740,891	77.347	1.43%
2025-02-06	0	80.65	80.65	80.70	80.30	80.80	14,946,253	1,205,090,788	80.628	76.36	76.36	76.40	76.02	76.50	15,786,744	76.336	0.56%
2025-02-05	0	80.20	80.20	80.25	79.90	80.45	10,753,092	861,393,682	80.107	75.93	75.93	75.98	75.65	76.17	11,357,784	75.842	0.19%
2025-02-04	0	80.05	80.00	80.05	79.45	80.50	23,544,590	1,886,599,903	80.129	75.79	75.74	75.79	75.22	76.21	24,868,601	75.863	0.19%
2025-02-03	0	79.90	79.90	79.95	79.40	80.25	21,017,476	1,678,401,793	79.857	75.65	75.65	75.69	75.17	75.98	22,199,377	75.606	-0.06%
2025-01-28	0	79.95	79.95	80.00	79.80	80.00	8,928,135	713,680,973	79.936	75.69	75.69	75.74	75.55	75.74	9,430,202	75.680	0.63%
2025-01-27	0	79.45	79.45	79.50	79.20	79.90	13,218,510	1,052,701,275	79.638	75.22	75.22	75.27	74.98	75.65	13,961,842	75.398	-0.56%
2025-01-24	0	79.90	79.85	79.90	79.30	80.00	21,067,554	1,679,882,034	79.738	75.65	75.60	75.65	75.08	75.74	22,252,271	75.493	1.59%
2025-01-23	0	78.65	78.65	78.70	78.30	79.25	12,912,877	1,017,564,154	78.802	74.46	74.46	74.51	74.13	75.03	13,639,022	74.607	-0.76%
2025-01-22	0	79.25	79.25	79.30	78.85	79.35	13,195,031	1,044,287,491	79.142	75.03	75.03	75.08	74.65	75.13	13,937,043	74.929	0.51%
2025-01-21	0	78.85	78.80	78.85	78.55	79.00	12,526,437	987,738,149	78.852	74.65	74.60	74.65	74.37	74.79	13,230,851	74.654	0.64%
2025-01-20	0	78.35	78.30	78.35	77.70	78.40	14,442,370	1,128,700,060	78.152	74.18	74.13	74.18	73.56	74.23	15,254,525	73.991	0.97%
2025-01-17	0	77.60	77.60	77.65	77.30	78.00	12,189,547	946,118,201	77.617	73.47	73.47	73.52	73.18	73.85	12,875,016	73.485	0.32%
2025-01-16	0	77.35	77.35	77.40	76.25	77.50	23,222,162	1,794,147,723	77.260	73.23	73.23	73.28	72.19	73.37	24,528,042	73.147	1.78%
2025-01-15	0	76.00	75.95	76.00	75.35	76.00	11,891,439	901,135,913	75.780	71.95	71.91	71.95	71.34	71.95	12,560,145	71.746	0.07%
2025-01-14	0	75.95	75.90	75.95	75.40	75.95	12,841,705	971,901,953	75.683	71.91	71.86	71.91	71.39	71.91	13,563,848	71.654	0.86%
2025-01-13	0	75.30	75.30	75.35	74.85	76.10	14,415,841	1,086,291,241	75.354	71.29	71.29	71.34	70.86	72.05	15,226,504	71.342	-1.57%
2025-01-10	0	76.50	76.50	76.55	76.25	76.60	22,361,611	1,709,011,197	76.426	72.43	72.43	72.47	72.19	72.52	23,619,098	72.357	1.19%
2025-01-09	0	75.60	75.60	75.65	75.60	76.20	12,063,607	916,079,216	75.937	71.58	71.58	71.62	71.58	72.14	12,741,994	71.894	-0.46%
2025-01-08	0	75.95	75.90	75.95	74.75	75.95	18,019,505	1,356,961,553	75.305	71.91	71.86	71.91	70.77	71.91	19,032,817	71.296	0.86%
2025-01-07	0	75.30	75.25	75.30	74.90	75.90	18,577,225	1,398,269,234	75.268	71.29	71.24	71.29	70.91	71.86	19,621,900	71.261	-0.33%
2025-01-06	0	75.55	75.55	75.60	75.15	75.65	12,886,461	971,750,312	75.409	71.53	71.53	71.58	71.15	71.62	13,611,121	71.394	0.73%
2025-01-03	0	75.00	74.95	75.00	74.90	75.75	11,755,463	884,157,096	75.212	71.01	70.96	71.01	70.91	71.72	12,416,522	71.208	-0.92%
2025-01-02	0	75.70	75.65	75.70	74.65	75.85	15,851,617	1,193,146,546	75.270	71.67	71.62	71.67	70.68	71.81	16,743,020	71.262	-0.13%
2024-12-31	0	75.80	75.80	75.85	75.70	76.05	6,769,479	513,775,446	75.896	71.76	71.76	71.81	71.67	72.00	7,150,155	71.855	0.13%
2024-12-30	0	75.70	75.70	75.75	75.35	75.90	13,671,375	1,034,206,014	75.648	71.67	71.67	71.72	71.34	71.86	14,440,174	71.620	0.60%
2024-12-27	0	75.25	75.20	75.25	74.80	75.55	11,697,634	880,753,779	75.293	71.24	71.20	71.24	70.82	71.53	12,355,441	71.285	0.47%
2024-12-24	0	74.90	74.90	75.10	74.55	75.20	7,096,918	532,763,845	75.070	70.91	70.91	71.10	70.58	71.20	7,496,008	71.073	-0.07%
2024-12-23	0	74.95	74.90	74.95	74.10	75.15	11,245,825	842,433,112	74.911	70.96	70.91	70.96	70.15	71.15	11,878,225	70.922	1.15%
2024-12-20	0	74.10	74.10	74.15	74.10	74.90	11,795,582	879,465,071	74.559	70.15	70.15	70.20	70.15	70.91	12,458,897	70.589	-0.34%
2024-12-19	0	74.35	74.35	74.40	74.00	74.80	15,498,438	1,153,197,052	74.407	70.39	70.39	70.44	70.06	70.82	16,369,980	70.446	-0.87%
2024-12-18	0	75.00	74.95	75.00	74.60	75.25	8,120,910	608,560,688	74.937	71.01	70.96	71.01	70.63	71.24	8,577,583	70.948	-0.27%
2024-12-17	0	75.20	75.15	75.20	74.50	75.20	11,007,564	825,186,790	74.965	71.20	71.15	71.20	70.53	71.20	11,626,566	70.974	0.27%
2024-12-16	0	75.00	74.95	75.00	74.55	75.00	10,503,034	785,760,866	74.813	71.01	70.96	71.01	70.58	71.01	11,093,664	70.830	0.54%
2024-12-13	0	74.60	74.60	74.65	74.25	74.80	13,707,966	1,021,330,078	74.506	70.63	70.63	70.68	70.30	70.82	14,478,822	70.540	-0.40%
2024-12-12	0	74.90	74.90	74.95	74.40	74.90	10,718,800	801,171,885	74.745	70.91	70.91	70.96	70.44	70.91	11,321,563	70.765	0.67%
2024-12-11	0	74.40	74.40	74.45	74.05	74.70	10,394,553	773,673,740	74.431	70.44	70.44	70.49	70.11	70.72	10,979,082	70.468	0.27%
2024-12-10	0	74.20	74.15	74.20	74.05	74.80	18,387,826	1,371,066,968	74.564	70.25	70.20	70.25	70.11	70.82	19,421,851	70.594	-0.13%
2024-12-09	0	74.30	74.25	74.30	73.25	74.45	17,252,778	1,279,061,276	74.137	70.34	70.30	70.34	69.35	70.49	18,222,974	70.189	-0.34%
2024-12-06	0	74.55	74.50	74.55	73.80	74.70	26,236,720	1,953,004,018	74.438	70.58	70.53	70.58	69.87	70.72	27,712,121	70.475	1.08%
2024-12-05	0	73.75	73.75	73.80	73.05	73.75	7,470,677	549,152,348	73.508	69.82	69.82	69.87	69.16	69.82	7,890,785	69.594	0.20%
2024-12-04	0	73.60	73.55	73.60	73.10	73.70	10,232,457	752,432,483	73.534	69.68	69.63	69.68	69.21	69.78	10,807,871	69.619	0.14%
2024-12-03	0	73.50	73.50	73.55	72.40	73.50	18,941,374	1,384,810,317	73.110	69.59	69.59	69.63	68.55	69.59	20,006,527	69.218	1.31%
2024-12-02	0	72.55	72.55	72.60	72.35	72.80	8,795,497	638,804,077	72.629	68.69	68.69	68.73	68.50	68.92	9,290,105	68.762	0.07%
2024-11-29	0	72.50	72.45	72.50	71.95	72.70	13,325,456	965,452,642	72.452	68.64	68.59	68.64	68.12	68.83	14,074,802	68.594	0.55%
2024-11-28	0	72.10	72.10	72.15	71.70	72.20	9,553,098	687,917,774	72.010	68.26	68.26	68.31	67.88	68.36	10,090,309	68.176	0.14%
2024-11-27	0	72.00	71.95	72.00	71.45	72.15	12,782,030	917,667,951	71.794	68.17	68.12	68.17	67.65	68.31	13,500,817	67.971	0.63%
2024-11-26	0	71.55	71.55	71.60	71.20	71.60	9,056,114	646,983,076	71.442	67.74	67.74	67.79	67.41	67.79	9,565,377	67.638	0.63%
2024-11-25	0	71.10	71.10	71.15	70.80	71.45	13,670,620	973,609,745	71.219	67.31	67.31	67.36	67.03	67.65	14,439,376	67.427	-0.21%
2024-11-22	0	71.25	71.25	71.30	70.80	71.75	12,509,160	891,072,995	71.234	67.46	67.46	67.50	67.03	67.93	13,212,603	67.441	-0.07%
2024-11-21	0	71.30	71.25	71.30	71.15	71.65	7,857,831	560,897,145	71.381	67.50	67.46	67.50	67.36	67.84	8,299,710	67.580	-0.35%
2024-11-20	0	71.55	71.55	71.60	71.05	71.55	8,322,727	593,974,999	71.368	67.74	67.74	67.79	67.27	67.74	8,790,749	67.568	-0.14%
2024-11-19	0	71.65	71.65	71.70	71.10	71.65	14,972,878	1,069,422,044	71.424	67.84	67.84	67.88	67.31	67.84	15,814,866	67.621	1.56%
2024-11-18	0	70.55	70.55	70.60	70.25	71.05	15,540,237	1,096,968,155	70.589	66.79	66.79	66.84	66.51	67.27	16,414,130	66.831	1.22%
2024-11-15	0	69.70	69.65	69.70	69.45	70.10	11,094,803	773,701,769	69.736	65.99	65.94	65.99	65.75	66.37	11,718,710	66.023	0.80%
2024-11-14	0	69.15	69.15	69.20	69.15	69.90	13,077,120	908,866,695	69.501	65.47	65.47	65.52	65.47	66.18	13,812,501	65.800	-0.43%
2024-11-13	0	69.45	69.40	69.45	68.70	69.55	15,775,499	1,092,958,114	69.282	65.75	65.71	65.75	65.04	65.85	16,662,622	65.593	0.00%
2024-11-12	0	69.45	69.45	69.50	69.35	70.35	18,903,390	1,316,901,134	69.665	65.75	65.75	65.80	65.66	66.60	19,966,407	65.956	-1.35%
2024-11-11	0	70.40	70.30	70.40	69.30	70.40	19,276,724	1,352,271,835	70.151	66.65	66.56	66.65	65.61	66.65	20,360,735	66.416	-1.40%
2024-11-08	0	71.40	71.40	71.50	71.40	72.30	13,611,484	977,244,719	71.796	67.60	67.60	67.69	67.60	68.45	14,376,915	67.973	-1.31%
2024-11-07	0	72.35	72.30	72.35	71.40	72.50	21,602,026	1,559,601,849	72.197	68.50	68.45	68.50	67.60	68.64	22,816,799	68.353	1.09%
2024-11-06	0	72.35	72.35	72.40	71.45	72.60	27,558,695	1,984,922,867	72.025	67.76	67.76	67.81	66.92	68.00	29,424,567	67.458	-0.07%
2024-11-05	0	72.40	72.35	72.40	71.75	72.40	13,616,661	982,968,248	72.189	67.81	67.76	67.81	67.20	67.81	14,538,582	67.611	0.63%
2024-11-04	0	71.95	71.90	71.95	71.35	72.00	10,916,486	783,944,555	71.813	67.39	67.34	67.39	66.83	67.43	11,655,591	67.259	0.49%
2024-11-01	0	71.60	71.55	71.60	71.35	71.90	12,744,884	913,203,439	71.653	67.06	67.01	67.06	66.83	67.34	13,607,781	67.109	-0.69%
2024-10-31	0	72.10	72.10	72.15	71.40	72.30	31,326,048	2,256,970,930	72.048	67.53	67.53	67.57	66.87	67.72	33,446,991	67.479	0.35%
2024-10-30	0	71.85	71.85	71.90	71.15	72.30	29,668,622	2,126,317,900	71.669	67.29	67.29	67.34	66.64	67.72	31,677,348	67.124	0.35%
2024-10-29	0	71.60	71.55	71.60	69.50	71.60	53,518,755	3,792,826,492	70.869	67.06	67.01	67.06	65.09	67.06	57,142,264	66.375	3.69%
2024-10-28	0	69.05	69.00	69.05	68.50	69.15	7,067,319	487,150,514	68.930	64.67	64.62	64.67	64.16	64.77	7,545,815	64.559	0.29%
2024-10-25	0	68.85	68.85	68.90	68.45	69.15	6,907,348	476,117,551	68.929	64.48	64.48	64.53	64.11	64.77	7,375,013	64.558	0.15%
2024-10-24	0	68.75	68.70	68.75	68.15	68.80	8,408,504	576,489,523	68.560	64.39	64.34	64.39	63.83	64.44	8,977,805	64.213	-0.07%
2024-10-23	0	68.80	68.80	68.85	68.45	69.10	12,543,650	863,656,226	68.852	64.44	64.44	64.48	64.11	64.72	13,392,923	64.486	0.81%
2024-10-22	0	68.25	68.20	68.25	67.95	68.60	9,814,428	670,097,528	68.277	63.92	63.88	63.92	63.64	64.25	10,478,918	63.947	-0.36%
2024-10-21	0	68.50	68.50	68.55	68.25	68.85	12,089,540	828,898,997	68.563	64.16	64.16	64.20	63.92	64.48	12,908,067	64.216	-0.29%
2024-10-18	0	68.70	68.70	68.75	68.40	69.15	19,464,178	1,337,305,569	68.706	64.34	64.34	64.39	64.06	64.77	20,782,008	64.349	1.10%
2024-10-17	0	67.95	67.90	67.95	67.50	68.60	13,061,223	887,987,768	67.987	63.64	63.59	63.64	63.22	64.25	13,945,538	63.675	0.37%
2024-10-16	0	67.70	67.70	67.75	67.50	68.15	14,570,282	989,341,738	67.901	63.41	63.41	63.45	63.22	63.83	15,556,769	63.596	0.15%
2024-10-15	0	67.60	67.55	67.60	67.35	68.60	25,680,354	1,740,069,761	67.759	63.31	63.27	63.31	63.08	64.25	27,419,053	63.462	-0.88%
2024-10-14	0	68.20	68.15	68.20	67.65	68.75	18,799,525	1,281,575,950	68.171	63.88	63.83	63.88	63.36	64.39	20,072,354	63.848	0.07%
2024-10-10	0	68.15	68.10	68.15	67.90	68.75	25,163,109	1,719,104,948	68.318	63.83	63.78	63.83	63.59	64.39	26,866,787	63.986	0.52%
2024-10-09	0	67.80	67.80	67.85	67.40	68.80	40,392,267	2,746,609,813	67.998	63.50	63.50	63.55	63.13	64.44	43,127,042	63.686	-0.95%
2024-10-08	0	68.45	68.40	68.45	68.15	70.70	49,019,519	3,399,063,884	69.341	64.11	64.06	64.11	63.83	66.22	52,338,405	64.944	-2.70%
2024-10-07	0	70.35	70.30	70.35	70.00	71.00	28,464,373	2,005,006,339	70.439	65.89	65.84	65.89	65.56	66.50	30,391,565	65.972	0.50%
2024-10-04	0	70.00	69.95	70.00	69.20	70.10	25,432,846	1,771,090,871	69.638	65.56	65.51	65.56	64.81	65.65	27,154,787	65.222	0.86%
2024-10-03	0	69.40	69.35	69.40	69.15	70.10	28,395,539	1,977,467,091	69.640	65.00	64.95	65.00	64.77	65.65	30,318,070	65.224	-0.64%
2024-10-02	0	69.85	69.85	69.90	68.60	69.90	44,965,355	3,122,237,751	69.437	65.42	65.42	65.47	64.25	65.47	48,009,752	65.033	-0.85%
2024-09-30	0	70.45	70.40	70.45	69.95	71.00	36,627,980	2,581,617,717	70.482	65.98	65.94	65.98	65.51	66.50	39,107,892	66.013	-0.21%
2024-09-27	0	70.60	70.55	70.60	70.00	70.85	45,551,531	3,215,129,877	70.582	66.12	66.08	66.12	65.56	66.36	48,635,616	66.106	0.86%
2024-09-26	0	70.00	70.00	70.05	69.15	70.05	34,143,710	2,377,425,130	69.630	65.56	65.56	65.61	64.77	65.61	36,455,424	65.215	0.14%
2024-09-25	0	69.90	69.90	69.95	69.55	70.70	30,430,898	2,132,483,840	70.076	65.47	65.47	65.51	65.14	66.22	32,491,234	65.633	-0.29%
2024-09-24	0	70.10	70.10	70.15	69.65	70.10	54,986,765	3,845,346,244	69.932	65.65	65.65	65.70	65.23	65.65	58,709,666	65.498	1.67%
2024-09-23	0	68.95	68.95	69.00	68.60	69.45	20,309,425	1,404,385,521	69.149	64.58	64.58	64.62	64.25	65.05	21,684,483	64.765	0.00%
2024-09-20	0	68.95	68.95	69.00	68.80	69.40	29,810,317	2,061,625,135	69.158	64.58	64.58	64.62	64.44	65.00	31,828,636	64.773	0.58%
2024-09-19	0	68.55	68.55	68.60	67.95	68.90	22,332,114	1,531,649,962	68.585	64.20	64.20	64.25	63.64	64.53	23,844,119	64.236	0.59%
2024-09-17	0	68.15	68.15	68.20	67.25	68.25	19,036,822	1,295,047,944	68.029	63.83	63.83	63.88	62.99	63.92	20,325,718	63.715	1.34%
2024-09-16	0	67.25	67.20	67.25	66.80	67.30	12,030,207	807,185,506	67.097	62.99	62.94	62.99	62.56	63.03	12,844,717	62.842	-0.07%
2024-09-13	0	67.30	67.30	67.35	67.00	67.80	12,044,509	813,095,759	67.508	63.03	63.03	63.08	62.75	63.50	12,859,987	63.227	0.52%
2024-09-12	0	66.95	66.95	67.00	66.20	67.20	13,728,293	919,345,491	66.967	62.70	62.70	62.75	62.00	62.94	14,657,773	62.721	0.60%
2024-09-11	0	66.55	66.50	66.55	65.75	66.80	22,350,902	1,478,744,975	66.160	62.33	62.28	62.33	61.58	62.56	23,864,179	61.965	-1.41%
2024-09-10	0	67.50	67.45	67.50	67.25	67.75	16,977,154	1,143,652,261	67.364	63.22	63.17	63.22	62.99	63.45	18,126,599	63.092	0.67%
2024-09-09	0	67.05	67.05	67.10	66.40	67.05	18,888,242	1,262,157,272	66.822	62.80	62.80	62.85	62.19	62.80	20,167,078	62.585	-0.67%
2024-09-05	0	67.50	67.45	67.50	66.95	67.55	12,106,503	814,025,290	67.239	63.22	63.17	63.22	62.70	63.27	12,926,179	62.975	0.67%
2024-09-04	0	67.05	67.00	67.05	66.50	67.30	18,280,522	1,221,887,878	66.841	62.80	62.75	62.80	62.28	63.03	19,518,212	62.602	-1.32%
2024-09-03	0	67.95	67.90	67.95	67.85	68.60	7,373,698	501,781,243	68.050	63.64	63.59	63.64	63.55	64.25	7,872,937	63.735	-0.59%
2024-09-02	0	68.35	68.30	68.35	67.80	68.35	17,248,746	1,175,187,715	68.132	64.02	63.97	64.02	63.50	64.02	18,416,579	63.811	-0.36%
2024-08-30	0	68.60	68.60	68.65	67.80	68.95	24,198,425	1,661,629,831	68.667	64.25	64.25	64.30	63.50	64.58	25,836,789	64.313	0.51%
2024-08-29	0	68.25	68.20	68.25	67.50	68.35	16,398,847	1,115,498,673	68.023	63.92	63.88	63.92	63.22	64.02	17,509,137	63.710	0.22%
2024-08-28	0	68.10	68.05	68.10	68.00	68.55	16,090,245	1,099,358,182	68.325	63.78	63.73	63.78	63.69	64.20	17,179,641	63.992	0.15%
2024-08-27	0	68.00	68.00	68.05	67.45	68.10	16,925,486	1,148,426,609	67.852	63.69	63.69	63.73	63.17	63.78	18,071,433	63.549	0.97%
2024-08-26	0	67.35	67.35	67.40	67.25	67.70	12,054,977	812,681,875	67.415	63.08	63.08	63.13	62.99	63.41	12,871,164	63.140	0.75%
2024-08-23	0	66.85	66.80	66.85	66.45	67.00	8,495,221	567,462,073	66.798	62.61	62.56	62.61	62.24	62.75	9,070,393	62.562	0.07%
2024-08-22	0	66.80	66.80	66.85	66.25	66.80	8,923,564	594,502,420	66.622	62.56	62.56	62.61	62.05	62.56	9,527,737	62.397	0.91%
2024-08-21	0	66.20	66.15	66.20	65.60	66.25	8,108,865	535,512,758	66.040	62.00	61.96	62.00	61.44	62.05	8,657,879	61.853	-0.75%
2024-08-20	0	66.70	66.65	66.70	66.60	67.10	15,217,398	1,016,098,075	66.772	62.47	62.42	62.47	62.38	62.85	16,247,698	62.538	0.68%
2024-08-19	0	66.25	66.20	66.25	65.90	66.55	10,812,337	716,018,430	66.222	62.05	62.00	62.05	61.72	62.33	11,544,391	62.023	0.38%
2024-08-16	0	66.00	65.90	66.00	65.35	66.10	20,655,114	1,360,289,247	65.857	61.81	61.72	61.81	61.21	61.91	22,053,577	61.681	2.17%
2024-08-15	0	64.60	64.55	64.60	63.85	64.80	14,660,551	946,342,468	64.550	60.50	60.46	60.50	59.80	60.69	15,653,149	60.457	0.83%
2024-08-14	0	64.85	64.85	64.90	64.60	65.05	10,939,047	709,611,088	64.870	60.01	60.01	60.05	59.78	60.19	11,821,699	60.026	0.62%
2024-08-13	0	64.45	64.45	64.50	64.15	64.65	8,689,897	559,946,468	64.436	59.64	59.64	59.68	59.36	59.82	9,391,069	59.625	0.16%
2024-08-12	0	64.35	64.35	64.40	63.90	64.50	14,396,811	924,761,169	64.234	59.55	59.55	59.59	59.13	59.68	15,558,464	59.438	0.63%
2024-08-09	0	63.95	63.90	63.95	63.45	64.45	22,128,125	1,416,095,660	63.995	59.18	59.13	59.18	58.71	59.64	23,913,604	59.217	1.75%
2024-08-08	0	62.85	62.80	62.85	62.30	63.15	20,331,304	1,274,561,984	62.690	58.16	58.11	58.16	57.65	58.43	21,971,800	58.009	-0.32%
2024-08-07	0	63.05	63.00	63.05	62.40	63.35	21,310,804	1,340,346,517	62.895	58.34	58.30	58.34	57.74	58.62	23,030,335	58.199	0.40%
2024-08-06	0	62.80	62.75	62.80	62.50	63.50	28,434,786	1,789,301,326	62.926	58.11	58.06	58.11	57.83	58.76	30,729,138	58.228	1.21%
2024-08-05	0	62.05	62.05	62.10	61.15	63.85	78,051,535	4,883,002,074	62.561	57.42	57.42	57.46	56.58	59.08	84,349,373	57.890	-5.63%
2024-08-02	0	65.75	65.70	65.75	65.20	66.05	52,751,180	3,465,735,387	65.700	60.84	60.79	60.84	60.33	61.12	57,007,578	60.794	-3.66%
2024-08-01	0	68.25	68.25	68.30	68.05	70.00	33,182,376	2,289,596,892	69.000	63.15	63.15	63.20	62.97	64.77	35,859,802	63.849	-2.43%
2024-07-31	0	69.95	69.95	70.00	67.60	69.95	56,335,320	3,888,717,530	69.028	64.73	64.73	64.77	62.55	64.73	60,880,916	63.874	4.64%
2024-07-30	0	66.85	66.80	66.85	66.10	67.10	19,134,790	1,275,600,321	66.664	61.86	61.81	61.86	61.16	62.09	20,678,742	61.687	-0.67%
2024-07-29	0	67.30	67.30	67.35	66.75	67.50	14,754,837	990,685,014	67.143	62.28	62.28	62.32	61.77	62.46	15,945,378	62.130	1.58%
2024-07-26	0	66.25	66.25	66.30	65.80	66.45	11,169,474	739,188,003	66.179	61.30	61.30	61.35	60.89	61.49	12,070,719	61.238	0.38%
2024-07-25	0	66.00	65.95	66.00	65.85	66.95	13,669,321	905,274,788	66.227	61.07	61.03	61.07	60.93	61.95	14,772,274	61.282	-0.98%
2024-07-24	0	66.65	66.65	66.70	66.30	67.15	11,104,661	741,210,932	66.748	61.67	61.67	61.72	61.35	62.14	12,000,676	61.764	-0.22%
2024-07-23	0	66.80	66.75	66.80	66.75	67.45	11,089,428	742,924,397	66.994	61.81	61.77	61.81	61.77	62.41	11,984,214	61.992	-0.45%
2024-07-22	0	67.10	67.10	67.15	66.05	67.20	11,879,329	792,860,722	66.743	62.09	62.09	62.14	61.12	62.18	12,837,851	61.760	1.13%
2024-07-19	0	66.35	66.30	66.35	66.25	67.30	22,938,967	1,525,545,863	66.505	61.40	61.35	61.40	61.30	62.28	24,789,871	61.539	-2.14%
2024-07-18	0	67.80	67.80	67.85	67.40	68.20	11,465,970	777,623,503	67.820	62.74	62.74	62.78	62.37	63.11	12,391,139	62.756	0.89%
2024-07-17	0	67.20	67.15	67.20	67.00	67.50	9,031,967	606,950,493	67.200	62.18	62.14	62.18	62.00	62.46	9,760,740	62.183	0.15%
2024-07-16	0	67.10	67.10	67.15	67.00	67.40	12,063,903	810,725,745	67.203	62.09	62.09	62.14	62.00	62.37	13,037,318	62.185	-0.59%
2024-07-15	0	67.50	67.50	67.55	67.05	67.85	10,484,128	707,317,670	67.466	62.46	62.46	62.51	62.04	62.78	11,330,073	62.428	-0.59%
2024-07-12	0	67.90	67.90	67.95	67.45	68.05	17,675,651	1,198,812,631	67.823	62.83	62.83	62.88	62.41	62.97	19,101,868	62.759	0.97%
2024-07-11	0	67.25	67.20	67.25	66.90	67.55	11,811,664	793,951,444	67.218	62.23	62.18	62.23	61.90	62.51	12,764,726	62.199	1.13%
2024-07-10	0	66.50	66.50	66.55	66.40	67.05	14,625,523	974,723,889	66.645	61.53	61.53	61.58	61.44	62.04	15,805,630	61.669	-0.37%
2024-07-09	0	66.75	66.70	66.75	66.40	67.35	27,447,629	1,829,882,294	66.668	61.77	61.72	61.77	61.44	62.32	29,662,329	61.690	-0.52%
2024-07-08	0	67.10	67.05	67.10	66.70	67.80	30,290,715	2,036,596,109	67.235	62.09	62.04	62.09	61.72	62.74	32,734,818	62.215	-1.03%
2024-07-05	0	67.80	67.80	67.85	67.75	69.25	23,812,581	1,623,823,288	68.192	62.74	62.74	62.78	62.69	64.08	25,733,975	63.100	-1.53%
2024-07-04	0	68.85	68.85	68.90	68.15	69.25	18,882,109	1,299,665,200	68.831	63.71	63.71	63.76	63.06	64.08	20,405,672	63.691	1.03%
2024-07-03	0	68.15	68.15	68.25	68.15	68.85	14,540,763	995,860,516	68.488	63.06	63.06	63.15	63.06	63.71	15,714,031	63.374	-0.15%
2024-07-02	0	68.25	68.20	68.25	68.00	68.70	19,290,655	1,317,890,982	68.318	63.15	63.11	63.15	62.92	63.57	20,847,183	63.217	-0.07%
2024-06-28	0	68.30	68.30	68.35	67.90	68.75	13,323,685	912,822,180	68.511	63.20	63.20	63.25	62.83	63.62	14,398,749	63.396	0.00%
2024-06-27	0	68.30	68.25	68.30	67.55	68.30	15,372,794	1,043,999,902	67.912	63.20	63.15	63.20	62.51	63.20	16,613,197	62.842	0.00%
2024-06-26	0	68.30	68.25	68.30	67.95	68.70	14,110,286	964,958,984	68.387	63.20	63.15	63.20	62.88	63.57	15,248,820	63.281	-0.15%
2024-06-25	0	68.40	68.40	68.45	67.95	68.60	17,757,619	1,213,515,082	68.338	63.29	63.29	63.34	62.88	63.48	19,190,449	63.235	0.81%
2024-06-24	0	67.85	67.85	67.90	67.20	67.90	19,855,470	1,340,664,390	67.521	62.78	62.78	62.83	62.18	62.83	21,457,572	62.480	-0.44%
2024-06-21	0	68.15	68.10	68.15	67.90	68.65	16,651,890	1,135,350,022	68.181	63.06	63.02	63.06	62.83	63.52	17,995,501	63.091	-0.51%
2024-06-20	0	68.50	68.50	68.55	68.20	68.90	11,167,283	764,938,768	68.498	63.39	63.39	63.43	63.11	63.76	12,068,351	63.384	-0.07%
2024-06-19	0	68.55	68.50	68.55	67.70	68.85	17,424,979	1,194,406,031	68.546	63.43	63.39	63.43	62.65	63.71	18,830,969	63.428	0.88%
2024-06-18	0	67.95	67.95	68.00	67.45	68.30	12,322,662	836,737,189	67.902	62.88	62.88	62.92	62.41	63.20	13,316,955	62.832	0.52%
2024-06-17	0	67.60	67.55	67.60	66.85	68.00	12,501,801	845,626,049	67.640	62.55	62.51	62.55	61.86	62.92	13,510,549	62.590	0.67%
2024-06-14	0	67.15	67.15	67.20	66.85	67.65	15,918,209	1,072,128,072	67.352	62.14	62.14	62.18	61.86	62.60	17,202,621	62.324	-1.10%
2024-06-13	0	67.90	67.85	67.90	67.40	68.15	13,649,626	925,385,027	67.796	62.83	62.78	62.83	62.37	63.06	14,750,990	62.734	-0.37%
2024-06-12	0	68.15	68.10	68.15	66.90	68.15	21,324,484	1,440,090,555	67.532	63.06	63.02	63.06	61.90	63.06	23,045,118	62.490	-0.51%
2024-06-11	0	68.50	68.50	68.55	68.05	68.85	19,300,273	1,322,769,567	68.536	63.39	63.39	63.43	62.97	63.71	20,857,577	63.419	-0.36%
2024-06-07	0	68.75	68.75	68.80	68.65	69.20	25,593,633	1,761,358,862	68.820	63.62	63.62	63.66	63.52	64.03	27,658,737	63.682	0.36%
2024-06-06	0	68.50	68.50	68.55	68.20	68.75	15,135,605	1,035,771,814	68.433	63.39	63.39	63.43	63.11	63.62	16,356,870	63.323	0.59%
2024-06-05	0	68.10	68.05	68.10	67.80	69.00	17,486,418	1,192,870,339	68.217	63.02	62.97	63.02	62.74	63.85	18,897,366	63.124	-0.58%
2024-06-04	0	68.50	68.50	68.55	68.50	69.50	12,942,557	892,286,537	68.942	63.39	63.39	63.43	63.39	64.31	13,986,869	63.795	-0.94%
2024-06-03	0	69.15	69.10	69.15	69.15	69.80	14,642,150	1,017,016,680	69.458	63.99	63.94	63.99	63.99	64.59	15,823,599	64.272	0.73%
2024-05-31	0	68.65	68.60	68.65	68.45	69.10	13,444,621	924,942,103	68.796	63.52	63.48	63.52	63.34	63.94	14,529,443	63.660	0.73%
2024-05-30	0	68.15	68.10	68.15	67.60	68.45	21,147,727	1,436,816,179	67.942	63.06	63.02	63.06	62.55	63.34	22,854,099	62.869	-0.51%
2024-05-29	0	68.50	68.50	68.55	68.15	68.65	13,936,381	954,047,101	68.457	63.39	63.39	63.43	63.06	63.52	15,060,883	63.346	-0.58%
2024-05-28	0	68.90	68.90	68.95	68.55	69.15	11,863,527	816,942,621	68.862	63.76	63.76	63.80	63.43	63.99	12,820,774	63.720	0.00%
2024-05-27	0	68.90	68.90	68.95	68.80	69.35	11,012,694	761,035,593	69.105	63.76	63.76	63.80	63.66	64.17	11,901,289	63.946	0.58%
2024-05-24	0	68.50	68.50	68.55	68.15	69.00	14,112,421	966,768,265	68.505	63.39	63.39	63.43	63.06	63.85	15,251,127	63.390	-0.72%
2024-05-23	0	69.00	69.00	69.05	68.75	69.30	12,404,031	856,810,040	69.075	63.85	63.85	63.89	63.62	64.13	13,404,890	63.918	-0.72%
2024-05-22	0	69.50	69.45	69.50	68.95	69.50	19,367,138	1,343,938,083	69.393	64.31	64.26	64.31	63.80	64.31	20,929,838	64.212	1.31%
2024-05-21	0	68.60	68.60	68.65	68.30	69.00	13,259,025	911,081,761	68.714	63.48	63.48	63.52	63.20	63.85	14,328,872	63.584	-0.36%
2024-05-20	0	68.85	68.85	68.90	68.40	69.25	18,311,487	1,262,186,160	68.929	63.71	63.71	63.76	63.29	64.08	19,789,008	63.782	0.44%
2024-05-17	0	68.55	68.50	68.55	67.85	69.00	36,779,017	2,514,716,864	68.374	63.43	63.39	63.43	62.78	63.85	39,746,650	63.269	-2.21%
2024-05-16	0	70.10	70.05	70.10	69.10	70.10	36,702,753	2,564,843,324	69.881	64.87	64.82	64.87	63.94	64.87	39,664,232	64.664	1.67%
2024-05-14	0	68.95	68.90	68.95	68.15	69.25	25,064,742	1,720,481,936	68.642	63.80	63.76	63.80	63.06	64.08	27,087,171	63.516	1.25%
2024-05-13	0	68.10	68.00	68.10	67.50	68.10	16,953,835	1,149,099,922	67.778	63.02	62.92	63.02	62.46	63.02	18,321,810	62.718	0.15%
2024-05-10	0	68.00	67.95	68.00	67.25	68.20	35,328,064	2,401,185,037	67.968	62.92	62.88	62.92	62.23	63.11	38,178,622	62.893	0.44%
2024-05-09	0	67.70	67.70	67.75	67.50	68.55	53,440,647	3,641,244,197	68.136	62.65	62.65	62.69	62.46	63.43	57,752,677	63.049	-0.34%
2024-05-08	0	70.35	70.30	70.35	69.80	70.70	49,459,810	3,480,971,446	70.380	62.86	62.81	62.86	62.37	63.17	55,354,916	62.885	0.93%
2024-05-07	0	69.70	69.60	69.70	69.05	69.85	28,297,946	1,964,964,230	69.438	62.28	62.19	62.28	61.70	62.41	31,670,773	62.043	0.72%
2024-05-06	0	69.20	69.15	69.20	68.80	69.45	22,339,805	1,542,007,533	69.025	61.83	61.79	61.83	61.47	62.05	25,002,482	61.674	-0.22%
2024-05-03	0	69.35	69.35	69.40	69.05	69.45	19,885,139	1,377,165,651	69.256	61.96	61.96	62.01	61.70	62.05	22,255,245	61.880	0.14%
2024-05-02	0	69.25	69.20	69.25	67.95	69.25	43,579,704	2,999,944,898	68.838	61.88	61.83	61.88	60.71	61.88	48,773,961	61.507	3.36%
2024-04-30	0	67.00	66.95	67.00	65.20	67.05	39,704,597	2,634,315,289	66.348	59.86	59.82	59.86	58.26	59.91	44,436,981	59.282	2.21%
2024-04-29	0	65.55	65.50	65.55	64.90	65.60	31,462,055	2,055,877,881	65.345	58.57	58.52	58.57	57.99	58.61	35,212,012	58.386	0.92%
2024-04-26	0	64.95	64.90	64.95	64.60	65.00	24,404,160	1,582,845,481	64.860	58.03	57.99	58.03	57.72	58.08	27,312,887	57.952	0.31%
2024-04-25	0	64.75	64.75	64.80	64.25	64.90	19,488,176	1,259,469,660	64.627	57.85	57.85	57.90	57.41	57.99	21,810,968	57.745	0.08%
2024-04-24	0	64.70	64.70	64.75	64.50	64.90	30,289,113	1,960,492,165	64.726	57.81	57.81	57.85	57.63	57.99	33,899,267	57.833	0.70%
2024-04-23	0	64.25	64.25	64.30	64.00	64.70	30,252,026	1,945,177,631	64.299	57.41	57.41	57.45	57.18	57.81	33,857,759	57.451	1.34%
2024-04-22	0	63.40	63.35	63.40	62.85	63.55	27,849,271	1,760,938,986	63.231	56.65	56.60	56.65	56.16	56.78	31,168,620	56.497	2.51%
2024-04-19	0	61.85	61.80	61.85	61.25	62.05	27,750,546	1,708,865,644	61.580	55.26	55.22	55.26	54.73	55.44	31,058,128	55.022	-1.28%
2024-04-18	0	62.65	62.65	62.70	61.80	62.80	17,710,630	1,104,100,306	62.341	55.98	55.98	56.02	55.22	56.11	19,821,557	55.702	0.80%
2024-04-17	0	62.15	62.10	62.15	61.70	62.15	16,830,313	1,042,259,106	61.927	55.53	55.49	55.53	55.13	55.53	18,836,315	55.332	-0.40%
2024-04-16	0	62.40	62.35	62.40	62.20	63.10	26,138,092	1,636,389,109	62.606	55.75	55.71	55.75	55.58	56.38	29,253,486	55.938	-2.27%
2024-04-15	0	63.85	63.80	63.85	63.10	63.90	14,775,461	937,909,465	63.478	57.05	57.01	57.05	56.38	57.09	16,536,545	56.717	0.08%
2024-04-12	0	63.80	63.75	63.80	63.00	63.90	24,244,587	1,539,497,049	63.499	57.01	56.96	57.01	56.29	57.09	27,134,295	56.736	-1.62%
2024-04-11	0	64.85	64.80	64.85	64.50	65.00	21,292,507	1,379,040,989	64.766	57.94	57.90	57.94	57.63	58.08	23,830,357	57.869	0.08%
2024-04-10	0	64.80	64.80	64.85	63.90	65.00	31,018,719	2,001,745,067	64.533	57.90	57.90	57.94	57.09	58.08	34,715,834	57.661	1.41%
2024-04-09	0	63.90	63.85	63.90	63.65	64.15	23,874,492	1,526,423,981	63.935	57.09	57.05	57.09	56.87	57.32	26,720,088	57.126	1.11%
2024-04-08	0	63.20	63.15	63.20	63.00	63.50	26,942,787	1,703,414,506	63.223	56.47	56.42	56.47	56.29	56.74	30,154,093	56.490	0.72%
2024-04-05	0	62.75	62.70	62.75	62.55	63.00	34,483,646	2,164,672,291	62.774	56.07	56.02	56.07	55.89	56.29	38,593,745	56.089	2.20%
2024-04-03	0	61.40	61.35	61.40	61.05	61.40	16,279,531	996,659,001	61.222	54.86	54.82	54.86	54.55	54.86	18,219,885	54.702	-0.81%
2024-04-02	0	61.90	61.85	61.90	61.40	62.35	28,990,927	1,797,438,866	62.000	55.31	55.26	55.31	54.86	55.71	32,446,350	55.397	1.23%
2024-03-28	0	61.15	61.10	61.15	60.95	61.60	11,974,126	734,681,319	61.356	54.64	54.59	54.64	54.46	55.04	13,401,320	54.822	0.08%
2024-03-27	0	61.10	61.10	61.15	61.10	61.80	25,255,202	1,550,192,550	61.381	54.59	54.59	54.64	54.59	55.22	28,265,365	54.844	-1.05%
2024-03-26	0	61.75	61.75	61.80	61.55	62.00	23,896,222	1,476,317,826	61.780	55.17	55.17	55.22	55.00	55.40	26,744,408	55.201	0.90%
2024-03-25	0	61.20	61.20	61.25	61.05	61.60	17,877,422	1,096,584,077	61.339	54.68	54.68	54.73	54.55	55.04	20,008,229	54.807	0.41%
2024-03-22	0	60.95	60.95	61.00	60.50	61.45	23,199,039	1,412,864,173	60.902	54.46	54.46	54.50	54.06	54.91	25,964,128	54.416	0.08%
2024-03-21	0	60.90	60.85	60.90	60.15	61.10	32,880,101	1,995,390,651	60.687	54.41	54.37	54.41	53.74	54.59	36,799,074	54.224	2.18%
2024-03-20	0	59.60	59.60	59.65	59.60	59.85	10,591,308	632,129,253	59.684	53.25	53.25	53.30	53.25	53.48	11,853,684	53.328	0.17%
2024-03-19	0	59.50	59.45	59.50	59.35	59.65	12,611,322	750,097,404	59.478	53.16	53.12	53.16	53.03	53.30	14,114,463	53.144	-0.17%
2024-03-18	0	59.60	59.55	59.60	59.20	59.70	18,151,375	1,080,016,632	59.501	53.25	53.21	53.25	52.90	53.34	20,314,834	53.164	1.79%
2024-03-15	0	58.55	58.55	58.60	58.20	58.75	15,941,514	932,342,926	58.485	52.31	52.31	52.36	52.00	52.49	17,841,580	52.257	-0.85%
2024-03-14	0	59.05	59.05	59.10	59.00	59.45	9,212,019	544,828,409	59.143	52.76	52.76	52.81	52.72	53.12	10,309,998	52.845	-0.42%
2024-03-13	0	59.30	59.30	59.35	58.90	59.80	17,936,453	1,066,352,336	59.452	52.98	52.98	53.03	52.63	53.43	20,074,296	53.120	0.94%
2024-03-12	0	58.75	58.70	58.75	58.10	58.90	24,073,029	1,410,889,115	58.609	52.49	52.45	52.49	51.91	52.63	26,942,289	52.367	0.69%
2024-03-11	0	58.35	58.30	58.35	58.30	58.75	15,094,282	882,135,390	58.442	52.14	52.09	52.14	52.09	52.49	16,893,367	52.218	-0.77%
2024-03-08	0	58.80	58.80	58.85	58.80	59.25	15,393,017	907,237,067	58.938	52.54	52.54	52.58	52.54	52.94	17,227,708	52.662	0.51%
2024-03-07	0	58.50	58.50	58.55	58.50	59.10	16,713,725	981,344,307	58.715	52.27	52.27	52.31	52.27	52.81	18,705,831	52.462	0.73%
2024-03-06	0	60.50	60.50	60.55	60.30	60.95	27,812,425	1,688,653,925	60.716	51.89	51.89	51.93	51.72	52.27	32,427,905	52.074	0.75%
2024-03-05	0	60.05	60.00	60.05	59.90	60.95	25,881,330	1,558,128,075	60.203	51.50	51.46	51.50	51.37	52.27	30,176,344	51.634	-0.99%
2024-03-04	0	60.65	60.65	60.70	60.50	60.95	32,145,143	1,954,567,121	60.804	52.02	52.02	52.06	51.89	52.27	37,479,639	52.150	-0.90%
2024-03-01	0	61.20	61.15	61.20	60.70	61.35	30,001,079	1,834,047,997	61.133	52.49	52.45	52.49	52.06	52.62	34,979,767	52.432	1.58%
2024-02-29	0	60.25	60.25	60.30	60.15	60.85	25,653,195	1,552,630,544	60.524	51.67	51.67	51.72	51.59	52.19	29,910,350	51.909	0.84%
2024-02-28	0	59.75	59.75	59.80	59.75	60.60	36,228,955	2,176,670,914	60.081	51.25	51.25	51.29	51.25	51.97	42,241,161	51.530	0.17%
2024-02-27	0	59.65	59.60	59.65	59.25	59.65	25,551,648	1,520,715,372	59.515	51.16	51.12	51.16	50.82	51.16	29,791,952	51.045	-0.08%
2024-02-26	0	59.70	59.65	59.70	59.30	59.75	24,469,894	1,456,207,580	59.510	51.20	51.16	51.20	50.86	51.25	28,530,680	51.040	0.76%
2024-02-23	0	59.25	59.25	59.30	58.80	59.45	34,829,496	2,062,618,822	59.220	50.82	50.82	50.86	50.43	50.99	40,609,461	50.792	-0.59%
2024-02-22	0	59.60	59.60	59.65	58.60	59.75	49,445,320	2,931,382,681	59.285	51.12	51.12	51.16	50.26	51.25	57,650,786	50.847	-1.08%
2024-02-21	0	60.25	60.25	60.30	60.05	63.45	71,097,052	4,358,792,476	61.308	51.67	51.67	51.72	51.50	54.42	82,895,629	52.582	-3.83%
2024-02-20	0	62.65	62.65	62.70	62.45	62.85	16,713,234	1,046,062,557	62.589	53.73	53.73	53.78	53.56	53.90	19,486,800	53.681	0.40%
2024-02-19	0	62.40	62.40	62.45	62.35	62.75	25,517,362	1,596,324,394	62.558	53.52	53.52	53.56	53.48	53.82	29,751,976	53.654	0.73%
2024-02-16	0	61.95	61.90	61.95	61.55	62.20	15,013,494	929,307,214	61.898	53.13	53.09	53.13	52.79	53.35	17,504,988	53.088	0.98%
2024-02-15	0	61.35	61.30	61.35	60.55	61.60	10,957,515	671,730,667	61.303	52.62	52.58	52.62	51.93	52.83	12,775,918	52.578	0.90%
2024-02-14	0	60.80	60.80	60.85	59.70	60.95	13,618,634	823,702,147	60.483	52.15	52.15	52.19	51.20	52.27	15,878,650	51.875	-0.90%
2024-02-09	0	61.35	61.35	61.40	60.65	61.40	8,378,605	511,585,745	61.059	52.62	52.62	52.66	52.02	52.66	9,769,037	52.368	-0.49%
2024-02-08	0	61.65	61.65	61.70	61.45	62.20	14,559,381	898,936,671	61.743	52.88	52.88	52.92	52.70	53.35	16,975,515	52.955	-0.80%
2024-02-07	0	62.15	62.15	62.20	61.80	62.55	18,416,220	1,146,120,728	62.234	53.30	53.30	53.35	53.00	53.65	21,472,397	53.376	0.73%
2024-02-06	0	61.70	61.65	61.70	60.75	61.85	18,917,095	1,164,831,304	61.576	52.92	52.88	52.92	52.10	53.05	22,056,393	52.812	1.06%
2024-02-05	0	61.05	61.05	61.10	60.45	61.35	13,776,855	840,210,889	60.987	52.36	52.36	52.40	51.85	52.62	16,063,128	52.307	-0.49%
2024-02-02	0	61.35	61.30	61.35	60.90	61.60	12,338,764	757,082,457	61.358	52.62	52.58	52.62	52.23	52.83	14,386,386	52.625	0.74%
2024-02-01	0	60.90	60.85	60.90	60.75	61.45	12,401,886	757,154,292	61.052	52.23	52.19	52.23	52.10	52.70	14,459,983	52.362	-0.57%
2024-01-31	0	61.25	61.25	61.30	61.10	61.60	10,601,021	649,492,809	61.267	52.53	52.53	52.58	52.40	52.83	12,360,264	52.547	-0.16%
2024-01-30	0	61.35	61.30	61.35	60.75	61.50	17,307,137	1,059,456,080	61.215	52.62	52.58	52.62	52.10	52.75	20,179,262	52.502	0.00%
2024-01-29	0	61.35	61.35	61.40	61.00	61.65	17,498,829	1,074,541,198	61.406	52.62	52.62	52.66	52.32	52.88	20,402,765	52.666	1.07%
2024-01-26	0	60.70	60.65	60.70	60.35	60.75	11,265,141	682,482,448	60.584	52.06	52.02	52.06	51.76	52.10	13,134,595	51.961	0.50%
2024-01-25	0	60.40	60.40	60.45	59.65	60.85	15,648,819	945,695,568	60.432	51.80	51.80	51.85	51.16	52.19	18,245,745	51.831	0.75%
2024-01-24	0	59.95	59.95	60.00	59.10	60.05	15,688,743	934,559,914	59.569	51.42	51.42	51.46	50.69	51.50	18,292,295	51.090	1.27%
2024-01-23	0	59.20	59.20	59.25	58.95	59.65	17,567,512	1,041,519,792	59.287	50.77	50.77	50.82	50.56	51.16	20,482,846	50.848	1.20%
2024-01-22	0	58.50	58.50	58.55	57.90	59.05	16,322,492	952,291,351	58.342	50.17	50.17	50.22	49.66	50.65	19,031,214	50.038	-0.26%
2024-01-19	0	58.65	58.60	58.65	58.35	59.15	13,658,299	802,284,774	58.740	50.30	50.26	50.30	50.05	50.73	15,924,898	50.379	0.17%
2024-01-18	0	58.55	58.55	58.60	57.80	58.90	19,560,544	1,146,002,259	58.587	50.22	50.22	50.26	49.57	50.52	22,806,622	50.249	1.04%
2024-01-17	0	57.95	57.90	57.95	57.80	58.90	22,319,020	1,297,986,150	58.156	49.70	49.66	49.70	49.57	50.52	26,022,868	49.879	-1.95%
2024-01-16	0	59.10	59.05	59.10	59.10	59.70	32,140,858	1,907,871,392	59.360	50.69	50.65	50.69	50.69	51.20	37,474,643	50.911	-3.04%
2024-01-15	0	60.95	60.95	61.00	60.85	61.40	15,966,084	975,690,245	61.110	52.27	52.27	52.32	52.19	52.66	18,615,660	52.412	-0.89%
2024-01-12	0	61.50	61.45	61.50	61.10	61.65	25,360,105	1,558,095,709	61.439	52.75	52.70	52.75	52.40	52.88	29,568,622	52.694	-2.38%
2024-01-11	0	63.00	62.95	63.00	62.55	63.30	9,479,944	597,759,790	63.055	54.03	53.99	54.03	53.65	54.29	11,053,144	54.081	0.16%
2024-01-10	0	62.90	62.85	62.90	62.75	63.35	14,047,387	884,952,931	62.998	53.95	53.90	53.95	53.82	54.33	16,378,555	54.031	-0.87%
2024-01-09	0	63.45	63.45	63.50	63.40	63.85	22,773,093	1,448,996,079	63.628	54.42	54.42	54.46	54.38	54.76	26,552,295	54.571	1.28%
2024-01-08	0	62.65	62.60	62.65	62.30	63.40	18,366,385	1,151,538,265	62.698	53.73	53.69	53.73	53.43	54.38	21,414,292	53.774	0.48%
2024-01-05	0	62.35	62.35	62.40	61.90	62.80	9,448,999	590,380,719	62.481	53.48	53.48	53.52	53.09	53.86	11,017,063	53.588	0.24%
2024-01-04	0	62.20	62.20	62.25	61.75	62.40	15,352,782	952,652,803	62.051	53.35	53.35	53.39	52.96	53.52	17,900,581	53.219	-0.80%
2024-01-03	0	62.70	62.65	62.70	61.85	62.70	11,954,042	744,474,371	62.278	53.78	53.73	53.78	53.05	53.78	13,937,819	53.414	-0.40%
2024-01-02	0	62.95	62.95	63.00	62.55	63.40	11,300,472	709,930,582	62.823	53.99	53.99	54.03	53.65	54.38	13,175,789	53.881	-0.08%
2023-12-29	0	63.00	63.00	63.05	62.75	63.30	11,249,734	709,648,491	63.081	54.03	54.03	54.08	53.82	54.29	13,116,631	54.103	-0.24%
2023-12-28	0	63.15	63.15	63.20	62.85	63.30	23,679,787	1,494,634,978	63.119	54.16	54.16	54.20	53.90	54.29	27,609,455	54.135	0.96%
2023-12-27	0	62.55	62.50	62.55	62.05	62.80	17,552,636	1,097,514,140	62.527	53.65	53.60	53.65	53.22	53.86	20,465,501	53.628	1.21%
2023-12-22	0	61.80	61.75	61.80	61.25	62.00	18,340,964	1,133,567,921	61.805	53.00	52.96	53.00	52.53	53.18	21,384,652	53.008	0.90%
2023-12-21	0	61.25	61.20	61.25	60.50	61.30	7,873,148	481,194,716	61.118	52.53	52.49	52.53	51.89	52.58	9,179,699	52.419	0.08%
2023-12-20	0	61.20	61.20	61.25	60.60	61.35	14,560,834	889,281,018	61.073	52.49	52.49	52.53	51.97	52.62	16,977,209	52.381	1.49%
2023-12-19	0	60.30	60.30	60.35	59.90	60.50	6,039,241	363,977,261	60.269	51.72	51.72	51.76	51.37	51.89	7,041,455	51.691	-0.08%
2023-12-18	0	60.35	60.30	60.35	60.00	60.50	15,270,566	920,050,345	60.250	51.76	51.72	51.76	51.46	51.89	17,804,721	51.675	-1.63%
2023-12-15	0	61.35	61.30	61.35	60.90	61.60	18,382,310	1,126,628,426	61.289	52.62	52.58	52.62	52.23	52.83	21,432,860	52.565	0.57%
2023-12-14	0	61.00	60.95	61.00	60.70	61.35	15,025,329	915,801,776	60.951	52.32	52.27	52.32	52.06	52.62	17,518,787	52.275	0.74%
2023-12-13	0	60.55	60.55	60.60	60.35	60.80	8,482,830	513,741,312	60.562	51.93	51.93	51.97	51.76	52.15	9,890,558	51.943	-0.16%
2023-12-12	0	60.65	60.65	60.70	60.10	60.95	11,979,047	727,261,240	60.711	52.02	52.02	52.06	51.55	52.27	13,966,973	52.070	0.58%
2023-12-11	0	60.30	60.25	60.30	60.00	60.50	16,117,472	970,794,094	60.232	51.72	51.67	51.72	51.46	51.89	18,792,171	51.659	0.50%
2023-12-08	0	60.00	59.95	60.00	59.60	60.30	9,904,620	594,052,973	59.977	51.46	51.42	51.46	51.12	51.72	11,548,295	51.441	0.25%
2023-12-07	0	59.85	59.80	59.85	59.65	60.00	11,192,408	669,984,110	59.861	51.33	51.29	51.33	51.16	51.46	13,049,791	51.341	0.50%
2023-12-06	0	59.55	59.55	59.60	59.20	59.95	8,571,346	511,191,741	59.640	51.07	51.07	51.12	50.77	51.42	9,993,763	51.151	0.59%
2023-12-05	0	59.20	59.15	59.20	59.15	60.05	11,738,909	699,218,452	59.564	50.77	50.73	50.77	50.73	51.50	13,686,984	51.086	-0.84%
2023-12-04	0	59.70	59.70	59.75	59.60	60.55	23,403,110	1,395,909,759	59.646	51.20	51.20	51.25	51.12	51.93	27,286,863	51.157	0.84%
2023-12-01	0	59.20	59.20	59.25	59.10	59.80	31,106,972	1,845,166,411	59.317	50.77	50.77	50.82	50.69	51.29	36,269,183	50.874	0.00%
2023-11-30	0	59.20	59.15	59.20	58.60	59.40	16,677,662	986,708,840	59.163	50.77	50.73	50.77	50.26	50.95	19,445,325	50.743	-0.50%
2023-11-29	0	59.50	59.45	59.50	59.10	59.90	20,137,432	1,196,649,053	59.424	51.03	50.99	51.03	50.69	51.37	23,479,245	50.966	-0.25%
2023-11-28	0	59.65	59.65	59.70	59.65	60.15	6,150,302	367,815,106	59.804	51.16	51.16	51.20	51.16	51.59	7,170,946	51.292	-0.33%
2023-11-27	0	59.85	59.80	59.85	59.40	60.00	8,173,994	488,691,939	59.786	51.33	51.29	51.33	50.95	51.46	9,530,471	51.277	0.67%
2023-11-24	0	59.45	59.40	59.45	59.00	59.80	8,027,566	477,694,373	59.507	50.99	50.95	50.99	50.60	51.29	9,359,743	51.037	-0.75%
2023-11-23	0	59.90	59.85	59.90	58.90	60.00	15,937,712	948,725,581	59.527	51.37	51.33	51.37	50.52	51.46	18,582,580	51.055	0.25%
2023-11-22	0	59.75	59.75	59.80	59.70	60.15	12,191,378	730,185,957	59.894	51.25	51.25	51.29	51.20	51.59	14,214,541	51.369	-0.33%
2023-11-21	0	59.95	59.95	60.00	59.80	60.70	15,554,005	938,092,412	60.312	51.42	51.42	51.46	51.29	52.06	18,135,197	51.728	-0.42%
2023-11-20	0	60.20	60.15	60.20	59.50	60.45	16,866,031	1,014,219,777	60.134	51.63	51.59	51.63	51.03	51.85	19,664,954	51.575	1.95%
2023-11-17	0	59.05	59.05	59.10	58.80	59.45	7,644,476	451,547,601	59.068	50.65	50.65	50.69	50.43	50.99	8,913,079	50.661	-0.59%
2023-11-16	0	59.40	59.35	59.40	59.15	60.00	9,045,181	537,807,193	59.458	50.95	50.90	50.95	50.73	51.46	10,546,231	50.995	-0.83%
2023-11-15	0	59.90	59.85	59.90	58.80	60.15	25,082,391	1,496,152,942	59.650	51.37	51.33	51.37	50.43	51.59	29,244,821	51.160	2.66%
2023-11-14	0	58.35	58.35	58.40	58.00	58.80	10,246,301	599,979,730	58.556	50.05	50.05	50.09	49.74	50.43	11,946,678	50.221	1.04%
2023-11-13	0	57.75	57.75	57.80	57.30	57.90	6,965,723	401,188,271	57.595	49.53	49.53	49.57	49.14	49.66	8,121,687	49.397	0.79%
2023-11-10	0	57.30	57.25	57.30	56.95	57.40	7,946,832	454,304,534	57.168	49.14	49.10	49.14	48.84	49.23	9,265,611	49.031	-0.35%
2023-11-09	0	57.50	57.50	57.55	57.35	57.85	6,722,950	387,675,609	57.665	49.32	49.32	49.36	49.19	49.62	7,838,626	49.457	-0.03%
2023-11-08	0	58.30	58.30	58.35	58.30	59.10	13,438,041	788,815,722	58.700	49.33	49.33	49.38	49.33	50.01	15,880,632	49.672	-0.60%
2023-11-07	0	58.65	58.65	58.70	58.60	59.20	9,599,836	565,653,133	58.923	49.63	49.63	49.67	49.59	50.09	11,344,768	49.860	0.17%
2023-11-06	0	58.55	58.55	58.60	58.00	58.80	14,725,743	861,809,199	58.524	49.54	49.54	49.59	49.08	49.76	17,402,395	49.522	0.60%
2023-11-03	0	58.20	58.15	58.20	57.55	58.70	19,685,040	1,147,305,194	58.283	49.25	49.21	49.25	48.70	49.67	23,263,128	49.319	2.11%
2023-11-02	0	57.00	56.95	57.00	56.65	57.15	13,553,898	771,031,039	56.886	48.23	48.19	48.23	47.94	48.36	16,017,548	48.137	0.18%
2023-11-01	0	56.90	56.85	56.90	56.30	57.10	15,357,195	872,948,360	56.843	48.15	48.11	48.15	47.64	48.32	18,148,624	48.100	1.34%
2023-10-31	0	56.15	56.15	56.20	55.50	56.30	31,013,853	1,736,222,933	55.982	47.51	47.51	47.56	46.96	47.64	36,651,144	47.372	-1.84%
2023-10-30	0	57.20	57.15	57.20	56.80	58.75	27,716,476	1,595,102,085	57.551	48.40	48.36	48.40	48.06	49.71	32,754,413	48.699	-1.46%
2023-10-27	0	58.05	58.00	58.05	57.80	58.85	14,679,632	854,138,365	58.185	49.12	49.08	49.12	48.91	49.80	17,347,903	49.236	1.66%
2023-10-26	0	57.10	57.10	57.15	56.60	58.70	25,151,693	1,444,029,586	57.413	48.32	48.32	48.36	47.89	49.67	29,723,438	48.582	-2.31%
2023-10-25	0	58.45	58.40	58.45	58.20	59.25	16,606,417	971,449,116	58.498	49.46	49.42	49.46	49.25	50.14	19,624,914	49.501	-0.26%
2023-10-24	0	58.60	58.55	58.60	58.20	59.00	16,859,993	988,956,479	58.657	49.59	49.54	49.59	49.25	49.93	19,924,581	49.635	-2.01%
2023-10-20	0	59.80	59.75	59.80	59.40	60.50	20,125,779	1,204,932,299	59.870	50.60	50.56	50.60	50.26	51.19	23,783,979	50.662	-1.56%
2023-10-19	0	60.75	60.75	60.80	60.55	61.55	18,903,186	1,152,676,786	60.978	51.41	51.41	51.45	51.24	52.08	22,339,159	51.599	-2.41%
2023-10-18	0	62.25	62.20	62.25	61.90	62.40	11,305,490	702,960,287	62.179	52.68	52.63	52.68	52.38	52.80	13,360,454	52.615	0.65%
2023-10-17	0	61.85	61.80	61.85	61.55	62.55	12,092,434	749,386,855	61.972	52.34	52.29	52.34	52.08	52.93	14,290,438	52.440	0.08%
2023-10-16	0	61.80	61.75	61.80	61.70	62.25	10,515,741	650,515,121	61.861	52.29	52.25	52.29	52.21	52.68	12,427,154	52.346	-1.12%
2023-10-13	0	62.50	62.45	62.50	62.10	62.95	16,410,253	1,025,449,077	62.488	52.89	52.84	52.89	52.55	53.27	19,393,094	52.877	-1.11%
2023-10-12	0	63.20	63.20	63.25	63.05	63.70	18,785,947	1,192,234,132	63.464	53.48	53.48	53.52	53.35	53.90	22,200,610	53.703	0.64%
2023-10-11	0	62.80	62.80	62.85	62.65	63.15	22,109,361	1,390,408,388	62.888	53.14	53.14	53.18	53.01	53.44	26,128,111	53.215	0.96%
2023-10-10	0	62.20	62.15	62.20	61.75	62.80	17,611,242	1,096,662,382	62.271	52.63	52.59	52.63	52.25	53.14	20,812,383	52.693	0.32%
2023-10-09	0	62.00	62.00	62.05	61.70	62.65	8,766,123	545,066,350	62.179	52.46	52.46	52.51	52.21	53.01	10,359,514	52.615	-0.08%
2023-10-06	0	62.05	62.05	62.10	61.55	62.20	15,669,740	970,332,053	61.924	52.51	52.51	52.55	52.08	52.63	18,517,980	52.399	1.80%
2023-10-05	0	60.95	60.95	61.00	60.65	61.05	8,374,101	509,663,897	60.862	51.58	51.58	51.62	51.32	51.66	9,896,235	51.501	0.16%
2023-10-04	0	60.85	60.85	60.90	60.35	61.00	11,660,413	708,361,874	60.749	51.49	51.49	51.53	51.07	51.62	13,779,890	51.405	-0.08%
2023-10-03	0	60.90	60.80	60.90	59.95	60.90	17,629,591	1,065,340,874	60.429	51.53	51.45	51.53	50.73	51.53	20,834,067	51.135	-1.30%
2023-09-29	0	61.70	61.65	61.70	61.45	62.20	22,185,709	1,374,079,090	61.935	52.21	52.17	52.21	52.00	52.63	26,218,336	52.409	1.82%
2023-09-28	0	60.60	60.50	60.60	60.40	60.95	13,270,015	803,815,798	60.574	51.28	51.19	51.28	51.11	51.58	15,682,064	51.257	-0.41%
2023-09-27	0	60.85	60.80	60.85	60.55	61.10	11,067,915	672,479,599	60.759	51.49	51.45	51.49	51.24	51.70	13,079,695	51.414	0.75%
2023-09-26	0	60.40	60.40	60.45	60.15	61.15	11,446,244	691,978,853	60.455	51.11	51.11	51.15	50.90	51.74	13,526,792	51.156	-1.06%
2023-09-25	0	61.05	61.00	61.05	60.90	61.65	12,727,154	777,887,731	61.120	51.66	51.62	51.66	51.53	52.17	15,040,529	51.719	-0.57%
2023-09-22	0	61.40	61.35	61.40	60.90	61.45	14,515,122	888,691,581	61.225	51.96	51.91	51.96	51.53	52.00	17,153,490	51.808	0.99%
2023-09-21	0	60.80	60.75	60.80	60.55	61.00	10,864,491	659,870,344	60.736	51.45	51.41	51.45	51.24	51.62	12,839,296	51.395	-0.49%
2023-09-20	0	61.10	61.10	61.15	60.60	61.30	12,011,457	732,671,924	60.998	51.70	51.70	51.74	51.28	51.87	14,194,742	51.616	0.66%
2023-09-19	0	60.70	60.65	60.70	60.20	60.75	9,428,702	570,275,788	60.483	51.36	51.32	51.36	50.94	51.41	11,142,528	51.180	-0.08%
2023-09-18	0	60.75	60.75	60.80	59.85	60.95	14,648,363	886,670,726	60.530	51.41	51.41	51.45	50.64	51.58	17,310,950	51.220	-0.16%
2023-09-15	0	60.85	60.85	60.95	60.40	61.25	24,158,736	1,472,331,523	60.944	51.49	51.49	51.58	51.11	51.83	28,549,994	51.570	1.84%
2023-09-14	0	59.75	59.75	59.80	59.65	60.30	21,058,231	1,261,913,578	59.925	50.56	50.56	50.60	50.48	51.03	24,885,920	50.708	1.27%
2023-09-13	0	59.00	58.95	59.00	58.45	59.20	18,229,949	1,072,379,790	58.825	49.93	49.88	49.93	49.46	50.09	21,543,550	49.777	1.81%
2023-09-12	0	57.95	57.95	58.00	57.50	58.35	12,161,641	705,902,401	58.043	49.04	49.04	49.08	48.66	49.38	14,372,225	49.116	0.52%
2023-09-11	0	57.65	57.60	57.65	56.85	57.90	18,224,467	1,043,968,842	57.284	48.78	48.74	48.78	48.11	48.99	21,537,072	48.473	0.61%
2023-09-07	0	57.30	57.30	57.35	57.10	57.75	14,755,000	846,476,811	57.369	48.49	48.49	48.53	48.32	48.87	17,436,970	48.545	-0.78%
2023-09-06	0	57.75	57.70	57.75	57.65	58.05	9,056,740	523,754,932	57.830	48.87	48.83	48.87	48.78	49.12	10,702,955	48.936	0.17%
2023-09-05	0	57.65	57.60	57.65	57.25	58.35	23,570,447	1,360,554,463	57.723	48.78	48.74	48.78	48.44	49.38	27,854,774	48.845	-1.87%
2023-09-04	0	58.75	58.70	58.75	58.30	59.05	21,068,021	1,237,176,884	58.723	49.71	49.67	49.71	49.33	49.97	24,897,489	49.691	-0.17%
2023-08-31	0	58.85	58.85	58.90	58.85	59.35	11,247,245	664,065,958	59.043	49.80	49.80	49.84	49.80	50.22	13,291,622	49.961	-0.84%
2023-08-30	0	59.35	59.35	59.40	58.95	59.65	18,177,757	1,080,058,307	59.416	50.22	50.22	50.26	49.88	50.48	21,481,871	50.278	1.45%
2023-08-29	0	58.50	58.50	58.55	58.25	59.45	21,207,219	1,248,909,910	58.891	49.50	49.50	49.54	49.29	50.31	25,061,989	49.833	-0.43%
2023-08-28	0	58.75	58.70	58.75	58.50	59.30	7,808,863	460,216,571	58.935	49.71	49.67	49.71	49.50	50.18	9,228,256	49.870	0.60%
2023-08-25	0	58.40	58.35	58.40	58.20	58.70	8,557,081	500,062,486	58.438	49.42	49.38	49.42	49.25	49.67	10,112,475	49.450	-0.76%
2023-08-24	0	58.85	58.85	58.90	58.30	59.00	10,247,144	601,713,047	58.720	49.80	49.80	49.84	49.33	49.93	12,109,735	49.688	0.77%
2023-08-23	0	58.40	58.40	58.45	58.10	58.65	12,276,700	716,416,160	58.356	49.42	49.42	49.46	49.16	49.63	14,508,197	49.380	-0.26%
2023-08-22	0	58.55	58.50	58.55	58.40	58.95	10,519,877	616,938,260	58.645	49.54	49.50	49.54	49.42	49.88	12,432,042	49.625	0.09%
2023-08-21	0	58.50	58.50	58.55	57.95	58.75	16,042,510	936,919,530	58.402	49.50	49.50	49.54	49.04	49.71	18,958,507	49.419	-0.26%
2023-08-18	0	58.65	58.65	58.70	58.30	59.50	15,871,784	934,330,752	58.867	49.63	49.63	49.67	49.33	50.35	18,756,749	49.813	-1.10%
2023-08-17	0	59.30	59.25	59.30	58.50	59.45	23,638,105	1,394,634,184	58.999	50.18	50.14	50.18	49.50	50.31	27,934,730	49.925	-1.08%
2023-08-16	0	59.95	59.90	59.95	59.40	60.10	25,542,450	1,527,580,903	59.806	50.73	50.69	50.73	50.26	50.86	30,185,221	50.607	-2.04%
2023-08-15	0	61.20	61.15	61.20	61.10	61.90	19,704,854	1,212,256,429	61.521	51.79	51.74	51.79	51.70	52.38	23,286,544	52.058	-1.84%
2023-08-14	0	62.35	62.25	62.35	61.50	62.35	17,680,943	1,095,101,394	61.937	52.76	52.68	52.76	52.04	52.76	20,894,753	52.410	-0.40%
2023-08-11	0	62.60	62.55	62.60	62.45	62.95	12,140,542	760,628,423	62.652	52.97	52.93	52.97	52.84	53.27	14,347,290	53.015	0.00%
2023-08-10	0	62.60	62.55	62.60	62.05	63.15	22,127,406	1,384,023,614	62.548	52.97	52.93	52.97	52.51	53.44	26,149,436	52.927	-0.74%
2023-08-09	0	63.85	63.80	63.85	63.10	63.90	17,569,650	1,116,535,255	63.549	53.37	53.32	53.37	52.74	53.41	21,021,081	53.115	-0.23%
2023-08-08	0	64.00	63.95	64.00	63.80	64.65	25,694,945	1,647,226,661	64.107	53.49	53.45	53.49	53.32	54.04	30,742,532	53.581	0.08%
2023-08-07	0	63.95	63.90	63.95	63.10	64.10	16,477,479	1,051,429,451	63.810	53.45	53.41	53.45	52.74	53.58	19,714,361	53.333	0.16%
2023-08-04	0	63.85	63.80	63.85	63.30	64.20	20,719,174	1,322,091,071	63.810	53.37	53.32	53.37	52.91	53.66	24,789,306	53.333	1.51%
2023-08-03	0	62.90	62.85	62.90	62.70	63.95	35,635,555	2,258,862,515	63.388	52.57	52.53	52.57	52.41	53.45	42,635,903	52.980	-2.02%
2023-08-02	0	64.20	64.20	64.25	64.05	65.75	33,092,746	2,154,358,854	65.101	53.66	53.66	53.70	53.53	54.95	39,593,577	54.412	-3.17%
2023-08-01	0	66.30	66.25	66.30	65.00	66.70	34,927,301	2,301,381,335	65.891	55.41	55.37	55.41	54.33	55.75	41,788,517	55.072	1.69%
2023-07-31	0	65.20	65.20	65.25	64.50	65.35	25,565,126	1,662,857,574	65.044	54.49	54.49	54.54	53.91	54.62	30,587,211	54.364	0.62%
2023-07-28	0	64.80	64.75	64.80	63.55	64.80	19,853,327	1,275,066,004	64.224	54.16	54.12	54.16	53.12	54.16	23,753,370	53.679	-0.23%
2023-07-27	0	64.95	64.90	64.95	64.70	65.00	20,863,856	1,354,948,687	64.942	54.29	54.24	54.29	54.08	54.33	24,962,410	54.280	0.46%
2023-07-26	0	64.65	64.65	64.70	64.45	64.85	12,819,307	829,332,391	64.694	54.04	54.04	54.08	53.87	54.20	15,337,567	54.072	0.23%
2023-07-25	0	64.50	64.45	64.50	64.15	64.80	18,522,279	1,194,722,528	64.502	53.91	53.87	53.91	53.62	54.16	22,160,847	53.911	1.26%
2023-07-24	0	63.70	63.65	63.70	63.50	64.30	19,026,075	1,214,293,673	63.823	53.24	53.20	53.24	53.07	53.74	22,763,610	53.344	-0.93%
2023-07-21	0	64.30	64.25	64.30	63.90	64.40	23,169,698	1,487,582,696	64.204	53.74	53.70	53.74	53.41	53.83	27,721,218	53.662	0.78%
2023-07-20	0	63.80	63.75	63.80	63.25	63.85	17,076,354	1,085,781,255	63.584	53.32	53.28	53.32	52.87	53.37	20,430,881	53.144	0.87%
2023-07-19	0	63.25	63.20	63.25	62.95	63.40	22,893,272	1,445,247,346	63.130	52.87	52.82	52.87	52.61	52.99	27,390,490	52.765	0.48%
2023-07-18	0	62.95	62.95	63.00	62.60	63.05	17,114,770	1,076,411,952	62.894	52.61	52.61	52.66	52.32	52.70	20,476,843	52.567	0.24%
2023-07-14	0	62.80	62.75	62.80	62.60	62.90	27,166,492	1,704,431,494	62.740	52.49	52.45	52.49	52.32	52.57	32,503,153	52.439	1.05%
2023-07-13	0	62.15	62.15	62.20	61.80	62.40	25,838,350	1,605,559,961	62.139	51.95	51.95	51.99	51.65	52.15	30,914,107	51.936	1.22%
2023-07-12	0	61.40	61.35	61.40	60.55	61.45	11,194,182	684,674,916	61.163	51.32	51.28	51.32	50.61	51.36	13,393,198	51.121	1.07%
2023-07-11	0	60.75	60.75	60.80	60.75	61.45	10,478,212	639,936,689	61.073	50.78	50.78	50.82	50.78	51.36	12,536,581	51.046	-0.33%
2023-07-10	0	60.95	60.90	60.95	60.85	61.70	13,510,916	826,724,839	61.189	50.94	50.90	50.94	50.86	51.57	16,165,038	51.143	0.49%
2023-07-07	0	60.65	60.60	60.65	60.25	60.85	15,137,716	917,352,336	60.600	50.69	50.65	50.69	50.36	50.86	18,111,411	50.651	-0.57%
2023-07-06	0	61.00	60.95	61.00	60.90	61.85	15,490,357	948,320,716	61.220	50.98	50.94	50.98	50.90	51.69	18,533,326	51.168	-1.05%
2023-07-05	0	61.65	61.65	61.70	61.50	62.05	11,365,203	702,056,619	61.772	51.53	51.53	51.57	51.40	51.86	13,597,815	51.630	-0.96%
2023-07-04	0	62.25	62.20	62.25	61.90	62.45	19,450,082	1,208,734,119	62.145	52.03	51.99	52.03	51.74	52.20	23,270,910	51.942	0.48%
2023-07-03	0	61.95	61.95	62.00	61.40	62.00	21,881,542	1,351,181,797	61.750	51.78	51.78	51.82	51.32	51.82	26,180,013	51.611	1.56%
2023-06-30	0	61.00	60.95	61.00	60.85	61.40	20,004,150	1,220,624,104	61.019	50.98	50.94	50.98	50.86	51.32	23,933,821	51.000	0.25%
2023-06-29	0	60.85	60.80	60.85	60.20	61.00	11,694,201	708,753,286	60.607	50.86	50.82	50.86	50.32	50.98	13,991,442	50.656	0.00%
2023-06-28	0	60.85	60.85	60.90	60.55	61.10	14,504,354	883,422,670	60.907	50.86	50.86	50.90	50.61	51.07	17,353,630	50.907	0.58%
2023-06-27	0	60.50	60.45	60.50	60.00	60.95	12,725,963	769,547,936	60.471	50.57	50.52	50.57	50.15	50.94	15,225,887	50.542	1.51%
2023-06-26	0	59.60	59.60	59.65	59.35	60.00	14,064,455	838,662,561	59.630	49.81	49.81	49.86	49.61	50.15	16,827,316	49.839	-0.25%
2023-06-23	0	59.75	59.75	59.80	59.50	60.60	19,401,650	1,164,781,858	60.035	49.94	49.94	49.98	49.73	50.65	23,212,964	50.178	-2.53%
2023-06-21	0	61.30	61.30	61.35	60.70	61.50	15,040,945	919,610,405	61.140	51.24	51.24	51.28	50.73	51.40	17,995,630	51.102	-0.33%
2023-06-20	0	61.50	61.45	61.50	61.05	61.55	17,901,535	1,097,660,355	61.317	51.40	51.36	51.40	51.03	51.44	21,418,162	51.249	0.16%
2023-06-19	0	61.40	61.35	61.40	60.75	61.50	19,363,313	1,186,854,710	61.294	51.32	51.28	51.32	50.78	51.40	23,167,096	51.230	0.66%
2023-06-16	0	61.00	60.95	61.00	60.40	61.00	25,741,559	1,563,564,048	60.741	50.98	50.94	50.98	50.48	50.98	30,798,303	50.768	1.58%
2023-06-15	0	60.05	60.05	60.10	60.00	60.30	15,810,769	951,257,283	60.165	50.19	50.19	50.23	50.15	50.40	18,916,680	50.287	0.00%
2023-06-14	0	60.05	60.00	60.05	59.60	60.15	10,876,838	652,203,945	59.963	50.19	50.15	50.19	49.81	50.27	13,013,514	50.117	0.25%
2023-06-13	0	59.90	59.85	59.90	59.35	60.10	12,746,561	763,019,069	59.861	50.07	50.02	50.07	49.61	50.23	15,250,531	50.032	-0.17%
2023-06-12	0	60.00	59.95	60.00	59.75	60.10	10,128,424	607,473,774	59.977	50.15	50.11	50.15	49.94	50.23	12,118,080	50.130	0.00%
2023-06-09	0	60.00	60.00	60.05	59.75	60.15	12,770,239	766,276,466	60.005	50.15	50.15	50.19	49.94	50.27	15,278,860	50.153	0.08%
2023-06-08	0	59.95	59.90	59.95	59.80	60.20	22,549,082	1,352,707,412	59.989	50.11	50.07	50.11	49.98	50.32	26,978,686	50.140	0.50%
2023-06-07	0	59.65	59.65	59.70	59.35	59.85	19,947,534	1,190,259,216	59.669	49.86	49.86	49.90	49.61	50.02	23,866,083	49.872	1.02%
2023-06-06	0	59.05	59.05	59.10	58.70	59.25	9,945,586	586,523,003	58.973	49.35	49.35	49.40	49.06	49.52	11,899,325	49.290	-0.17%
2023-06-05	0	59.15	59.10	59.15	58.65	59.35	32,260,761	1,895,025,545	58.741	49.44	49.40	49.44	49.02	49.61	38,598,155	49.096	1.63%
2023-06-02	0	58.20	58.20	58.25	57.95	58.70	47,210,302	2,750,206,389	58.254	48.64	48.64	48.69	48.44	49.06	56,484,425	48.690	1.48%
2023-06-01	0	57.35	57.35	57.40	57.05	57.65	18,088,327	1,036,544,353	57.305	47.93	47.93	47.98	47.68	48.18	21,641,648	47.896	-0.61%
2023-05-31	0	57.70	57.65	57.70	57.15	58.45	18,895,287	1,086,900,007	57.522	48.23	48.18	48.23	47.77	48.85	22,607,130	48.078	-1.95%
2023-05-30	0	58.85	58.80	58.85	58.50	59.10	16,572,996	973,041,921	58.712	49.19	49.15	49.19	48.89	49.40	19,828,641	49.073	0.17%
2023-05-29	0	58.75	58.65	58.75	58.50	59.15	14,821,414	872,614,793	58.875	49.10	49.02	49.10	48.89	49.44	17,732,974	49.209	0.69%
2023-05-25	0	58.35	58.35	58.40	57.85	58.40	18,267,454	1,062,572,384	58.168	48.77	48.77	48.81	48.35	48.81	21,855,964	48.617	-1.52%
2023-05-24	0	59.25	59.25	59.30	58.95	59.80	14,260,724	846,077,269	59.329	49.52	49.52	49.56	49.27	49.98	17,062,140	49.588	-0.59%
2023-05-23	0	59.60	59.60	59.65	59.50	60.00	13,747,666	821,143,077	59.730	49.81	49.81	49.86	49.73	50.15	16,448,296	49.923	-0.25%
2023-05-22	0	59.75	59.70	59.80	59.45	59.95	13,193,373	788,763,675	59.785	49.94	49.90	49.98	49.69	50.11	15,785,116	49.969	0.50%
2023-05-19	0	59.45	59.40	59.45	58.90	59.65	12,742,038	757,593,306	59.456	49.69	49.65	49.69	49.23	49.86	15,245,119	49.694	0.00%
2023-05-18	0	59.45	59.40	59.45	58.85	59.65	16,393,412	973,058,839	59.357	49.69	49.65	49.69	49.19	49.86	19,613,779	49.611	1.36%
2023-05-17	0	58.65	58.60	58.65	58.50	59.30	13,889,094	816,476,195	58.785	49.02	48.98	49.02	48.89	49.56	16,617,506	49.133	-1.76%
2023-05-16	0	59.70	59.65	59.70	59.50	60.00	17,372,230	1,037,456,009	59.719	49.90	49.86	49.90	49.73	50.15	20,784,879	49.914	0.76%
2023-05-15	0	59.25	59.20	59.25	57.50	59.40	15,001,506	885,064,205	58.998	49.52	49.48	49.52	48.06	49.65	17,948,444	49.311	0.85%
2023-05-12	0	58.75	58.70	58.75	57.90	58.85	12,547,552	734,123,211	58.507	49.10	49.06	49.10	48.39	49.19	15,012,428	48.901	-0.34%
2023-05-11	0	58.95	58.90	58.95	58.35	59.15	13,994,249	822,510,774	58.775	49.27	49.23	49.27	48.77	49.44	16,743,318	49.125	0.65%
2023-05-10	0	59.35	59.35	59.40	59.05	59.75	17,019,704	1,012,610,660	59.496	48.95	48.95	48.99	48.70	49.28	20,635,418	49.071	0.08%
2023-05-09	0	59.30	59.25	59.30	59.10	59.85	20,261,236	1,205,042,525	59.475	48.91	48.87	48.91	48.74	49.36	24,565,591	49.054	-0.34%
2023-05-08	0	59.50	59.45	59.50	58.85	59.50	15,952,396	945,678,036	59.281	49.07	49.03	49.07	48.54	49.07	19,341,368	48.894	1.80%
2023-05-05	0	58.45	58.40	58.45	57.75	58.65	15,278,134	890,078,711	58.258	48.21	48.17	48.21	47.63	48.37	18,523,864	48.050	-0.34%
2023-05-04	0	58.65	58.60	58.65	58.20	59.05	14,217,519	834,653,705	58.706	48.37	48.33	48.37	48.00	48.70	17,237,929	48.420	-0.34%
2023-05-03	0	58.85	58.80	58.85	57.85	59.00	24,424,313	1,425,759,579	58.375	48.54	48.50	48.54	47.71	48.66	29,613,083	48.146	0.34%
2023-05-02	0	58.65	58.65	58.70	56.25	58.95	32,380,257	1,877,717,671	57.990	48.37	48.37	48.41	46.39	48.62	39,259,211	47.829	4.45%
2023-04-28	0	56.15	56.15	56.20	56.15	57.10	9,558,057	539,773,302	56.473	46.31	46.31	46.35	46.31	47.10	11,588,598	46.578	-0.18%
2023-04-27	0	56.25	56.25	56.30	55.65	56.60	15,025,467	844,725,767	56.220	46.39	46.39	46.44	45.90	46.68	18,217,520	46.369	1.81%
2023-04-26	0	55.25	55.25	55.30	55.00	55.80	10,216,093	566,447,779	55.447	45.57	45.57	45.61	45.36	46.02	12,386,429	45.731	-0.45%
2023-04-25	0	55.50	55.50	55.55	55.10	56.00	10,560,183	586,059,785	55.497	45.78	45.78	45.82	45.45	46.19	12,803,618	45.773	-0.80%
2023-04-24	0	55.95	55.90	55.95	55.35	56.00	9,366,356	520,982,681	55.623	46.15	46.11	46.15	45.65	46.19	11,356,171	45.877	0.00%
2023-04-21	0	55.95	55.90	55.95	55.70	56.70	11,605,424	651,976,221	56.179	46.15	46.11	46.15	45.94	46.77	14,070,913	46.335	-0.71%
2023-04-20	0	56.35	56.30	56.35	55.55	56.65	11,617,813	652,832,758	56.192	46.48	46.44	46.48	45.82	46.72	14,085,934	46.346	0.90%
2023-04-19	0	55.85	55.80	55.85	55.65	56.30	11,782,166	658,876,382	55.921	46.06	46.02	46.06	45.90	46.44	14,285,203	46.123	-0.89%
2023-04-18	0	56.35	56.30	56.35	55.70	56.40	10,445,994	586,277,209	56.125	46.48	46.44	46.48	45.94	46.52	12,665,171	46.291	-0.97%
2023-04-17	0	56.90	56.85	56.90	56.70	57.55	25,821,123	1,473,687,491	57.073	46.93	46.89	46.93	46.77	47.47	31,306,636	47.073	2.34%
2023-04-14	0	55.60	55.55	55.60	55.35	55.85	11,370,730	632,269,275	55.605	45.86	45.82	45.86	45.65	46.06	13,786,360	45.862	0.63%
2023-04-13	0	55.25	55.15	55.25	54.30	55.25	10,343,596	568,152,955	54.928	45.57	45.49	45.57	44.79	45.57	12,541,019	45.304	0.91%
2023-04-12	0	54.75	54.70	54.75	54.30	54.90	8,779,804	479,327,864	54.594	45.16	45.12	45.16	44.79	45.28	10,645,011	45.028	-0.09%
2023-04-11	0	54.80	54.75	54.80	54.50	55.50	12,895,492	707,619,057	54.873	45.20	45.16	45.20	44.95	45.78	15,635,047	45.259	1.11%
2023-04-06	0	54.20	54.15	54.20	53.55	54.35	9,725,790	524,961,374	53.976	44.70	44.66	44.70	44.17	44.83	11,791,964	44.519	-0.82%
2023-04-04	0	54.65	54.60	54.65	53.80	54.80	10,109,231	550,615,302	54.467	45.07	45.03	45.07	44.37	45.20	12,256,865	44.923	0.83%
2023-04-03	0	54.20	54.15	54.20	52.80	54.30	16,680,765	894,224,505	53.608	44.70	44.66	44.70	43.55	44.79	20,224,474	44.215	1.88%
2023-03-31	0	53.20	53.20	53.25	53.20	54.10	15,641,697	837,938,421	53.571	43.88	43.88	43.92	43.88	44.62	18,964,664	44.184	-1.12%
2023-03-30	0	53.80	53.75	53.80	52.90	53.95	14,352,833	768,308,847	53.530	44.37	44.33	44.37	43.63	44.50	17,401,990	44.151	1.61%
2023-03-29	0	52.95	52.90	52.95	52.30	53.15	9,542,860	503,227,709	52.733	43.67	43.63	43.67	43.14	43.84	11,570,172	43.494	0.57%
2023-03-28	0	52.65	52.65	52.70	52.00	53.05	13,137,239	690,898,757	52.591	43.42	43.42	43.47	42.89	43.75	15,928,151	43.376	1.94%
2023-03-27	0	51.65	51.60	51.65	51.20	52.30	12,900,561	666,970,864	51.701	42.60	42.56	42.60	42.23	43.14	15,641,193	42.642	-0.96%
2023-03-24	0	52.15	52.15	52.20	51.55	52.60	20,512,834	1,066,850,569	52.009	43.01	43.01	43.05	42.52	43.38	24,870,639	42.896	-2.89%
2023-03-23	0	53.70	53.70	53.75	52.45	53.90	21,677,907	1,155,904,312	53.322	44.29	44.29	44.33	43.26	44.46	26,283,223	43.979	0.37%
2023-03-22	0	53.50	53.50	53.55	52.85	54.00	29,346,962	1,570,698,147	53.522	44.13	44.13	44.17	43.59	44.54	35,581,514	44.144	3.08%
2023-03-21	0	51.90	51.85	51.90	51.25	52.05	36,238,398	1,871,777,951	51.652	42.81	42.76	42.81	42.27	42.93	43,936,986	42.601	2.87%
2023-03-20	0	50.45	50.45	50.50	49.70	52.80	56,886,469	2,885,459,297	50.723	41.61	41.61	41.65	40.99	43.55	68,971,592	41.835	-6.23%
2023-03-17	0	53.80	53.80	53.85	53.10	54.00	19,300,748	1,035,025,287	53.626	44.37	44.37	44.41	43.80	44.54	23,401,054	44.230	-0.19%
2023-03-16	0	53.90	53.85	53.90	53.30	54.05	26,622,653	1,429,480,061	53.694	44.46	44.41	44.46	43.96	44.58	32,278,445	44.286	-2.36%
2023-03-15	0	55.20	55.20	55.25	54.65	55.65	30,271,600	1,669,556,657	55.153	45.53	45.53	45.57	45.07	45.90	36,702,585	45.489	2.89%
2023-03-14	0	53.65	53.65	53.70	52.75	54.60	45,329,786	2,425,718,985	53.513	44.25	44.25	44.29	43.51	45.03	54,959,775	44.136	-4.71%
2023-03-13	0	56.30	56.25	56.30	55.25	56.85	45,567,389	2,558,319,303	56.144	46.44	46.39	46.44	45.57	46.89	55,247,855	46.306	-0.18%
2023-03-10	0	56.40	56.40	56.50	56.40	57.65	55,393,924	3,136,956,839	56.630	46.52	46.52	46.60	46.52	47.55	67,161,967	46.707	-3.67%
2023-03-09	0	58.55	58.45	58.55	58.20	58.70	13,939,829	814,383,626	58.421	48.29	48.21	48.29	48.00	48.41	16,901,246	48.185	1.04%
2023-03-08	0	57.95	57.90	57.95	57.50	58.05	14,742,132	851,663,742	57.771	47.80	47.75	47.80	47.42	47.88	17,873,992	47.648	-0.77%
2023-03-07	0	58.40	58.35	58.40	57.90	59.05	14,361,617	838,933,427	58.415	48.17	48.13	48.17	47.75	48.70	17,412,640	48.180	0.43%
2023-03-06	0	58.15	58.10	58.15	57.55	58.30	12,814,531	743,324,006	58.006	47.96	47.92	47.96	47.47	48.08	15,536,886	47.843	0.26%
2023-03-03	0	58.00	57.95	58.00	57.70	58.25	12,017,318	696,143,526	57.928	47.84	47.80	47.84	47.59	48.04	14,570,311	47.778	-0.43%
2023-03-02	0	58.25	58.20	58.25	57.95	58.70	13,428,384	783,451,400	58.343	48.04	48.00	48.04	47.80	48.41	16,281,148	48.120	-0.33%
2023-03-01	0	60.25	60.20	60.25	59.65	60.40	26,492,998	1,591,054,419	60.056	48.20	48.16	48.20	47.72	48.32	33,112,929	48.049	1.60%
2023-02-28	0	59.30	59.25	59.30	59.15	60.05	26,878,211	1,602,503,762	59.621	47.44	47.40	47.44	47.32	48.04	33,594,397	47.702	0.42%
2023-02-27	0	59.05	59.05	59.10	58.15	59.45	29,332,684	1,723,856,846	58.769	47.24	47.24	47.28	46.52	47.56	36,662,181	47.020	-0.84%
2023-02-24	0	59.55	59.50	59.55	59.05	59.75	16,073,982	955,376,991	59.436	47.64	47.60	47.64	47.24	47.80	20,090,464	47.554	0.34%
2023-02-23	0	59.35	59.35	59.40	59.30	60.15	22,181,124	1,321,783,950	59.590	47.48	47.48	47.52	47.44	48.12	27,723,627	47.677	-2.14%
2023-02-22	0	60.65	60.60	60.65	59.90	60.85	69,340,438	4,194,105,285	60.486	48.52	48.48	48.52	47.92	48.68	86,666,863	48.393	5.30%
2023-02-21	0	57.60	57.60	57.65	57.10	59.45	39,165,969	2,274,449,581	58.072	46.08	46.08	46.12	45.68	47.56	48,952,556	46.462	-1.96%
2023-02-20	0	58.75	58.70	58.75	58.20	58.90	18,946,483	1,112,134,185	58.699	47.00	46.96	47.00	46.56	47.12	23,680,731	46.964	0.95%
2023-02-17	0	58.20	58.20	58.25	58.00	58.30	15,946,227	927,702,472	58.177	46.56	46.56	46.60	46.40	46.64	19,930,787	46.546	0.17%
2023-02-16	0	58.10	58.05	58.10	57.70	58.15	12,427,999	720,694,812	57.990	46.48	46.44	46.48	46.16	46.52	15,533,442	46.396	0.96%
2023-02-15	0	57.55	57.50	57.55	57.15	58.20	16,059,738	922,001,143	57.411	46.04	46.00	46.04	45.72	46.56	20,072,661	45.933	-1.12%
2023-02-14	0	58.20	58.15	58.20	57.80	58.20	16,289,619	945,299,080	58.031	46.56	46.52	46.56	46.24	46.56	20,359,984	46.429	0.78%
2023-02-13	0	57.75	57.75	57.80	57.00	57.90	8,538,615	490,958,002	57.499	46.20	46.20	46.24	45.60	46.32	10,672,199	46.003	-0.43%
2023-02-10	0	58.00	57.95	58.00	57.85	58.45	16,892,115	981,275,936	58.091	46.40	46.36	46.40	46.28	46.76	21,113,028	46.477	0.00%
2023-02-09	0	58.00	57.95	58.00	57.35	58.00	11,986,027	692,514,117	57.777	46.40	46.36	46.40	45.88	46.40	14,981,033	46.226	0.35%
2023-02-08	0	57.80	57.75	57.80	56.90	58.10	21,470,580	1,240,092,928	57.758	46.24	46.20	46.24	45.52	46.48	26,835,536	46.211	2.12%
2023-02-07	0	56.60	56.60	56.65	56.60	57.00	9,938,412	564,758,573	56.826	45.28	45.28	45.32	45.28	45.60	12,421,770	45.465	0.00%
2023-02-06	0	56.60	56.55	56.60	55.90	56.80	18,785,420	1,060,152,512	56.435	45.28	45.24	45.28	44.72	45.44	23,479,422	45.152	1.25%
2023-02-03	0	55.90	55.90	55.95	55.50	56.65	29,078,788	1,623,234,933	55.822	44.72	44.72	44.76	44.40	45.32	36,344,843	44.662	-3.04%
2023-02-02	0	57.65	57.60	57.65	57.30	57.85	18,001,990	1,038,083,472	57.665	46.12	46.08	46.12	45.84	46.28	22,500,233	46.137	1.05%
2023-02-01	0	57.05	57.05	57.10	56.10	57.50	23,434,279	1,328,857,784	56.706	45.64	45.64	45.68	44.88	46.00	29,289,914	45.369	-1.55%
2023-01-31	0	57.95	57.90	57.95	57.50	58.15	23,734,615	1,372,216,438	57.815	46.36	46.32	46.36	46.00	46.52	29,665,296	46.257	0.17%
2023-01-30	0	57.85	57.80	57.85	57.60	58.50	30,251,584	1,757,885,244	58.109	46.28	46.24	46.28	46.08	46.80	37,810,691	46.492	-0.17%
2023-01-27	0	57.95	57.90	57.95	57.80	58.25	16,938,553	981,838,342	57.965	46.36	46.32	46.36	46.24	46.60	21,171,070	46.376	0.09%
2023-01-26	0	57.90	57.90	57.95	57.60	58.00	24,201,338	1,401,181,925	57.897	46.32	46.32	46.36	46.08	46.40	30,248,641	46.322	1.76%
2023-01-20	0	56.90	56.90	56.95	56.50	56.90	16,911,185	959,026,510	56.710	45.52	45.52	45.56	45.20	45.52	21,136,863	45.372	0.44%
2023-01-19	0	56.65	56.65	56.70	56.30	56.85	17,779,500	1,006,981,244	56.637	45.32	45.32	45.36	45.04	45.48	22,222,148	45.314	-0.26%
2023-01-18	0	56.80	56.75	56.80	56.35	56.80	17,906,414	1,013,298,431	56.589	45.44	45.40	45.44	45.08	45.44	22,380,775	45.275	0.26%
2023-01-17	0	56.65	56.60	56.65	56.15	56.70	20,157,061	1,137,464,391	56.430	45.32	45.28	45.32	44.92	45.36	25,193,802	45.149	0.00%
2023-01-16	0	56.65	56.60	56.65	56.05	56.65	28,381,653	1,600,815,609	56.403	45.32	45.28	45.32	44.84	45.32	35,473,512	45.127	2.07%
2023-01-13	0	55.50	55.50	55.55	54.95	55.50	31,176,673	1,723,020,699	55.266	44.40	44.40	44.44	43.96	44.40	38,966,937	44.218	2.59%
2023-01-12	0	54.10	54.05	54.10	53.65	54.10	18,594,710	1,002,130,334	53.893	43.28	43.24	43.28	42.92	43.28	23,241,059	43.119	0.84%
2023-01-11	0	53.65	53.65	53.70	53.30	53.90	19,895,897	1,066,887,608	53.623	42.92	42.92	42.96	42.64	43.12	24,867,379	42.903	0.66%
2023-01-10	0	53.30	53.25	53.30	52.90	53.35	15,923,846	846,532,197	53.161	42.64	42.60	42.64	42.32	42.68	19,902,813	42.533	0.00%
2023-01-09	0	53.30	53.30	53.35	52.80	53.40	25,217,005	1,340,755,592	53.169	42.64	42.64	42.68	42.24	42.72	31,518,098	42.539	2.11%
2023-01-06	0	52.20	52.20	52.25	51.95	52.65	30,945,589	1,619,010,171	52.318	41.76	41.76	41.80	41.56	42.12	38,678,110	41.859	1.85%
2023-01-05	0	51.25	51.25	51.30	50.75	51.40	29,598,352	1,513,339,503	51.129	41.00	41.00	41.04	40.60	41.12	36,994,233	40.907	2.50%
2023-01-04	0	50.00	49.95	50.00	49.35	50.00	20,526,070	1,019,446,831	49.666	40.00	39.96	40.00	39.48	40.00	25,655,017	39.737	2.67%
2023-01-03	0	48.70	48.70	48.75	47.00	48.80	17,994,602	864,817,794	48.060	38.96	38.96	39.00	37.60	39.04	22,490,999	38.452	0.31%
2022-12-30	0	48.55	48.55	48.60	48.30	48.85	6,744,518	327,816,919	48.605	38.84	38.84	38.88	38.64	39.08	8,429,803	38.888	0.31%
2022-12-29	0	48.40	48.35	48.40	48.20	48.60	11,327,924	548,439,540	48.415	38.72	38.68	38.72	38.56	38.88	14,158,486	38.736	-0.21%
2022-12-28	0	48.50	48.45	48.50	47.95	49.05	15,937,747	772,924,583	48.496	38.80	38.76	38.80	38.36	39.24	19,920,188	38.801	1.25%
2022-12-23	0	47.90	47.90	47.95	47.60	48.10	4,986,129	238,912,584	47.915	38.32	38.32	38.36	38.08	38.48	6,232,037	38.336	-0.62%
2022-12-22	0	48.20	48.15	48.20	47.90	48.25	13,931,200	669,580,931	48.063	38.56	38.52	38.56	38.32	38.60	17,412,255	38.455	1.47%
2022-12-21	0	47.50	47.50	47.55	47.35	47.70	9,285,861	441,354,787	47.530	38.00	38.00	38.04	37.88	38.16	11,606,163	38.028	1.60%
2022-12-20	0	46.75	46.75	46.80	46.40	47.00	5,683,933	265,444,516	46.701	37.40	37.40	37.44	37.12	37.60	7,104,204	37.364	-0.43%
2022-12-19	0	46.95	46.90	46.95	46.65	47.05	6,030,636	282,640,099	46.867	37.56	37.52	37.56	37.32	37.64	7,537,540	37.498	-0.11%
2022-12-16	0	47.00	46.95	47.00	46.55	47.20	10,434,561	488,964,127	46.860	37.60	37.56	37.60	37.24	37.76	13,041,894	37.492	-0.42%
2022-12-15	0	47.20	47.20	47.25	46.90	47.70	11,759,520	555,323,909	47.223	37.76	37.76	37.80	37.52	38.16	14,697,927	37.782	-1.77%
2022-12-14	0	48.05	48.00	48.05	47.70	48.30	12,802,203	614,352,342	47.988	38.44	38.40	38.44	38.16	38.64	16,001,150	38.394	0.73%
2022-12-13	0	47.70	47.65	47.70	47.00	47.70	11,699,746	554,784,800	47.419	38.16	38.12	38.16	37.60	38.16	14,623,217	37.939	0.21%
2022-12-12	0	47.60	47.55	47.60	47.10	47.70	14,214,740	675,205,158	47.500	38.08	38.04	38.08	37.68	38.16	17,766,645	38.004	0.85%
2022-12-09	0	47.20	47.20	47.25	46.70	47.45	16,333,736	769,224,534	47.094	37.76	37.76	37.80	37.36	37.96	20,415,124	37.679	0.32%
2022-12-08	0	47.05	47.00	47.05	46.25	47.10	15,111,896	706,636,869	46.760	37.64	37.60	37.64	37.00	37.68	18,887,977	37.412	0.86%
2022-12-07	0	46.65	46.60	46.65	46.35	47.35	24,406,034	1,143,178,968	46.840	37.32	37.28	37.32	37.08	37.88	30,504,486	37.476	-1.48%
2022-12-06	0	47.35	47.30	47.35	46.75	47.35	17,804,089	838,148,082	47.076	37.88	37.84	37.88	37.40	37.88	22,252,881	37.665	0.32%
2022-12-05	0	47.20	47.20	47.25	47.15	47.65	27,538,208	1,302,913,041	47.313	37.76	37.76	37.80	37.72	38.12	34,419,311	37.854	0.64%
2022-12-02	0	46.90	46.90	46.95	46.70	47.35	23,145,310	1,086,113,573	46.926	37.52	37.52	37.56	37.36	37.88	28,928,739	37.544	-0.85%
2022-12-01	0	47.30	47.25	47.30	46.85	47.85	32,156,733	1,515,275,340	47.122	37.84	37.80	37.84	37.48	38.28	40,191,889	37.701	0.11%
2022-11-30	0	47.25	47.25	47.30	46.90	47.65	27,847,858	1,314,383,997	47.199	37.80	37.80	37.84	37.52	38.12	34,806,335	37.763	2.16%
2022-11-29	0	46.25	46.25	46.30	45.60	46.25	21,580,355	991,528,165	45.946	37.00	37.00	37.04	36.48	37.00	26,972,741	36.760	1.43%
2022-11-28	0	45.60	45.55	45.60	44.95	45.95	16,162,878	734,838,370	45.465	36.48	36.44	36.48	35.96	36.76	20,201,573	36.375	-0.87%
2022-11-25	0	46.00	45.95	46.00	45.90	46.45	9,772,075	449,992,385	46.049	36.80	36.76	36.80	36.72	37.16	12,213,870	36.843	0.00%
2022-11-24	0	46.00	46.00	46.05	45.75	46.15	14,144,526	649,760,162	45.937	36.80	36.80	36.84	36.60	36.92	17,678,886	36.753	1.77%
2022-11-23	0	45.20	45.15	45.20	44.80	45.20	9,344,796	420,605,012	45.010	36.16	36.12	36.16	35.84	36.16	11,679,825	36.011	1.01%
2022-11-22	0	44.75	44.75	44.80	44.30	44.80	10,577,497	471,871,131	44.611	35.80	35.80	35.84	35.44	35.84	13,220,546	35.692	0.90%
2022-11-21	0	44.35	44.30	44.35	43.75	44.55	10,917,359	482,872,829	44.230	35.48	35.44	35.48	35.00	35.64	13,645,331	35.387	0.45%
2022-11-18	0	44.15	44.15	44.20	43.85	44.55	11,285,469	497,961,902	44.124	35.32	35.32	35.36	35.08	35.64	14,105,423	35.303	-0.45%
2022-11-17	0	44.35	44.35	44.40	43.75	44.80	14,543,962	643,363,823	44.236	35.48	35.48	35.52	35.00	35.84	18,178,131	35.392	0.00%
2022-11-16	0	44.35	44.35	44.40	43.70	44.65	17,035,542	753,852,364	44.252	35.48	35.48	35.52	34.96	35.72	21,292,294	35.405	-0.78%
2022-11-15	0	44.70	44.65	44.70	43.80	44.70	20,487,782	910,035,201	44.418	35.76	35.72	35.76	35.04	35.76	25,607,161	35.538	2.41%
2022-11-14	0	43.65	43.65	43.70	43.35	44.70	16,908,635	739,819,235	43.754	34.92	34.92	34.96	34.68	35.76	21,133,676	35.007	0.58%
2022-11-11	0	43.40	43.35	43.40	42.75	43.70	23,447,735	1,014,827,201	43.280	34.72	34.68	34.72	34.20	34.96	29,306,732	34.628	2.12%
2022-11-10	0	42.50	42.40	42.50	41.80	42.50	8,914,894	376,576,969	42.241	34.00	33.92	34.00	33.44	34.00	11,142,501	33.796	-1.16%
2022-11-09	0	43.00	42.95	43.00	42.50	43.60	9,781,099	419,483,123	42.887	34.40	34.36	34.40	34.00	34.88	12,225,149	34.313	0.00%
2022-11-08	0	43.00	42.95	43.00	42.70	43.40	14,254,116	613,018,380	43.006	34.40	34.36	34.40	34.16	34.72	17,815,860	34.409	0.00%
2022-11-07	0	43.00	42.95	43.00	42.40	44.00	40,630,628	1,760,764,752	43.336	34.40	34.36	34.40	33.92	35.20	50,783,196	34.672	3.74%
2022-11-04	0	41.45	41.40	41.45	40.30	41.95	20,058,129	829,430,704	41.351	33.16	33.12	33.16	32.24	33.56	25,070,149	33.084	2.85%
2022-11-03	0	40.30	40.25	40.30	40.05	40.95	14,084,935	567,609,651	40.299	32.24	32.20	32.24	32.04	32.76	17,604,405	32.242	-2.66%
2022-11-02	0	41.40	41.35	41.40	40.70	41.50	10,449,866	430,190,287	41.167	33.12	33.08	33.12	32.56	33.20	13,061,024	32.937	0.85%
2022-11-01	0	41.05	41.00	41.05	40.10	41.25	21,132,938	861,802,232	40.780	32.84	32.80	32.84	32.08	33.00	26,413,526	32.627	1.99%
2022-10-31	0	40.25	40.20	40.25	39.70	41.15	20,208,298	816,078,560	40.383	32.20	32.16	32.20	31.76	32.92	25,257,841	32.310	0.50%
2022-10-28	0	40.05	40.05	40.10	39.85	41.20	19,910,893	804,072,543	40.384	32.04	32.04	32.08	31.88	32.96	24,886,122	32.310	-1.60%
2022-10-27	0	40.70	40.65	40.70	40.35	41.00	16,940,378	688,483,930	40.642	32.56	32.52	32.56	32.28	32.80	21,173,351	32.517	1.12%
2022-10-26	0	40.25	40.20	40.25	39.85	40.70	24,533,934	991,004,439	40.393	32.20	32.16	32.20	31.88	32.56	30,664,345	32.318	0.75%
2022-10-25	0	39.95	39.90	39.95	39.75	43.10	49,982,450	2,055,651,050	41.127	31.96	31.92	31.96	31.80	34.48	62,471,802	32.905	-5.11%
2022-10-24	0	42.10	42.10	42.15	41.00	42.45	43,396,007	1,813,726,308	41.795	33.68	33.68	33.72	32.80	33.96	54,239,574	33.439	1.32%
2022-10-21	0	41.55	41.50	41.55	41.45	41.90	10,595,052	441,288,892	41.650	33.24	33.20	33.24	33.16	33.52	13,242,488	33.324	-0.60%
2022-10-20	0	41.80	41.75	41.80	41.05	41.90	15,570,521	646,685,399	41.533	33.44	33.40	33.44	32.84	33.52	19,461,201	33.229	0.36%
2022-10-19	0	41.65	41.60	41.65	41.15	42.00	19,941,950	828,786,522	41.560	33.32	33.28	33.32	32.92	33.60	24,924,940	33.251	-1.30%
2022-10-18	0	42.20	42.15	42.20	41.40	42.35	27,783,943	1,165,990,620	41.966	33.76	33.72	33.76	33.12	33.88	34,726,449	33.576	2.55%
2022-10-17	0	41.15	41.10	41.15	40.35	41.35	18,821,549	769,090,513	40.862	32.92	32.88	32.92	32.28	33.08	23,524,579	32.693	1.48%
2022-10-14	0	40.55	40.50	40.55	40.40	41.30	35,918,021	1,468,635,596	40.889	32.44	32.40	32.44	32.32	33.04	44,893,028	32.714	4.65%
2022-10-13	0	38.75	38.70	38.75	38.55	39.25	15,941,289	619,622,552	38.869	31.00	30.96	31.00	30.84	31.40	19,924,615	31.098	0.13%
2022-10-12	0	38.70	38.70	38.75	38.50	39.55	41,313,811	1,604,135,299	38.828	30.96	30.96	31.00	30.80	31.64	51,637,089	31.066	-2.52%
2022-10-11	0	39.70	39.65	39.70	39.45	40.70	26,670,561	1,068,639,688	40.068	31.76	31.72	31.76	31.56	32.56	33,334,861	32.058	-1.61%
2022-10-10	0	40.35	40.35	40.40	40.10	40.60	19,875,821	801,128,879	40.307	32.28	32.28	32.32	32.08	32.48	24,842,287	32.249	-2.18%
2022-10-07	0	41.25	41.20	41.25	41.15	41.70	12,696,068	524,941,253	41.347	33.00	32.96	33.00	32.92	33.36	15,868,495	33.081	-2.37%
2022-10-06	0	42.25	42.25	42.30	41.90	42.60	11,803,426	498,711,171	42.251	33.80	33.80	33.84	33.52	34.08	14,752,804	33.805	-0.94%
2022-10-05	0	42.65	42.60	42.65	42.50	43.20	37,615,359	1,609,998,673	42.802	34.12	34.08	34.12	34.00	34.56	47,014,488	34.245	5.70%
2022-10-03	0	40.35	40.30	40.35	39.80	40.95	27,252,085	1,099,244,710	40.336	32.28	32.24	32.28	31.84	32.76	34,061,693	32.272	-2.18%
2022-09-30	0	41.25	41.25	41.30	40.65	41.40	21,617,792	888,516,343	41.101	33.00	33.00	33.04	32.52	33.12	27,019,532	32.884	2.10%
2022-09-29	0	40.40	40.35	40.40	40.00	41.70	35,562,860	1,449,168,249	40.749	32.32	32.28	32.32	32.00	33.36	44,449,121	32.603	1.00%
2022-09-28	0	40.00	39.95	40.00	39.80	41.80	55,402,471	2,241,462,758	40.458	32.00	31.96	32.00	31.84	33.44	69,246,150	32.369	-5.77%
2022-09-27	0	42.45	42.40	42.45	41.90	43.10	28,284,128	1,199,789,667	42.419	33.96	33.92	33.96	33.52	34.48	35,351,618	33.939	0.47%
2022-09-26	0	42.25	42.25	42.30	41.70	43.60	71,881,369	3,042,275,986	42.324	33.80	33.80	33.84	33.36	34.88	89,842,708	33.862	-7.55%
2022-09-23	0	45.70	45.65	45.70	45.40	46.30	20,582,846	943,062,803	45.818	36.56	36.52	36.56	36.32	37.04	25,725,980	36.658	0.00%
2022-09-22	0	45.70	45.65	45.70	45.45	46.60	25,849,690	1,186,095,893	45.884	36.56	36.52	36.56	36.36	37.28	32,308,875	36.711	-3.59%
2022-09-21	0	47.40	47.35	47.40	47.25	48.05	15,315,332	729,084,653	47.605	37.92	37.88	37.92	37.80	38.44	19,142,247	38.088	-1.96%
2022-09-20	0	48.35	48.35	48.40	47.80	48.60	11,088,743	534,534,972	48.205	38.68	38.68	38.72	38.24	38.88	13,859,540	38.568	1.36%
2022-09-19	0	47.70	47.65	47.70	47.25	47.80	6,026,762	286,714,059	47.573	38.16	38.12	38.16	37.80	38.24	7,532,698	38.063	0.21%
2022-09-16	0	47.60	47.55	47.60	47.35	47.90	12,952,895	616,606,136	47.604	38.08	38.04	38.08	37.88	38.32	16,189,496	38.087	0.42%
2022-09-15	0	47.40	47.40	47.45	47.20	47.75	14,038,018	664,915,703	47.365	37.92	37.92	37.96	37.76	38.20	17,545,764	37.896	-0.42%
2022-09-14	0	47.60	47.55	47.60	47.40	48.00	15,091,877	718,112,900	47.583	38.08	38.04	38.08	37.92	38.40	18,862,956	38.070	-2.56%
2022-09-13	0	48.85	48.85	48.90	48.70	49.20	15,421,126	753,961,500	48.891	39.08	39.08	39.12	38.96	39.36	19,274,476	39.117	1.66%
2022-09-09	0	48.05	48.05	48.10	47.55	48.35	24,742,392	1,190,013,580	48.096	38.44	38.44	38.48	38.04	38.68	30,924,891	38.481	0.95%
2022-09-08	0	47.60	47.55	47.60	47.30	47.70	8,909,804	423,290,129	47.508	38.08	38.04	38.08	37.84	38.16	11,136,139	38.010	-0.42%
2022-09-07	0	47.80	47.75	47.80	47.15	48.25	22,008,473	1,046,651,756	47.557	38.24	38.20	38.24	37.72	38.60	27,507,835	38.049	-2.05%
2022-09-06	0	48.80	48.75	48.80	48.05	48.90	11,552,789	560,495,363	48.516	39.04	39.00	39.04	38.44	39.12	14,439,539	38.817	2.09%
2022-09-05	0	47.80	47.75	47.80	47.50	48.10	20,115,672	962,553,051	47.851	38.24	38.20	38.24	38.00	38.48	25,142,071	38.285	-0.62%
2022-09-02	0	48.10	48.00	48.10	47.60	48.10	23,959,585	1,148,600,254	47.939	38.48	38.40	38.48	38.08	38.48	29,946,480	38.355	-0.31%
2022-09-01	0	48.25	48.25	48.30	48.00	48.45	16,433,194	791,280,839	48.151	38.60	38.60	38.64	38.40	38.76	20,539,434	38.525	-0.72%
2022-08-31	0	48.60	48.50	48.60	48.20	48.95	14,662,946	711,708,275	48.538	38.88	38.80	38.88	38.56	39.16	18,326,846	38.834	-1.12%
2022-08-30	0	49.15	49.15	49.20	48.05	49.30	20,589,027	1,002,240,204	48.678	39.32	39.32	39.36	38.44	39.44	25,733,705	38.947	0.82%
2022-08-29	0	48.75	48.75	48.80	48.00	48.75	13,021,055	631,604,142	48.506	39.00	39.00	39.04	38.40	39.00	16,274,688	38.809	-0.71%
2022-08-26	0	49.10	49.05	49.10	48.60	49.15	11,556,488	565,363,022	48.922	39.28	39.24	39.28	38.88	39.32	14,444,163	39.141	0.10%
2022-08-25	0	49.05	49.05	49.10	48.00	49.15	10,940,374	534,434,732	48.850	39.24	39.24	39.28	38.40	39.32	13,674,097	39.084	1.03%
2022-08-24	0	48.55	48.50	48.55	48.35	49.20	16,394,654	796,588,348	48.588	38.84	38.80	38.84	38.68	39.36	20,491,264	38.875	-1.02%
2022-08-23	0	49.05	49.00	49.05	48.80	49.75	16,651,782	819,285,951	49.201	39.24	39.20	39.24	39.04	39.80	20,812,642	39.365	-0.51%
2022-08-22	0	49.30	49.25	49.30	49.15	49.85	13,718,620	678,303,758	49.444	39.44	39.40	39.44	39.32	39.88	17,146,557	39.559	-2.09%
2022-08-19	0	50.35	50.30	50.35	50.15	50.60	7,398,529	372,285,407	50.319	40.28	40.24	40.28	40.12	40.48	9,247,235	40.259	-0.20%
2022-08-18	0	50.45	50.35	50.45	50.10	51.30	14,532,056	731,792,769	50.357	40.36	40.28	40.36	40.08	41.04	18,163,250	40.290	-1.55%
2022-08-17	0	51.95	51.90	51.95	51.70	52.45	7,148,920	372,165,800	52.059	41.00	40.96	41.00	40.80	41.39	9,058,412	41.085	0.19%
2022-08-16	0	51.85	51.85	51.90	51.50	52.15	7,770,101	402,391,708	51.787	40.92	40.92	40.96	40.64	41.16	9,845,511	40.871	-0.67%
2022-08-15	0	52.20	52.10	52.20	52.00	52.50	5,799,376	302,909,941	52.231	41.20	41.12	41.20	41.04	41.43	7,348,402	41.221	-0.76%
2022-08-12	0	52.60	52.60	52.65	52.05	52.60	8,641,568	452,734,427	52.390	41.51	41.51	41.55	41.08	41.51	10,949,749	41.347	0.19%
2022-08-11	0	52.50	52.45	52.50	51.95	52.50	13,064,217	683,071,478	52.286	41.43	41.39	41.43	41.00	41.43	16,553,697	41.264	1.06%
2022-08-10	0	51.95	51.95	52.00	51.60	52.35	11,914,995	618,790,551	51.934	41.00	41.00	41.04	40.72	41.31	15,097,515	40.986	-0.29%
2022-08-09	0	52.10	52.05	52.10	51.30	52.10	11,987,496	621,935,508	51.882	41.12	41.08	41.12	40.49	41.12	15,189,381	40.945	0.58%
2022-08-08	0	51.80	51.75	51.80	51.10	51.90	11,248,226	580,536,683	51.611	40.88	40.84	40.88	40.33	40.96	14,252,651	40.732	1.37%
2022-08-05	0	51.10	51.05	51.10	51.05	51.70	12,863,717	660,487,886	51.345	40.33	40.29	40.33	40.29	40.80	16,299,643	40.522	-0.97%
2022-08-04	0	51.60	51.55	51.60	51.15	51.90	16,503,613	850,955,410	51.562	40.72	40.68	40.72	40.37	40.96	20,911,763	40.693	1.18%
2022-08-03	0	51.00	50.95	51.00	50.60	51.45	11,339,620	577,180,721	50.899	40.25	40.21	40.25	39.93	40.60	14,368,456	40.170	0.00%
2022-08-02	0	51.00	51.00	51.05	50.30	52.10	29,491,697	1,503,828,832	50.992	40.25	40.25	40.29	39.70	41.12	37,368,991	40.243	-1.64%
2022-08-01	0	51.85	51.85	51.90	48.70	52.50	47,596,428	2,438,334,121	51.229	40.92	40.92	40.96	38.43	41.43	60,309,534	40.430	4.96%
2022-07-29	0	49.40	49.35	49.40	49.10	49.80	15,931,021	787,681,227	49.443	38.99	38.95	38.99	38.75	39.30	20,186,230	39.021	-0.40%
2022-07-28	0	49.60	49.55	49.60	49.05	50.15	20,647,880	1,025,235,519	49.653	39.14	39.10	39.14	38.71	39.58	26,162,972	39.187	-0.60%
2022-07-27	0	49.90	49.85	49.90	49.40	50.15	14,709,959	733,131,327	49.839	39.38	39.34	39.38	38.99	39.58	18,639,020	39.333	-0.40%
2022-07-26	0	50.10	50.05	50.10	49.60	50.30	26,198,720	1,310,312,140	50.014	39.54	39.50	39.54	39.14	39.70	33,196,453	39.471	2.56%
2022-07-25	0	48.85	48.85	48.90	48.25	49.05	17,483,734	850,672,279	48.655	38.55	38.55	38.59	38.08	38.71	22,153,676	38.399	0.51%
2022-07-22	0	48.60	48.60	48.65	48.60	49.10	15,060,463	734,613,730	48.778	38.36	38.36	38.39	38.36	38.75	19,083,144	38.495	0.83%
2022-07-21	0	48.20	48.20	48.25	48.05	48.90	14,349,184	695,192,719	48.448	38.04	38.04	38.08	37.92	38.59	18,181,881	38.235	-2.13%
2022-07-20	0	49.25	49.20	49.25	49.00	49.55	11,843,210	584,454,713	49.349	38.87	38.83	38.87	38.67	39.10	15,006,556	38.947	0.92%
2022-07-19	0	48.80	48.80	48.85	48.20	49.00	10,671,479	519,633,347	48.694	38.51	38.51	38.55	38.04	38.67	13,521,853	38.429	-0.71%
2022-07-18	0	49.15	49.10	49.15	47.85	49.25	20,015,928	978,024,939	48.862	38.79	38.75	38.79	37.76	38.87	25,362,224	38.562	3.04%
2022-07-15	0	47.70	47.65	47.70	47.35	48.15	32,226,807	1,538,159,336	47.729	37.64	37.61	37.64	37.37	38.00	40,834,655	37.668	-2.65%
2022-07-14	0	49.00	48.95	49.00	48.75	49.60	15,865,169	778,478,864	49.068	38.67	38.63	38.67	38.47	39.14	20,102,789	38.725	-0.20%
2022-07-13	0	49.10	49.10	49.15	49.05	49.75	11,194,546	552,408,420	49.346	38.75	38.75	38.79	38.71	39.26	14,184,633	38.944	0.10%
2022-07-12	0	49.05	49.00	49.05	48.90	49.35	10,129,745	498,112,104	49.173	38.71	38.67	38.71	38.59	38.95	12,835,421	38.808	0.10%
2022-07-11	0	49.00	49.00	49.05	48.85	49.50	15,280,651	751,292,569	49.166	38.67	38.67	38.71	38.55	39.07	19,362,145	38.802	-1.61%
2022-07-08	0	49.80	49.75	49.80	49.50	50.45	17,324,166	864,738,286	49.915	39.30	39.26	39.30	39.07	39.82	21,951,487	39.393	0.30%
2022-07-07	0	49.65	49.65	49.70	48.50	49.70	15,261,907	751,464,839	49.238	39.18	39.18	39.22	38.28	39.22	19,338,394	38.859	1.12%
2022-07-06	0	49.10	49.05	49.10	48.60	49.85	42,722,173	2,097,729,385	49.102	38.75	38.71	38.75	38.36	39.34	54,133,355	38.751	-3.54%
2022-07-05	0	50.90	50.85	50.90	50.70	52.40	15,237,633	784,155,070	51.462	40.17	40.13	40.17	40.01	41.35	19,307,637	40.614	-0.68%
2022-07-04	0	51.25	51.20	51.25	50.20	51.35	16,993,452	865,002,575	50.902	40.45	40.41	40.45	39.62	40.53	21,532,439	40.172	-0.77%
2022-06-30	0	51.65	51.65	51.70	51.55	52.60	19,160,920	999,280,841	52.152	40.76	40.76	40.80	40.68	41.51	24,278,842	41.159	-0.48%
2022-06-29	0	51.90	51.90	51.95	51.60	52.25	17,777,494	922,946,009	51.917	40.96	40.96	41.00	40.72	41.24	22,525,900	40.973	-0.29%
2022-06-28	0	52.05	52.05	52.10	51.30	52.20	25,746,710	1,334,436,001	51.829	41.08	41.08	41.12	40.49	41.20	32,623,710	40.904	0.48%
2022-06-27	0	51.80	51.75	51.80	51.40	52.00	28,278,385	1,461,357,056	51.678	40.88	40.84	40.88	40.57	41.04	35,831,601	40.784	1.97%
2022-06-24	0	50.80	50.75	50.80	50.50	51.20	17,225,887	874,673,568	50.777	40.09	40.05	40.09	39.85	40.41	21,826,958	40.073	0.30%
2022-06-23	0	50.65	50.60	50.65	50.55	51.60	17,271,976	881,294,897	51.025	39.97	39.93	39.97	39.89	40.72	21,885,357	40.269	0.00%
2022-06-22	0	50.65	50.60	50.65	50.50	51.65	19,085,399	973,534,325	51.009	39.97	39.93	39.97	39.85	40.76	24,183,149	40.257	-1.46%
2022-06-21	0	51.40	51.35	51.40	50.95	51.70	33,493,225	1,717,619,596	51.283	40.57	40.53	40.57	40.21	40.80	42,439,336	40.472	3.73%
2022-06-20	0	49.55	49.50	49.55	48.70	49.75	15,568,560	767,411,285	49.292	39.10	39.07	39.10	38.43	39.26	19,726,955	38.902	-0.20%
2022-06-17	0	49.65	49.60	49.65	49.30	50.20	21,024,667	1,044,328,607	49.672	39.18	39.14	39.18	38.91	39.62	26,640,400	39.201	-0.30%
2022-06-16	0	49.80	49.80	49.85	49.65	50.85	23,932,139	1,201,856,003	50.219	39.30	39.30	39.34	39.18	40.13	30,324,464	39.633	-0.20%
2022-06-15	0	49.90	49.85	49.90	48.90	49.95	19,637,736	973,367,700	49.566	39.38	39.34	39.38	38.59	39.42	24,883,016	39.118	0.71%
2022-06-14	0	49.55	49.50	49.55	48.45	49.75	25,080,542	1,236,013,121	49.282	39.10	39.07	39.10	38.24	39.26	31,779,607	38.893	1.75%
2022-06-13	0	48.70	48.65	48.70	48.20	49.10	36,622,006	1,785,628,932	48.758	38.43	38.39	38.43	38.04	38.75	46,403,821	38.480	-2.50%
2022-06-10	0	49.95	49.95	50.00	49.70	50.40	23,082,469	1,154,250,033	50.005	39.42	39.42	39.46	39.22	39.78	29,247,845	39.464	-1.28%
2022-06-09	0	50.60	50.60	50.65	50.00	50.85	24,011,935	1,213,526,543	50.538	39.93	39.93	39.97	39.46	40.13	30,425,573	39.885	-1.27%
2022-06-08	0	51.25	51.25	51.30	51.00	52.10	20,744,261	1,069,075,134	51.536	40.45	40.45	40.49	40.25	41.12	26,285,097	40.672	-0.97%
2022-06-07	0	51.75	51.70	51.75	51.50	52.30	15,184,480	786,366,733	51.788	40.84	40.80	40.84	40.64	41.28	19,240,286	40.871	-1.71%
2022-06-06	0	52.65	52.65	52.70	51.45	52.70	15,914,549	830,641,306	52.194	41.55	41.55	41.59	40.60	41.59	20,165,358	41.191	0.67%
2022-06-02	0	52.30	52.30	52.35	51.80	52.30	9,859,724	514,364,477	52.168	41.28	41.28	41.31	40.88	41.28	12,493,277	41.171	-0.38%
2022-06-01	0	52.50	52.50	52.55	52.20	52.75	21,240,457	1,116,521,546	52.566	41.43	41.43	41.47	41.20	41.63	26,913,828	41.485	0.77%
2022-05-31	0	52.10	52.05	52.10	51.60	52.30	17,715,751	920,515,354	51.960	41.12	41.08	41.12	40.72	41.28	22,447,665	41.007	-0.57%
2022-05-30	0	52.40	52.40	52.45	52.40	52.90	26,267,279	1,380,825,829	52.568	41.35	41.35	41.39	41.35	41.75	33,283,324	41.487	0.87%
2022-05-27	0	51.95	51.90	51.95	51.35	52.20	27,962,499	1,448,259,478	51.793	41.00	40.96	41.00	40.53	41.20	35,431,341	40.875	1.46%
2022-05-26	0	51.20	51.15	51.20	50.45	51.70	21,990,168	1,122,245,017	51.034	40.41	40.37	40.41	39.82	40.80	27,863,788	40.276	0.49%
2022-05-25	0	50.95	50.95	51.00	50.75	51.55	36,012,327	1,838,797,511	51.060	40.21	40.21	40.25	40.05	40.68	45,631,295	40.297	3.14%
2022-05-24	0	49.40	49.40	49.45	48.60	49.55	19,894,498	979,324,476	49.226	38.99	38.99	39.03	38.36	39.10	25,208,360	38.849	1.96%
2022-05-23	0	48.45	48.45	48.50	47.95	48.65	14,406,943	698,243,800	48.466	38.24	38.24	38.28	37.84	38.39	18,255,068	38.249	0.00%
2022-05-20	0	48.45	48.45	48.50	47.85	48.65	23,670,727	1,144,251,050	48.340	38.24	38.24	38.28	37.76	38.39	29,993,228	38.150	1.89%
2022-05-19	0	47.55	47.55	47.60	47.35	48.05	19,941,600	948,956,188	47.587	37.53	37.53	37.57	37.37	37.92	25,268,043	37.556	-1.65%
2022-05-18	0	48.35	48.30	48.35	48.05	48.90	17,168,449	831,039,120	48.405	38.16	38.12	38.16	37.92	38.59	21,754,178	38.201	-0.51%
2022-05-17	0	48.60	48.55	48.60	48.00	48.75	15,919,362	771,838,266	48.484	38.36	38.32	38.36	37.88	38.47	20,171,457	38.264	1.46%
2022-05-16	0	47.90	47.90	47.95	47.50	48.15	10,970,715	524,626,914	47.821	37.80	37.80	37.84	37.49	38.00	13,901,016	37.740	0.31%
2022-05-13	0	47.75	47.70	47.75	46.55	47.85	19,133,351	909,758,070	47.548	37.68	37.64	37.68	36.74	37.76	24,243,909	37.525	2.14%
2022-05-12	0	46.75	46.75	46.80	46.50	47.95	28,766,863	1,354,380,695	47.081	36.90	36.90	36.93	36.70	37.84	36,450,552	37.157	-3.41%
2022-05-11	0	48.40	48.35	48.40	47.90	48.55	11,727,920	566,065,843	48.267	38.20	38.16	38.20	37.80	38.32	14,860,472	38.092	-0.10%
2022-05-10	0	48.45	48.40	48.45	47.20	48.70	18,037,551	866,134,856	48.018	38.24	38.20	38.24	37.25	38.43	22,855,419	37.896	-1.12%
2022-05-06	0	49.00	48.95	49.00	48.50	49.80	22,019,352	1,079,442,225	49.022	38.67	38.63	38.67	38.28	39.30	27,900,767	38.689	-2.87%
2022-05-05	0	50.45	50.40	50.45	50.35	51.80	16,192,094	826,777,929	51.061	39.82	39.78	39.82	39.74	40.88	20,517,036	40.297	-0.59%
2022-05-04	0	50.75	50.70	50.75	50.50	51.35	16,374,927	832,096,680	50.815	40.05	40.01	40.05	39.85	40.53	20,748,704	40.104	1.91%
2022-05-03	0	49.80	49.75	49.80	48.15	50.25	24,035,559	1,187,924,602	49.424	39.30	39.26	39.30	38.00	39.66	30,455,507	39.005	2.57%
2022-04-29	0	48.55	48.55	48.60	47.85	48.80	25,095,530	1,213,643,468	48.361	38.32	38.32	38.36	37.76	38.51	31,798,599	38.167	-0.61%
2022-04-28	0	48.85	48.85	48.90	47.60	49.00	21,296,464	1,034,786,400	48.590	38.55	38.55	38.59	37.57	38.67	26,984,794	38.347	1.56%
2022-04-27	0	48.10	48.10	48.15	47.25	48.70	38,716,435	1,851,534,825	47.823	37.96	37.96	38.00	37.29	38.43	49,057,676	37.742	-2.83%
2022-04-26	0	49.50	49.45	49.50	48.80	51.35	44,212,494	2,203,279,782	49.834	39.07	39.03	39.07	38.51	40.53	56,021,744	39.329	-4.16%
2022-04-25	0	51.65	51.60	51.65	50.90	52.65	34,714,858	1,793,980,698	51.678	40.76	40.72	40.76	40.17	41.55	43,987,269	40.784	-4.62%
2022-04-22	0	54.15	54.15	54.20	53.50	54.35	15,424,898	832,672,464	53.982	42.74	42.74	42.77	42.22	42.89	19,544,921	42.603	-1.55%
2022-04-21	0	55.00	54.95	55.00	54.55	55.10	24,207,791	1,328,494,877	54.879	43.41	43.37	43.41	43.05	43.49	30,673,743	43.310	1.95%
2022-04-20	0	53.95	53.85	53.95	53.30	54.10	12,920,024	694,814,377	53.778	42.58	42.50	42.58	42.06	42.70	16,370,990	42.442	0.94%
2022-04-19	0	53.45	53.45	53.50	52.35	53.50	14,672,531	776,588,249	52.928	42.18	42.18	42.22	41.31	42.22	18,591,595	41.771	0.38%
2022-04-14	0	53.25	53.20	53.25	52.85	53.30	10,408,286	552,222,065	53.056	42.03	41.99	42.03	41.71	42.06	13,188,361	41.872	-0.09%
2022-04-13	0	53.30	53.20	53.30	52.65	53.40	11,761,552	624,547,797	53.101	42.06	41.99	42.06	41.55	42.14	14,903,087	41.907	-0.09%
2022-04-12	0	53.35	53.30	53.35	53.25	54.35	14,864,663	797,573,672	53.656	42.10	42.06	42.10	42.03	42.89	18,835,046	42.345	-1.30%
2022-04-11	0	54.05	54.05	54.10	53.55	54.20	13,750,516	741,089,137	53.895	42.66	42.66	42.70	42.26	42.77	17,423,308	42.534	0.19%
2022-04-08	0	53.95	53.95	54.00	53.40	53.95	10,357,713	556,010,071	53.681	42.58	42.58	42.62	42.14	42.58	13,124,280	42.365	0.94%
2022-04-07	0	53.45	53.45	53.50	53.30	53.80	11,573,734	619,973,874	53.567	42.18	42.18	42.22	42.06	42.46	14,665,103	42.275	-0.47%
2022-04-06	0	53.70	53.70	53.75	53.15	54.05	17,097,274	917,297,269	53.652	42.38	42.38	42.42	41.95	42.66	21,663,992	42.342	-0.65%
2022-04-04	0	54.05	54.05	54.10	53.80	54.35	10,779,509	582,349,372	54.024	42.66	42.66	42.70	42.46	42.89	13,658,738	42.636	-0.55%
2022-04-01	0	54.35	54.30	54.35	53.40	54.35	8,177,523	441,116,751	53.943	42.89	42.85	42.89	42.14	42.89	10,361,757	42.572	0.28%
2022-03-31	0	54.20	54.20	54.25	53.80	54.30	12,951,991	700,040,801	54.049	42.77	42.77	42.81	42.46	42.85	16,411,495	42.656	0.46%
2022-03-30	0	53.95	53.90	53.95	53.75	54.45	20,820,331	1,125,052,840	54.036	42.58	42.54	42.58	42.42	42.97	26,381,485	42.646	0.84%
2022-03-29	0	53.50	53.50	53.55	52.80	53.55	11,940,218	635,574,832	53.230	42.22	42.22	42.26	41.67	42.26	15,129,475	42.009	-0.47%
2022-03-28	0	53.75	53.75	53.80	53.10	53.85	15,367,982	822,386,593	53.513	42.42	42.42	42.46	41.91	42.50	19,472,802	42.233	1.80%
2022-03-25	0	52.80	52.80	52.85	52.70	53.45	14,829,385	786,057,988	53.007	41.67	41.67	41.71	41.59	42.18	18,790,345	41.833	0.19%
2022-03-24	0	52.70	52.70	52.75	52.05	52.75	11,682,674	612,829,983	52.456	41.59	41.59	41.63	41.08	41.63	14,803,141	41.399	-0.85%
2022-03-23	0	53.15	53.15	53.20	52.90	53.50	25,529,261	1,359,400,117	53.249	41.95	41.95	41.99	41.75	42.22	32,348,180	42.024	1.53%
2022-03-22	0	52.35	52.30	52.35	51.35	52.65	21,445,004	1,120,774,921	52.263	41.31	41.28	41.31	40.53	41.55	27,173,010	41.246	1.95%
2022-03-21	0	51.35	51.30	51.35	50.85	51.60	14,342,896	733,930,597	51.170	40.53	40.49	40.53	40.13	40.72	18,173,914	40.384	-0.10%
2022-03-18	0	51.40	51.40	51.50	50.80	51.75	21,768,112	1,117,521,291	51.338	40.57	40.57	40.64	40.09	40.84	27,582,420	40.516	0.39%
2022-03-17	0	51.20	51.15	51.20	49.75	51.60	41,290,933	2,099,101,129	50.837	40.41	40.37	40.41	39.26	40.72	52,319,828	40.121	4.07%
2022-03-16	0	49.20	49.15	49.20	48.15	49.75	43,856,918	2,140,675,701	48.810	38.83	38.79	38.83	38.00	39.26	55,571,193	38.521	0.00%
2022-03-15	0	49.20	49.20	49.25	48.55	49.80	44,267,673	2,174,450,651	49.121	38.83	38.83	38.87	38.32	39.30	56,091,661	38.766	-0.81%
2022-03-14	0	49.60	49.60	49.65	48.60	49.65	30,122,708	1,483,960,399	49.264	39.14	39.14	39.18	38.36	39.18	38,168,547	38.879	1.54%
2022-03-11	0	48.85	48.85	48.90	47.90	49.10	23,734,051	1,151,792,594	48.529	38.55	38.55	38.59	37.80	38.75	30,073,466	38.299	-0.61%
2022-03-10	0	49.15	49.15	49.20	48.35	49.65	32,042,021	1,569,501,860	48.983	38.79	38.79	38.83	38.16	39.18	40,600,512	38.657	5.87%
2022-03-09	0	49.25	49.20	49.25	48.15	49.45	40,079,196	1,958,350,046	48.862	36.64	36.60	36.64	35.82	36.79	53,872,935	36.351	2.60%
2022-03-08	0	48.00	47.95	48.00	47.60	48.80	37,056,910	1,784,391,631	48.153	35.71	35.67	35.71	35.41	36.31	49,810,493	35.824	0.31%
2022-03-07	0	47.85	47.80	47.85	47.75	48.70	98,387,101	4,814,980,360	48.939	35.60	35.56	35.60	35.52	36.23	132,248,210	36.409	-7.09%
2022-03-04	0	51.50	51.50	51.55	50.90	51.85	63,019,166	3,241,102,564	51.430	38.31	38.31	38.35	37.87	38.57	84,707,973	38.262	-3.38%
2022-03-03	0	53.30	53.25	53.30	52.05	53.40	29,710,818	1,571,284,647	52.886	39.65	39.62	39.65	38.72	39.73	39,936,155	39.345	4.10%
2022-03-02	0	51.20	51.15	51.20	50.85	52.30	45,247,755	2,328,394,166	51.459	38.09	38.05	38.09	37.83	38.91	60,820,316	38.283	-5.19%
2022-03-01	0	54.00	53.95	54.00	53.20	54.15	16,963,545	911,751,614	53.748	40.17	40.14	40.17	39.58	40.29	22,801,754	39.986	-0.18%
2022-02-28	0	54.10	54.05	54.10	53.80	55.70	37,535,471	2,039,556,255	54.337	40.25	40.21	40.25	40.02	41.44	50,453,757	40.424	-1.19%
2022-02-25	0	54.75	54.70	54.75	53.20	54.75	47,466,421	2,569,102,538	54.125	40.73	40.69	40.73	39.58	40.73	63,802,563	40.266	-2.49%
2022-02-24	0	56.15	56.15	56.20	55.70	57.75	40,684,122	2,297,489,789	56.471	41.77	41.77	41.81	41.44	42.96	54,686,054	42.012	-3.36%
2022-02-23	0	58.10	58.05	58.10	57.50	58.20	32,126,802	1,861,186,652	57.933	43.22	43.19	43.22	42.78	43.30	43,183,629	43.099	2.92%
2022-02-22	0	56.45	56.40	56.45	56.20	57.75	41,858,089	2,377,518,251	56.799	42.00	41.96	42.00	41.81	42.96	56,264,056	42.256	-3.59%
2022-02-21	0	58.55	58.55	58.60	57.50	58.55	20,272,291	1,177,346,317	58.077	43.56	43.56	43.60	42.78	43.56	27,249,245	43.207	0.95%
2022-02-18	0	58.00	57.95	58.00	57.15	58.25	17,898,184	1,036,436,093	57.907	43.15	43.11	43.15	42.52	43.34	24,058,060	43.081	0.00%
2022-02-17	0	58.00	57.95	58.00	57.40	58.05	17,562,099	1,014,023,819	57.739	43.15	43.11	43.15	42.70	43.19	23,606,307	42.956	-0.85%
2022-02-16	0	58.50	58.45	58.50	58.10	58.65	17,500,241	1,021,294,109	58.359	43.52	43.48	43.52	43.22	43.63	23,523,160	43.417	0.86%
2022-02-15	0	58.00	57.95	58.00	57.50	58.50	30,082,843	1,742,027,572	57.908	43.15	43.11	43.15	42.78	43.52	40,436,217	43.081	-1.69%
2022-02-14	0	59.00	59.00	59.05	59.00	59.60	27,627,724	1,638,091,340	59.292	43.89	43.89	43.93	43.89	44.34	37,136,139	44.110	0.00%
2022-02-11	0	59.00	59.00	59.05	58.65	59.10	21,586,802	1,270,602,555	58.860	43.89	43.89	43.93	43.63	43.97	29,016,161	43.789	0.43%
2022-02-10	0	58.75	58.70	58.75	58.00	58.90	18,112,418	1,059,521,052	58.497	43.71	43.67	43.71	43.15	43.82	24,346,025	43.519	-0.93%
2022-02-09	0	59.30	59.25	59.30	58.90	59.55	30,908,859	1,834,304,871	59.346	44.12	44.08	44.12	43.82	44.30	41,546,516	44.151	0.85%
2022-02-08	0	58.80	58.75	58.80	58.35	58.80	29,030,418	1,704,567,119	58.717	43.74	43.71	43.74	43.41	43.74	39,021,587	43.683	1.55%
2022-02-07	0	57.90	57.85	57.90	57.10	57.90	22,200,614	1,278,884,365	57.606	43.08	43.04	43.08	42.48	43.08	29,841,223	42.856	0.00%
2022-02-04	0	57.90	57.90	57.95	57.10	58.00	62,749,377	3,615,043,042	57.611	43.08	43.08	43.11	42.48	43.15	84,345,333	42.860	4.99%
2022-01-31	0	55.15	55.10	55.15	54.25	55.30	18,514,629	1,015,692,775	54.859	41.03	40.99	41.03	40.36	41.14	24,886,662	40.813	-0.81%
2022-01-28	0	55.60	55.55	55.60	55.15	55.75	54,473,659	3,019,092,822	55.423	41.36	41.33	41.36	41.03	41.48	73,221,427	41.232	1.74%
2022-01-27	0	54.65	54.60	54.65	53.70	54.65	34,398,346	1,861,170,471	54.106	40.66	40.62	40.66	39.95	40.66	46,236,952	40.253	1.39%
2022-01-26	0	53.90	53.90	53.95	53.35	54.00	28,218,489	1,517,365,726	53.772	40.10	40.10	40.14	39.69	40.17	37,930,223	40.004	2.96%
2022-01-25	0	52.35	52.30	52.35	51.65	52.35	24,734,367	1,285,504,225	51.972	38.95	38.91	38.95	38.43	38.95	33,246,998	38.665	-1.78%
2022-01-24	0	53.30	53.25	53.30	52.60	53.45	13,579,536	722,020,769	53.170	39.65	39.62	39.65	39.13	39.76	18,253,097	39.556	0.09%
2022-01-21	0	53.25	53.20	53.25	52.75	53.80	34,875,504	1,852,537,591	53.119	39.62	39.58	39.62	39.24	40.02	46,878,330	39.518	-2.11%
2022-01-20	0	54.40	54.35	54.40	53.50	54.40	30,849,593	1,667,529,159	54.054	40.47	40.43	40.47	39.80	40.47	41,466,853	40.214	-0.55%
2022-01-19	0	54.70	54.65	54.70	54.20	54.70	27,759,299	1,509,763,720	54.388	40.69	40.66	40.69	40.32	40.69	37,312,997	40.462	0.27%
2022-01-18	0	54.55	54.55	54.60	53.85	55.10	38,858,826	2,119,497,310	54.544	40.58	40.58	40.62	40.06	40.99	52,232,560	40.578	-0.82%
2022-01-17	0	55.00	55.00	55.05	54.55	55.00	43,715,487	2,396,712,054	54.825	40.92	40.92	40.95	40.58	40.92	58,760,700	40.788	0.82%
2022-01-14	0	54.55	54.50	54.55	54.20	54.70	46,404,888	2,529,350,515	54.506	40.58	40.55	40.58	40.32	40.69	62,375,691	40.550	1.68%
2022-01-13	0	53.65	53.60	53.65	52.95	53.65	40,548,306	2,160,597,092	53.285	39.91	39.88	39.91	39.39	39.91	54,503,495	39.641	1.71%
2022-01-12	0	52.75	52.70	52.75	51.95	52.75	43,066,390	2,254,932,261	52.359	39.24	39.21	39.24	38.65	39.24	57,888,208	38.953	1.54%
2022-01-11	0	51.95	51.90	51.95	51.35	51.95	40,783,559	2,107,418,940	51.673	38.65	38.61	38.65	38.20	38.65	54,819,713	38.443	0.48%
2022-01-10	0	51.70	51.65	51.70	50.60	51.75	59,640,904	3,063,579,711	51.367	38.46	38.43	38.46	37.64	38.50	80,167,041	38.215	3.19%
2022-01-07	0	50.10	50.10	50.15	49.75	50.15	67,407,695	3,369,227,314	49.983	37.27	37.27	37.31	37.01	37.31	90,606,867	37.185	2.24%
2022-01-06	0	49.00	48.95	49.00	48.35	49.05	24,559,582	1,196,499,820	48.718	36.45	36.42	36.45	35.97	36.49	33,012,059	36.244	-0.31%
2022-01-05	0	49.15	49.15	49.20	48.75	49.75	59,292,303	2,910,526,840	49.088	36.57	36.57	36.60	36.27	37.01	79,698,465	36.519	2.82%
2022-01-04	0	47.80	47.75	47.80	47.00	47.80	25,500,155	1,212,981,837	47.568	35.56	35.52	35.56	34.97	35.56	34,276,341	35.388	2.03%
2022-01-03	0	46.85	46.80	46.85	46.65	47.15	6,711,558	314,285,251	46.827	34.85	34.82	34.85	34.71	35.08	9,021,422	34.838	-0.11%
2021-12-31	0	46.90	46.85	46.90	46.70	47.15	5,190,692	243,407,361	46.893	34.89	34.85	34.89	34.74	35.08	6,977,131	34.886	0.00%
2021-12-30	0	46.90	46.85	46.90	46.75	47.05	10,553,516	494,981,066	46.902	34.89	34.85	34.89	34.78	35.00	14,185,636	34.893	0.11%
2021-12-29	0	46.85	46.80	46.85	46.50	46.85	10,179,627	475,484,495	46.709	34.85	34.82	34.85	34.59	34.85	13,683,069	34.750	0.54%
2021-12-28	0	46.60	46.55	46.60	46.30	46.75	9,461,700	440,517,191	46.558	34.67	34.63	34.67	34.45	34.78	12,718,058	34.637	0.32%
2021-12-24	0	46.45	46.40	46.45	46.30	46.60	6,165,831	286,607,796	46.483	34.56	34.52	34.56	34.45	34.67	8,287,876	34.582	0.54%
2021-12-23	0	46.20	46.15	46.20	45.90	46.30	9,198,207	424,167,258	46.114	34.37	34.33	34.37	34.15	34.45	12,363,881	34.307	1.09%
2021-12-22	0	45.70	45.65	45.70	45.30	45.75	8,541,568	388,816,560	45.521	34.00	33.96	34.00	33.70	34.04	11,481,252	33.865	0.55%
2021-12-21	0	45.45	45.40	45.45	45.20	45.75	12,301,373	559,189,191	45.457	33.81	33.78	33.81	33.63	34.04	16,535,039	33.818	-0.11%
2021-12-20	0	45.50	45.50	45.55	45.35	46.00	16,771,986	764,452,562	45.579	33.85	33.85	33.89	33.74	34.22	22,544,268	33.909	-1.94%
2021-12-17	0	46.40	46.40	46.45	46.05	46.75	39,799,001	1,842,460,956	46.294	34.52	34.52	34.56	34.26	34.78	53,496,308	34.441	2.77%
2021-12-16	0	45.15	45.10	45.15	44.30	45.15	9,989,350	448,114,226	44.859	33.59	33.55	33.59	32.96	33.59	13,427,305	33.373	0.44%
2021-12-15	0	44.95	44.90	44.95	44.45	45.40	11,227,978	505,443,419	45.016	33.44	33.40	33.44	33.07	33.78	15,092,222	33.490	1.01%
2021-12-14	0	44.50	44.50	44.55	44.15	44.60	7,998,591	354,709,542	44.347	33.11	33.11	33.14	32.85	33.18	10,751,403	32.992	-1.33%
2021-12-13	0	45.10	45.10	45.15	44.50	45.25	10,861,423	489,154,371	45.036	33.55	33.55	33.59	33.11	33.66	14,599,513	33.505	-0.22%
2021-12-10	0	45.20	45.20	45.25	44.95	45.40	6,090,109	275,005,721	45.156	33.63	33.63	33.66	33.44	33.78	8,186,094	33.594	-0.22%
2021-12-09	0	45.30	45.30	45.35	45.15	45.90	6,908,033	313,950,666	45.447	33.70	33.70	33.74	33.59	34.15	9,285,516	33.811	-0.44%
2021-12-08	0	45.50	45.45	45.50	45.10	45.95	8,590,654	389,810,095	45.376	33.85	33.81	33.85	33.55	34.18	11,547,231	33.758	-0.33%
2021-12-07	0	45.65	45.60	45.65	44.40	45.75	15,839,694	716,971,802	45.264	33.96	33.92	33.96	33.03	34.04	21,291,116	33.675	1.78%
2021-12-06	0	44.85	44.80	44.85	44.25	44.95	21,997,237	984,838,847	44.771	33.37	33.33	33.37	32.92	33.44	29,567,852	33.308	0.00%
2021-12-03	0	44.85	44.85	44.90	44.35	45.30	35,321,341	1,581,858,167	44.785	33.37	33.37	33.40	32.99	33.70	47,477,607	33.318	1.93%
2021-12-02	0	44.00	43.95	44.00	43.50	44.45	14,713,692	647,791,163	44.026	32.73	32.70	32.73	32.36	33.07	19,777,587	32.754	1.15%
2021-12-01	0	43.50	43.50	43.55	43.00	43.85	15,516,736	675,004,510	43.502	32.36	32.36	32.40	31.99	32.62	20,857,008	32.363	1.28%
2021-11-30	0	42.95	42.90	42.95	42.20	43.80	23,878,442	1,022,204,368	42.809	31.95	31.92	31.95	31.40	32.59	32,096,496	31.848	-1.83%
2021-11-29	0	43.75	43.75	43.80	43.55	44.35	25,861,647	1,134,986,023	43.887	32.55	32.55	32.59	32.40	32.99	34,762,245	32.650	-1.35%
2021-11-26	0	44.35	44.35	44.40	44.30	45.80	28,426,743	1,273,920,753	44.814	32.99	32.99	33.03	32.96	34.07	38,210,150	33.340	-3.90%
2021-11-25	0	46.15	46.10	46.15	45.55	46.50	9,840,572	452,276,532	45.960	34.33	34.30	34.33	33.89	34.59	13,227,324	34.193	0.11%
2021-11-24	0	46.10	46.10	46.15	45.85	46.45	12,898,992	595,739,959	46.185	34.30	34.30	34.33	34.11	34.56	17,338,336	34.360	1.32%
2021-11-23	0	45.50	45.45	45.50	45.35	45.95	7,401,789	337,169,639	45.552	33.85	33.81	33.85	33.74	34.18	9,949,204	33.889	-0.11%
2021-11-22	0	45.55	45.50	45.55	45.30	45.70	13,158,623	598,359,461	45.473	33.89	33.85	33.89	33.70	34.00	17,687,322	33.830	-1.09%
2021-11-19	0	46.05	46.00	46.05	45.65	46.10	8,203,492	376,681,378	45.917	34.26	34.22	34.26	33.96	34.30	11,026,823	34.160	0.00%
2021-11-18	0	46.05	46.00	46.05	45.80	46.30	8,437,935	388,344,867	46.024	34.26	34.22	34.26	34.07	34.45	11,341,952	34.240	0.11%
2021-11-17	0	46.00	46.00	46.05	45.65	46.00	12,386,061	568,498,531	45.898	34.22	34.22	34.26	33.96	34.22	16,648,873	34.146	0.44%
2021-11-16	0	45.80	45.75	45.80	45.45	45.95	12,596,153	576,294,811	45.752	34.07	34.04	34.07	33.81	34.18	16,931,271	34.037	1.33%
2021-11-15	0	45.20	45.15	45.20	44.90	45.40	7,145,701	322,525,591	45.136	33.63	33.59	33.63	33.40	33.78	9,604,980	33.579	-0.22%
2021-11-12	0	45.30	45.30	45.35	45.05	45.60	8,890,298	402,700,033	45.297	33.70	33.70	33.74	33.52	33.92	11,950,001	33.699	-0.33%
2021-11-11	0	45.45	45.45	45.50	44.90	45.80	14,576,796	662,780,108	45.468	33.81	33.81	33.85	33.40	34.07	19,593,576	33.826	0.33%
2021-11-10	0	45.30	45.25	45.30	44.60	45.35	18,905,544	848,824,524	44.898	33.70	33.66	33.70	33.18	33.74	25,412,115	33.402	-0.55%
2021-11-09	0	45.55	45.50	45.55	45.30	45.75	8,190,048	372,810,295	45.520	33.89	33.85	33.89	33.70	34.04	11,008,752	33.865	-0.33%
2021-11-08	0	45.70	45.70	45.75	45.15	45.90	18,990,314	865,412,583	45.571	34.00	34.00	34.04	33.59	34.15	25,526,060	33.903	0.55%
2021-11-05	0	45.45	45.40	45.45	44.60	45.50	32,926,856	1,482,362,006	45.020	33.81	33.78	33.81	33.18	33.85	44,259,031	33.493	-3.61%
2021-11-04	0	47.15	47.10	47.15	46.70	47.15	11,599,843	545,022,260	46.985	35.08	35.04	35.08	34.74	35.08	15,592,069	34.955	0.64%
2021-11-03	0	46.85	46.85	46.90	46.50	47.10	9,965,448	465,800,723	46.742	34.85	34.85	34.89	34.59	35.04	13,395,177	34.774	-0.43%
2021-11-02	0	47.05	47.00	47.05	46.95	47.60	10,828,361	511,006,595	47.191	35.00	34.97	35.00	34.93	35.41	14,555,072	35.108	0.21%
2021-11-01	0	46.95	46.90	46.95	46.35	47.00	12,419,384	580,044,372	46.705	34.93	34.89	34.93	34.48	34.97	16,693,665	34.746	-0.42%
2021-10-29	0	47.15	47.10	47.15	46.40	47.15	18,167,634	849,243,455	46.745	35.08	35.04	35.08	34.52	35.08	24,420,245	34.776	0.32%
2021-10-28	0	47.00	46.95	47.00	46.50	47.40	27,836,706	1,307,727,982	46.979	34.97	34.93	34.97	34.59	35.26	37,417,045	34.950	-1.78%
2021-10-27	0	47.85	47.80	47.85	47.50	48.00	20,701,724	989,693,842	47.807	35.60	35.56	35.60	35.34	35.71	27,826,472	35.567	0.74%
2021-10-26	0	47.50	47.45	47.50	47.10	47.50	31,599,646	1,493,817,316	47.273	35.34	35.30	35.34	35.04	35.34	42,475,046	35.169	1.71%
2021-10-25	0	46.70	46.65	46.70	46.20	47.35	24,895,254	1,162,620,155	46.700	34.74	34.71	34.74	34.37	35.23	33,463,256	34.743	0.43%
2021-10-22	0	46.50	46.50	46.55	46.30	46.90	11,023,281	512,440,471	46.487	34.59	34.59	34.63	34.45	34.89	14,817,076	34.584	0.00%
2021-10-21	0	46.50	46.45	46.50	46.15	47.15	15,830,987	737,922,057	46.613	34.59	34.56	34.59	34.33	35.08	21,279,412	34.678	0.32%
2021-10-20	0	46.35	46.25	46.35	45.50	46.35	19,380,588	892,278,664	46.040	34.48	34.41	34.48	33.85	34.48	26,050,651	34.252	0.43%
2021-10-19	0	46.15	46.10	46.15	45.95	46.45	10,380,137	478,843,525	46.131	34.33	34.30	34.33	34.18	34.56	13,952,587	34.319	-0.11%
2021-10-18	0	46.20	46.20	46.25	45.75	46.50	15,426,145	709,672,862	46.005	34.37	34.37	34.41	34.04	34.59	20,735,239	34.225	0.33%
2021-10-15	0	46.05	46.05	46.10	45.05	46.30	36,966,905	1,694,079,636	45.827	34.26	34.26	34.30	33.52	34.45	49,689,512	34.093	2.45%
2021-10-12	0	44.95	44.90	44.95	44.50	45.15	18,769,101	842,405,163	44.883	33.44	33.40	33.44	33.11	33.59	25,228,714	33.391	-0.11%
2021-10-11	0	45.00	44.95	45.00	44.35	45.10	35,485,693	1,589,438,457	44.791	33.48	33.44	33.48	32.99	33.55	47,698,523	33.323	2.62%
2021-10-08	0	43.85	43.85	43.90	43.45	44.20	35,626,937	1,560,423,279	43.799	32.62	32.62	32.66	32.32	32.88	47,888,378	32.585	1.39%
2021-10-07	0	43.25	43.20	43.25	43.05	43.65	28,342,782	1,229,927,340	43.395	32.18	32.14	32.18	32.03	32.47	38,097,293	32.284	1.88%
2021-10-06	0	42.45	42.40	42.45	41.45	42.60	44,032,651	1,856,948,394	42.172	31.58	31.54	31.58	30.84	31.69	59,187,020	31.374	3.28%
2021-10-05	0	41.10	41.10	41.15	40.30	41.20	15,161,212	619,506,137	40.861	30.58	30.58	30.61	29.98	30.65	20,379,126	30.399	1.48%
2021-10-04	0	40.50	40.45	40.50	40.05	40.80	21,964,896	884,882,283	40.286	30.13	30.09	30.13	29.80	30.35	29,524,380	29.971	-1.10%
2021-09-30	0	40.95	40.90	40.95	40.60	41.30	13,928,675	570,167,468	40.935	30.47	30.43	30.47	30.20	30.73	18,722,397	30.454	-0.73%
2021-09-29	0	41.25	41.25	41.30	40.30	41.60	30,287,737	1,249,893,127	41.267	30.69	30.69	30.73	29.98	30.95	40,711,628	30.701	0.98%
2021-09-28	0	40.85	40.80	40.85	40.60	41.25	29,545,281	1,207,462,880	40.868	30.39	30.35	30.39	30.20	30.69	39,713,646	30.404	1.36%
2021-09-27	0	40.30	40.30	40.35	40.00	41.10	20,332,913	825,082,982	40.579	29.98	29.98	30.02	29.76	30.58	27,330,731	30.189	1.51%
2021-09-24	0	39.70	39.70	39.75	39.70	40.80	19,052,618	764,908,238	40.147	29.54	29.54	29.57	29.54	30.35	25,609,807	29.868	-0.13%
2021-09-23	0	39.75	39.75	39.80	39.20	39.95	20,518,033	814,560,066	39.700	29.57	29.57	29.61	29.16	29.72	27,579,562	29.535	2.45%
2021-09-21	0	38.80	38.75	38.80	38.30	39.00	18,117,762	701,672,001	38.728	28.87	28.83	28.87	28.49	29.01	24,353,209	28.812	-0.51%
2021-09-20	0	39.00	39.00	39.05	38.95	39.95	23,796,781	937,098,198	39.379	29.01	29.01	29.05	28.98	29.72	31,986,731	29.296	-3.11%
2021-09-17	0	40.25	40.20	40.25	39.10	40.40	28,266,370	1,124,640,364	39.787	29.94	29.91	29.94	29.09	30.06	37,994,583	29.600	0.63%
2021-09-16	0	40.00	40.00	40.05	39.60	40.60	19,553,563	779,701,561	39.875	29.76	29.76	29.80	29.46	30.20	26,283,158	29.665	-0.25%
2021-09-15	0	40.10	40.10	40.15	40.00	40.60	14,418,368	579,709,244	40.206	29.83	29.83	29.87	29.76	30.20	19,380,623	29.912	-0.25%
2021-09-14	0	40.20	40.20	40.25	40.10	41.10	19,188,693	774,065,487	40.340	29.91	29.91	29.94	29.83	30.58	25,792,713	30.011	-1.23%
2021-09-13	0	40.70	40.65	40.70	40.15	40.85	8,576,584	347,287,201	40.492	30.28	30.24	30.28	29.87	30.39	11,528,319	30.125	-0.49%
2021-09-10	0	40.90	40.85	40.90	40.25	40.95	7,986,921	325,514,123	40.756	30.43	30.39	30.43	29.94	30.47	10,735,716	30.321	1.24%
2021-09-09	0	40.40	40.40	40.45	40.25	41.00	16,569,193	672,709,702	40.600	30.06	30.06	30.09	29.94	30.50	22,271,681	30.205	-0.12%
2021-09-08	0	40.45	40.40	40.45	40.30	40.85	21,636,170	876,256,485	40.500	30.09	30.06	30.09	29.98	30.39	29,082,519	30.130	-1.34%
2021-09-07	0	41.00	41.00	41.05	41.00	41.40	23,797,121	978,236,973	41.107	30.50	30.50	30.54	30.50	30.80	31,987,188	30.582	-0.97%
2021-09-06	0	41.40	41.40	41.45	41.25	41.70	24,207,987	1,002,713,268	41.421	30.80	30.80	30.84	30.69	31.02	32,539,458	30.815	-0.12%
2021-09-03	0	41.45	41.45	41.50	41.15	41.80	29,400,411	1,219,212,064	41.469	30.84	30.84	30.87	30.61	31.10	39,518,918	30.851	0.24%
2021-09-02	0	41.35	41.30	41.35	41.05	41.55	20,502,999	846,247,215	41.274	30.76	30.73	30.76	30.54	30.91	27,559,354	30.706	-1.08%
2021-09-01	0	41.80	41.75	41.80	41.15	41.85	13,973,153	579,952,268	41.505	31.10	31.06	31.10	30.61	31.13	18,782,182	30.878	0.84%
2021-08-31	0	41.45	41.40	41.45	41.15	41.85	19,040,168	790,068,325	41.495	30.84	30.80	30.84	30.61	31.13	25,593,072	30.870	-0.48%
2021-08-30	0	41.65	41.60	41.65	41.20	42.05	9,553,484	398,060,586	41.667	30.99	30.95	30.99	30.65	31.28	12,841,431	30.998	-0.83%
2021-08-27	0	42.00	41.95	42.00	41.60	42.20	8,890,605	372,130,140	41.857	31.25	31.21	31.25	30.95	31.40	11,950,414	31.140	-0.36%
2021-08-26	0	42.15	42.15	42.20	41.80	42.40	14,430,942	606,765,079	42.046	31.36	31.36	31.40	31.10	31.54	19,397,525	31.281	0.36%
2021-08-25	0	42.00	41.95	42.00	41.20	42.10	16,413,529	682,763,889	41.598	31.25	31.21	31.25	30.65	31.32	22,062,443	30.947	0.60%
2021-08-24	0	41.75	41.70	41.75	41.70	42.50	17,218,420	721,405,322	41.897	31.06	31.02	31.06	31.02	31.62	23,144,347	31.170	-1.53%
2021-08-23	0	42.40	42.35	42.40	42.05	42.60	18,608,494	787,144,394	42.300	31.54	31.51	31.54	31.28	31.69	25,012,832	31.470	0.83%
2021-08-20	0	42.05	42.00	42.05	41.80	42.35	20,012,870	841,629,447	42.054	31.28	31.25	31.28	31.10	31.51	26,900,541	31.287	-0.71%
2021-08-19	0	42.35	42.30	42.35	42.10	42.90	21,181,086	896,175,151	42.310	31.51	31.47	31.51	31.32	31.92	28,470,813	31.477	-1.18%
2021-08-18	0	43.40	43.35	43.40	43.30	43.95	16,471,095	717,318,348	43.550	31.88	31.85	31.88	31.81	32.29	22,421,420	31.993	-1.03%
2021-08-17	0	43.85	43.80	43.85	43.65	44.20	18,110,419	795,051,786	43.900	32.21	32.18	32.21	32.07	32.47	24,652,964	32.250	-1.13%
2021-08-16	0	44.35	44.30	44.35	44.05	44.45	10,595,759	468,747,374	44.239	32.58	32.54	32.58	32.36	32.65	14,423,568	32.499	0.34%
2021-08-13	0	44.20	44.15	44.20	43.80	44.30	9,546,910	420,792,528	44.076	32.47	32.43	32.47	32.18	32.54	12,995,814	32.379	-0.23%
2021-08-12	0	44.30	44.25	44.30	44.05	44.60	14,033,896	621,499,060	44.286	32.54	32.51	32.54	32.36	32.76	19,103,762	32.533	0.57%
2021-08-11	0	44.05	44.05	44.10	43.70	44.20	14,315,990	629,369,610	43.963	32.36	32.36	32.40	32.10	32.47	19,487,765	32.296	0.57%
2021-08-10	0	43.80	43.75	43.80	43.40	44.20	12,849,612	561,331,969	43.685	32.18	32.14	32.18	31.88	32.47	17,491,645	32.091	0.00%
2021-08-09	0	43.80	43.75	43.80	43.60	44.50	15,900,510	699,700,372	44.005	32.18	32.14	32.18	32.03	32.69	21,644,707	32.327	1.39%
2021-08-06	0	43.20	43.20	43.25	42.75	43.45	9,975,486	431,035,967	43.210	31.74	31.74	31.77	31.40	31.92	13,579,217	31.742	-0.23%
2021-08-05	0	43.30	43.25	43.30	42.70	43.45	12,305,819	531,447,295	43.187	31.81	31.77	31.81	31.37	31.92	16,751,402	31.726	0.35%
2021-08-04	0	43.15	43.15	43.20	42.90	43.75	15,157,543	656,613,885	43.319	31.70	31.70	31.74	31.51	32.14	20,633,336	31.823	0.58%
2021-08-03	0	42.90	42.85	42.90	42.30	43.15	18,272,213	780,762,625	42.730	31.51	31.48	31.51	31.07	31.70	24,873,208	31.390	-1.27%
2021-08-02	0	43.45	43.45	43.50	42.95	45.15	36,821,282	1,624,629,088	44.122	31.92	31.92	31.96	31.55	33.17	50,123,288	32.413	0.93%
2021-07-30	0	43.05	43.05	43.10	42.55	43.45	16,185,572	696,209,535	43.014	31.63	31.63	31.66	31.26	31.92	22,032,750	31.599	0.35%
2021-07-29	0	42.90	42.85	42.90	42.10	43.05	25,448,823	1,084,308,770	42.607	31.51	31.48	31.51	30.93	31.63	34,642,430	31.300	0.35%
2021-07-28	0	42.75	42.75	42.80	42.25	44.25	49,441,394	2,117,065,152	42.820	31.40	31.40	31.44	31.04	32.51	67,302,525	31.456	-0.81%
2021-07-27	0	43.10	43.10	43.15	42.80	44.65	55,446,822	2,423,454,130	43.708	31.66	31.66	31.70	31.44	32.80	75,477,466	32.108	1.77%
2021-07-26	0	42.35	42.30	42.35	42.05	43.05	31,193,503	1,329,095,228	42.608	31.11	31.07	31.11	30.89	31.63	42,462,425	31.301	-1.40%
2021-07-23	0	42.95	42.90	42.95	42.65	43.05	11,101,508	476,354,344	42.909	31.55	31.51	31.55	31.33	31.63	15,112,024	31.522	-0.81%
2021-07-22	0	43.30	43.25	43.30	42.90	43.60	16,395,454	710,409,537	43.330	31.81	31.77	31.81	31.51	32.03	22,318,453	31.831	2.24%
2021-07-21	0	42.35	42.35	42.40	41.70	42.55	16,052,542	675,480,147	42.079	31.11	31.11	31.15	30.63	31.26	21,851,661	30.912	0.71%
2021-07-20	0	42.05	42.05	42.10	41.70	42.30	25,482,778	1,071,721,123	42.057	30.89	30.89	30.93	30.63	31.07	34,688,652	30.895	-1.64%
2021-07-19	0	42.75	42.70	42.75	42.40	43.20	31,523,366	1,346,939,109	42.728	31.40	31.37	31.40	31.15	31.74	42,911,454	31.389	-2.29%
2021-07-16	0	43.75	43.75	43.80	43.75	44.30	26,105,671	1,145,482,653	43.879	32.14	32.14	32.18	32.14	32.54	35,536,570	32.234	-0.91%
2021-07-15	0	44.15	44.15	44.20	44.15	45.00	15,488,926	689,948,259	44.545	32.43	32.43	32.47	32.43	33.06	21,084,434	32.723	-0.45%
2021-07-14	0	44.35	44.35	44.40	44.10	44.55	18,052,869	800,087,255	44.319	32.58	32.58	32.62	32.40	32.73	24,574,624	32.557	-1.55%
2021-07-13	0	45.05	45.05	45.10	44.35	45.75	33,285,543	1,502,962,583	45.154	33.09	33.09	33.13	32.58	33.61	45,310,233	33.170	2.62%
2021-07-12	0	43.90	43.85	43.90	43.75	44.65	22,710,404	1,001,700,547	44.108	32.25	32.21	32.25	32.14	32.80	30,914,734	32.402	0.80%
2021-07-09	0	43.55	43.50	43.55	43.10	44.00	25,351,506	1,104,061,993	43.550	31.99	31.96	31.99	31.66	32.32	34,509,957	31.993	-0.91%
2021-07-08	0	43.95	43.90	43.95	43.90	44.70	18,407,518	812,213,935	44.124	32.29	32.25	32.29	32.25	32.84	25,057,393	32.414	-1.46%
2021-07-07	0	44.60	44.55	44.60	44.35	44.90	15,666,078	698,848,760	44.609	32.76	32.73	32.76	32.58	32.98	21,325,584	32.770	-1.44%
2021-07-06	0	45.25	45.20	45.25	45.20	45.80	9,120,925	414,052,926	45.396	33.24	33.20	33.24	33.20	33.65	12,415,938	33.349	0.22%
2021-07-05	0	45.15	45.15	45.20	44.10	45.40	13,359,656	601,975,607	45.059	33.17	33.17	33.20	32.40	33.35	18,185,947	33.101	0.67%
2021-07-02	0	44.85	44.85	44.95	44.40	45.05	19,693,352	881,164,318	44.744	32.95	32.95	33.02	32.62	33.09	26,807,746	32.870	0.00%
2021-06-30	0	44.85	44.80	44.85	44.80	45.25	18,489,180	831,701,374	44.983	32.95	32.91	32.95	32.91	33.24	25,168,556	33.045	-0.88%
2021-06-29	0	45.25	45.25	45.30	45.00	45.60	27,624,318	1,250,095,579	45.253	33.24	33.24	33.28	33.06	33.50	37,603,842	33.244	-1.42%
2021-06-28	0	45.90	45.85	45.90	45.50	46.20	9,692,425	445,590,264	45.973	33.72	33.68	33.72	33.42	33.94	13,193,897	33.772	-0.43%
2021-06-25	0	46.10	46.05	46.10	45.65	46.30	14,515,655	668,999,515	46.088	33.87	33.83	33.87	33.54	34.01	19,759,561	33.857	0.44%
2021-06-24	0	45.90	45.90	45.95	45.65	46.20	11,924,309	547,885,052	45.947	33.72	33.72	33.76	33.54	33.94	16,232,069	33.753	-0.33%
2021-06-23	0	46.05	46.00	46.05	45.30	46.45	15,193,950	698,247,614	45.956	33.83	33.79	33.83	33.28	34.12	20,682,896	33.760	0.66%
2021-06-22	0	45.75	45.75	45.80	45.65	46.00	18,034,452	826,750,175	45.843	33.61	33.61	33.65	33.54	33.79	24,549,554	33.677	0.44%
2021-06-21	0	45.55	45.55	45.60	45.10	46.20	48,269,764	2,193,349,204	45.439	33.46	33.46	33.50	33.13	33.94	65,707,633	33.380	-3.50%
2021-06-18	0	47.20	47.20	47.25	47.10	47.65	26,316,274	1,246,655,069	47.372	34.67	34.67	34.71	34.60	35.00	35,823,255	34.800	-2.28%
2021-06-17	0	48.30	48.30	48.35	47.65	48.50	20,179,603	970,316,153	48.084	35.48	35.48	35.52	35.00	35.63	27,469,659	35.323	0.42%
2021-06-16	0	48.10	48.05	48.10	47.40	48.35	18,503,780	888,542,888	48.020	35.33	35.30	35.33	34.82	35.52	25,188,430	35.276	1.58%
2021-06-15	0	47.35	47.35	47.40	47.00	48.00	22,382,507	1,059,815,146	47.350	34.78	34.78	34.82	34.53	35.26	30,468,381	34.784	-0.53%
2021-06-11	0	47.60	47.60	47.65	47.45	48.10	12,460,700	594,384,554	47.701	34.97	34.97	35.00	34.86	35.33	16,962,236	35.042	-0.10%
2021-06-10	0	47.65	47.65	47.70	47.45	48.20	29,946,579	1,428,738,710	47.710	35.00	35.00	35.04	34.86	35.41	40,765,039	35.048	-1.55%
2021-06-09	0	48.40	48.40	48.45	48.35	48.90	9,901,617	480,132,666	48.490	35.56	35.56	35.59	35.52	35.92	13,478,662	35.622	-1.02%
2021-06-08	0	48.90	48.85	48.90	48.50	49.10	11,774,107	574,906,951	48.828	35.92	35.89	35.92	35.63	36.07	16,027,605	35.870	0.41%
2021-06-07	0	48.70	48.65	48.70	48.25	48.80	20,767,218	1,007,969,842	48.537	35.78	35.74	35.78	35.45	35.85	28,269,555	35.656	0.31%
2021-06-04	0	48.55	48.55	48.60	48.55	49.20	39,355,852	1,914,518,450	48.646	35.67	35.67	35.70	35.67	36.14	53,573,494	35.736	-0.51%
2021-06-03	0	48.80	48.75	48.80	48.65	49.70	16,576,262	812,184,093	48.997	35.85	35.81	35.85	35.74	36.51	22,564,580	35.994	-0.71%
2021-06-02	0	49.15	49.10	49.15	49.05	49.45	13,708,995	674,617,837	49.210	36.11	36.07	36.11	36.03	36.33	18,661,488	36.150	-1.21%
2021-06-01	0	49.75	49.70	49.75	48.65	49.85	31,244,407	1,537,303,708	49.203	36.55	36.51	36.55	35.74	36.62	42,531,719	36.145	0.91%
2021-05-31	0	49.30	49.30	49.35	49.10	50.30	26,498,195	1,311,797,581	49.505	36.22	36.22	36.25	36.07	36.95	36,070,897	36.367	-2.95%
2021-05-28	0	50.80	50.75	50.80	49.35	50.85	68,183,830	3,437,525,826	50.416	37.32	37.28	37.32	36.25	37.36	92,815,828	37.036	3.78%
2021-05-27	0	48.95	48.90	48.95	48.40	49.50	25,587,024	1,255,440,628	49.066	35.96	35.92	35.96	35.56	36.36	34,830,557	36.044	-0.31%
2021-05-26	0	49.10	49.10	49.15	48.90	49.40	18,894,636	928,282,716	49.129	36.07	36.07	36.11	35.92	36.29	25,720,487	36.091	-0.20%
2021-05-25	0	49.20	49.15	49.20	48.70	49.20	16,351,186	801,584,012	49.023	36.14	36.11	36.14	35.78	36.14	22,258,193	36.013	0.61%
2021-05-24	0	48.90	48.85	48.90	48.45	48.90	10,481,479	510,507,639	48.706	35.92	35.89	35.92	35.59	35.92	14,268,004	35.780	0.72%
2021-05-21	0	48.55	48.50	48.55	48.30	48.95	12,467,940	605,438,937	48.560	35.67	35.63	35.67	35.48	35.96	16,972,091	35.673	0.21%
2021-05-20	0	48.45	48.40	48.45	48.25	48.75	13,358,656	647,533,960	48.473	35.59	35.56	35.59	35.45	35.81	18,184,586	35.609	-1.52%
2021-05-18	0	49.20	49.15	49.20	48.75	49.20	19,932,606	978,051,271	49.068	36.14	36.11	36.14	35.81	36.14	27,133,432	36.046	1.34%
2021-05-17	0	48.55	48.50	48.55	48.30	48.80	12,371,773	599,878,884	48.488	35.67	35.63	35.67	35.48	35.85	16,841,183	35.620	-0.41%
2021-05-14	0	48.75	48.70	48.75	48.05	48.80	20,324,649	985,052,979	48.466	35.81	35.78	35.81	35.30	35.85	27,667,104	35.604	1.99%
2021-05-13	0	47.80	47.75	47.80	47.65	48.30	21,113,384	1,011,443,859	47.905	35.11	35.08	35.11	35.00	35.48	28,740,776	35.192	-0.31%
2021-05-12	0	47.95	47.90	47.95	47.30	48.50	27,813,578	1,327,974,123	47.746	35.22	35.19	35.22	34.75	35.63	37,861,473	35.075	-0.83%
2021-05-11	0	48.35	48.35	48.40	48.25	49.30	28,033,975	1,362,394,722	48.598	35.52	35.52	35.56	35.45	36.22	38,161,491	35.701	-1.63%
2021-05-10	0	49.15	49.15	49.20	48.75	49.35	15,298,184	750,293,094	49.045	36.11	36.11	36.14	35.81	36.25	20,824,785	36.029	0.10%
2021-05-07	0	49.10	49.05	49.10	48.75	49.30	19,048,698	934,363,000	49.051	36.07	36.03	36.07	35.81	36.22	25,930,205	36.034	-0.10%
2021-05-06	0	49.15	49.15	49.20	48.50	49.40	26,753,953	1,310,444,031	48.981	36.11	36.11	36.14	35.63	36.29	36,419,050	35.982	1.55%
2021-05-05	0	48.40	48.35	48.40	47.80	48.50	15,685,865	756,328,814	48.217	35.56	35.52	35.56	35.11	35.63	21,352,519	35.421	0.52%
2021-05-04	0	48.15	48.15	48.20	46.85	48.25	20,138,490	960,846,708	47.712	35.37	35.37	35.41	34.42	35.45	27,413,694	35.050	1.80%
2021-05-03	0	47.30	47.25	47.30	47.00	48.50	21,405,620	1,012,656,063	47.308	34.75	34.71	34.75	34.53	35.63	29,138,585	34.753	-3.17%
2021-04-30	0	48.85	48.80	48.85	48.40	49.25	42,504,524	2,072,422,222	48.758	35.89	35.85	35.89	35.56	36.18	57,859,651	35.818	1.14%
2021-04-29	0	48.30	48.25	48.30	47.55	48.30	41,514,997	1,993,429,190	48.017	35.48	35.45	35.48	34.93	35.48	56,512,648	35.274	1.79%
2021-04-28	0	47.45	47.40	47.45	46.80	47.50	58,529,420	2,763,023,993	47.207	34.86	34.82	34.86	34.38	34.89	79,673,679	34.679	3.15%
2021-04-27	0	46.00	46.00	46.05	45.10	46.45	37,078,544	1,699,354,391	45.831	33.79	33.79	33.83	33.13	34.12	50,473,488	33.668	2.00%
2021-04-26	0	45.10	45.05	45.10	44.70	45.20	13,419,376	603,252,361	44.954	33.13	33.09	33.13	32.84	33.20	18,267,242	33.024	0.67%
2021-04-23	0	44.80	44.80	44.85	44.45	44.90	17,629,618	786,730,062	44.625	32.91	32.91	32.95	32.65	32.98	23,998,470	32.783	-0.11%
2021-04-22	0	44.85	44.80	44.85	44.70	45.45	12,782,245	574,096,403	44.914	32.95	32.91	32.95	32.84	33.39	17,399,941	32.994	-0.77%
2021-04-21	0	45.20	45.15	45.20	44.80	45.40	20,373,435	918,421,370	45.079	33.20	33.17	33.20	32.91	33.35	27,733,514	33.116	-1.95%
2021-04-20	0	46.10	46.10	46.15	46.00	46.45	12,387,721	572,529,682	46.218	33.87	33.87	33.90	33.79	34.12	16,862,892	33.952	0.22%
2021-04-19	0	46.00	45.95	46.00	45.55	46.20	15,210,590	697,761,635	45.873	33.79	33.76	33.79	33.46	33.94	20,705,547	33.699	1.77%
2021-04-16	0	45.20	45.20	45.25	45.20	45.60	18,378,114	832,814,723	45.316	33.20	33.20	33.24	33.20	33.50	25,017,366	33.289	-0.99%
2021-04-15	0	45.65	45.60	45.65	45.40	45.85	9,924,102	452,956,345	45.642	33.54	33.50	33.54	33.35	33.68	13,509,270	33.529	-1.08%
2021-04-14	0	46.15	46.05	46.15	45.20	46.25	13,996,301	641,683,625	45.847	33.90	33.83	33.90	33.20	33.98	19,052,586	33.680	0.33%
2021-04-13	0	46.00	45.95	46.00	45.85	46.80	15,118,571	698,699,296	46.215	33.79	33.76	33.79	33.68	34.38	20,580,285	33.950	0.44%
2021-04-12	0	45.80	45.75	45.80	45.70	46.60	9,860,297	452,767,110	45.918	33.65	33.61	33.65	33.57	34.23	13,422,414	33.732	-1.61%
2021-04-09	0	46.55	46.50	46.55	46.30	46.85	11,098,917	516,191,282	46.508	34.20	34.16	34.20	34.01	34.42	15,108,497	34.166	-0.64%
2021-04-08	0	46.85	46.80	46.85	45.95	46.95	25,713,164	1,197,649,911	46.577	34.42	34.38	34.42	33.76	34.49	35,002,267	34.216	2.07%
2021-04-07	0	45.90	45.85	45.90	45.40	45.95	16,572,873	756,945,021	45.674	33.72	33.68	33.72	33.35	33.76	22,559,967	33.553	1.21%
2021-04-01	0	45.35	45.35	45.40	44.75	45.55	12,255,058	552,489,509	45.083	33.31	33.31	33.35	32.87	33.46	16,682,304	33.118	-0.33%
2021-03-31	0	45.50	45.45	45.50	45.15	45.95	10,866,829	494,610,838	45.516	33.42	33.39	33.42	33.17	33.76	14,792,565	33.436	0.11%
2021-03-30	0	45.45	45.45	45.50	44.75	45.80	15,280,351	694,106,998	45.425	33.39	33.39	33.42	32.87	33.65	20,800,510	33.370	0.78%
2021-03-29	0	45.10	45.05	45.10	44.50	45.25	13,260,056	596,387,218	44.976	33.13	33.09	33.13	32.69	33.24	18,050,366	33.040	0.56%
2021-03-26	0	44.85	44.80	44.85	44.35	45.20	18,152,228	811,525,525	44.707	32.95	32.91	32.95	32.58	33.20	24,709,877	32.842	0.22%
2021-03-25	0	44.75	44.70	44.75	44.50	45.00	12,813,025	573,415,385	44.753	32.87	32.84	32.87	32.69	33.06	17,441,841	32.876	0.90%
2021-03-24	0	44.35	44.35	44.40	44.30	45.30	23,728,132	1,055,675,354	44.490	32.58	32.58	32.62	32.54	33.28	32,300,125	32.683	-2.21%
2021-03-23	0	45.35	45.30	45.35	45.05	45.95	18,412,914	835,143,627	45.356	33.31	33.28	33.31	33.09	33.76	25,064,738	33.319	-1.41%
2021-03-22	0	46.00	46.00	46.05	45.80	46.65	16,571,854	765,405,525	46.187	33.79	33.79	33.83	33.65	34.27	22,558,579	33.930	-1.71%
2021-03-19	0	46.80	46.80	46.85	46.70	47.65	35,475,101	1,667,399,293	47.002	34.38	34.38	34.42	34.31	35.00	48,290,788	34.528	0.00%
2021-03-18	0	46.80	46.75	46.80	46.10	46.80	25,189,024	1,169,444,781	46.427	34.38	34.34	34.38	33.87	34.38	34,288,777	34.106	2.30%
2021-03-17	0	45.75	45.75	45.80	45.35	46.00	13,007,099	594,985,598	45.743	33.61	33.61	33.65	33.31	33.79	17,706,026	33.604	-0.11%
2021-03-16	0	45.80	45.75	45.80	45.45	46.00	25,064,888	1,147,464,728	45.780	33.65	33.61	33.65	33.39	33.79	34,119,795	33.630	-1.51%
2021-03-15	0	46.50	46.45	46.50	45.75	46.50	31,990,973	1,475,767,204	46.131	34.16	34.12	34.16	33.61	34.16	43,547,988	33.888	1.64%
2021-03-12	0	45.75	45.75	45.80	45.70	46.30	32,823,310	1,508,058,107	45.945	33.61	33.61	33.65	33.57	34.01	44,681,014	33.752	-2.45%
2021-03-11	0	46.90	46.85	46.90	46.55	47.30	26,835,956	1,258,283,759	46.888	34.45	34.42	34.45	34.20	34.75	36,530,677	34.445	0.68%
2021-03-10	0	47.75	47.75	47.80	46.95	48.00	33,606,378	1,596,370,497	47.502	34.22	34.22	34.26	33.65	34.40	46,891,371	34.044	-2.05%
2021-03-09	0	48.75	48.60	48.75	48.10	49.30	56,519,527	2,750,131,797	48.658	34.94	34.83	34.94	34.47	35.33	78,862,355	34.873	2.09%
2021-03-08	0	47.75	47.70	47.75	46.90	48.30	51,294,826	2,445,570,677	47.677	34.22	34.19	34.22	33.61	34.62	71,572,269	34.169	3.58%
2021-03-05	0	46.10	46.10	46.15	45.50	46.30	21,428,414	985,524,215	45.991	33.04	33.04	33.08	32.61	33.18	29,899,316	32.961	-0.97%
2021-03-04	0	46.55	46.50	46.55	45.65	46.70	21,548,948	994,395,366	46.146	33.36	33.33	33.36	32.72	33.47	30,067,499	33.072	0.65%
2021-03-03	0	46.25	46.20	46.25	45.65	46.40	28,011,412	1,288,628,052	46.004	33.15	33.11	33.15	32.72	33.25	39,084,650	32.970	2.66%
2021-03-02	0	45.05	45.00	45.05	44.50	45.90	40,008,344	1,800,597,211	45.006	32.29	32.25	32.29	31.89	32.90	55,824,109	32.255	-2.28%
2021-03-01	0	46.10	46.10	46.15	45.35	46.70	40,401,581	1,857,702,608	45.981	33.04	33.04	33.08	32.50	33.47	56,372,797	32.954	-2.54%
2021-02-26	0	47.30	47.25	47.30	46.45	47.65	51,003,641	2,409,876,165	47.249	33.90	33.86	33.90	33.29	34.15	71,165,975	33.863	-0.73%
2021-02-25	0	47.65	47.60	47.65	47.25	48.30	67,926,724	3,246,948,347	47.801	34.15	34.11	34.15	33.86	34.62	94,778,950	34.258	3.36%
2021-02-24	0	46.10	46.10	46.15	45.60	46.60	60,287,540	2,776,474,178	46.054	33.04	33.04	33.08	32.68	33.40	84,119,908	33.006	-1.28%
2021-02-23	0	46.70	46.70	46.75	46.50	49.50	103,770,263	4,935,672,492	47.563	33.47	33.47	33.51	33.33	35.48	144,791,859	34.088	0.43%
2021-02-22	0	46.50	46.40	46.50	45.80	46.80	54,301,785	2,516,681,927	46.346	33.33	33.25	33.33	32.82	33.54	75,767,914	33.216	2.09%
2021-02-19	0	45.55	45.55	45.60	44.80	45.70	31,829,216	1,441,168,487	45.278	32.65	32.65	32.68	32.11	32.75	44,411,676	32.450	-1.83%
2021-02-18	0	46.40	46.35	46.40	45.65	46.80	45,469,560	2,103,114,034	46.253	33.25	33.22	33.25	32.72	33.54	63,444,208	33.149	0.76%
2021-02-17	0	46.05	46.00	46.05	45.55	46.70	67,314,629	3,111,782,882	46.227	33.00	32.97	33.00	32.65	33.47	93,924,887	33.131	0.66%
2021-02-16	0	45.75	45.70	45.75	43.95	45.75	90,085,953	4,036,220,730	44.804	32.79	32.75	32.79	31.50	32.79	125,697,981	32.110	7.65%
2021-02-11	0	42.50	42.50	42.55	42.30	42.85	10,316,120	438,570,159	42.513	30.46	30.46	30.49	30.32	30.71	14,394,203	30.469	-0.23%
2021-02-10	0	42.60	42.60	42.65	42.25	43.00	23,428,359	998,369,318	42.614	30.53	30.53	30.57	30.28	30.82	32,689,863	30.541	2.16%
2021-02-09	0	41.70	41.70	41.75	41.25	41.90	17,026,295	709,237,549	41.655	29.89	29.89	29.92	29.56	30.03	23,756,988	29.854	0.85%
2021-02-08	0	41.35	41.30	41.35	41.10	41.95	17,954,523	742,995,482	41.382	29.63	29.60	29.63	29.46	30.06	25,052,155	29.658	-0.84%
2021-02-05	0	41.70	41.70	41.75	41.40	42.40	29,839,423	1,246,921,274	41.788	29.89	29.89	29.92	29.67	30.39	41,635,295	29.949	1.71%
2021-02-04	0	41.00	41.00	41.05	40.70	42.20	24,852,170	1,024,064,546	41.206	29.38	29.38	29.42	29.17	30.24	34,676,523	29.532	-0.85%
2021-02-03	0	41.35	41.35	41.40	40.60	41.45	22,026,816	902,004,193	40.950	29.63	29.63	29.67	29.10	29.71	30,734,273	29.348	0.98%
2021-02-02	0	40.95	40.90	40.95	40.55	41.10	18,957,865	773,302,729	40.791	29.35	29.31	29.35	29.06	29.46	26,452,130	29.234	0.49%
2021-02-01	0	40.75	40.75	40.80	40.10	41.15	25,140,139	1,020,815,358	40.605	29.20	29.20	29.24	28.74	29.49	35,078,329	29.101	-0.49%
2021-01-29	0	40.95	40.95	41.00	40.80	41.90	30,804,534	1,263,396,638	41.013	29.35	29.35	29.38	29.24	30.03	42,981,926	29.394	-1.44%
2021-01-28	0	41.55	41.55	41.60	41.35	42.45	36,935,168	1,538,706,730	41.660	29.78	29.78	29.81	29.63	30.42	51,536,071	29.857	-2.81%
2021-01-27	0	42.75	42.70	42.75	42.30	43.40	19,910,229	850,469,448	42.715	30.64	30.60	30.64	30.32	31.10	27,780,975	30.613	1.30%
2021-01-26	0	42.20	42.20	42.25	41.90	42.80	23,091,145	974,597,798	42.207	30.24	30.24	30.28	30.03	30.67	32,219,344	30.249	-1.40%
2021-01-25	0	42.80	42.80	42.90	42.50	43.40	22,936,873	980,902,345	42.765	30.67	30.67	30.75	30.46	31.10	32,004,086	30.649	-0.93%
2021-01-22	0	43.20	43.15	43.20	43.05	44.30	26,850,952	1,168,224,377	43.508	30.96	30.92	30.96	30.85	31.75	37,465,447	31.181	-2.59%
2021-01-21	0	44.35	44.35	44.40	43.30	44.80	58,585,221	2,596,267,463	44.316	31.79	31.79	31.82	31.03	32.11	81,744,642	31.761	2.54%
2021-01-20	0	43.25	43.25	43.30	43.05	43.95	29,536,761	1,283,167,739	43.443	31.00	31.00	31.03	30.85	31.50	41,212,987	31.135	-1.26%
2021-01-19	0	43.80	43.80	43.85	42.20	43.90	55,904,213	2,425,948,612	43.395	31.39	31.39	31.43	30.24	31.46	78,003,801	31.100	4.16%
2021-01-18	0	42.05	42.00	42.05	41.60	42.30	35,136,246	1,473,681,231	41.942	30.14	30.10	30.14	29.81	30.32	49,026,014	30.059	-2.10%
2021-01-15	0	42.95	42.95	43.10	42.70	43.30	24,016,989	1,032,449,061	42.988	30.78	30.78	30.89	30.60	31.03	33,511,185	30.809	-0.12%
2021-01-14	0	43.00	42.95	43.00	42.10	43.05	19,806,325	844,162,397	42.621	30.82	30.78	30.82	30.17	30.85	27,635,996	30.546	0.58%
2021-01-13	0	42.75	42.75	42.80	42.55	43.40	29,411,073	1,258,360,021	42.785	30.64	30.64	30.67	30.49	31.10	41,037,613	30.664	-1.16%
2021-01-12	0	43.25	43.20	43.25	42.75	43.40	20,905,160	902,157,356	43.155	31.00	30.96	31.00	30.64	31.10	29,169,214	30.928	0.58%
2021-01-11	0	43.00	42.95	43.00	42.50	43.25	20,501,368	877,840,051	42.819	30.82	30.78	30.82	30.46	31.00	28,605,798	30.687	-0.92%
2021-01-08	0	43.40	43.40	43.45	42.55	43.70	36,759,304	1,587,631,269	43.190	31.10	31.10	31.14	30.49	31.32	51,290,686	30.954	0.00%
2021-01-07	0	43.40	43.40	43.45	42.85	43.80	71,074,555	3,077,993,259	43.307	31.10	31.10	31.14	30.71	31.39	99,171,156	31.037	4.58%
2021-01-06	0	41.50	41.45	41.50	39.80	41.75	37,778,767	1,547,211,108	40.955	29.74	29.71	29.74	28.52	29.92	52,713,154	29.352	3.36%
2021-01-05	0	40.15	40.15	40.20	39.75	40.55	17,133,338	689,834,256	40.263	28.77	28.77	28.81	28.49	29.06	23,906,346	28.856	-0.74%
2021-01-04	0	40.45	40.40	40.45	39.90	40.60	20,433,690	823,995,036	40.325	28.99	28.95	28.99	28.60	29.10	28,511,366	28.901	-0.74%
2020-12-31	0	40.75	40.70	40.75	40.25	40.90	10,484,673	426,040,661	40.635	29.20	29.17	29.20	28.85	29.31	14,629,387	29.122	0.37%
2020-12-30	0	40.60	40.60	40.65	39.70	40.80	19,366,003	780,847,875	40.321	29.10	29.10	29.13	28.45	29.24	27,021,610	28.897	0.87%
2020-12-29	0	40.25	40.25	40.30	39.55	40.25	18,625,915	744,661,036	39.980	28.85	28.85	28.88	28.34	28.85	25,988,957	28.653	0.63%
2020-12-28	0	40.00	39.95	40.00	39.75	40.55	34,795,081	1,391,052,434	39.978	28.67	28.63	28.67	28.49	29.06	48,549,982	28.652	-0.25%
2020-12-24	0	40.10	40.10	40.15	40.05	40.70	17,342,743	699,642,219	40.342	28.74	28.74	28.77	28.70	29.17	24,198,532	28.913	1.39%
2020-12-23	0	39.55	39.55	39.60	39.20	39.80	11,058,184	436,564,047	39.479	28.34	28.34	28.38	28.09	28.52	15,429,613	28.294	0.25%
2020-12-22	0	39.45	39.40	39.45	38.90	39.85	20,537,983	807,698,418	39.327	28.27	28.24	28.27	27.88	28.56	28,656,887	28.185	-0.13%
2020-12-21	0	39.50	39.45	39.50	39.40	40.60	43,011,048	1,706,552,659	39.677	28.31	28.27	28.31	28.24	29.10	60,013,817	28.436	-4.01%
2020-12-18	0	41.15	41.15	41.20	40.90	41.50	16,213,637	666,713,294	41.121	29.49	29.49	29.53	29.31	29.74	22,623,077	29.470	-1.32%
2020-12-17	0	41.70	41.60	41.70	40.90	41.70	21,812,272	899,576,882	41.242	29.89	29.81	29.89	29.31	29.89	30,434,918	29.557	0.97%
2020-12-16	0	41.30	41.30	41.35	41.10	41.95	34,039,265	1,409,025,012	41.394	29.60	29.60	29.63	29.46	30.06	47,495,384	29.667	0.73%
2020-12-15	0	41.00	40.90	41.00	40.65	41.55	38,355,782	1,566,450,313	40.840	29.38	29.31	29.38	29.13	29.78	53,518,270	29.269	-0.85%
2020-12-14	0	41.35	41.35	41.40	40.90	41.75	32,650,410	1,344,684,808	41.184	29.63	29.63	29.67	29.31	29.92	45,557,498	29.516	-0.72%
2020-12-11	0	41.65	41.65	41.70	41.65	42.80	29,090,034	1,225,768,356	42.137	29.85	29.85	29.89	29.85	30.67	40,589,664	30.199	-0.60%
2020-12-10	0	41.90	41.85	41.90	41.30	41.90	13,294,583	554,244,427	41.689	30.03	29.99	30.03	29.60	30.03	18,550,087	29.878	0.36%
2020-12-09	0	41.75	41.75	41.80	41.25	42.25	26,247,730	1,098,464,713	41.850	29.92	29.92	29.96	29.56	30.28	36,623,764	29.993	0.97%
2020-12-08	0	41.35	41.30	41.35	41.00	42.45	47,719,149	1,975,101,212	41.390	29.63	29.60	29.63	29.38	30.42	66,583,085	29.664	-3.61%
2020-12-07	0	42.90	42.85	42.90	42.60	44.00	38,401,366	1,653,525,548	43.059	30.75	30.71	30.75	30.53	31.53	53,581,874	30.860	-1.94%
2020-12-04	0	43.75	43.75	43.80	42.80	44.00	78,097,207	3,406,250,012	43.616	31.36	31.36	31.39	30.67	31.53	108,969,944	31.259	0.81%
2020-12-03	0	43.40	43.35	43.40	42.85	43.80	43,365,022	1,882,467,952	43.410	31.10	31.07	31.10	30.71	31.39	60,507,721	31.111	2.12%
2020-12-02	0	42.50	42.50	42.55	41.95	43.00	57,225,027	2,437,218,651	42.590	30.46	30.46	30.49	30.06	30.82	79,846,748	30.524	3.66%
2020-12-01	0	41.00	40.95	41.00	40.50	41.55	48,696,915	2,000,825,102	41.087	29.38	29.35	29.38	29.03	29.78	67,947,374	29.447	-1.20%
2020-11-30	0	41.50	41.50	41.55	41.30	42.05	35,056,130	1,460,846,109	41.672	29.74	29.74	29.78	29.60	30.14	48,914,227	29.865	-1.19%
2020-11-27	0	42.00	42.00	42.05	41.05	42.25	48,916,847	2,043,160,684	41.768	30.10	30.10	30.14	29.42	30.28	68,254,247	29.935	0.00%
2020-11-26	0	42.00	42.00	42.05	41.20	42.45	56,764,441	2,390,060,612	42.105	30.10	30.10	30.14	29.53	30.42	79,204,087	30.176	-0.83%
2020-11-25	0	42.35	42.35	42.40	41.05	42.95	107,805,377	4,544,121,841	42.151	30.35	30.35	30.39	29.42	30.78	150,422,100	30.209	6.54%
2020-11-24	0	39.75	39.70	39.75	39.35	39.75	24,252,795	960,024,724	39.584	28.49	28.45	28.49	28.20	28.49	33,840,208	28.369	1.02%
2020-11-23	0	39.35	39.30	39.35	38.80	39.45	18,219,561	712,070,892	39.083	28.20	28.17	28.20	27.81	28.27	25,421,966	28.010	1.16%
2020-11-20	0	38.90	38.85	38.90	38.60	39.20	20,277,468	787,614,938	38.842	27.88	27.84	27.88	27.66	28.09	28,293,388	27.837	-0.51%
2020-11-19	0	39.10	39.10	39.15	39.10	39.80	30,734,201	1,211,679,239	39.424	28.02	28.02	28.06	28.02	28.52	42,883,789	28.255	-0.26%
2020-11-18	0	39.20	39.15	39.20	38.60	39.45	36,579,851	1,432,141,093	39.151	28.09	28.06	28.09	27.66	28.27	51,040,293	28.059	-0.13%
2020-11-17	0	39.25	39.20	39.25	38.50	39.35	42,547,668	1,660,559,068	39.028	28.13	28.09	28.13	27.59	28.20	59,367,258	27.971	1.16%
2020-11-16	0	38.80	38.75	38.80	38.00	39.00	36,533,520	1,409,497,144	38.581	27.81	27.77	27.81	27.23	27.95	50,975,647	27.650	4.16%
2020-11-13	0	37.25	37.20	37.25	36.70	37.55	41,586,505	1,541,084,602	37.057	26.70	26.66	26.70	26.30	26.91	58,026,136	26.558	-2.87%
2020-11-12	0	38.35	38.35	38.40	38.00	39.70	45,560,983	1,755,657,314	38.534	27.48	27.48	27.52	27.23	28.45	63,571,771	27.617	-2.29%
2020-11-11	0	39.25	39.20	39.25	37.90	39.35	97,089,785	3,780,943,742	38.943	28.13	28.09	28.13	27.16	28.20	135,470,510	27.910	4.11%
2020-11-10	0	37.70	37.65	37.70	36.70	37.70	116,830,209	4,334,100,938	37.097	27.02	26.98	27.02	26.30	27.02	163,014,554	26.587	8.18%
2020-11-09	0	34.85	34.80	34.85	34.65	35.30	28,966,377	1,010,163,986	34.874	24.98	24.94	24.98	24.83	25.30	40,417,124	24.993	0.43%
2020-11-06	0	34.70	34.70	34.75	33.90	35.00	41,024,413	1,422,798,474	34.682	24.87	24.87	24.90	24.30	25.08	57,241,842	24.856	1.61%
2020-11-05	0	34.15	34.10	34.15	33.40	34.45	46,078,997	1,564,211,654	33.946	24.47	24.44	24.47	23.94	24.69	64,294,562	24.329	1.04%
2020-11-04	0	33.80	33.80	33.85	33.80	35.10	81,474,334	2,816,603,615	34.570	24.22	24.22	24.26	24.22	25.16	113,682,089	24.776	0.00%
2020-11-03	0	33.80	33.75	33.80	33.10	34.00	47,342,668	1,600,290,812	33.802	24.22	24.19	24.22	23.72	24.37	66,057,777	24.226	3.05%
2020-11-02	0	32.80	32.80	32.85	32.15	33.00	34,326,565	1,124,596,417	32.762	23.51	23.51	23.54	23.04	23.65	47,896,257	23.480	2.18%
2020-10-30	0	32.10	32.10	32.15	31.80	32.70	31,133,678	1,001,165,226	32.157	23.01	23.01	23.04	22.79	23.44	43,441,184	23.046	-0.62%
2020-10-29	0	32.30	32.30	32.35	31.65	32.45	32,120,556	1,034,518,870	32.207	23.15	23.15	23.18	22.68	23.26	44,818,187	23.083	-1.07%
2020-10-28	0	32.65	32.60	32.65	32.35	33.55	51,755,011	1,695,819,383	32.766	23.40	23.36	23.40	23.18	24.04	72,214,371	23.483	-3.40%
2020-10-27	0	33.80	33.75	33.80	32.20	34.00	106,318,304	3,547,232,464	33.364	24.22	24.19	24.22	23.08	24.37	148,347,170	23.912	4.81%
2020-10-23	0	32.25	32.20	32.25	31.10	32.80	67,908,927	2,184,169,043	32.163	23.11	23.08	23.11	22.29	23.51	94,754,118	23.051	3.20%
2020-10-22	0	31.25	31.20	31.25	30.75	31.30	22,072,777	686,901,054	31.120	22.40	22.36	22.40	22.04	22.43	30,798,403	22.303	0.64%
2020-10-21	0	31.05	31.05	31.10	30.80	31.35	17,002,007	528,374,247	31.077	22.25	22.25	22.29	22.07	22.47	23,723,099	22.273	0.81%
2020-10-20	0	30.80	30.75	30.80	30.45	31.20	22,502,287	689,498,751	30.641	22.07	22.04	22.07	21.82	22.36	31,397,704	21.960	-0.32%
2020-10-19	0	30.90	30.85	30.90	30.50	31.20	28,515,009	879,839,046	30.855	22.15	22.11	22.15	21.86	22.36	39,787,325	22.114	2.49%
2020-10-16	0	30.15	30.10	30.15	29.75	30.30	18,962,836	570,727,167	30.097	21.61	21.57	21.61	21.32	21.72	26,459,066	21.570	0.84%
2020-10-15	0	29.90	29.90	29.95	29.70	30.60	41,648,851	1,254,818,844	30.129	21.43	21.43	21.46	21.29	21.93	58,113,128	21.593	-1.97%
2020-10-14	0	30.50	30.50	30.55	30.15	30.90	31,480,937	960,379,122	30.507	21.86	21.86	21.89	21.61	22.15	43,925,719	21.864	-3.02%
2020-10-12	0	31.45	31.40	31.45	31.05	31.70	33,931,078	1,066,464,792	31.430	22.54	22.50	22.54	22.25	22.72	47,344,429	22.526	0.00%
2020-10-09	0	31.45	31.40	31.45	31.00	31.55	20,790,756	651,111,338	31.317	22.54	22.50	22.54	22.22	22.61	29,009,584	22.445	0.16%
2020-10-08	0	31.40	31.40	31.45	31.20	31.80	15,582,313	488,869,921	31.373	22.50	22.50	22.54	22.36	22.79	21,742,183	22.485	-0.48%
2020-10-07	0	31.55	31.50	31.55	31.00	31.60	29,318,889	921,194,299	31.420	22.61	22.58	22.61	22.22	22.65	40,908,988	22.518	1.61%
2020-10-06	0	31.05	31.00	31.05	30.75	31.20	28,877,682	894,892,182	30.989	22.25	22.22	22.25	22.04	22.36	40,293,367	22.209	0.16%
2020-10-05	0	31.00	31.00	31.05	30.70	31.90	69,650,604	2,177,848,467	31.268	22.22	22.22	22.25	22.00	22.86	97,184,300	22.409	4.03%
2020-09-30	0	29.80	29.75	29.80	29.65	30.50	35,285,507	1,056,149,717	29.932	21.36	21.32	21.36	21.25	21.86	49,234,280	21.452	-0.67%
2020-09-29	0	30.00	30.00	30.05	30.00	31.40	55,920,302	1,704,505,524	30.481	21.50	21.50	21.54	21.50	22.50	78,026,250	21.845	-2.60%
2020-09-28	0	30.80	30.80	30.85	28.25	31.30	150,402,170	4,554,719,716	30.284	22.07	22.07	22.11	20.25	22.43	209,857,903	21.704	9.22%
2020-09-25	0	28.20	28.20	28.25	27.90	28.70	42,465,827	1,200,834,677	28.278	20.21	20.21	20.25	20.00	20.57	59,253,064	20.266	-1.40%
2020-09-24	0	28.60	28.55	28.60	27.90	28.65	63,528,729	1,793,351,481	28.229	20.50	20.46	20.50	20.00	20.53	88,642,377	20.231	-0.52%
2020-09-23	0	28.75	28.70	28.75	27.50	28.80	109,384,367	3,083,283,155	28.188	20.60	20.57	20.60	19.71	20.64	152,625,283	20.202	0.17%
2020-09-22	0	28.70	28.70	28.75	28.30	28.80	87,310,269	2,490,565,122	28.525	20.57	20.57	20.60	20.28	20.64	121,825,037	20.444	-2.05%
2020-09-21	0	29.30	29.30	29.35	29.30	30.45	120,212,774	3,608,032,055	30.014	21.00	21.00	21.03	21.00	21.82	167,734,286	21.510	-5.33%
2020-09-18	0	30.95	30.90	30.95	30.85	31.40	34,257,441	1,062,141,913	31.005	22.18	22.15	22.18	22.11	22.50	47,799,807	22.221	0.16%
2020-09-17	0	30.90	30.85	30.90	30.80	31.75	40,160,066	1,246,384,824	31.035	22.15	22.11	22.15	22.07	22.75	56,035,809	22.243	-2.68%
2020-09-16	0	31.75	31.70	31.75	31.65	32.15	24,685,970	785,399,174	31.816	22.75	22.72	22.75	22.68	23.04	34,444,622	22.802	-0.94%
2020-09-15	0	32.05	32.05	32.10	32.00	32.30	16,221,187	520,864,129	32.110	22.97	22.97	23.01	22.93	23.15	22,633,611	23.013	-0.47%
2020-09-14	0	32.20	32.15	32.20	32.10	32.30	14,059,388	452,399,818	32.178	23.08	23.04	23.08	23.01	23.15	19,617,228	23.061	-0.16%
2020-09-11	0	32.25	32.25	32.30	32.15	32.45	15,186,566	490,137,739	32.274	23.11	23.11	23.15	23.04	23.26	21,189,993	23.131	-0.46%
2020-09-10	0	32.40	32.40	32.45	32.40	32.90	18,575,277	604,108,064	32.522	23.22	23.22	23.26	23.22	23.58	25,918,301	23.308	-0.92%
2020-09-09	0	32.70	32.65	32.70	32.30	32.70	26,236,143	851,603,198	32.459	23.44	23.40	23.44	23.15	23.44	36,607,596	23.263	-0.91%
2020-09-08	0	33.00	33.00	33.05	32.75	33.20	17,394,462	573,957,118	32.997	23.65	23.65	23.69	23.47	23.79	24,270,696	23.648	0.46%
2020-09-07	0	32.85	32.85	32.90	32.80	33.55	25,566,335	845,075,288	33.054	23.54	23.54	23.58	23.51	24.04	35,673,006	23.689	-0.76%
2020-09-04	0	33.10	33.10	33.15	32.60	33.25	72,546,853	2,390,005,394	32.944	23.72	23.72	23.76	23.36	23.83	101,225,470	23.611	-1.05%
2020-09-03	0	33.45	33.40	33.45	32.80	33.45	23,867,676	789,946,731	33.097	23.97	23.94	23.97	23.51	23.97	33,302,847	23.720	0.90%
2020-09-02	0	33.15	33.10	33.15	32.75	33.35	29,444,977	972,908,297	33.042	23.76	23.72	23.76	23.47	23.90	41,084,920	23.680	-1.04%
2020-09-01	0	33.50	33.45	33.50	33.15	33.80	25,848,470	865,011,686	33.465	24.01	23.97	24.01	23.76	24.22	36,066,672	23.984	-0.89%
2020-08-31	0	33.80	33.80	33.85	33.80	34.75	22,318,799	765,759,860	34.310	24.22	24.22	24.26	24.22	24.90	31,141,681	24.590	-0.59%
2020-08-28	0	34.00	34.00	34.05	33.35	34.40	40,482,849	1,374,934,486	33.963	24.37	24.37	24.40	23.90	24.65	56,486,192	24.341	2.10%
2020-08-27	0	33.30	33.30	33.35	33.10	33.70	34,614,385	1,152,429,129	33.293	23.87	23.87	23.90	23.72	24.15	48,297,855	23.861	-1.91%
2020-08-26	0	33.95	33.95	34.00	33.70	34.35	21,197,400	719,641,146	33.950	24.33	24.33	24.37	24.15	24.62	29,576,980	24.331	-1.16%
2020-08-25	0	34.35	34.35	34.40	34.25	35.00	26,871,069	929,093,914	34.576	24.62	24.62	24.65	24.55	25.08	37,493,516	24.780	1.33%
2020-08-24	0	33.90	33.85	33.90	33.40	34.10	21,339,128	721,483,489	33.810	24.30	24.26	24.30	23.94	24.44	29,774,734	24.231	0.74%
2020-08-21	0	33.65	33.60	33.65	33.50	34.00	17,170,736	578,471,257	33.689	24.12	24.08	24.12	24.01	24.37	23,958,528	24.145	0.00%
2020-08-20	0	33.65	33.60	33.65	33.50	34.00	27,802,988	935,595,420	33.651	24.12	24.08	24.12	24.01	24.37	38,793,834	24.117	-1.46%
2020-08-19	0	34.15	34.10	34.15	33.75	34.25	15,636,288	532,734,933	34.070	24.47	24.44	24.47	24.19	24.55	21,817,495	24.418	-0.29%
2020-08-18	0	34.25	34.20	34.25	33.95	34.50	25,123,460	858,842,541	34.185	24.55	24.51	24.55	24.33	24.73	35,055,057	24.500	-1.01%
2020-08-17	0	34.60	34.55	34.60	34.40	35.15	21,989,053	763,978,986	34.744	24.80	24.76	24.80	24.65	25.19	30,681,582	24.900	-0.29%
2020-08-14	0	34.70	34.65	34.70	34.55	35.25	30,190,768	1,051,520,538	34.829	24.87	24.83	24.87	24.76	25.26	42,125,531	24.962	-1.98%
2020-08-13	0	35.40	35.40	35.45	35.10	36.00	23,680,903	838,267,843	35.398	25.37	25.37	25.41	25.16	25.80	33,042,240	25.370	-0.98%
2020-08-12	0	35.75	35.70	35.75	34.45	35.95	80,302,566	2,832,645,828	35.275	25.62	25.59	25.62	24.69	25.76	112,047,107	25.281	4.84%
2020-08-11	0	34.10	34.05	34.10	33.50	34.35	46,196,174	1,567,575,848	33.933	24.44	24.40	24.44	24.01	24.62	64,458,061	24.319	3.02%
2020-08-10	0	33.10	33.05	33.10	32.75	33.45	29,212,182	967,256,233	33.111	23.72	23.69	23.72	23.47	23.97	40,760,098	23.730	0.91%
2020-08-07	0	32.80	32.80	32.85	32.70	33.35	34,633,089	1,139,731,271	32.909	23.51	23.51	23.54	23.44	23.90	48,323,953	23.585	-2.09%
2020-08-06	0	33.50	33.50	33.55	33.10	33.90	31,763,955	1,061,416,756	33.416	24.01	24.01	24.04	23.72	24.30	44,320,617	23.949	-1.33%
2020-08-05	0	33.95	33.95	34.00	33.45	34.05	30,930,388	1,043,812,619	33.747	24.33	24.33	24.37	23.97	24.40	43,157,531	24.186	0.89%
2020-08-04	0	33.65	33.60	33.65	32.10	33.95	99,499,346	3,281,758,146	32.983	24.12	24.08	24.12	23.01	24.33	138,832,598	23.638	0.75%
2020-08-03	0	33.40	33.40	33.45	32.95	35.20	94,128,800	3,161,299,650	33.585	23.94	23.94	23.97	23.61	25.23	131,339,013	24.070	-4.43%
2020-07-31	0	34.95	34.90	34.95	34.60	35.60	40,579,369	1,418,289,418	34.951	25.05	25.01	25.05	24.80	25.51	56,620,867	25.049	-1.96%
2020-07-30	0	35.65	35.65	35.70	35.45	36.65	57,022,034	2,063,111,955	36.181	25.55	25.55	25.59	25.41	26.27	79,563,509	25.930	-0.28%
2020-07-29	0	35.75	35.70	35.75	34.95	35.80	53,369,121	1,894,890,259	35.505	25.62	25.59	25.62	25.05	25.66	74,466,557	25.446	2.73%
2020-07-28	0	34.80	34.75	34.80	34.10	35.40	55,264,078	1,913,516,726	34.625	24.94	24.90	24.94	24.44	25.37	77,110,613	24.815	-1.56%
2020-07-27	0	35.35	35.30	35.35	35.05	36.15	50,460,079	1,779,665,036	35.269	25.33	25.30	25.33	25.12	25.91	70,407,537	25.277	-1.81%
2020-07-24	0	36.00	36.00	36.05	36.00	36.40	33,100,326	1,194,874,817	36.099	25.80	25.80	25.84	25.80	26.09	46,185,271	25.871	-1.50%
2020-07-23	0	36.55	36.50	36.55	36.40	36.85	25,017,609	913,720,777	36.523	26.19	26.16	26.19	26.09	26.41	34,907,362	26.176	-0.14%
2020-07-22	0	36.60	36.60	36.65	36.60	37.60	17,722,745	658,176,713	37.137	26.23	26.23	26.27	26.23	26.95	24,728,753	26.616	-2.40%
2020-07-21	0	37.50	37.45	37.50	36.70	37.55	26,347,668	978,908,489	37.154	26.88	26.84	26.88	26.30	26.91	36,763,209	26.627	2.46%
2020-07-20	0	36.60	36.55	36.60	36.30	36.85	19,725,597	722,597,661	36.632	26.23	26.19	26.23	26.02	26.41	27,523,356	26.254	-0.95%
2020-07-17	0	36.95	36.90	36.95	36.95	37.70	27,243,627	1,014,930,312	37.254	26.48	26.45	26.48	26.48	27.02	38,013,351	26.699	-0.67%
2020-07-16	0	37.20	37.20	37.25	37.15	37.80	34,854,672	1,304,943,738	37.440	26.66	26.66	26.70	26.62	27.09	48,633,130	26.832	0.00%
2020-07-15	0	37.20	37.20	37.25	36.85	37.70	30,334,333	1,128,648,579	37.207	26.66	26.66	26.70	26.41	27.02	42,325,849	26.666	0.95%
2020-07-14	0	36.85	36.80	36.85	36.45	37.00	29,340,450	1,076,375,052	36.686	26.41	26.37	26.41	26.12	26.52	40,939,072	26.292	-1.07%
2020-07-13	0	37.25	37.25	37.30	36.85	37.80	41,961,306	1,573,802,332	37.506	26.70	26.70	26.73	26.41	27.09	58,549,100	26.880	2.34%
2020-07-10	0	36.40	36.40	36.45	36.25	36.90	40,678,840	1,483,971,164	36.480	26.09	26.09	26.12	25.98	26.45	56,759,660	26.145	-1.89%
2020-07-09	0	37.10	37.10	37.15	36.60	37.45	42,788,459	1,582,227,829	36.978	26.59	26.59	26.62	26.23	26.84	59,703,236	26.502	0.27%
2020-07-08	0	37.00	37.00	37.05	37.00	38.55	57,615,592	2,158,020,379	37.455	26.52	26.52	26.55	26.52	27.63	80,391,708	26.844	-4.27%
2020-07-07	0	38.65	38.60	38.65	38.45	40.00	50,906,633	1,988,657,640	39.065	27.70	27.66	27.70	27.56	28.67	71,030,619	27.997	-1.65%
2020-07-06	0	39.30	39.25	39.30	37.25	39.45	92,943,659	3,598,186,620	38.714	28.17	28.13	28.17	26.70	28.27	129,685,372	27.746	4.94%
2020-07-03	0	37.45	37.45	37.50	37.35	38.00	32,270,516	1,214,156,897	37.624	26.84	26.84	26.88	26.77	27.23	45,027,427	26.965	0.40%
2020-07-02	0	37.30	37.25	37.30	36.35	37.30	41,239,681	1,519,049,923	36.835	26.73	26.70	26.73	26.05	26.73	57,542,208	26.399	3.04%
2020-06-30	0	36.20	36.15	36.20	36.00	37.00	34,167,872	1,245,046,104	36.439	25.94	25.91	25.94	25.80	26.52	47,674,830	26.115	0.42%
2020-06-29	0	36.05	36.05	36.10	35.90	36.85	36,050,517	1,302,515,645	36.130	25.84	25.84	25.87	25.73	26.41	50,301,707	25.894	-1.77%
2020-06-26	0	36.70	36.70	36.75	36.70	37.30	17,355,031	641,250,832	36.949	26.30	26.30	26.34	26.30	26.73	24,215,677	26.481	-0.81%
2020-06-24	0	37.00	37.00	37.05	37.00	37.90	19,690,551	733,229,282	37.238	26.52	26.52	26.55	26.52	27.16	27,474,456	26.688	-1.20%
2020-06-23	0	37.45	37.40	37.45	36.10	37.45	30,842,507	1,136,699,307	36.855	26.84	26.80	26.84	25.87	26.84	43,034,910	26.413	2.04%
2020-06-22	0	36.70	36.65	36.70	36.45	37.25	34,982,503	1,286,593,939	36.778	26.30	26.27	26.30	26.12	26.70	48,811,495	26.358	-1.74%
2020-06-19	0	37.35	37.30	37.35	36.65	37.65	28,062,059	1,040,660,289	37.084	26.77	26.73	26.77	26.27	26.98	39,155,318	26.578	0.67%
2020-06-18	0	37.10	37.05	37.10	36.60	37.10	32,953,207	1,215,356,778	36.881	26.59	26.55	26.59	26.23	26.59	45,979,994	26.432	-1.59%
2020-06-17	0	37.70	37.65	37.70	36.90	37.90	23,795,290	892,667,822	37.514	27.02	26.98	27.02	26.45	27.16	33,201,846	26.886	0.80%
2020-06-16	0	37.40	37.35	37.40	37.15	37.80	27,383,495	1,027,091,242	37.508	26.80	26.77	26.80	26.62	27.09	38,208,510	26.881	2.47%
2020-06-15	0	36.50	36.45	36.50	36.30	37.20	46,541,938	1,706,101,079	36.657	26.16	26.12	26.16	26.02	26.66	64,940,509	26.272	-2.14%
2020-06-12	0	37.30	37.25	37.30	36.40	37.35	57,848,137	2,137,568,920	36.951	26.73	26.70	26.73	26.09	26.77	80,716,180	26.483	-1.45%
2020-06-11	0	37.85	37.80	37.85	37.85	39.40	49,782,928	1,917,097,268	38.509	27.13	27.09	27.13	27.13	28.24	69,462,700	27.599	-4.78%
2020-06-10	0	39.75	39.75	39.80	39.55	40.40	37,035,656	1,477,781,338	39.902	28.49	28.49	28.52	28.34	28.95	51,676,283	28.597	-1.49%
2020-06-09	0	40.35	40.30	40.35	40.15	41.20	50,714,655	2,067,074,414	40.759	28.92	28.88	28.92	28.77	29.53	70,762,750	29.211	-1.59%
2020-06-08	0	41.00	40.95	41.00	40.45	41.40	102,483,973	4,172,606,607	40.715	29.38	29.35	29.38	28.99	29.67	142,997,083	29.180	1.23%
2020-06-05	0	40.50	40.45	40.50	38.95	40.60	153,403,300	6,147,599,626	40.075	29.03	28.99	29.03	27.91	29.10	214,045,414	28.721	4.25%
2020-06-04	0	38.85	38.80	38.85	38.50	39.20	55,254,193	2,143,374,767	38.791	27.84	27.81	27.84	27.59	28.09	77,096,820	27.801	1.83%
2020-06-03	0	38.15	38.15	38.20	37.50	38.20	53,534,767	2,027,058,571	37.864	27.34	27.34	27.38	26.88	27.38	74,697,685	27.137	2.55%
2020-06-02	0	37.20	37.20	37.25	36.50	37.20	35,840,240	1,324,019,693	36.942	26.66	26.66	26.70	26.16	26.66	50,008,305	26.476	1.64%
2020-06-01	0	36.60	36.55	36.60	36.15	36.95	50,234,471	1,833,229,772	36.493	26.23	26.19	26.23	25.91	26.48	70,092,743	26.154	2.09%
2020-05-29	0	35.85	35.85	35.90	35.85	36.45	41,062,941	1,482,787,192	36.110	25.69	25.69	25.73	25.69	26.12	57,295,601	25.880	-3.11%
2020-05-28	0	37.00	36.95	37.00	36.30	38.20	56,105,691	2,085,795,450	37.176	26.52	26.48	26.52	26.02	27.38	78,284,925	26.644	-0.94%
2020-05-27	0	37.35	37.30	37.35	36.30	37.50	42,822,281	1,588,012,519	37.084	26.77	26.73	26.77	26.02	26.88	59,750,428	26.577	1.22%
2020-05-26	0	36.90	36.90	36.95	35.80	37.10	33,450,161	1,225,961,650	36.650	26.45	26.45	26.48	25.66	26.59	46,673,400	26.267	3.36%
2020-05-25	0	35.70	35.65	35.70	35.00	35.80	48,071,226	1,702,673,495	35.420	25.59	25.55	25.59	25.08	25.66	67,074,342	25.385	-0.42%
2020-05-22	0	35.85	35.80	35.85	35.45	37.70	122,796,430	4,492,067,262	36.581	25.69	25.66	25.69	25.41	27.02	171,339,291	26.217	-6.88%
2020-05-21	0	38.50	38.50	38.55	38.50	39.00	16,663,308	645,387,710	38.731	27.59	27.59	27.63	27.59	27.95	23,250,508	27.758	0.13%
2020-05-20	0	38.45	38.45	38.50	38.40	39.20	28,961,827	1,121,324,715	38.717	27.56	27.56	27.59	27.52	28.09	40,410,775	27.748	-2.53%
2020-05-19	0	39.45	39.45	39.50	39.10	39.65	43,427,634	1,712,215,975	39.427	28.27	28.27	28.31	28.02	28.42	60,595,084	28.257	3.27%
2020-05-18	0	38.20	38.15	38.20	37.80	38.20	25,621,993	974,032,850	38.015	27.38	27.34	27.38	27.09	27.38	35,750,666	27.245	0.26%
2020-05-15	0	38.10	38.05	38.10	38.00	38.30	23,336,593	889,500,928	38.116	27.31	27.27	27.31	27.23	27.45	32,561,820	27.317	-0.26%
2020-05-14	0	38.20	38.15	38.20	38.05	38.55	42,920,349	1,644,405,008	38.313	27.38	27.34	27.38	27.27	27.63	59,887,264	27.458	-1.80%
2020-05-13	0	38.90	38.90	38.95	38.70	39.45	30,665,368	1,198,578,156	39.086	27.88	27.88	27.91	27.74	28.27	42,787,746	28.012	-1.02%
2020-05-12	0	39.30	39.25	39.30	38.85	39.50	30,960,477	1,210,394,605	39.095	28.17	28.13	28.17	27.84	28.31	43,199,515	28.019	-1.87%
2020-05-11	0	40.05	40.05	40.10	39.80	40.45	38,970,672	1,565,791,510	40.179	28.70	28.70	28.74	28.52	28.99	54,376,233	28.796	1.26%
2020-05-08	0	39.55	39.50	39.55	39.15	39.75	19,639,628	776,346,585	39.530	28.34	28.31	28.34	28.06	28.49	27,403,402	28.330	1.80%
2020-05-07	0	38.85	38.85	38.90	38.55	39.00	23,315,862	905,062,514	38.817	27.84	27.84	27.88	27.63	27.95	32,532,894	27.820	-0.38%
2020-05-06	0	39.00	39.00	39.05	38.50	39.15	32,638,886	1,271,621,330	38.960	27.95	27.95	27.99	27.59	28.06	45,541,418	27.922	0.00%
2020-05-05	0	39.00	39.00	39.05	38.30	39.20	24,186,602	938,709,917	38.811	27.95	27.95	27.99	27.45	28.09	33,747,848	27.815	1.04%
2020-05-04	0	38.60	38.60	38.65	38.60	39.00	53,885,337	2,087,784,890	38.745	27.66	27.66	27.70	27.66	27.95	75,186,839	27.768	-4.10%
2020-04-29	0	40.25	40.25	40.30	40.15	40.75	34,078,050	1,374,965,893	40.348	28.85	28.85	28.88	28.77	29.20	47,549,501	28.917	0.75%
2020-04-28	0	39.95	39.90	39.95	39.05	40.40	54,166,077	2,152,382,270	39.737	28.63	28.60	28.63	27.99	28.95	75,578,559	28.479	1.14%
2020-04-27	0	39.50	39.45	39.50	38.80	39.65	29,008,804	1,143,496,395	39.419	28.31	28.27	28.31	27.81	28.42	40,476,323	28.251	1.94%
2020-04-24	0	38.75	38.70	38.75	38.50	39.15	15,509,158	601,900,687	38.809	27.77	27.74	27.77	27.59	28.06	21,640,109	27.814	0.13%
2020-04-23	0	38.70	38.70	38.75	38.45	39.00	16,392,712	634,463,293	38.704	27.74	27.74	27.77	27.56	27.95	22,872,942	27.739	-0.39%
2020-04-22	0	38.85	38.80	38.85	38.35	38.95	30,535,516	1,180,964,923	38.675	27.84	27.81	27.84	27.48	27.91	42,606,562	27.718	-0.77%
2020-04-21	0	39.15	39.15	39.20	39.05	39.95	26,649,501	1,046,560,525	39.271	28.06	28.06	28.09	27.99	28.63	37,184,360	28.145	-2.25%
2020-04-20	0	40.05	40.00	40.05	39.80	40.60	30,234,010	1,214,015,078	40.154	28.70	28.67	28.70	28.52	29.10	42,185,867	28.778	1.39%
2020-04-17	0	39.50	39.50	39.55	39.45	40.30	52,045,136	2,073,616,998	39.843	28.31	28.31	28.34	28.27	28.88	72,619,185	28.555	-0.50%
2020-04-16	0	39.70	39.70	39.75	39.35	39.95	37,385,637	1,482,025,087	39.642	28.45	28.45	28.49	28.20	28.63	52,164,615	28.411	-2.22%
2020-04-15	0	40.60	40.60	40.65	40.60	41.75	29,855,944	1,229,130,347	41.169	29.10	29.10	29.13	29.10	29.92	41,658,347	29.505	-2.05%
2020-04-14	0	41.45	41.45	41.50	40.85	41.90	36,916,865	1,535,769,135	41.601	29.71	29.71	29.74	29.28	30.03	51,510,532	29.815	1.10%
2020-04-09	0	41.00	40.95	41.00	40.20	41.05	40,473,133	1,649,566,976	40.757	29.38	29.35	29.38	28.81	29.42	56,472,635	29.210	2.76%
2020-04-08	0	39.90	39.90	39.95	39.90	41.00	48,475,468	1,951,225,465	40.252	28.60	28.60	28.63	28.60	29.38	67,638,386	28.848	-0.62%
2020-04-07	0	40.15	40.10	40.15	39.20	40.30	74,051,605	2,944,196,209	39.759	28.77	28.74	28.77	28.09	28.88	103,325,068	28.495	3.08%
2020-04-06	0	38.95	38.90	38.95	38.05	39.20	61,129,889	2,365,300,713	38.693	27.91	27.88	27.91	27.27	28.09	85,295,247	27.731	2.77%
2020-04-03	0	37.90	37.90	37.95	37.60	38.30	90,173,250	3,424,191,922	37.973	27.16	27.16	27.20	26.95	27.45	125,819,788	27.215	-2.57%
2020-04-02	0	38.90	38.85	38.90	37.80	39.20	120,204,721	4,628,324,489	38.504	27.88	27.84	27.88	27.09	28.09	167,723,050	27.595	-2.63%
2020-04-01	0	39.95	39.95	40.00	39.80	41.70	212,365,103	8,593,189,297	40.464	28.63	28.63	28.67	28.52	29.89	296,315,506	29.000	-9.51%
2020-03-31	0	44.15	44.15	44.20	43.95	44.90	34,812,410	1,537,187,914	44.156	31.64	31.64	31.68	31.50	32.18	48,574,162	31.646	-0.79%
2020-03-30	0	44.50	44.50	44.55	44.10	45.15	51,712,032	2,306,110,119	44.595	31.89	31.89	31.93	31.61	32.36	72,154,402	31.961	-1.98%
2020-03-27	0	45.40	45.40	45.45	45.10	46.15	38,499,002	1,752,534,588	45.522	32.54	32.54	32.57	32.32	33.08	53,718,107	32.625	-0.66%
2020-03-26	0	45.70	45.65	45.70	45.05	45.95	29,685,401	1,346,955,415	45.374	32.75	32.72	32.75	32.29	32.93	41,420,386	32.519	-1.30%
2020-03-25	0	46.30	46.25	46.30	45.00	46.60	46,847,802	2,143,756,745	45.760	33.18	33.15	33.18	32.25	33.40	65,367,285	32.796	2.66%
2020-03-24	0	45.10	45.05	45.10	44.45	45.20	35,692,754	1,603,002,993	44.911	32.32	32.29	32.32	31.86	32.39	49,802,516	32.187	2.04%
2020-03-23	0	44.20	44.15	44.20	43.85	44.85	64,238,228	2,839,539,997	44.203	31.68	31.64	31.68	31.43	32.14	89,632,349	31.680	-5.96%
2020-03-20	0	47.00	46.85	47.00	44.95	47.00	54,043,425	2,480,861,470	45.905	33.68	33.58	33.68	32.22	33.68	75,407,421	32.899	5.38%
2020-03-19	0	44.60	44.60	44.65	43.50	44.90	77,249,632	3,422,548,768	44.305	31.96	31.96	32.00	31.18	32.18	107,787,313	31.753	0.11%
2020-03-18	0	44.55	44.55	44.60	44.15	46.50	63,302,201	2,859,069,908	45.165	31.93	31.93	31.96	31.64	33.33	88,326,300	32.369	-0.89%
2020-03-17	0	44.95	44.90	44.95	43.85	45.50	61,904,936	2,754,086,596	44.489	32.22	32.18	32.22	31.43	32.61	86,376,679	31.885	2.63%
2020-03-16	0	43.80	43.80	43.85	43.60	44.75	91,411,722	4,020,102,910	43.978	31.39	31.39	31.43	31.25	32.07	127,547,842	31.518	-4.16%
2020-03-13	0	45.70	45.65	45.70	42.00	46.10	127,327,773	5,655,697,087	44.418	32.75	32.72	32.75	30.10	33.04	177,661,927	31.834	-2.04%
2020-03-12	0	46.65	46.65	46.70	46.50	48.00	93,238,456	4,390,262,296	47.086	33.43	33.43	33.47	33.33	34.40	130,096,705	33.746	-4.11%
2020-03-11	0	48.65	48.65	48.70	48.60	49.20	54,556,159	2,664,332,614	48.837	34.87	34.87	34.90	34.83	35.26	76,122,845	35.000	-0.51%
2020-03-10	0	48.90	48.85	48.90	48.40	49.55	69,125,634	3,384,679,298	48.964	35.05	35.01	35.05	34.69	35.51	96,451,804	35.092	0.31%
2020-03-09	0	48.75	48.75	48.80	48.60	49.55	107,572,382	5,273,372,274	49.022	34.94	34.94	34.97	34.83	35.51	150,097,000	35.133	-3.75%
2020-03-06	0	50.65	50.60	50.65	50.55	51.15	106,618,709	5,408,180,172	50.724	36.30	36.26	36.30	36.23	36.66	148,766,329	36.354	-2.22%
2020-03-05	0	51.80	51.75	51.80	51.50	52.10	53,217,412	2,757,020,592	51.807	37.12	37.09	37.12	36.91	37.34	74,254,876	37.129	0.88%
2020-03-04	0	51.35	51.35	51.40	50.80	51.95	78,906,347	4,055,211,729	51.393	36.80	36.80	36.84	36.41	37.23	110,098,947	36.832	-2.28%
2020-03-03	0	52.55	52.50	52.55	52.55	53.10	45,432,000	2,394,457,651	52.704	37.66	37.63	37.66	37.66	38.06	63,391,800	37.772	-0.47%
2020-03-02	0	52.80	52.80	52.85	52.50	52.95	45,360,511	2,394,214,535	52.782	37.84	37.84	37.88	37.63	37.95	63,292,050	37.828	-0.66%
2020-02-28	0	53.15	53.10	53.15	53.00	53.40	68,658,071	3,649,883,363	53.160	38.09	38.06	38.09	37.98	38.27	95,799,407	38.099	-2.30%
2020-02-27	0	54.40	54.40	54.45	54.20	54.80	47,341,944	2,574,258,299	54.376	38.99	38.99	39.02	38.84	39.27	66,056,767	38.970	-2.16%
2020-02-26	0	55.60	55.60	55.70	55.35	55.85	88,500,751	4,920,431,539	55.598	39.85	39.85	39.92	39.67	40.03	123,486,130	39.846	-0.80%
2020-02-25	0	56.05	56.05	56.10	56.00	56.35	47,023,549	2,642,609,574	56.198	40.17	40.17	40.21	40.13	40.39	65,612,507	40.276	-0.80%
2020-02-24	0	56.50	56.50	56.55	56.50	56.80	49,917,796	2,824,565,722	56.584	40.49	40.49	40.53	40.49	40.71	69,650,883	40.553	-0.26%
2020-02-21	0	56.65	56.65	56.70	56.50	57.00	41,477,293	2,354,657,444	56.770	40.60	40.60	40.64	40.49	40.85	57,873,751	40.686	-0.26%
2020-02-20	0	56.80	56.80	56.85	56.60	57.10	47,355,008	2,690,670,527	56.819	40.71	40.71	40.74	40.56	40.92	66,074,995	40.721	-0.35%
2020-02-19	0	57.00	57.00	57.05	56.20	57.25	69,758,711	3,969,178,401	56.899	40.85	40.85	40.89	40.28	41.03	97,335,143	40.778	-1.30%
2020-02-18	0	57.75	57.70	57.75	57.50	59.35	49,578,379	2,886,096,243	58.213	41.39	41.35	41.39	41.21	42.54	69,177,291	41.720	-2.78%
2020-02-17	0	59.40	59.35	59.40	59.00	59.60	20,379,817	1,207,858,357	59.267	42.57	42.54	42.57	42.28	42.71	28,436,196	42.476	-0.42%
2020-02-14	0	59.65	59.65	59.70	59.35	59.90	14,762,829	880,225,658	59.624	42.75	42.75	42.79	42.54	42.93	20,598,748	42.732	0.34%
2020-02-13	0	59.45	59.45	59.50	59.30	59.90	20,939,325	1,247,565,567	59.580	42.61	42.61	42.64	42.50	42.93	29,216,884	42.700	0.17%
2020-02-12	0	59.35	59.30	59.35	58.90	59.60	20,911,601	1,239,715,311	59.284	42.54	42.50	42.54	42.21	42.71	29,178,201	42.488	1.19%
2020-02-11	0	58.65	58.60	58.65	58.20	58.90	13,625,708	799,592,013	58.683	42.03	42.00	42.03	41.71	42.21	19,012,109	42.057	0.95%
2020-02-10	0	58.10	58.10	58.15	57.75	58.70	21,510,391	1,254,839,229	58.336	41.64	41.64	41.68	41.39	42.07	30,013,700	41.809	0.52%
2020-02-07	0	57.80	57.80	57.85	57.45	57.95	16,166,118	933,524,023	57.746	41.42	41.42	41.46	41.17	41.53	22,556,773	41.386	-0.17%
2020-02-06	0	57.90	57.85	57.90	57.20	58.25	21,438,723	1,238,769,584	57.782	41.50	41.46	41.50	40.99	41.75	29,913,700	41.411	1.94%
2020-02-05	0	56.80	56.75	56.80	56.30	56.80	25,450,085	1,438,733,158	56.532	40.71	40.67	40.71	40.35	40.71	35,510,801	40.515	0.35%
2020-02-04	0	56.60	56.60	56.65	56.00	56.85	24,510,379	1,386,128,175	56.553	40.56	40.56	40.60	40.13	40.74	34,199,618	40.531	0.18%
2020-02-03	0	56.50	56.50	56.55	56.10	56.75	26,826,542	1,513,228,592	56.408	40.49	40.49	40.53	40.21	40.67	37,431,387	40.427	-0.62%
2020-01-31	0	56.85	56.85	56.90	56.85	57.30	23,220,130	1,324,161,657	57.026	40.74	40.74	40.78	40.74	41.07	32,399,318	40.870	0.26%
2020-01-30	0	56.70	56.70	56.75	56.70	57.40	32,487,044	1,851,352,630	56.987	40.64	40.64	40.67	40.64	41.14	45,329,552	40.842	-1.48%
2020-01-29	0	57.55	57.55	57.60	57.10	57.90	35,228,942	2,027,330,832	57.547	41.25	41.25	41.28	40.92	41.50	49,155,354	41.243	-2.04%
2020-01-24	0	58.75	58.75	58.80	58.60	59.00	6,897,204	405,610,432	58.808	42.11	42.11	42.14	42.00	42.28	9,623,749	42.147	-0.34%
2020-01-23	0	58.95	58.90	58.95	58.70	59.30	22,887,881	1,347,722,822	58.884	42.25	42.21	42.25	42.07	42.50	31,935,727	42.201	-0.59%
2020-01-22	0	59.30	59.30	59.35	59.00	59.50	13,123,069	778,536,551	59.326	42.50	42.50	42.54	42.28	42.64	18,310,771	42.518	0.25%
2020-01-21	0	59.15	59.10	59.15	59.15	59.80	23,520,201	1,396,116,177	59.358	42.39	42.36	42.39	42.39	42.86	32,818,011	42.541	-1.33%
2020-01-20	0	59.95	59.95	60.00	59.90	60.25	11,801,544	708,057,422	59.997	42.97	42.97	43.00	42.93	43.18	16,466,832	42.999	-0.33%
2020-01-17	0	60.15	60.15	60.20	59.85	60.40	12,045,168	724,158,412	60.120	43.11	43.11	43.14	42.89	43.29	16,806,763	43.087	0.42%
2020-01-16	0	59.90	59.85	59.90	59.75	60.30	12,528,971	751,151,684	59.953	42.93	42.89	42.93	42.82	43.22	17,481,819	42.968	0.17%
2020-01-15	0	59.80	59.75	59.80	59.60	59.95	11,324,313	677,165,806	59.798	42.86	42.82	42.86	42.71	42.97	15,800,946	42.856	0.08%
2020-01-14	0	59.75	59.70	59.75	59.65	60.00	19,350,077	1,156,940,489	59.790	42.82	42.79	42.82	42.75	43.00	26,999,388	42.851	-0.33%
2020-01-13	0	59.95	59.95	60.00	59.50	60.30	40,492,594	2,427,979,535	59.961	42.97	42.97	43.00	42.64	43.22	56,499,789	42.973	0.17%
2020-01-10	0	59.85	59.80	59.85	59.75	60.05	19,011,475	1,138,607,276	59.891	42.89	42.86	42.89	42.82	43.04	26,526,933	42.923	0.00%
2020-01-09	0	59.85	59.80	59.85	59.55	59.90	17,802,374	1,063,994,246	59.767	42.89	42.86	42.89	42.68	42.93	24,839,860	42.834	0.93%
2020-01-08	0	59.30	59.25	59.30	58.85	59.40	16,826,669	995,778,762	59.179	42.50	42.46	42.50	42.18	42.57	23,478,448	42.412	-1.00%
2020-01-07	0	59.90	59.85	59.90	59.80	60.30	8,818,594	529,017,782	59.989	42.93	42.89	42.93	42.86	43.22	12,304,687	42.993	-0.17%
2020-01-06	0	60.00	60.00	60.05	59.80	60.40	13,809,308	827,931,957	59.955	43.00	43.00	43.04	42.86	43.29	19,268,289	42.969	-0.66%
2020-01-03	0	60.40	60.40	60.45	60.25	61.20	14,419,537	874,111,096	60.620	43.29	43.29	43.32	43.18	43.86	20,119,748	43.445	-0.82%
2020-01-02	0	60.90	60.85	60.90	60.60	60.95	14,629,077	889,651,723	60.814	43.65	43.61	43.65	43.43	43.68	20,412,122	43.584	0.08%
2019-12-31	0	60.85	60.80	60.85	60.50	61.00	6,998,814	425,067,627	60.734	43.61	43.57	43.61	43.36	43.72	9,765,527	43.527	-0.08%
2019-12-30	0	60.90	60.90	60.95	60.70	61.20	15,500,081	945,419,703	60.995	43.65	43.65	43.68	43.50	43.86	21,627,444	43.714	0.08%
2019-12-27	0	60.85	60.80	60.85	60.60	60.90	14,441,582	877,744,686	60.779	43.61	43.57	43.61	43.43	43.65	20,150,508	43.559	0.58%
2019-12-24	0	60.50	60.40	60.50	60.15	60.50	3,714,946	224,084,751	60.320	43.36	43.29	43.36	43.11	43.36	5,183,507	43.230	-0.08%
2019-12-23	0	60.55	60.50	60.55	60.30	60.70	10,340,744	625,387,631	60.478	43.40	43.36	43.40	43.22	43.50	14,428,561	43.344	-0.33%
2019-12-20	0	60.75	60.70	60.75	60.40	60.85	11,966,865	725,691,215	60.642	43.54	43.50	43.54	43.29	43.61	16,697,506	43.461	-0.08%
2019-12-19	0	60.80	60.80	60.85	60.40	61.00	12,698,146	771,076,904	60.724	43.57	43.57	43.61	43.29	43.72	17,717,871	43.520	0.33%
2019-12-18	0	60.60	60.60	60.65	60.35	60.70	9,810,029	593,402,236	60.489	43.43	43.43	43.47	43.25	43.50	13,688,048	43.352	-0.16%
2019-12-17	0	60.70	60.70	60.75	60.30	60.90	23,525,867	1,426,944,396	60.654	43.50	43.50	43.54	43.22	43.65	32,825,917	43.470	1.17%
2019-12-16	0	60.00	60.00	60.05	59.80	60.15	13,497,096	809,195,755	59.953	43.00	43.00	43.04	42.86	43.11	18,832,656	42.968	-0.58%
2019-12-13	0	60.35	60.30	60.35	59.80	60.60	44,146,504	2,655,727,792	60.157	43.25	43.22	43.25	42.86	43.43	61,598,132	43.114	2.99%
2019-12-12	0	58.60	58.60	58.65	58.25	58.80	14,197,035	832,281,532	58.624	42.00	42.00	42.03	41.75	42.14	19,809,289	42.015	0.95%
2019-12-11	0	58.05	58.00	58.05	57.50	58.15	11,546,574	669,607,871	57.992	41.60	41.57	41.60	41.21	41.68	16,111,069	41.562	0.78%
2019-12-10	0	57.60	57.60	57.65	57.60	58.00	7,667,055	443,007,648	57.781	41.28	41.28	41.32	41.28	41.57	10,697,931	41.411	-0.17%
2019-12-09	0	57.70	57.70	57.75	57.65	58.05	11,014,411	637,280,126	57.859	41.35	41.35	41.39	41.32	41.60	15,368,536	41.467	0.44%
2019-12-06	0	57.45	57.45	57.50	57.15	57.55	15,047,538	863,614,076	57.392	41.17	41.17	41.21	40.96	41.25	20,996,005	41.132	0.44%
2019-12-05	0	57.20	57.15	57.20	57.05	57.55	16,758,243	958,010,063	57.166	40.99	40.96	40.99	40.89	41.25	23,382,972	40.970	0.35%
2019-12-04	0	57.00	57.00	57.05	56.90	57.25	38,315,861	2,187,395,872	57.089	40.85	40.85	40.89	40.78	41.03	53,462,568	40.915	-1.64%
2019-12-03	0	57.95	57.90	57.95	57.50	58.05	18,076,747	1,045,414,064	57.832	41.53	41.50	41.53	41.21	41.60	25,222,696	41.447	-0.77%
2019-12-02	0	58.40	58.35	58.40	58.20	58.55	7,434,573	433,720,436	58.338	41.85	41.82	41.85	41.71	41.96	10,373,546	41.810	0.52%
2019-11-29	0	58.10	58.10	58.15	58.10	58.50	15,146,671	881,982,764	58.229	41.64	41.64	41.68	41.64	41.93	21,134,327	41.732	-1.19%
2019-11-28	0	58.80	58.80	58.85	58.65	59.10	8,285,918	487,840,736	58.876	42.14	42.14	42.18	42.03	42.36	11,561,438	42.196	-0.25%
2019-11-27	0	58.95	58.90	58.95	58.70	59.10	6,860,770	404,295,081	58.929	42.25	42.21	42.25	42.07	42.36	9,572,912	42.233	0.26%
2019-11-26	0	58.80	58.80	58.95	58.80	59.35	9,230,822	544,598,787	58.998	42.14	42.14	42.25	42.14	42.54	12,879,874	42.283	-0.34%
2019-11-25	0	59.00	58.95	59.00	58.50	59.40	15,809,202	933,371,365	59.040	42.28	42.25	42.28	41.93	42.57	22,058,764	42.313	1.46%
2019-11-22	0	58.15	58.10	58.15	57.90	58.25	9,236,235	536,520,812	58.089	41.68	41.64	41.68	41.50	41.75	12,887,426	41.631	0.43%
2019-11-21	0	57.90	57.90	57.95	57.70	58.10	16,487,579	955,090,278	57.928	41.50	41.50	41.53	41.35	41.64	23,005,311	41.516	-1.03%
2019-11-20	0	58.50	58.50	58.55	58.50	59.00	9,331,961	547,917,168	58.714	41.93	41.93	41.96	41.93	42.28	13,020,994	42.080	-0.59%
2019-11-19	0	58.85	58.80	58.85	58.00	59.00	12,713,228	747,805,369	58.821	42.18	42.14	42.18	41.57	42.28	17,738,915	42.156	1.12%
2019-11-18	0	58.20	58.15	58.20	57.50	58.55	16,292,630	947,710,003	58.168	41.71	41.68	41.71	41.21	41.96	22,733,297	41.688	0.87%
2019-11-15	0	57.70	57.70	57.75	57.70	58.05	15,597,470	901,826,466	57.819	41.35	41.35	41.39	41.35	41.60	21,763,332	41.438	-0.35%
2019-11-14	0	57.90	57.85	57.90	57.60	58.15	21,907,833	1,267,777,968	57.869	41.50	41.46	41.50	41.28	41.68	30,568,255	41.474	-0.60%
2019-11-13	0	58.25	58.25	58.30	58.05	58.95	26,033,083	1,516,598,492	58.257	41.75	41.75	41.78	41.60	42.25	36,324,264	41.752	-1.35%
2019-11-12	0	59.05	59.05	59.10	58.85	59.35	9,967,719	588,633,007	59.054	42.32	42.32	42.36	42.18	42.54	13,908,075	42.323	0.08%
2019-11-11	0	59.00	58.95	59.00	58.85	59.70	20,588,653	1,217,773,524	59.148	42.28	42.25	42.28	42.18	42.79	28,727,588	42.390	-1.75%
2019-11-08	0	60.05	60.05	60.10	59.90	60.20	11,412,179	685,237,102	60.044	43.04	43.04	43.07	42.93	43.14	15,923,547	43.033	-0.25%
2019-11-07	0	60.20	60.15	60.20	60.00	60.45	14,258,012	857,844,558	60.166	43.14	43.11	43.14	43.00	43.32	19,894,370	43.120	-0.25%
2019-11-06	0	60.35	60.35	60.40	60.00	60.50	10,842,803	653,755,947	60.294	43.25	43.25	43.29	43.00	43.36	15,129,090	43.212	0.42%
2019-11-05	0	60.10	60.10	60.15	59.95	60.40	14,843,111	892,527,932	60.131	43.07	43.07	43.11	42.97	43.29	20,710,766	43.095	0.00%
2019-11-04	0	60.10	60.05	60.10	59.65	60.15	21,465,219	1,287,428,212	59.977	43.07	43.04	43.07	42.75	43.11	29,950,670	42.985	0.84%
2019-11-01	0	59.60	59.60	59.65	58.90	59.75	10,663,691	634,874,452	59.536	42.71	42.71	42.75	42.21	42.82	14,879,172	42.669	0.17%
2019-10-31	0	59.50	59.45	59.50	59.25	60.00	13,088,013	780,081,408	59.603	42.64	42.61	42.64	42.46	43.00	18,261,857	42.716	0.51%
2019-10-30	0	59.20	59.20	59.25	59.20	59.50	10,656,725	631,700,968	59.277	42.43	42.43	42.46	42.43	42.64	14,869,453	42.483	-0.42%
2019-10-29	0	59.45	59.45	59.50	59.15	59.60	32,531,540	1,931,158,033	59.363	42.61	42.61	42.64	42.39	42.71	45,391,637	42.544	-1.33%
2019-10-28	0	60.25	60.20	60.25	59.80	62.30	52,413,557	3,171,227,691	60.504	43.18	43.14	43.18	42.86	44.65	73,133,248	43.362	-2.27%
2019-10-25	0	61.65	61.65	61.70	61.55	61.95	10,421,912	643,198,883	61.716	44.18	44.18	44.22	44.11	44.40	14,541,815	44.231	-0.32%
2019-10-24	0	61.85	61.85	61.90	61.40	61.95	15,903,442	981,350,214	61.707	44.33	44.33	44.36	44.00	44.40	22,190,258	44.224	1.06%
2019-10-23	0	61.20	61.20	61.25	60.90	61.60	13,635,562	834,628,822	61.210	43.86	43.86	43.90	43.65	44.15	19,025,859	43.868	-0.33%
2019-10-22	0	61.40	61.40	61.45	61.15	61.60	14,219,411	872,970,291	61.393	44.00	44.00	44.04	43.83	44.15	19,840,510	43.999	0.41%
2019-10-21	0	61.15	61.15	61.20	60.65	61.30	15,089,025	921,310,894	61.058	43.83	43.83	43.86	43.47	43.93	21,053,893	43.760	0.41%
2019-10-18	0	60.90	60.90	60.95	60.60	61.20	15,942,797	969,821,944	60.831	43.65	43.65	43.68	43.43	43.86	22,245,171	43.597	0.00%
2019-10-17	0	60.90	60.85	60.90	60.60	61.20	22,561,675	1,373,231,527	60.866	43.65	43.61	43.65	43.43	43.86	31,480,568	43.622	1.33%
2019-10-16	0	60.10	60.05	60.10	59.85	60.25	16,761,532	1,006,944,959	60.075	43.07	43.04	43.07	42.89	43.18	23,387,561	43.055	0.25%
2019-10-15	0	59.95	59.90	59.95	59.55	60.15	17,282,269	1,034,753,224	59.874	42.97	42.93	42.97	42.68	43.11	24,114,152	42.911	0.00%
2019-10-14	0	59.95	59.90	59.95	59.75	60.35	37,686,670	2,262,518,735	60.035	42.97	42.93	42.97	42.82	43.25	52,584,650	43.026	1.70%
2019-10-11	0	58.95	58.90	58.95	57.80	59.15	31,732,093	1,864,439,350	58.756	42.25	42.21	42.25	41.42	42.39	44,276,160	42.109	2.61%
2019-10-10	0	57.45	57.40	57.45	56.80	57.90	25,985,179	1,495,573,210	57.555	41.17	41.14	41.17	40.71	41.50	36,257,423	41.249	0.23%
2019-10-09	0	58.10	58.05	58.10	57.60	58.30	37,955,195	2,203,547,885	58.057	41.08	41.04	41.08	40.72	41.22	53,683,068	41.047	-0.60%
2019-10-08	0	58.45	58.45	58.50	58.00	59.15	19,452,356	1,141,393,060	58.676	41.33	41.33	41.36	41.01	41.82	27,513,023	41.486	0.34%
2019-10-04	0	58.25	58.20	58.25	58.00	59.00	26,439,403	1,545,944,451	58.471	41.18	41.15	41.18	41.01	41.71	37,395,363	41.341	-1.02%
2019-10-03	0	58.85	58.80	58.85	58.40	59.15	38,437,224	2,257,426,679	58.730	41.61	41.57	41.61	41.29	41.82	54,364,841	41.524	-1.34%
2019-10-02	0	59.65	59.60	59.65	59.45	59.95	20,900,044	1,246,751,731	59.653	42.17	42.14	42.17	42.03	42.39	29,560,604	42.176	-1.24%
2019-09-30	0	60.40	60.35	60.40	59.75	60.50	16,966,501	1,021,289,592	60.194	42.70	42.67	42.70	42.24	42.77	23,997,080	42.559	0.83%
2019-09-27	0	59.90	59.85	59.90	59.70	60.00	12,205,967	730,976,815	59.887	42.35	42.32	42.35	42.21	42.42	17,263,876	42.341	0.25%
2019-09-26	0	59.75	59.75	59.80	59.30	59.90	10,879,188	648,452,314	59.605	42.24	42.24	42.28	41.93	42.35	15,387,306	42.142	0.59%
2019-09-25	0	59.40	59.40	59.45	59.30	60.00	11,934,915	711,417,154	59.608	42.00	42.00	42.03	41.93	42.42	16,880,505	42.144	-0.92%
2019-09-24	0	59.95	59.90	59.95	59.75	60.30	12,563,525	754,958,520	60.091	42.39	42.35	42.39	42.24	42.63	17,769,598	42.486	0.76%
2019-09-23	0	59.50	59.50	59.55	59.45	60.50	14,643,542	876,743,459	59.872	42.07	42.07	42.10	42.03	42.77	20,711,533	42.331	-0.83%
2019-09-20	0	60.00	60.00	60.05	59.90	60.40	13,068,832	786,078,617	60.149	42.42	42.42	42.46	42.35	42.70	18,484,295	42.527	0.50%
2019-09-19	0	59.70	59.70	59.75	59.10	60.00	15,575,777	927,766,264	59.565	42.21	42.21	42.24	41.79	42.42	22,030,067	42.114	-0.25%
2019-09-18	0	59.85	59.80	59.85	59.70	60.05	7,295,510	436,769,725	59.868	42.32	42.28	42.32	42.21	42.46	10,318,623	42.328	0.17%
2019-09-17	0	59.75	59.70	59.75	59.40	60.20	15,169,317	907,395,114	59.818	42.24	42.21	42.24	42.00	42.56	21,455,178	42.293	-1.40%
2019-09-16	0	60.60	60.55	60.60	60.50	61.00	20,357,733	1,235,954,335	60.712	42.85	42.81	42.85	42.77	43.13	28,793,570	42.925	-0.16%
2019-09-13	0	60.70	60.65	60.70	60.20	60.75	11,716,206	708,229,506	60.449	42.92	42.88	42.92	42.56	42.95	16,571,167	42.739	0.75%
2019-09-12	0	60.25	60.25	60.30	59.85	60.95	16,448,642	991,085,721	60.253	42.60	42.60	42.63	42.32	43.09	23,264,630	42.601	-0.82%
2019-09-11	0	60.75	60.70	60.75	59.55	60.75	49,652,434	2,994,639,309	60.312	42.95	42.92	42.95	42.10	42.95	70,227,409	42.642	3.14%
2019-09-10	0	58.90	58.85	58.90	58.70	59.30	28,111,243	1,655,384,445	58.887	41.64	41.61	41.64	41.50	41.93	39,759,980	41.634	1.20%
2019-09-09	0	58.20	58.15	58.20	58.00	58.45	22,692,462	1,318,119,084	58.086	41.15	41.11	41.15	41.01	41.33	32,095,764	41.068	0.52%
2019-09-06	0	57.90	57.85	57.90	57.75	58.40	33,965,313	1,968,682,582	57.962	40.94	40.90	40.94	40.83	41.29	48,039,859	40.980	0.70%
2019-09-05	0	57.50	57.50	57.55	57.00	58.10	29,114,189	1,678,482,865	57.652	40.65	40.65	40.69	40.30	41.08	41,178,526	40.761	-0.69%
2019-09-04	0	57.90	57.85	57.90	56.00	58.40	47,683,204	2,742,311,214	57.511	40.94	40.90	40.94	39.59	41.29	67,442,170	40.662	3.49%
2019-09-03	0	55.95	55.90	55.95	55.90	56.35	12,569,096	704,604,224	56.058	39.56	39.52	39.56	39.52	39.84	17,777,478	39.635	-0.18%
2019-09-02	0	56.05	56.00	56.05	55.70	56.20	18,184,381	1,016,483,491	55.899	39.63	39.59	39.63	39.38	39.73	25,719,625	39.522	-0.44%
2019-08-30	0	56.30	56.30	56.35	55.95	56.60	20,440,035	1,151,027,550	56.312	39.81	39.81	39.84	39.56	40.02	28,909,977	39.814	0.27%
2019-08-29	0	56.15	56.10	56.15	55.65	56.15	20,362,955	1,140,132,336	55.991	39.70	39.66	39.70	39.35	39.70	28,800,956	39.587	0.18%
2019-08-28	0	56.05	56.05	56.10	55.80	56.20	15,584,955	872,593,233	55.989	39.63	39.63	39.66	39.45	39.73	22,043,049	39.586	0.00%
2019-08-27	0	56.05	56.00	56.05	55.80	56.35	20,967,181	1,173,812,153	55.983	39.63	39.59	39.63	39.45	39.84	29,655,561	39.582	-0.27%
2019-08-26	0	56.20	56.20	56.25	55.30	56.20	38,545,207	2,147,877,534	55.724	39.73	39.73	39.77	39.10	39.73	54,517,570	39.398	-1.58%
2019-08-23	0	57.10	57.10	57.15	56.85	57.35	11,618,984	663,834,500	57.134	40.37	40.37	40.41	40.19	40.55	16,433,658	40.395	0.44%
2019-08-22	0	56.85	56.85	56.90	56.80	57.10	15,989,364	909,648,457	56.891	40.19	40.19	40.23	40.16	40.37	22,615,037	40.223	-0.61%
2019-08-21	0	57.20	57.20	57.25	57.00	57.30	22,636,964	1,293,220,442	57.129	40.44	40.44	40.48	40.30	40.51	32,017,269	40.391	-0.35%
2019-08-20	0	57.40	57.35	57.40	57.00	57.50	27,527,462	1,577,632,014	57.311	40.58	40.55	40.58	40.30	40.65	38,934,291	40.520	-0.95%
2019-08-19	0	57.95	57.90	57.95	56.95	58.10	36,632,571	2,118,240,342	57.824	40.97	40.94	40.97	40.26	41.08	51,812,375	40.883	2.57%
2019-08-16	0	56.50	56.45	56.50	56.05	56.55	47,862,280	2,695,852,726	56.325	39.95	39.91	39.95	39.63	39.98	67,695,451	39.823	-0.53%
2019-08-15	0	56.80	56.75	56.80	55.80	56.85	49,571,041	2,798,160,075	56.447	40.16	40.12	40.16	39.45	40.19	70,112,289	39.910	-0.73%
2019-08-14	0	58.00	58.00	58.05	58.00	58.55	35,567,046	2,069,281,912	58.180	40.45	40.45	40.49	40.45	40.84	50,992,665	40.580	0.52%
2019-08-13	0	57.70	57.65	57.70	57.60	58.20	49,316,383	2,853,464,600	57.860	40.25	40.21	40.25	40.18	40.59	70,705,163	40.357	-2.29%
2019-08-12	0	59.05	59.00	59.05	59.00	59.50	41,863,436	2,477,313,747	59.176	41.19	41.15	41.19	41.15	41.50	60,019,833	41.275	-1.58%
2019-08-09	0	60.00	60.00	60.05	60.00	60.40	24,048,992	1,446,559,150	60.151	41.85	41.85	41.88	41.85	42.13	34,479,169	41.955	-0.33%
2019-08-08	0	60.20	60.15	60.20	60.05	60.65	21,726,063	1,311,366,687	60.359	41.99	41.95	41.99	41.88	42.30	31,148,773	42.100	0.00%
2019-08-07	0	60.20	60.20	60.25	59.85	60.35	28,095,015	1,686,228,512	60.019	41.99	41.99	42.02	41.74	42.09	40,279,974	41.863	-0.17%
2019-08-06	0	60.30	60.30	60.35	59.05	60.50	57,576,664	3,440,156,993	59.749	42.06	42.06	42.09	41.19	42.20	82,547,973	41.675	-1.15%
2019-08-05	0	61.00	61.00	61.05	61.00	61.60	50,137,598	3,067,612,595	61.184	42.55	42.55	42.58	42.55	42.97	71,882,544	42.675	-1.85%
2019-08-02	0	62.15	62.15	62.20	62.15	62.70	37,180,216	2,320,525,880	62.413	43.35	43.35	43.38	43.35	43.73	53,305,476	43.533	-1.43%
2019-08-01	0	63.05	63.05	63.20	62.95	63.25	21,704,350	1,369,366,548	63.092	43.98	43.98	44.08	43.91	44.12	31,117,643	44.006	-0.47%
2019-07-31	0	63.35	63.35	63.40	63.30	63.60	11,880,623	753,666,050	63.437	44.19	44.19	44.22	44.15	44.36	17,033,313	44.247	-0.71%
2019-07-30	0	63.80	63.75	63.80	63.75	64.00	15,034,042	960,129,256	63.864	44.50	44.47	44.50	44.47	44.64	21,554,387	44.544	-0.16%
2019-07-29	0	63.90	63.90	63.95	63.80	64.25	19,884,602	1,270,559,930	63.897	44.57	44.57	44.60	44.50	44.81	28,508,661	44.568	-0.54%
2019-07-26	0	64.25	64.20	64.25	63.90	64.30	17,063,658	1,095,427,507	64.197	44.81	44.78	44.81	44.57	44.85	24,464,258	44.777	-0.62%
2019-07-25	0	64.65	64.60	64.65	64.40	64.70	12,770,248	824,484,870	64.563	45.09	45.06	45.09	44.92	45.13	18,308,773	45.032	-0.08%
2019-07-24	0	64.70	64.65	64.70	64.45	65.40	11,167,792	726,211,607	65.027	45.13	45.09	45.13	44.95	45.62	16,011,323	45.356	-0.08%
2019-07-23	0	64.75	64.70	64.75	64.50	64.90	7,835,690	506,948,258	64.697	45.16	45.13	45.16	44.99	45.27	11,234,071	45.126	0.47%
2019-07-22	0	64.45	64.45	64.50	64.45	64.85	11,874,724	766,998,931	64.591	44.95	44.95	44.99	44.95	45.23	17,024,856	45.052	-0.92%
2019-07-19	0	65.05	65.00	65.05	64.80	65.20	8,481,864	551,767,879	65.053	45.37	45.34	45.37	45.20	45.48	12,160,494	45.374	0.46%
2019-07-18	0	64.75	64.70	64.75	64.60	64.90	9,325,515	603,829,078	64.750	45.16	45.13	45.16	45.06	45.27	13,370,041	45.163	-0.38%
2019-07-17	0	65.00	64.95	65.00	64.80	65.00	6,980,029	453,203,690	64.929	45.34	45.30	45.34	45.20	45.34	10,007,305	45.287	-0.15%
2019-07-16	0	65.10	65.05	65.10	65.00	65.30	7,113,401	462,979,465	65.086	45.41	45.37	45.41	45.34	45.55	10,198,521	45.397	0.15%
2019-07-15	0	65.00	65.00	65.05	64.65	65.15	10,767,909	699,536,575	64.965	45.34	45.34	45.37	45.09	45.44	15,438,009	45.313	-0.31%
2019-07-12	0	65.20	65.20	65.25	65.10	65.35	5,833,437	380,583,442	65.242	45.48	45.48	45.51	45.41	45.58	8,363,430	45.506	0.00%
2019-07-11	0	65.20	65.15	65.20	65.00	65.50	7,178,970	468,487,881	65.258	45.48	45.44	45.48	45.34	45.69	10,292,528	45.517	0.46%
2019-07-10	0	64.90	64.90	64.95	64.75	65.40	9,750,805	633,164,855	64.935	45.27	45.27	45.30	45.16	45.62	13,979,782	45.291	0.00%
2019-07-09	0	64.90	64.90	64.95	64.85	65.30	9,333,008	606,487,190	64.983	45.27	45.27	45.30	45.23	45.55	13,380,784	45.325	-0.15%
2019-07-08	0	65.00	65.00	65.05	64.70	65.40	15,968,478	1,036,541,776	64.912	45.34	45.34	45.37	45.13	45.62	22,894,093	45.276	-0.69%
2019-07-05	0	65.45	65.45	65.50	65.40	65.70	7,539,388	494,069,785	65.532	45.65	45.65	45.69	45.62	45.83	10,809,261	45.708	-0.23%
2019-07-04	0	65.60	65.55	65.60	65.15	65.70	10,982,425	718,307,345	65.405	45.76	45.72	45.76	45.44	45.83	15,745,562	45.620	0.15%
2019-07-03	0	65.50	65.45	65.50	65.25	65.55	9,840,078	643,678,888	65.414	45.69	45.65	45.69	45.51	45.72	14,107,773	45.626	0.23%
2019-07-02	0	65.35	65.35	65.40	65.25	65.80	17,757,714	1,163,709,125	65.533	45.58	45.58	45.62	45.51	45.90	25,459,330	45.709	0.85%
2019-06-28	0	64.80	64.80	64.85	64.60	65.05	8,752,871	566,861,306	64.763	45.20	45.20	45.23	45.06	45.37	12,549,038	45.172	-0.38%
2019-06-27	0	65.05	65.00	65.05	64.20	65.05	11,936,527	774,227,789	64.862	45.37	45.34	45.37	44.78	45.37	17,113,463	45.241	1.40%
2019-06-26	0	64.15	64.15	64.20	64.00	64.50	7,975,283	512,149,581	64.217	44.74	44.74	44.78	44.64	44.99	11,434,206	44.791	0.08%
2019-06-25	0	64.10	64.10	64.15	64.00	64.55	11,193,149	718,446,738	64.186	44.71	44.71	44.74	44.64	45.02	16,047,678	44.770	-0.39%
2019-06-24	0	64.35	64.35	64.40	64.20	64.75	11,437,437	737,110,613	64.447	44.88	44.88	44.92	44.78	45.16	16,397,915	44.951	-0.46%
2019-06-21	0	64.65	64.65	64.70	64.35	64.95	17,137,080	1,107,506,848	64.626	45.09	45.09	45.13	44.88	45.30	24,569,524	45.076	-0.84%
2019-06-20	0	65.20	65.15	65.20	65.00	65.40	11,913,135	776,474,118	65.178	45.48	45.44	45.48	45.34	45.62	17,079,926	45.461	0.08%
2019-06-19	0	65.15	65.10	65.15	64.75	65.20	16,606,390	1,079,531,459	65.007	45.44	45.41	45.44	45.16	45.48	23,808,671	45.342	1.72%
2019-06-18	0	64.05	64.05	64.10	63.90	64.40	12,044,612	772,339,683	64.123	44.67	44.67	44.71	44.57	44.92	17,268,425	44.726	-0.23%
2019-06-17	0	64.20	64.15	64.20	63.85	64.65	18,567,908	1,189,410,924	64.057	44.78	44.74	44.78	44.53	45.09	26,620,910	44.680	0.63%
2019-06-14	0	63.80	63.80	63.85	63.65	64.30	25,046,301	1,599,170,717	63.849	44.50	44.50	44.53	44.40	44.85	35,909,016	44.534	-0.78%
2019-06-13	0	64.30	64.25	64.30	63.70	64.50	21,905,440	1,401,480,578	63.979	44.85	44.81	44.85	44.43	44.99	31,405,947	44.625	-0.62%
2019-06-12	0	64.70	64.70	64.75	64.50	65.20	11,702,927	757,062,171	64.690	45.13	45.13	45.16	44.99	45.48	16,778,549	45.121	-1.15%
2019-06-11	0	65.45	65.45	65.50	65.00	65.55	10,031,271	654,980,464	65.294	45.65	45.65	45.69	45.34	45.72	14,381,887	45.542	0.31%
2019-06-10	0	65.25	65.20	65.25	64.50	65.25	11,741,882	763,258,371	65.003	45.51	45.48	45.51	44.99	45.51	16,834,399	45.339	1.48%
2019-06-06	0	64.30	64.25	64.30	63.85	64.30	8,995,785	576,332,703	64.067	44.85	44.81	44.85	44.53	44.85	12,897,305	44.686	0.08%
2019-06-05	0	64.25	64.20	64.25	64.05	64.55	14,372,043	923,394,515	64.249	44.81	44.78	44.81	44.67	45.02	20,605,275	44.814	0.86%
2019-06-04	0	63.70	63.70	63.75	63.50	63.95	15,274,817	972,445,156	63.663	44.43	44.43	44.47	44.29	44.60	21,899,587	44.405	0.63%
2019-06-03	0	63.30	63.30	63.35	63.15	64.10	26,324,622	1,669,488,318	63.419	44.15	44.15	44.19	44.05	44.71	37,741,752	44.235	-1.17%
2019-05-31	0	64.05	64.05	64.10	64.00	64.65	16,537,962	1,060,976,814	64.154	44.67	44.67	44.71	44.64	45.09	23,710,565	44.747	-0.70%
2019-05-30	0	64.50	64.50	64.60	64.45	65.00	17,349,231	1,120,818,566	64.603	44.99	44.99	45.06	44.95	45.34	24,873,686	45.060	-0.54%
2019-05-29	0	64.85	64.85	64.90	64.85	65.40	12,597,856	819,135,830	65.022	45.23	45.23	45.27	45.23	45.62	18,061,614	45.352	-0.92%
2019-05-28	0	65.45	65.40	65.45	65.15	65.50	7,627,167	498,832,621	65.402	45.65	45.62	45.65	45.44	45.69	10,935,110	45.618	0.00%
2019-05-27	0	65.45	65.40	65.45	65.35	65.65	8,537,156	559,255,520	65.508	45.65	45.62	45.65	45.58	45.79	12,239,766	45.692	0.08%
2019-05-24	0	65.40	65.40	65.45	65.30	65.65	11,096,896	726,078,091	65.431	45.62	45.62	45.65	45.55	45.79	15,909,679	45.638	0.23%
2019-05-23	0	65.25	65.15	65.25	64.90	65.35	16,422,925	1,068,500,677	65.062	45.51	45.44	45.51	45.27	45.58	23,545,636	45.380	-0.08%
2019-05-22	0	65.30	65.25	65.30	65.15	65.50	6,450,895	421,373,555	65.320	45.55	45.51	45.55	45.44	45.69	9,248,683	45.560	0.31%
2019-05-21	0	65.10	65.10	65.15	65.00	65.55	13,357,735	871,548,139	65.247	45.41	45.41	45.44	45.34	45.72	19,151,056	45.509	-0.15%
2019-05-20	0	65.20	65.15	65.20	65.00	65.65	15,197,013	990,588,777	65.183	45.48	45.44	45.48	45.34	45.79	21,788,039	45.465	-0.53%
2019-05-17	0	65.55	65.55	65.60	65.40	66.45	18,126,891	1,190,463,964	65.674	45.72	45.72	45.76	45.62	46.35	25,988,621	45.807	-0.83%
2019-05-16	0	66.10	66.05	66.10	65.75	66.25	12,366,045	816,996,817	66.068	46.10	46.07	46.10	45.86	46.21	17,729,265	46.082	0.28%
2019-05-15	0	66.70	66.65	66.70	66.30	66.85	16,609,386	1,106,987,178	66.648	45.98	45.94	45.98	45.70	46.08	24,095,200	45.942	0.60%
2019-05-14	0	66.30	66.25	66.30	65.90	66.65	21,149,015	1,402,910,224	66.335	45.70	45.67	45.70	45.43	45.94	30,680,830	45.726	-0.90%
2019-05-10	0	66.90	66.90	67.00	66.10	67.45	20,761,009	1,390,392,345	66.971	46.12	46.12	46.18	45.56	46.49	30,117,950	46.165	0.68%
2019-05-09	0	66.45	66.45	66.50	66.40	67.45	21,447,182	1,429,970,325	66.674	45.81	45.81	45.84	45.77	46.49	31,113,380	45.960	-1.48%
2019-05-08	0	67.45	67.40	67.45	67.35	67.90	21,418,045	1,448,774,564	67.643	46.49	46.46	46.49	46.43	46.81	31,071,111	46.628	-1.82%
2019-05-07	0	68.70	68.65	68.70	68.10	68.80	19,457,936	1,332,263,671	68.469	47.36	47.32	47.36	46.94	47.43	28,227,585	47.197	0.88%
2019-05-06	0	68.10	68.05	68.10	67.60	68.85	37,862,198	2,577,066,866	68.064	46.94	46.91	46.94	46.60	47.46	54,926,608	46.918	-2.30%
2019-05-03	0	69.70	69.70	69.75	67.55	70.50	55,674,806	3,870,027,074	69.511	48.05	48.05	48.08	46.56	48.60	80,767,319	47.916	2.12%
2019-05-02	0	68.25	68.20	68.25	67.80	68.40	25,286,724	1,721,956,043	68.097	47.05	47.01	47.05	46.74	47.15	36,683,395	46.941	0.81%
2019-04-30	0	67.70	67.65	67.70	67.40	67.75	12,370,354	836,018,296	67.582	46.67	46.63	46.67	46.46	46.70	17,945,645	46.586	0.37%
2019-04-29	0	67.45	67.40	67.45	67.25	67.60	12,173,434	820,973,477	67.440	46.49	46.46	46.49	46.36	46.60	17,659,974	46.488	0.67%
2019-04-26	0	67.00	66.95	67.00	66.70	67.10	8,458,146	566,188,318	66.940	46.18	46.15	46.18	45.98	46.25	12,270,214	46.143	0.15%
2019-04-25	0	66.90	66.90	66.95	66.70	67.20	9,377,939	628,207,837	66.988	46.12	46.12	46.15	45.98	46.32	13,604,556	46.176	-0.45%
2019-04-24	0	67.20	67.15	67.20	66.95	67.75	11,744,766	790,125,644	67.275	46.32	46.29	46.32	46.15	46.70	17,038,106	46.374	-0.74%
2019-04-23	0	67.70	67.65	67.70	67.25	67.90	10,364,545	700,993,097	67.634	46.67	46.63	46.67	46.36	46.81	15,035,823	46.622	0.15%
2019-04-18	0	67.60	67.60	67.70	67.55	68.00	14,176,761	960,356,320	67.742	46.60	46.60	46.67	46.56	46.87	20,566,196	46.696	-0.37%
2019-04-17	0	67.85	67.85	67.90	67.45	67.95	17,999,581	1,218,201,430	67.679	46.77	46.77	46.81	46.49	46.84	26,111,953	46.653	0.37%
2019-04-16	0	67.60	67.55	67.60	66.80	67.70	14,092,313	948,698,060	67.320	46.60	46.56	46.60	46.05	46.67	20,443,688	46.405	0.75%
2019-04-15	0	67.10	67.10	67.15	67.10	67.80	20,520,188	1,384,203,366	67.456	46.25	46.25	46.29	46.25	46.74	29,768,592	46.499	0.30%
2019-04-12	0	66.90	66.90	66.95	66.50	66.90	11,869,128	791,821,762	66.713	46.12	46.12	46.15	45.84	46.12	17,218,518	45.987	0.45%
2019-04-11	0	66.60	66.55	66.60	66.30	66.95	15,217,993	1,012,727,195	66.548	45.91	45.87	45.91	45.70	46.15	22,076,709	45.873	-0.52%
2019-04-10	0	66.95	66.90	66.95	66.50	66.95	13,952,939	931,542,015	66.763	46.15	46.12	46.15	45.84	46.15	20,241,498	46.021	-0.07%
2019-04-09	0	67.00	66.95	67.00	66.60	67.00	19,765,001	1,321,314,205	66.851	46.18	46.15	46.18	45.91	46.18	28,673,044	46.082	0.45%
2019-04-08	0	66.70	66.65	66.70	66.45	67.00	17,767,223	1,185,161,803	66.705	45.98	45.94	45.98	45.81	46.18	25,774,872	45.981	0.30%
2019-04-04	0	66.50	66.45	66.50	66.20	66.95	28,689,527	1,907,962,114	66.504	45.84	45.81	45.84	45.63	46.15	41,619,834	45.843	0.15%
2019-04-03	0	66.40	66.35	66.40	66.00	66.60	43,821,179	2,908,362,625	66.369	45.77	45.74	45.77	45.50	45.91	63,571,288	45.750	1.45%
2019-04-02	0	65.45	65.45	65.50	65.05	65.50	29,102,893	1,898,647,874	65.239	45.12	45.12	45.15	44.84	45.15	42,219,503	44.971	1.08%
2019-04-01	0	64.75	64.70	64.75	64.10	64.80	20,610,944	1,332,278,062	64.639	44.63	44.60	44.63	44.19	44.67	29,900,251	44.557	1.33%
2019-03-29	0	63.90	63.90	63.95	63.70	64.05	14,013,522	895,806,207	63.924	44.05	44.05	44.08	43.91	44.15	20,329,386	44.065	0.31%
2019-03-28	0	63.70	63.70	63.75	63.65	63.95	19,325,936	1,232,641,783	63.782	43.91	43.91	43.94	43.88	44.08	28,036,093	43.966	-0.23%
2019-03-27	0	63.85	63.80	63.85	63.80	64.00	23,080,176	1,474,602,634	63.890	44.01	43.98	44.01	43.98	44.12	33,482,361	44.041	-0.08%
2019-03-26	0	63.90	63.85	63.90	63.80	64.10	14,538,300	929,489,042	63.934	44.05	44.01	44.05	43.98	44.19	21,090,680	44.071	0.31%
2019-03-25	0	63.70	63.70	63.75	63.70	64.05	40,486,827	2,583,875,113	63.820	43.91	43.91	43.94	43.91	44.15	58,734,151	43.993	-1.62%
2019-03-22	0	64.75	64.75	64.80	64.30	65.00	16,608,194	1,072,983,594	64.606	44.63	44.63	44.67	44.32	44.81	24,093,471	44.534	-0.08%
2019-03-21	0	64.80	64.80	64.85	64.80	65.20	17,954,998	1,167,724,669	65.036	44.67	44.67	44.70	44.67	44.94	26,047,276	44.831	-0.38%
2019-03-20	0	65.05	65.05	65.10	64.80	65.15	16,827,986	1,093,718,976	64.994	44.84	44.84	44.87	44.67	44.91	24,412,322	44.802	-0.46%
2019-03-19	0	65.35	65.35	65.40	65.10	65.40	13,800,371	900,925,800	65.283	45.05	45.05	45.08	44.87	45.08	20,020,168	45.001	0.38%
2019-03-18	0	65.10	65.05	65.10	64.70	65.20	17,084,671	1,109,560,035	64.945	44.87	44.84	44.87	44.60	44.94	24,784,695	44.768	0.39%
2019-03-15	0	64.85	64.80	64.85	64.50	65.10	16,445,426	1,066,296,681	64.838	44.70	44.67	44.70	44.46	44.87	23,857,343	44.695	0.31%
2019-03-14	0	64.65	64.60	64.65	64.30	64.70	13,022,202	839,574,058	64.473	44.56	44.53	44.56	44.32	44.60	18,891,280	44.442	0.39%
2019-03-13	0	64.40	64.35	64.40	64.30	64.65	15,180,492	977,851,819	64.415	44.39	44.36	44.39	44.32	44.56	22,022,307	44.403	-0.69%
2019-03-12	0	64.85	64.80	64.85	64.50	64.90	17,437,611	1,127,897,930	64.682	44.70	44.67	44.70	44.46	44.74	25,296,704	44.587	0.62%
2019-03-11	0	64.45	64.40	64.45	64.10	64.50	25,652,643	1,649,063,261	64.284	44.43	44.39	44.43	44.19	44.46	37,214,233	44.313	0.31%
2019-03-08	0	64.25	64.20	64.25	64.05	64.50	56,524,305	3,630,672,866	64.232	44.29	44.25	44.29	44.15	44.46	81,999,686	44.277	-0.93%
2019-03-07	0	64.85	64.85	64.90	64.35	65.20	23,198,002	1,506,454,220	64.939	44.70	44.70	44.74	44.36	44.94	33,653,291	44.764	0.23%
2019-03-06	0	64.70	64.70	64.75	64.10	64.75	18,049,783	1,165,635,674	64.579	44.60	44.60	44.63	44.19	44.63	26,184,781	44.516	0.54%
2019-03-05	0	64.35	64.30	64.35	63.90	64.40	21,053,002	1,351,158,358	64.179	44.36	44.32	44.36	44.05	44.39	30,541,544	44.240	0.23%
2019-03-04	0	64.20	64.20	64.25	64.00	64.70	31,114,804	2,001,683,389	64.332	44.25	44.25	44.29	44.12	44.60	45,138,178	44.346	0.00%
2019-03-01	0	64.20	64.20	64.25	63.90	64.35	18,392,999	1,180,675,905	64.192	44.25	44.25	44.29	44.05	44.36	26,682,683	44.249	0.08%
2019-02-28	0	64.15	64.10	64.15	64.05	64.80	22,441,992	1,446,731,950	64.465	44.22	44.19	44.22	44.15	44.67	32,556,549	44.438	0.08%
2019-02-27	0	64.10	64.05	64.10	63.90	64.25	23,690,146	1,517,578,033	64.059	44.19	44.15	44.19	44.05	44.29	34,367,243	44.158	0.23%
2019-02-26	0	63.95	63.90	63.95	63.60	64.15	42,954,726	2,742,381,856	63.844	44.08	44.05	44.08	43.84	44.22	62,314,327	44.009	-0.39%
2019-02-25	0	64.20	64.20	64.25	64.15	64.55	38,184,799	2,455,136,326	64.296	44.25	44.25	44.29	44.22	44.50	55,394,604	44.321	-0.31%
2019-02-22	0	64.40	64.40	64.45	64.20	64.70	37,012,651	2,385,323,529	64.446	44.39	44.39	44.43	44.25	44.60	53,694,172	44.424	-0.77%
2019-02-21	0	64.90	64.85	64.90	64.60	65.15	34,907,228	2,265,109,165	64.889	44.74	44.70	44.74	44.53	44.91	50,639,839	44.730	0.77%
2019-02-20	0	66.05	66.00	66.05	65.40	66.15	69,143,662	4,554,142,599	65.865	44.39	44.36	44.39	43.96	44.46	102,873,222	44.269	-0.15%
2019-02-19	0	66.15	66.10	66.15	65.85	67.95	63,505,533	4,241,007,958	66.782	44.46	44.43	44.46	44.26	45.67	94,484,709	44.886	-2.29%
2019-02-18	0	67.70	67.65	67.70	67.05	68.00	33,646,158	2,277,029,015	67.676	45.50	45.47	45.50	45.07	45.70	50,059,377	45.487	2.03%
2019-02-15	0	66.35	66.30	66.35	66.30	66.90	25,619,649	1,702,578,673	66.456	44.60	44.56	44.60	44.56	44.97	38,117,389	44.667	-1.26%
2019-02-14	0	67.20	67.15	67.20	66.80	67.30	18,544,235	1,243,844,278	67.074	45.17	45.13	45.17	44.90	45.23	27,590,457	45.082	0.15%
2019-02-13	0	67.10	67.10	67.15	66.40	67.40	22,231,404	1,491,775,069	67.102	45.10	45.10	45.13	44.63	45.30	33,076,295	45.101	1.28%
2019-02-12	0	66.25	66.25	66.30	65.80	66.50	13,828,466	915,892,439	66.232	44.53	44.53	44.56	44.23	44.70	20,574,248	44.516	0.38%
2019-02-11	0	66.00	66.00	66.05	65.60	66.10	11,927,453	786,260,106	65.920	44.36	44.36	44.39	44.09	44.43	17,745,886	44.307	0.23%
2019-02-08	0	65.85	65.85	65.90	65.10	65.95	11,037,829	725,540,712	65.732	44.26	44.26	44.29	43.76	44.33	16,422,287	44.180	-0.15%
2019-02-04	0	65.95	65.90	65.95	65.65	66.10	12,018,093	791,823,425	65.886	44.33	44.29	44.33	44.13	44.43	17,880,742	44.284	-0.23%
2019-02-01	0	66.10	66.05	66.10	65.90	66.50	17,431,690	1,152,057,066	66.090	44.43	44.39	44.43	44.29	44.70	25,935,191	44.421	-0.90%
2019-01-31	0	66.70	66.65	66.70	66.40	66.95	19,079,464	1,272,264,959	66.682	44.83	44.80	44.83	44.63	45.00	28,386,780	44.819	0.60%
2019-01-30	0	66.30	66.25	66.30	65.95	66.50	13,455,260	891,778,272	66.277	44.56	44.53	44.56	44.33	44.70	20,018,985	44.547	0.53%
2019-01-29	0	65.95	65.90	65.95	65.45	66.10	20,657,393	1,359,898,738	65.831	44.33	44.29	44.33	43.99	44.43	30,734,452	44.247	0.15%
2019-01-28	0	65.85	65.80	65.85	65.80	66.30	13,132,536	867,572,216	66.063	44.26	44.23	44.26	44.23	44.56	19,538,830	44.402	-0.08%
2019-01-25	0	65.90	65.85	65.90	65.05	65.90	19,606,418	1,288,773,833	65.732	44.29	44.26	44.29	43.72	44.29	29,170,792	44.180	0.92%
2019-01-24	0	65.30	65.25	65.30	65.00	65.45	9,811,576	639,666,508	65.195	43.89	43.86	43.89	43.69	43.99	14,597,845	43.819	0.54%
2019-01-23	0	64.95	64.95	65.00	64.80	65.50	12,514,956	814,062,319	65.047	43.65	43.65	43.69	43.55	44.02	18,619,983	43.720	-0.23%
2019-01-22	0	65.10	65.10	65.15	65.05	65.80	10,094,181	658,962,874	65.281	43.76	43.76	43.79	43.72	44.23	15,018,310	43.877	-0.38%
2019-01-21	0	65.35	65.35	65.40	65.25	65.90	14,960,914	979,703,323	65.484	43.92	43.92	43.96	43.86	44.29	22,259,125	44.014	0.00%
2019-01-18	0	65.35	65.30	65.35	65.10	65.50	11,975,386	781,668,567	65.273	43.92	43.89	43.92	43.76	44.02	17,817,201	43.872	0.31%
2019-01-17	0	65.15	65.10	65.15	64.90	65.45	11,578,113	754,647,209	65.179	43.79	43.76	43.79	43.62	43.99	17,226,131	43.808	0.00%
2019-01-16	0	65.15	65.10	65.15	64.40	65.30	13,220,098	858,379,770	64.930	43.79	43.76	43.79	43.28	43.89	19,669,107	43.641	0.08%
2019-01-15	0	65.10	65.10	65.15	64.55	65.35	16,785,749	1,092,287,935	65.072	43.76	43.76	43.79	43.39	43.92	24,974,148	43.737	0.85%
2019-01-14	0	64.55	64.50	64.55	64.50	65.20	12,175,907	787,067,316	64.641	43.39	43.35	43.39	43.35	43.82	18,115,540	43.447	-1.30%
2019-01-11	0	65.40	65.40	65.45	64.90	65.75	13,232,930	865,136,095	65.378	43.96	43.96	43.99	43.62	44.19	19,688,199	43.942	0.93%
2019-01-10	0	64.80	64.75	64.80	64.35	65.20	20,936,553	1,356,887,516	64.809	43.55	43.52	43.55	43.25	43.82	31,149,792	43.560	-1.07%
2019-01-09	0	65.50	65.45	65.50	64.95	66.00	25,771,115	1,691,257,560	65.626	44.02	43.99	44.02	43.65	44.36	38,342,743	44.109	1.16%
2019-01-08	0	64.75	64.70	64.75	64.15	64.90	10,578,424	683,245,692	64.589	43.52	43.49	43.52	43.12	43.62	15,738,775	43.412	-0.23%
2019-01-07	0	64.90	64.85	64.90	64.60	65.35	14,346,790	931,927,917	64.957	43.62	43.59	43.62	43.42	43.92	21,345,420	43.659	0.85%
2019-01-04	0	64.35	64.30	64.35	63.05	64.40	11,338,138	725,079,488	63.950	43.25	43.22	43.25	42.38	43.28	16,869,092	42.983	1.74%
2019-01-03	0	63.25	63.25	63.30	63.05	63.75	10,324,886	653,781,539	63.321	42.51	42.51	42.55	42.38	42.85	15,361,557	42.560	-0.08%
2019-01-02	0	63.30	63.30	63.35	63.20	64.85	18,887,996	1,199,813,828	63.523	42.55	42.55	42.58	42.48	43.59	28,101,911	42.695	-2.31%
2018-12-31	0	64.80	64.75	64.80	64.40	64.80	7,298,717	472,274,501	64.707	43.55	43.52	43.55	43.28	43.55	10,859,166	43.491	1.65%
2018-12-28	0	63.75	63.75	63.80	63.50	63.90	11,895,834	758,282,083	63.743	42.85	42.85	42.88	42.68	42.95	17,698,842	42.844	-0.39%
2018-12-27	0	64.00	64.00	64.05	63.90	64.90	12,522,057	806,750,480	64.426	43.02	43.02	43.05	42.95	43.62	18,630,548	43.303	-0.23%
2018-12-24	0	64.15	64.10	64.15	63.75	64.25	5,543,914	354,627,841	63.967	43.12	43.08	43.12	42.85	43.18	8,248,338	42.994	-0.62%
2018-12-21	0	64.55	64.55	64.60	63.80	64.55	15,197,112	975,330,203	64.179	43.39	43.39	43.42	42.88	43.39	22,610,545	43.136	1.57%
2018-12-20	0	63.55	63.50	63.55	63.10	63.80	14,706,222	933,688,537	63.489	42.71	42.68	42.71	42.41	42.88	21,880,190	42.673	-0.86%
2018-12-19	0	64.10	64.05	64.10	63.80	64.85	6,895,906	441,735,611	64.058	43.08	43.05	43.08	42.88	43.59	10,259,857	43.055	0.47%
2018-12-18	0	63.80	63.80	63.85	63.60	64.55	12,381,409	791,192,825	63.902	42.88	42.88	42.92	42.75	43.39	18,421,290	42.950	-0.70%
2018-12-17	0	64.25	64.25	64.30	64.20	64.90	7,695,323	495,776,832	64.426	43.18	43.18	43.22	43.15	43.62	11,449,244	43.302	0.23%
2018-12-14	0	64.10	64.10	64.15	64.05	64.80	11,285,950	724,872,611	64.228	43.08	43.08	43.12	43.05	43.55	16,791,446	43.169	-1.69%
2018-12-13	0	65.20	65.15	65.20	64.50	65.20	14,347,218	932,651,173	65.006	43.82	43.79	43.82	43.35	43.82	21,346,057	43.692	1.87%
2018-12-12	0	64.00	64.00	64.05	63.50	64.30	15,282,321	977,918,491	63.990	43.02	43.02	43.05	42.68	43.22	22,737,320	43.009	1.03%
2018-12-11	0	63.35	63.30	63.35	63.05	63.55	18,832,189	1,191,335,270	63.261	42.58	42.55	42.58	42.38	42.71	28,018,880	42.519	-0.63%
2018-12-10	0	63.75	63.70	63.75	63.30	64.00	20,212,935	1,285,834,928	63.614	42.85	42.81	42.85	42.55	43.02	30,073,179	42.757	0.08%
2018-12-07	0	63.70	63.70	63.75	63.70	64.45	37,873,254	2,425,661,332	64.047	42.81	42.81	42.85	42.81	43.32	56,348,529	43.047	-1.92%
2018-12-06	0	64.95	64.95	65.10	64.90	65.50	29,308,458	1,907,553,097	65.085	43.65	43.65	43.76	43.62	44.02	43,605,667	43.746	-2.04%
2018-12-05	0	66.30	66.30	66.35	66.30	66.85	30,593,647	2,037,042,940	66.584	44.56	44.56	44.60	44.56	44.93	45,517,795	44.753	-2.64%
2018-12-04	0	68.10	68.05	68.10	67.80	68.25	13,049,258	887,437,463	68.007	45.77	45.74	45.77	45.57	45.87	19,414,928	45.709	-0.15%
2018-12-03	0	68.20	68.15	68.20	67.60	68.20	23,023,683	1,566,607,376	68.043	45.84	45.81	45.84	45.44	45.84	34,255,062	45.734	1.94%
2018-11-30	0	66.90	66.85	66.90	66.65	67.40	9,362,017	627,166,452	66.991	44.97	44.93	44.97	44.80	45.30	13,928,982	45.026	0.38%
2018-11-29	0	66.65	66.60	66.65	66.65	67.85	14,780,991	990,683,171	67.024	44.80	44.76	44.80	44.80	45.60	21,991,432	45.049	-1.48%
2018-11-28	0	67.65	67.60	67.65	66.80	67.75	11,917,719	804,613,752	67.514	45.47	45.44	45.47	44.90	45.54	17,731,403	45.378	0.82%
2018-11-27	0	67.10	67.05	67.10	66.90	67.50	17,333,496	1,163,786,898	67.141	45.10	45.07	45.10	44.97	45.37	25,789,097	45.127	0.37%
2018-11-26	0	66.85	66.85	66.90	66.05	66.85	20,246,873	1,349,092,538	66.632	44.93	44.93	44.97	44.39	44.93	30,123,673	44.785	1.44%
2018-11-23	0	65.90	65.90	65.95	65.70	66.35	12,294,674	811,282,258	65.986	44.29	44.29	44.33	44.16	44.60	18,292,244	44.351	-0.08%
2018-11-22	0	65.95	65.90	65.95	65.70	66.35	13,596,819	897,782,183	66.029	44.33	44.29	44.33	44.16	44.60	20,229,599	44.380	1.00%
2018-11-21	0	65.30	65.25	65.30	64.30	65.35	8,080,026	524,938,969	64.967	43.89	43.86	43.89	43.22	43.92	12,021,612	43.666	0.31%
2018-11-20	0	65.10	65.10	65.20	65.05	65.80	10,809,486	706,714,926	65.379	43.76	43.76	43.82	43.72	44.23	16,082,554	43.943	-1.44%
2018-11-19	0	66.05	66.05	66.10	65.45	66.15	11,554,287	759,737,256	65.754	44.39	44.39	44.43	43.99	44.46	17,190,682	44.195	-0.23%
2018-11-16	0	66.20	66.15	66.20	65.40	66.20	10,231,228	674,332,817	65.909	44.49	44.46	44.49	43.96	44.49	15,222,211	44.299	0.30%
2018-11-15	0	66.00	65.95	66.00	65.15	66.00	8,617,672	566,139,148	65.695	44.36	44.33	44.36	43.79	44.36	12,821,532	44.155	1.15%
2018-11-14	0	65.25	65.25	65.30	65.15	66.15	16,058,603	1,053,285,750	65.590	43.86	43.86	43.89	43.79	44.46	23,892,287	44.085	0.77%
2018-11-13	0	64.75	64.75	64.80	63.70	64.90	18,145,671	1,167,921,065	64.364	43.52	43.52	43.55	42.81	43.62	26,997,466	43.260	-0.46%
2018-11-12	0	65.05	65.00	65.05	64.50	65.60	11,698,804	762,007,669	65.136	43.72	43.69	43.72	43.35	44.09	17,405,697	43.779	0.62%
2018-11-09	0	64.65	64.65	64.70	64.65	65.75	17,284,987	1,122,968,368	64.968	43.45	43.45	43.49	43.45	44.19	25,716,924	43.667	-1.90%
2018-11-08	0	65.90	65.85	65.90	65.75	66.45	13,072,384	862,745,407	65.998	44.29	44.26	44.29	44.19	44.66	19,449,335	44.359	-0.08%
2018-11-07	0	65.95	65.95	66.00	65.60	66.65	25,492,921	1,683,039,407	66.020	44.33	44.33	44.36	44.09	44.80	37,928,840	44.374	-0.15%
2018-11-06	0	66.05	66.00	66.05	65.35	66.45	19,930,868	1,315,392,605	65.998	44.39	44.36	44.39	43.92	44.66	29,653,515	44.359	0.84%
2018-11-05	0	65.50	65.50	65.55	65.10	65.70	17,100,904	1,117,798,637	65.365	44.02	44.02	44.06	43.76	44.16	25,443,042	43.933	-1.36%
2018-11-02	0	66.40	66.35	66.40	65.30	66.75	43,633,166	2,881,294,798	66.035	44.63	44.60	44.63	43.89	44.86	64,918,233	44.383	2.08%
2018-11-01	0	65.05	65.00	65.05	64.45	65.40	21,014,129	1,367,304,191	65.066	43.72	43.69	43.72	43.32	43.96	31,265,211	43.732	1.01%
2018-10-31	0	64.40	64.35	64.40	63.45	64.40	22,025,848	1,408,262,551	63.937	43.28	43.25	43.28	42.65	43.28	32,770,465	42.974	1.98%
2018-10-30	0	63.15	63.15	63.20	63.05	64.00	27,445,301	1,741,532,929	63.455	42.44	42.44	42.48	42.38	43.02	40,833,628	42.649	-0.63%
2018-10-29	0	63.55	63.55	63.60	60.65	64.00	64,952,327	4,063,993,536	62.569	42.71	42.71	42.75	40.76	43.02	96,637,276	42.054	5.04%
2018-10-26	0	60.50	60.50	60.60	60.35	61.15	27,990,146	1,697,835,235	60.658	40.66	40.66	40.73	40.56	41.10	41,644,258	40.770	-0.90%
2018-10-25	0	61.05	61.05	61.10	60.40	61.20	38,075,667	2,309,385,548	60.653	41.03	41.03	41.07	40.60	41.13	56,649,683	40.766	-0.89%
2018-10-24	0	61.60	61.60	61.65	61.55	62.55	35,346,106	2,189,254,531	61.938	41.40	41.40	41.44	41.37	42.04	52,588,592	41.630	-1.28%
2018-10-23	0	62.40	62.35	62.40	62.40	63.45	42,301,510	2,660,154,070	62.886	41.94	41.91	41.94	41.94	42.65	62,936,971	42.267	-3.03%
2018-10-22	0	64.35	64.30	64.35	63.45	64.40	26,273,240	1,683,338,108	64.070	43.25	43.22	43.25	42.65	43.28	39,089,813	43.063	0.78%
2018-10-19	0	63.85	63.80	63.85	63.10	64.10	46,898,041	2,988,975,566	63.733	42.92	42.88	42.92	42.41	43.08	69,775,775	42.837	-1.08%
2018-10-18	0	64.55	64.50	64.55	64.05	64.80	26,780,608	1,723,539,144	64.358	43.39	43.35	43.39	43.05	43.55	39,844,685	43.256	-0.39%
2018-10-16	0	64.80	64.75	64.80	64.60	65.40	18,497,061	1,200,855,782	64.921	43.55	43.52	43.55	43.42	43.96	27,520,270	43.635	0.08%
2018-10-15	0	64.75	64.70	64.75	64.70	65.45	39,686,626	2,577,641,089	64.950	43.52	43.49	43.52	43.49	43.99	59,046,498	43.654	-1.97%
2018-10-12	0	66.05	66.00	66.05	65.35	66.35	39,363,868	2,589,825,472	65.792	44.39	44.36	44.39	43.92	44.60	58,566,292	44.220	0.00%
2018-10-11	0	66.05	66.00	66.05	66.00	66.75	39,115,421	2,594,925,177	66.340	44.39	44.36	44.39	44.36	44.86	58,196,648	44.589	-1.88%
2018-10-10	0	68.10	68.05	68.10	67.55	68.45	22,435,246	1,528,571,383	68.133	45.25	45.21	45.25	44.88	45.48	33,767,783	45.267	0.67%
2018-10-09	0	67.65	67.60	67.65	67.35	67.95	22,500,606	1,523,149,996	67.694	44.95	44.91	44.95	44.75	45.15	33,866,158	44.976	-0.59%
2018-10-08	0	68.05	68.05	68.10	68.00	68.75	18,463,655	1,262,482,473	68.377	45.21	45.21	45.25	45.18	45.68	27,790,054	45.429	-0.58%
2018-10-05	0	68.45	68.45	68.50	68.45	69.20	16,068,236	1,104,357,811	68.729	45.48	45.48	45.51	45.48	45.98	24,184,656	45.664	0.59%
2018-10-04	0	68.05	68.05	68.10	67.55	68.25	19,094,289	1,295,642,220	67.855	45.21	45.21	45.25	44.88	45.35	28,739,235	45.083	0.15%
2018-10-03	0	67.95	67.95	68.00	66.60	68.20	11,138,127	755,897,542	67.866	45.15	45.15	45.18	44.25	45.31	16,764,240	45.090	0.30%
2018-10-02	0	67.75	67.75	67.80	67.65	68.50	24,924,108	1,691,780,979	67.877	45.01	45.01	45.05	44.95	45.51	37,513,824	45.098	-2.10%
2018-09-28	0	69.20	69.20	69.25	68.95	69.95	13,210,072	918,136,873	69.503	45.98	45.98	46.01	45.81	46.47	19,882,771	46.178	-0.29%
2018-09-27	0	69.40	69.40	69.45	69.20	70.10	9,122,870	635,223,605	69.630	46.11	46.11	46.14	45.98	46.57	13,731,033	46.262	-0.36%
2018-09-26	0	69.65	69.60	69.65	69.25	70.20	17,715,864	1,238,063,972	69.884	46.28	46.24	46.28	46.01	46.64	26,664,537	46.431	1.02%
2018-09-24	0	68.95	68.95	69.00	68.85	69.50	12,488,220	862,133,838	69.036	45.81	45.81	45.84	45.74	46.18	18,796,295	45.867	-1.15%
2018-09-21	0	69.75	69.75	69.80	69.05	69.75	19,397,758	1,347,294,354	69.456	46.34	46.34	46.37	45.88	46.34	29,195,993	46.147	1.60%
2018-09-20	0	68.65	68.65	68.70	68.00	68.75	15,168,181	1,037,929,442	68.428	45.61	45.61	45.64	45.18	45.68	22,829,964	45.463	1.03%
2018-09-19	0	67.95	67.90	67.95	67.20	68.05	23,174,011	1,569,095,621	67.709	45.15	45.11	45.15	44.65	45.21	34,879,715	44.986	0.30%
2018-09-18	0	67.75	67.70	67.75	67.10	68.00	16,026,267	1,083,272,661	67.594	45.01	44.98	45.01	44.58	45.18	24,121,488	44.909	0.30%
2018-09-17	0	67.55	67.55	67.60	67.35	67.80	12,055,845	814,522,488	67.562	44.88	44.88	44.91	44.75	45.05	18,145,518	44.888	-0.52%
2018-09-14	0	67.90	67.90	67.95	67.40	68.20	19,908,390	1,352,130,662	67.918	45.11	45.11	45.15	44.78	45.31	29,964,557	45.124	0.52%
2018-09-13	0	67.55	67.55	67.60	66.85	67.60	28,799,297	1,934,859,717	67.184	44.88	44.88	44.91	44.42	44.91	43,346,457	44.637	1.35%
2018-09-12	0	66.65	66.65	66.70	66.25	67.10	20,357,426	1,357,001,712	66.659	44.28	44.28	44.32	44.02	44.58	30,640,411	44.288	0.53%
2018-09-11	0	66.30	66.30	66.40	66.30	67.00	17,643,304	1,175,159,691	66.607	44.05	44.05	44.12	44.05	44.51	26,555,326	44.253	-0.08%
2018-09-10	0	66.35	66.30	66.35	66.10	66.95	28,486,530	1,889,394,620	66.326	44.08	44.05	44.08	43.92	44.48	42,875,704	44.067	-1.26%
2018-09-07	0	67.20	67.20	67.25	66.75	67.70	28,973,817	1,945,413,717	67.144	44.65	44.65	44.68	44.35	44.98	43,609,131	44.610	-0.44%
2018-09-06	0	67.50	67.50	67.55	67.50	68.10	24,430,606	1,654,660,465	67.729	44.85	44.85	44.88	44.85	45.25	36,771,044	44.999	-0.44%
2018-09-05	0	67.80	67.80	67.85	67.80	68.50	25,760,163	1,753,440,856	68.068	45.05	45.05	45.08	45.05	45.51	38,772,189	45.224	-1.45%
2018-09-04	0	68.80	68.75	68.80	68.05	68.95	14,923,511	1,023,223,629	68.565	45.71	45.68	45.71	45.21	45.81	22,461,705	45.554	0.66%
2018-09-03	0	68.35	68.30	68.35	68.00	68.40	24,181,234	1,649,834,817	68.228	45.41	45.38	45.41	45.18	45.44	36,395,708	45.330	-0.73%
2018-08-31	0	68.85	68.85	68.90	68.80	69.30	21,529,248	1,486,745,205	69.057	45.74	45.74	45.78	45.71	46.04	32,404,146	45.881	-0.94%
2018-08-30	0	69.50	69.45	69.50	69.40	70.20	19,474,908	1,357,471,180	69.704	46.18	46.14	46.18	46.11	46.64	29,312,113	46.311	-0.93%
2018-08-29	0	70.15	70.10	70.15	70.00	70.60	14,273,227	1,003,145,366	70.282	46.61	46.57	46.61	46.51	46.91	21,482,949	46.695	-0.07%
2018-08-28	0	70.20	70.15	70.20	70.10	70.75	12,684,540	892,642,817	70.373	46.64	46.61	46.64	46.57	47.01	19,091,781	46.755	0.14%
2018-08-27	0	70.10	70.05	70.10	69.45	70.10	18,159,578	1,268,535,204	69.855	46.57	46.54	46.57	46.14	46.57	27,332,381	46.411	1.01%
2018-08-24	0	69.40	69.35	69.40	69.20	69.65	16,250,292	1,127,269,540	69.369	46.11	46.08	46.11	45.98	46.28	24,458,673	46.089	-0.36%
2018-08-23	0	69.65	69.65	69.70	69.60	70.30	14,211,698	991,267,334	69.750	46.28	46.28	46.31	46.24	46.71	21,390,340	46.342	-0.57%
2018-08-22	0	70.05	70.00	70.05	69.60	70.10	17,480,660	1,222,812,342	69.952	46.54	46.51	46.54	46.24	46.57	26,310,527	46.476	-0.36%
2018-08-21	0	70.30	70.25	70.30	69.95	70.40	15,471,039	1,085,507,305	70.164	46.71	46.67	46.71	46.47	46.77	23,285,802	46.617	-0.35%
2018-08-20	0	70.55	70.55	70.60	69.55	70.60	17,866,169	1,252,131,873	70.084	46.87	46.87	46.91	46.21	46.91	26,890,765	46.564	0.64%
2018-08-17	0	70.10	70.10	70.15	70.00	70.80	16,175,678	1,135,086,892	70.172	46.57	46.57	46.61	46.51	47.04	24,346,370	46.622	-0.07%
2018-08-16	0	70.15	70.10	70.15	69.85	70.50	34,207,015	2,397,240,539	70.080	46.61	46.57	46.61	46.41	46.84	51,485,732	46.561	-0.87%
2018-08-15	0	71.55	71.50	71.55	71.50	72.00	27,035,992	1,938,581,949	71.704	47.02	46.98	47.02	46.98	47.31	41,143,674	47.117	-1.11%
2018-08-14	0	72.35	72.30	72.35	71.85	72.40	15,935,266	1,148,291,079	72.060	47.54	47.51	47.54	47.21	47.57	24,250,466	47.351	0.35%
2018-08-13	0	72.10	72.10	72.15	72.00	72.50	22,331,690	1,611,754,743	72.173	47.38	47.38	47.41	47.31	47.64	33,984,615	47.426	-0.69%
2018-08-10	0	72.60	72.60	72.65	72.55	73.55	17,553,018	1,278,667,765	72.846	47.71	47.71	47.74	47.67	48.33	26,712,379	47.868	-1.02%
2018-08-09	0	73.35	73.30	73.35	73.00	73.90	12,584,633	925,184,932	73.517	48.20	48.17	48.20	47.97	48.56	19,151,435	48.309	0.62%
2018-08-08	0	72.90	72.90	72.95	72.50	73.00	8,271,896	601,887,361	72.763	47.90	47.90	47.94	47.64	47.97	12,588,264	47.813	0.07%
2018-08-07	0	72.85	72.80	72.85	72.10	72.90	18,811,683	1,363,857,491	72.501	47.87	47.84	47.87	47.38	47.90	28,627,829	47.641	0.28%
2018-08-06	0	72.65	72.60	72.65	72.20	73.60	30,859,249	2,250,801,285	72.938	47.74	47.71	47.74	47.44	48.36	46,961,949	47.928	0.48%
2018-08-03	0	72.30	72.30	72.35	72.15	72.55	20,306,120	1,468,121,268	72.299	47.51	47.51	47.54	47.41	47.67	30,902,080	47.509	-0.69%
2018-08-02	0	72.80	72.80	72.85	72.80	73.80	23,016,869	1,681,378,426	73.050	47.84	47.84	47.87	47.84	48.49	35,027,328	48.002	-1.95%
2018-08-01	0	74.25	74.25	74.30	74.00	75.25	21,867,381	1,632,180,600	74.640	48.79	48.79	48.82	48.63	49.45	33,278,024	49.047	-0.47%
2018-07-31	0	74.60	74.60	74.65	74.40	74.80	7,824,397	583,634,700	74.592	49.02	49.02	49.05	48.89	49.15	11,907,255	49.015	-0.13%
2018-07-30	0	74.70	74.60	74.70	74.40	75.05	11,210,759	836,543,665	74.620	49.09	49.02	49.09	48.89	49.32	17,060,658	49.033	-0.20%
2018-07-27	0	74.85	74.85	74.90	74.30	75.05	8,294,764	620,173,834	74.767	49.18	49.18	49.22	48.82	49.32	12,623,064	49.130	0.13%
2018-07-26	0	74.75	74.70	74.75	74.30	75.15	12,684,426	946,308,073	74.604	49.12	49.09	49.12	48.82	49.38	19,303,301	49.023	-0.40%
2018-07-25	0	75.05	75.00	75.05	75.00	75.40	16,508,154	1,241,580,599	75.210	49.32	49.28	49.32	49.28	49.55	25,122,293	49.421	0.54%
2018-07-24	0	74.65	74.60	74.65	73.85	74.65	22,353,931	1,660,752,279	74.294	49.05	49.02	49.05	48.53	49.05	34,018,462	48.819	1.70%
2018-07-23	0	73.40	73.40	73.45	73.05	73.50	8,204,018	601,380,834	73.303	48.23	48.23	48.26	48.00	48.30	12,484,966	48.168	0.27%
2018-07-20	0	73.20	73.15	73.20	72.60	73.40	13,265,435	968,365,166	72.999	48.10	48.07	48.10	47.71	48.23	20,187,487	47.969	0.00%
2018-07-19	0	73.20	73.15	73.20	72.95	73.50	15,148,218	1,109,172,164	73.221	48.10	48.07	48.10	47.94	48.30	23,052,727	48.115	0.83%
2018-07-18	0	72.60	72.60	72.65	72.60	73.35	11,363,923	827,923,122	72.855	47.71	47.71	47.74	47.71	48.20	17,293,745	47.874	-0.75%
2018-07-17	0	73.15	73.15	73.20	73.00	73.70	9,996,691	731,917,497	73.216	48.07	48.07	48.10	47.97	48.43	15,213,076	48.111	-0.20%
2018-07-16	0	73.30	73.25	73.30	73.00	73.65	6,584,333	482,547,290	73.287	48.17	48.13	48.17	47.97	48.40	10,020,111	48.158	0.00%
2018-07-13	0	73.30	73.30	73.35	73.30	73.70	12,432,384	913,545,517	73.481	48.17	48.17	48.20	48.17	48.43	18,919,741	48.285	0.27%
2018-07-12	0	73.10	73.05	73.10	72.60	73.30	9,223,553	674,123,617	73.087	48.03	48.00	48.03	47.71	48.17	14,036,506	48.026	0.21%
2018-07-11	0	72.95	72.95	73.00	72.10	73.25	16,004,370	1,164,911,769	72.787	47.94	47.94	47.97	47.38	48.13	24,355,629	47.829	-1.29%
2018-07-10	0	73.90	73.85	73.90	73.80	74.25	17,316,974	1,282,041,024	74.034	48.56	48.53	48.56	48.49	48.79	26,353,164	48.648	0.75%
2018-07-09	0	73.35	73.35	73.40	73.00	73.45	11,726,393	859,351,941	73.284	48.20	48.20	48.23	47.97	48.26	17,845,356	48.155	1.03%
2018-07-06	0	72.60	72.55	72.60	71.85	72.95	17,708,489	1,282,485,425	72.422	47.71	47.67	47.71	47.21	47.94	26,948,976	47.589	0.14%
2018-07-05	0	72.50	72.50	72.55	71.65	72.70	16,975,926	1,226,328,981	72.239	47.64	47.64	47.67	47.08	47.77	25,834,154	47.469	0.42%
2018-07-04	0	72.20	72.20	72.25	71.95	72.65	12,866,139	929,070,392	72.211	47.44	47.44	47.48	47.28	47.74	19,579,834	47.450	-0.21%
2018-07-03	0	72.35	72.35	72.40	71.45	72.50	36,362,342	2,613,501,013	71.874	47.54	47.54	47.57	46.95	47.64	55,336,618	47.229	-1.70%
2018-06-29	0	73.60	73.55	73.60	72.90	73.75	14,801,168	1,085,863,554	73.363	48.36	48.33	48.36	47.90	48.46	22,524,583	48.208	0.96%
2018-06-28	0	72.90	72.85	72.90	72.10	73.00	24,644,209	1,791,048,527	72.676	47.90	47.87	47.90	47.38	47.97	37,503,832	47.756	0.55%
2018-06-27	0	72.50	72.45	72.50	72.50	73.85	21,287,306	1,555,589,698	73.076	47.64	47.61	47.64	47.64	48.53	32,395,260	48.019	-1.36%
2018-06-26	0	73.50	73.50	73.60	73.20	73.80	17,440,294	1,281,574,609	73.484	48.30	48.30	48.36	48.10	48.49	26,540,834	48.287	-0.34%
2018-06-25	0	73.75	73.75	73.80	73.70	74.90	18,142,499	1,345,318,851	74.153	48.46	48.46	48.49	48.43	49.22	27,609,457	48.727	-0.87%
2018-06-22	0	74.40	74.40	74.45	73.75	74.70	16,706,814	1,238,011,967	74.102	48.89	48.89	48.92	48.46	49.09	25,424,616	48.693	0.00%
2018-06-21	0	74.40	74.40	74.45	74.40	75.40	16,119,889	1,205,469,154	74.781	48.89	48.89	48.92	48.89	49.55	24,531,427	49.140	-1.06%
2018-06-20	0	75.20	75.15	75.20	74.30	75.50	16,701,179	1,250,554,596	74.878	49.41	49.38	49.41	48.82	49.61	25,416,041	49.203	0.80%
2018-06-19	0	74.60	74.60	74.65	74.40	75.50	42,643,932	3,189,460,538	74.793	49.02	49.02	49.05	48.89	49.61	64,896,011	49.147	-2.29%
2018-06-15	0	76.35	76.30	76.35	76.30	76.85	16,363,655	1,253,378,766	76.595	50.17	50.14	50.17	50.14	50.50	24,902,393	50.332	-0.07%
2018-06-14	0	76.40	76.40	76.45	76.15	76.80	13,050,437	997,314,611	76.420	50.20	50.20	50.24	50.04	50.47	19,860,301	50.216	-0.33%
2018-06-13	0	76.65	76.65	76.70	76.30	77.00	13,402,404	1,028,849,452	76.766	50.37	50.37	50.40	50.14	50.60	20,395,928	50.444	-0.13%
2018-06-12	0	76.75	76.75	76.80	76.30	76.85	9,282,704	711,684,154	76.668	50.43	50.43	50.47	50.14	50.50	14,126,523	50.379	-0.26%
2018-06-11	0	76.95	76.95	77.00	76.55	77.20	10,195,112	784,114,536	76.911	50.56	50.56	50.60	50.30	50.73	15,515,035	50.539	0.52%
2018-06-08	0	76.55	76.55	76.60	76.45	77.20	11,491,978	881,271,878	76.686	50.30	50.30	50.33	50.24	50.73	17,488,620	50.391	-0.91%
2018-06-07	0	77.25	77.25	77.30	76.75	77.45	18,399,594	1,418,760,350	77.108	50.76	50.76	50.79	50.43	50.89	28,000,707	50.669	0.98%
2018-06-06	0	76.50	76.45	76.50	76.20	76.75	13,477,813	1,030,628,064	76.468	50.27	50.24	50.27	50.07	50.43	20,510,686	50.248	0.00%
2018-06-05	0	76.50	76.45	76.50	76.05	76.80	11,626,606	889,505,832	76.506	50.27	50.24	50.27	49.97	50.47	17,693,499	50.273	-0.13%
2018-06-04	0	76.60	76.55	76.60	76.00	76.70	13,662,716	1,044,972,115	76.483	50.33	50.30	50.33	49.94	50.40	20,792,074	50.258	0.86%
2018-06-01	0	75.95	75.90	75.95	75.20	75.95	17,097,897	1,293,044,882	75.626	49.91	49.87	49.91	49.41	49.91	26,019,770	49.695	0.00%
2018-05-31	0	75.95	75.95	76.00	75.10	76.20	17,879,650	1,352,948,035	75.670	49.91	49.91	49.94	49.35	50.07	27,209,451	49.723	1.33%
2018-05-30	0	74.95	74.95	75.00	74.65	75.20	34,130,739	2,557,804,447	74.941	49.25	49.25	49.28	49.05	49.41	51,940,539	49.245	-1.25%
2018-05-29	0	75.90	75.90	75.95	75.90	76.75	19,560,619	1,491,290,683	76.239	49.87	49.87	49.91	49.87	50.43	29,767,568	50.098	-1.24%
2018-05-28	0	76.85	76.85	76.90	76.70	77.10	8,904,420	684,740,086	76.899	50.50	50.50	50.53	50.40	50.66	13,550,846	50.531	-0.26%
2018-05-25	0	77.05	77.00	77.05	76.80	77.25	11,488,656	884,219,828	76.965	50.63	50.60	50.63	50.47	50.76	17,483,565	50.574	-0.64%
2018-05-24	0	77.55	77.55	77.60	76.95	77.70	9,395,616	726,201,195	77.291	50.96	50.96	50.99	50.56	51.06	14,298,353	50.789	0.06%
2018-05-23	0	77.50	77.50	77.55	77.50	78.25	20,176,620	1,570,826,145	77.854	50.93	50.93	50.96	50.93	51.42	30,705,005	51.159	-0.39%
2018-05-21	0	77.80	77.75	77.80	77.50	77.90	13,576,777	1,056,097,071	77.787	51.12	51.09	51.12	50.93	51.19	20,661,291	51.115	0.71%
2018-05-18	0	77.25	77.25	77.30	76.70	77.40	11,878,991	915,336,449	77.055	50.76	50.76	50.79	50.40	50.86	18,077,581	50.634	0.32%
2018-05-17	0	77.00	77.00	77.05	76.80	77.55	12,627,414	972,443,661	77.011	50.60	50.60	50.63	50.47	50.96	19,216,539	50.605	-0.34%
2018-05-16	0	78.05	78.00	78.05	77.75	78.20	15,046,970	1,173,533,336	77.991	50.77	50.74	50.77	50.58	50.87	23,131,243	50.734	0.13%
2018-05-15	0	77.95	77.95	78.00	77.70	78.55	12,231,114	953,924,703	77.992	50.71	50.71	50.74	50.54	51.10	18,802,515	50.734	-0.57%
2018-05-14	0	78.40	78.35	78.40	78.00	78.60	22,374,475	1,752,542,774	78.328	51.00	50.97	51.00	50.74	51.13	34,395,591	50.953	1.10%
2018-05-11	0	77.55	77.50	77.55	77.30	77.90	14,165,297	1,098,994,398	77.584	50.45	50.41	50.45	50.28	50.67	21,775,875	50.468	0.58%
2018-05-10	0	77.10	77.10	77.15	76.70	77.30	18,504,582	1,425,298,677	77.024	50.15	50.15	50.19	49.89	50.28	28,446,524	50.104	1.31%
2018-05-09	0	76.10	76.05	76.10	75.60	76.20	12,025,213	912,713,145	75.900	49.50	49.47	49.50	49.18	49.57	18,485,989	49.373	0.26%
2018-05-08	0	75.90	75.85	75.90	75.45	76.35	13,424,855	1,020,334,354	76.003	49.37	49.34	49.37	49.08	49.67	20,637,616	49.441	1.07%
2018-05-07	0	75.10	75.10	75.15	75.00	75.55	16,621,209	1,250,888,756	75.259	48.85	48.85	48.89	48.79	49.15	25,551,272	48.956	0.20%
2018-05-04	0	74.95	74.95	75.00	74.85	77.40	54,745,949	4,149,341,209	75.793	48.76	48.76	48.79	48.69	50.35	84,159,261	49.303	-3.54%
2018-05-03	0	77.70	77.70	77.75	77.15	78.00	14,845,915	1,151,798,204	77.584	50.54	50.54	50.58	50.19	50.74	22,822,168	50.468	-0.96%
2018-05-02	0	78.45	78.45	78.50	77.80	78.60	13,978,028	1,093,515,826	78.231	51.03	51.03	51.06	50.61	51.13	21,487,992	50.890	-0.32%
2018-04-30	0	78.70	78.65	78.70	77.70	78.70	24,138,515	1,892,199,994	78.389	51.19	51.16	51.19	50.54	51.19	37,107,395	50.993	1.68%
2018-04-27	0	77.40	77.40	77.45	77.00	77.50	13,514,973	1,044,585,438	77.291	50.35	50.35	50.38	50.09	50.41	20,776,152	50.278	0.45%
2018-04-26	0	77.05	77.00	77.05	76.70	77.80	19,719,319	1,520,812,745	77.123	50.12	50.09	50.12	49.89	50.61	30,313,902	50.169	-0.58%
2018-04-25	0	77.50	77.45	77.50	77.10	77.75	12,080,864	935,316,769	77.421	50.41	50.38	50.41	50.15	50.58	18,571,540	50.363	-0.19%
2018-04-24	0	77.65	77.60	77.65	77.10	77.70	15,832,064	1,226,453,854	77.466	50.51	50.48	50.51	50.15	50.54	24,338,144	50.392	0.84%
2018-04-23	0	77.00	77.00	77.05	76.90	77.45	16,113,737	1,243,909,192	77.196	50.09	50.09	50.12	50.02	50.38	24,771,151	50.216	0.26%
2018-04-20	0	76.80	76.80	76.85	76.50	77.65	34,244,927	2,641,686,657	77.141	49.96	49.96	49.99	49.76	50.51	52,643,671	50.181	0.66%
2018-04-19	0	76.30	76.30	76.35	75.70	76.40	17,981,942	1,369,678,426	76.170	49.63	49.63	49.67	49.24	49.70	27,643,085	49.549	0.86%
2018-04-18	0	75.65	75.65	75.70	75.20	76.10	16,139,272	1,219,459,780	75.559	49.21	49.21	49.24	48.92	49.50	24,810,406	49.151	0.27%
2018-04-17	0	75.45	75.45	75.50	75.15	76.25	13,197,306	997,988,589	75.621	49.08	49.08	49.11	48.89	49.60	20,287,812	49.192	-0.66%
2018-04-16	0	75.95	75.95	76.00	75.35	76.70	20,933,959	1,586,880,863	75.804	49.41	49.41	49.44	49.02	49.89	32,181,130	49.311	-0.46%
2018-04-13	0	76.30	76.30	76.35	75.85	76.35	18,726,256	1,426,881,459	76.197	49.63	49.63	49.67	49.34	49.67	28,787,296	49.566	1.19%
2018-04-12	0	75.40	75.40	75.45	74.80	75.70	13,303,726	1,001,891,520	75.309	49.05	49.05	49.08	48.66	49.24	20,451,408	48.989	0.20%
2018-04-11	0	75.25	75.25	75.30	74.95	75.60	21,424,632	1,612,991,458	75.287	48.95	48.95	48.98	48.76	49.18	32,935,427	48.974	0.74%
2018-04-10	0	74.70	74.65	74.70	74.05	74.80	16,001,936	1,193,778,156	74.602	48.59	48.56	48.59	48.17	48.66	24,599,283	48.529	0.67%
2018-04-09	0	74.20	74.20	74.25	73.60	74.90	26,596,521	1,973,567,742	74.204	48.27	48.27	48.30	47.88	48.72	40,886,012	48.270	1.57%
2018-04-06	0	73.05	73.00	73.05	72.80	73.70	24,719,256	1,808,678,595	73.169	47.52	47.49	47.52	47.36	47.94	38,000,151	47.597	0.90%
2018-04-04	0	72.40	72.35	72.40	72.40	73.85	23,443,502	1,711,796,053	73.018	47.10	47.06	47.10	47.10	48.04	36,038,973	47.498	-1.56%
2018-04-03	0	73.55	73.50	73.55	73.10	73.65	25,428,538	1,864,816,231	73.336	47.84	47.81	47.84	47.55	47.91	39,090,508	47.705	-0.61%
2018-03-29	0	74.00	74.00	74.05	73.55	74.35	20,383,080	1,506,920,431	73.930	48.14	48.14	48.17	47.84	48.36	31,334,281	48.092	0.00%
2018-03-28	0	74.00	74.00	74.05	74.00	74.80	30,235,397	2,246,109,879	74.287	48.14	48.14	48.17	48.14	48.66	46,479,944	48.324	-1.46%
2018-03-27	0	75.10	75.05	75.10	75.00	75.55	20,421,770	1,535,859,925	75.207	48.85	48.82	48.85	48.79	49.15	31,393,758	48.922	0.13%
2018-03-26	0	75.00	74.95	75.00	73.90	75.00	27,598,665	2,051,593,472	74.337	48.79	48.76	48.79	48.07	48.79	42,426,577	48.356	0.47%
2018-03-23	0	74.65	74.60	74.65	74.10	74.90	60,552,833	4,511,518,628	74.505	48.56	48.53	48.56	48.20	48.72	93,086,005	48.466	-2.16%
2018-03-22	0	76.30	76.25	76.30	76.30	77.30	16,147,141	1,236,101,893	76.552	49.63	49.60	49.63	49.63	50.28	24,822,502	49.798	-0.72%
2018-03-21	0	76.85	76.85	76.90	76.80	77.90	18,588,645	1,436,043,634	77.254	49.99	49.99	50.02	49.96	50.67	28,575,751	50.254	-0.13%
2018-03-20	0	76.95	76.95	77.00	76.35	76.95	15,140,889	1,161,099,519	76.686	50.06	50.06	50.09	49.67	50.06	23,275,622	49.885	-0.26%
2018-03-19	0	77.15	77.15	77.20	76.50	77.45	11,098,284	856,528,081	77.177	50.19	50.19	50.22	49.76	50.38	17,061,050	50.204	0.26%
2018-03-16	0	76.95	76.90	76.95	76.25	77.35	22,136,321	1,702,687,323	76.918	50.06	50.02	50.06	49.60	50.32	34,029,484	50.036	0.72%
2018-03-15	0	76.40	76.35	76.40	75.90	76.45	24,254,241	1,849,902,561	76.271	49.70	49.67	49.70	49.37	49.73	37,285,297	49.615	-0.13%
2018-03-14	0	76.50	76.50	76.55	76.35	76.75	19,530,566	1,494,580,480	76.525	49.76	49.76	49.80	49.67	49.93	30,023,737	49.780	-0.78%
2018-03-13	0	77.10	77.05	77.10	77.10	77.45	18,004,006	1,390,342,505	77.224	50.15	50.12	50.15	50.15	50.38	27,677,004	50.235	-0.39%
2018-03-12	0	77.40	77.35	77.40	76.80	77.70	29,470,962	2,276,755,343	77.254	50.35	50.32	50.35	49.96	50.54	45,304,802	50.254	1.04%
2018-03-09	0	76.60	76.60	76.65	76.40	76.85	13,637,664	1,045,349,299	76.652	49.83	49.83	49.86	49.70	49.99	20,964,761	49.862	0.39%
2018-03-08	0	76.30	76.30	76.40	76.20	76.70	16,339,656	1,248,919,221	76.435	49.63	49.63	49.70	49.57	49.89	25,118,450	49.721	0.46%
2018-03-07	0	75.95	75.90	75.95	75.90	76.60	23,842,359	1,814,963,147	76.123	49.41	49.37	49.41	49.37	49.83	36,652,124	49.519	-0.85%
2018-03-06	0	76.60	76.55	76.60	76.10	77.00	23,078,928	1,766,167,773	76.527	49.83	49.80	49.83	49.50	50.09	35,478,525	49.781	0.86%
2018-03-05	0	75.95	75.90	75.95	75.95	77.05	34,817,652	2,658,025,123	76.341	49.41	49.37	49.41	49.41	50.12	53,524,104	49.660	-1.62%
2018-03-02	0	77.20	77.15	77.20	77.05	77.40	33,903,684	2,617,580,226	77.206	50.22	50.19	50.22	50.12	50.35	52,119,089	50.223	-0.90%
2018-03-01	0	77.90	77.85	77.90	77.15	78.05	26,947,744	2,092,199,908	77.639	50.67	50.64	50.67	50.19	50.77	41,425,937	50.505	-0.13%
2018-02-28	0	78.00	78.00	78.05	78.00	78.45	24,780,124	1,935,793,309	78.119	50.74	50.74	50.77	50.74	51.03	38,093,721	50.817	-0.76%
2018-02-27	0	78.60	78.60	78.65	78.60	79.55	37,296,697	2,942,022,227	78.882	51.13	51.13	51.16	51.13	51.75	57,335,063	51.313	-1.19%
2018-02-26	0	79.55	79.50	79.55	79.40	80.10	24,170,091	1,923,591,585	79.586	51.75	51.72	51.75	51.65	52.11	37,155,936	51.771	-0.13%
2018-02-23	0	79.65	79.65	79.70	79.60	79.95	23,199,947	1,850,627,644	79.769	51.81	51.81	51.85	51.78	52.01	35,664,564	51.890	0.13%
2018-02-22	0	79.55	79.55	79.60	79.40	80.25	37,646,052	3,004,949,632	79.821	51.75	51.75	51.78	51.65	52.20	57,872,116	51.924	-0.50%
2018-02-21	0	81.60	81.55	81.60	80.70	82.05	52,960,544	4,323,458,813	81.635	52.01	51.98	52.01	51.44	52.30	83,091,994	52.032	0.80%
2018-02-20	0	80.95	80.90	80.95	80.85	85.00	84,846,341	7,006,639,443	82.580	51.60	51.56	51.60	51.53	54.18	133,118,943	52.634	-3.11%
2018-02-15	0	83.55	83.50	83.55	82.70	83.75	36,584,847	3,044,042,719	83.205	53.25	53.22	53.25	52.71	53.38	57,399,483	53.033	2.01%
2018-02-14	0	81.90	81.85	81.90	79.85	82.20	47,649,359	3,877,465,727	81.375	52.20	52.17	52.20	50.89	52.39	74,759,055	51.866	2.63%
2018-02-13	0	79.80	79.80	79.85	79.60	80.45	29,293,870	2,344,252,947	80.025	50.86	50.86	50.89	50.73	51.28	45,960,367	51.006	0.50%
2018-02-12	0	79.40	79.40	79.45	79.40	80.35	40,033,784	3,198,098,726	79.885	50.61	50.61	50.64	50.61	51.21	62,810,664	50.916	-0.50%
2018-02-09	0	79.80	79.80	79.85	77.90	80.05	99,014,081	7,825,196,484	79.031	50.86	50.86	50.89	49.65	51.02	155,347,297	50.372	-0.87%
2018-02-08	0	80.50	80.45	80.50	80.05	80.90	47,829,794	3,848,415,529	80.461	51.31	51.28	51.31	51.02	51.56	75,042,147	51.283	0.62%
2018-02-07	0	80.00	80.00	80.05	80.00	81.65	73,847,401	5,969,470,548	80.835	50.99	50.99	51.02	50.99	52.04	115,862,250	51.522	-0.12%
2018-02-06	0	80.10	80.05	80.10	79.60	80.95	114,487,484	9,188,700,178	80.259	51.05	51.02	51.05	50.73	51.60	179,624,161	51.155	-3.32%
2018-02-05	0	82.85	82.85	82.90	81.80	83.30	48,503,623	4,012,073,420	82.717	52.81	52.81	52.84	52.14	53.09	76,099,345	52.722	-1.02%
2018-02-02	0	83.70	83.65	83.70	83.25	84.00	21,777,829	1,825,077,101	83.804	53.35	53.32	53.35	53.06	53.54	34,168,139	53.415	-0.42%
2018-02-01	0	84.05	84.00	84.05	83.45	84.15	33,272,295	2,792,887,684	83.940	53.57	53.54	53.57	53.19	53.63	52,202,283	53.501	-0.18%
2018-01-31	0	84.20	84.20	84.25	83.00	84.50	36,516,373	3,054,737,213	83.654	53.67	53.67	53.70	52.90	53.86	57,292,052	53.319	0.12%
2018-01-30	0	84.10	84.10	84.15	83.85	85.15	39,732,326	3,350,664,868	84.331	53.60	53.60	53.63	53.44	54.27	62,337,694	53.750	-1.12%
2018-01-29	0	85.05	85.05	85.10	85.05	85.65	28,960,637	2,470,314,924	85.299	54.21	54.21	54.24	54.21	54.59	45,437,544	54.367	-0.76%
2018-01-26	0	85.70	85.65	85.70	85.30	85.70	26,625,573	2,277,136,382	85.524	54.62	54.59	54.62	54.37	54.62	41,773,966	54.511	0.23%
2018-01-25	0	85.50	85.45	85.50	85.35	85.95	22,596,907	1,934,455,155	85.607	54.50	54.46	54.50	54.40	54.78	35,453,224	54.564	-0.41%
2018-01-24	0	85.85	85.75	85.85	85.20	85.85	20,120,832	1,721,589,787	85.563	54.72	54.65	54.72	54.30	54.72	31,568,408	54.535	0.18%
2018-01-23	0	85.70	85.65	85.70	85.30	85.70	29,559,695	2,529,267,573	85.565	54.62	54.59	54.62	54.37	54.62	46,377,431	54.537	0.82%
2018-01-22	0	85.00	84.95	85.00	84.70	85.40	26,645,050	2,264,531,680	84.989	54.18	54.14	54.18	53.99	54.43	41,804,524	54.170	-0.47%
2018-01-19	0	85.40	85.35	85.40	85.05	85.95	25,476,127	2,172,429,981	85.273	54.43	54.40	54.43	54.21	54.78	39,970,552	54.351	-0.06%
2018-01-18	0	85.45	85.45	85.50	85.05	86.00	35,014,328	2,994,497,676	85.522	54.46	54.46	54.50	54.21	54.81	54,935,431	54.509	0.47%
2018-01-17	0	85.05	85.00	85.05	84.70	85.10	38,403,425	3,260,167,651	84.893	54.21	54.18	54.21	53.99	54.24	60,252,726	54.108	0.29%
2018-01-16	0	84.80	84.80	84.85	84.00	84.80	27,343,839	2,309,163,505	84.449	54.05	54.05	54.08	53.54	54.05	42,900,883	53.826	0.83%
2018-01-15	0	84.10	84.10	84.15	83.80	84.95	44,252,539	3,736,548,602	84.437	53.60	53.60	53.63	53.41	54.14	69,429,643	53.818	0.48%
2018-01-12	0	83.70	83.70	83.75	83.25	84.40	29,034,596	2,430,560,900	83.713	53.35	53.35	53.38	53.06	53.79	45,553,582	53.356	-0.42%
2018-01-11	0	84.05	84.05	84.10	83.55	84.30	54,006,301	4,530,919,363	83.896	53.57	53.57	53.60	53.25	53.73	84,732,725	53.473	2.38%
2018-01-10	0	82.10	82.10	82.15	80.95	82.40	70,547,231	5,785,247,621	82.005	52.33	52.33	52.36	51.60	52.52	110,684,476	52.268	1.42%
2018-01-09	0	80.95	80.95	81.00	80.15	81.10	20,734,671	1,675,634,128	80.813	51.60	51.60	51.63	51.09	51.69	32,531,485	51.508	0.56%
2018-01-08	0	80.50	80.50	80.55	80.05	80.80	21,354,440	1,715,915,795	80.354	51.31	51.31	51.34	51.02	51.50	33,503,866	51.215	-0.37%
2018-01-05	0	80.80	80.75	80.80	80.60	81.20	15,902,273	1,285,331,611	80.827	51.50	51.47	51.50	51.37	51.75	24,949,736	51.517	0.37%
2018-01-04	0	80.50	80.50	80.55	80.35	81.05	17,205,111	1,387,325,772	80.635	51.31	51.31	51.34	51.21	51.66	26,993,812	51.394	-0.56%
2018-01-03	0	80.95	80.95	81.00	80.80	81.45	21,680,762	1,757,447,142	81.060	51.60	51.60	51.63	51.50	51.91	34,015,847	51.666	-0.43%
2018-01-02	0	81.30	81.25	81.30	80.45	81.30	37,060,582	3,000,228,092	80.955	51.82	51.79	51.82	51.28	51.82	58,145,884	51.598	1.69%
2017-12-29	0	79.95	79.95	80.00	79.90	80.15	15,450,760	1,236,092,635	80.002	50.96	50.96	50.99	50.93	51.09	24,241,338	50.991	-0.06%
2017-12-28	0	80.00	80.00	80.05	79.90	80.15	16,338,004	1,306,925,122	79.993	50.99	50.99	51.02	50.93	51.09	25,633,372	50.985	0.25%
2017-12-27	0	79.80	79.80	79.90	79.70	80.35	16,640,634	1,331,016,650	79.986	50.86	50.86	50.93	50.80	51.21	26,108,181	50.981	-0.25%
2017-12-22	0	80.00	79.95	80.00	79.65	80.10	22,311,368	1,782,665,505	79.899	50.99	50.96	50.99	50.77	51.05	35,005,230	50.926	0.57%
2017-12-21	0	79.55	79.50	79.55	79.40	79.80	15,529,852	1,236,547,570	79.624	50.70	50.67	50.70	50.61	50.86	24,365,429	50.750	0.32%
2017-12-20	0	79.30	79.25	79.30	78.80	79.30	17,518,048	1,383,927,284	79.000	50.54	50.51	50.54	50.22	50.54	27,484,792	50.352	-0.06%
2017-12-19	0	79.35	79.35	79.40	78.95	79.70	16,227,302	1,287,056,993	79.314	50.58	50.58	50.61	50.32	50.80	25,459,687	50.553	0.63%
2017-12-18	0	78.85	78.85	78.90	78.30	79.35	15,837,615	1,248,575,992	78.836	50.26	50.26	50.29	49.91	50.58	24,848,291	50.248	0.38%
2017-12-15	0	78.55	78.55	78.70	78.30	79.25	26,951,970	2,121,592,078	78.718	50.07	50.07	50.16	49.91	50.51	42,286,063	50.172	-1.26%
2017-12-14	0	79.55	79.50	79.55	79.10	80.40	40,390,748	3,215,951,290	79.621	50.70	50.67	50.70	50.42	51.24	63,370,719	50.748	-0.50%
2017-12-13	0	79.95	79.90	79.95	78.80	80.00	63,450,907	5,058,775,699	79.727	50.96	50.93	50.96	50.22	50.99	99,550,759	50.816	2.04%
2017-12-12	0	78.35	78.35	78.40	78.10	79.05	32,960,794	2,592,305,634	78.648	49.94	49.94	49.97	49.78	50.38	51,713,556	50.128	0.06%
2017-12-11	0	78.30	78.30	78.35	76.80	78.90	54,684,972	4,287,511,771	78.404	49.91	49.91	49.94	48.95	50.29	85,797,520	49.972	1.95%
2017-12-08	0	76.80	76.75	76.80	76.25	77.00	32,648,265	2,504,934,605	76.725	48.95	48.92	48.95	48.60	49.08	51,223,217	48.902	0.72%
2017-12-07	0	76.25	76.20	76.25	76.15	77.00	27,425,846	2,099,918,713	76.567	48.60	48.57	48.60	48.54	49.08	43,029,547	48.802	0.20%
2017-12-06	0	76.10	76.10	76.15	76.10	77.30	43,122,771	3,304,152,183	76.622	48.50	48.50	48.54	48.50	49.27	67,657,104	48.837	-1.62%
2017-12-05	0	77.35	77.35	77.40	77.25	77.95	23,071,288	1,791,049,275	77.631	49.30	49.30	49.33	49.24	49.68	36,197,500	49.480	-0.45%
2017-12-04	0	77.70	77.70	77.75	77.05	78.10	21,858,708	1,701,307,555	77.832	49.52	49.52	49.56	49.11	49.78	34,295,033	49.608	-0.26%
2017-12-01	0	77.90	77.85	77.90	77.40	78.00	39,933,422	3,108,347,109	77.838	49.65	49.62	49.65	49.33	49.72	62,653,202	49.612	-0.13%
2017-11-30	0	78.00	78.00	78.05	77.55	78.30	45,565,002	3,555,107,541	78.023	49.72	49.72	49.75	49.43	49.91	71,488,821	49.730	0.00%
2017-11-29	0	78.00	78.00	78.05	77.20	78.15	50,583,363	3,937,740,182	77.847	49.72	49.72	49.75	49.21	49.81	79,362,336	49.617	1.36%
2017-11-28	0	76.95	76.90	76.95	76.80	77.40	28,073,541	2,164,059,833	77.085	49.05	49.01	49.05	48.95	49.33	44,045,743	49.132	0.20%
2017-11-27	0	76.80	76.80	76.85	76.10	77.40	27,312,991	2,100,404,519	76.901	48.95	48.95	48.98	48.50	49.33	42,852,484	49.015	0.66%
2017-11-24	0	76.30	76.30	76.35	76.10	76.85	18,916,460	1,444,442,959	76.359	48.63	48.63	48.66	48.50	48.98	29,678,818	48.669	0.20%
2017-11-23	0	76.15	76.10	76.15	75.85	77.40	35,159,249	2,689,332,736	76.490	48.54	48.50	48.54	48.34	49.33	55,162,804	48.753	-1.04%
2017-11-22	0	76.95	76.90	76.95	75.45	78.10	64,117,454	4,944,525,284	77.117	49.05	49.01	49.05	48.09	49.78	100,596,532	49.152	1.79%
2017-11-21	0	75.60	75.55	75.60	74.80	75.80	32,409,934	2,434,212,890	75.107	48.19	48.15	48.19	47.68	48.31	50,849,289	47.871	0.67%
2017-11-20	0	75.10	75.05	75.10	75.00	75.50	10,028,334	753,231,006	75.110	47.87	47.83	47.87	47.80	48.12	15,733,869	47.873	-0.20%
2017-11-17	0	75.25	75.20	75.25	75.10	75.65	12,812,063	964,332,066	75.268	47.96	47.93	47.96	47.87	48.22	20,101,377	47.973	-0.13%
2017-11-16	0	75.35	75.35	75.40	75.25	75.70	8,504,207	641,006,875	75.375	48.03	48.03	48.06	47.96	48.25	13,342,603	48.042	0.33%
2017-11-15	0	75.10	75.10	75.15	75.05	75.30	10,045,036	755,031,774	75.165	47.87	47.87	47.90	47.83	47.99	15,760,074	47.908	-0.07%
2017-11-14	0	75.15	75.10	75.15	75.05	75.45	16,683,838	1,254,099,321	75.169	47.90	47.87	47.90	47.83	48.09	26,175,965	47.910	-0.66%
2017-11-13	0	75.65	75.65	75.70	75.60	76.25	12,740,554	965,531,010	75.784	48.22	48.22	48.25	48.19	48.60	19,989,183	48.303	-0.39%
2017-11-10	0	75.95	75.90	75.95	75.80	76.10	11,164,601	848,238,290	75.976	48.41	48.38	48.41	48.31	48.50	17,516,605	48.425	0.13%
2017-11-09	0	75.85	75.80	75.85	75.40	76.15	14,546,652	1,104,187,404	75.907	48.34	48.31	48.34	48.06	48.54	22,822,846	48.381	0.66%
2017-11-08	0	75.35	75.30	75.35	75.25	75.65	22,353,265	1,685,690,948	75.411	48.03	47.99	48.03	47.96	48.22	35,070,964	48.065	-0.59%
2017-11-07	0	75.80	75.75	75.80	75.30	76.10	14,362,731	1,088,364,141	75.777	48.31	48.28	48.31	47.99	48.50	22,534,284	48.298	0.66%
2017-11-06	0	75.30	75.30	75.35	74.85	75.50	23,272,416	1,748,126,021	75.116	47.99	47.99	48.03	47.71	48.12	36,513,058	47.877	-0.40%
2017-11-03	0	75.60	75.60	75.65	75.50	75.85	20,538,341	1,554,754,930	75.700	48.19	48.19	48.22	48.12	48.34	32,223,455	48.249	-0.33%
2017-11-02	0	75.85	75.85	75.90	75.80	76.20	26,844,827	2,039,823,627	75.986	48.34	48.34	48.38	48.31	48.57	42,117,962	48.431	-1.04%
2017-11-01	0	76.65	76.65	76.70	76.20	76.80	19,417,713	1,484,112,943	76.431	48.85	48.85	48.89	48.57	48.95	30,465,255	48.715	0.59%
2017-10-31	0	76.20	76.15	76.20	76.05	76.60	32,077,681	2,448,744,833	76.338	48.57	48.54	48.57	48.47	48.82	50,328,004	48.656	-0.85%
2017-10-30	0	76.85	76.80	76.85	76.85	78.05	32,626,972	2,525,750,564	77.413	48.98	48.95	48.98	48.98	49.75	51,189,809	49.341	-0.32%
2017-10-27	0	77.10	77.05	77.10	76.40	77.45	20,176,013	1,555,136,006	77.078	49.14	49.11	49.14	48.70	49.36	31,654,983	49.128	0.26%
2017-10-26	0	76.90	76.90	76.95	76.60	77.10	12,133,264	932,465,364	76.852	49.01	49.01	49.05	48.82	49.14	19,036,381	48.983	0.26%
2017-10-25	0	76.70	76.70	76.75	76.40	76.90	10,451,638	801,122,249	76.650	48.89	48.89	48.92	48.70	49.01	16,398,008	48.855	0.26%
2017-10-24	0	76.50	76.45	76.50	76.10	76.80	8,670,500	662,715,614	76.433	48.76	48.73	48.76	48.50	48.95	13,603,507	48.717	0.00%
2017-10-23	0	76.50	76.50	76.55	76.40	77.20	13,680,528	1,049,677,251	76.728	48.76	48.76	48.79	48.70	49.21	21,463,948	48.904	0.00%
2017-10-20	0	76.50	76.50	76.55	76.40	76.90	13,357,000	1,023,469,077	76.624	48.76	48.76	48.79	48.70	49.01	20,956,351	48.838	0.66%
2017-10-19	0	76.00	76.00	76.05	76.00	77.25	22,311,059	1,706,882,443	76.504	48.44	48.44	48.47	48.44	49.24	35,004,746	48.761	-1.30%
2017-10-18	0	77.00	76.95	77.00	76.75	77.10	11,810,048	908,638,989	76.938	49.08	49.05	49.08	48.92	49.14	18,529,274	49.038	-0.19%
2017-10-17	0	77.15	77.15	77.20	77.00	77.45	10,181,513	785,905,780	77.189	49.17	49.17	49.21	49.08	49.36	15,974,198	49.198	-0.19%
2017-10-16	0	77.30	77.25	77.30	77.05	77.75	15,033,599	1,163,556,190	77.397	49.27	49.24	49.27	49.11	49.56	23,586,837	49.331	0.13%
2017-10-13	0	77.20	77.15	77.20	76.65	77.20	16,107,262	1,238,786,476	76.909	49.21	49.17	49.21	48.85	49.21	25,271,351	49.019	-0.13%
2017-10-12	0	77.30	77.30	77.35	77.30	77.75	14,127,044	1,095,574,346	77.552	49.27	49.27	49.30	49.27	49.56	22,164,505	49.429	-0.03%
2017-10-11	0	78.10	78.10	78.20	78.10	79.20	33,386,628	2,625,611,857	78.643	49.28	49.28	49.34	49.28	49.98	52,909,982	49.624	-0.64%
2017-10-10	0	78.60	78.60	78.65	77.50	79.65	54,726,340	4,309,855,194	78.753	49.60	49.60	49.63	48.90	50.26	86,728,426	49.694	1.42%
2017-10-09	0	77.50	77.45	77.50	77.10	77.70	16,552,354	1,280,558,830	77.364	48.90	48.87	48.90	48.65	49.03	26,231,603	48.817	0.19%
2017-10-06	0	77.35	77.30	77.35	77.20	77.80	23,715,110	1,837,338,684	77.475	48.81	48.78	48.81	48.71	49.09	37,582,893	48.888	-0.64%
2017-10-04	0	77.85	77.80	77.85	77.50	77.95	21,197,563	1,647,185,739	77.706	49.12	49.09	49.12	48.90	49.19	33,593,170	49.033	0.52%
2017-10-03	0	77.45	77.40	77.45	76.70	77.45	24,369,212	1,881,099,208	77.192	48.87	48.84	48.87	48.40	48.87	38,619,491	48.709	1.18%
2017-09-29	0	76.55	76.55	76.60	76.30	76.90	16,766,252	1,283,997,857	76.582	48.30	48.30	48.34	48.15	48.52	26,570,581	48.324	0.46%
2017-09-28	0	76.20	76.20	76.25	76.05	77.10	22,520,013	1,723,504,543	76.532	48.08	48.08	48.11	47.99	48.65	35,688,944	48.292	0.00%
2017-09-27	0	76.20	76.20	76.25	75.75	76.40	17,499,190	1,330,662,778	76.041	48.08	48.08	48.11	47.80	48.21	27,732,116	47.983	0.00%
2017-09-26	0	76.20	76.20	76.25	75.85	76.30	12,227,035	930,767,033	76.124	48.08	48.08	48.11	47.86	48.15	19,376,986	48.035	0.07%
2017-09-25	0	76.15	76.15	76.20	75.85	76.50	22,774,092	1,736,981,120	76.270	48.05	48.05	48.08	47.86	48.27	36,091,600	48.127	-0.07%
2017-09-22	0	76.20	76.20	76.25	76.00	76.50	15,817,488	1,205,084,696	76.187	48.08	48.08	48.11	47.96	48.27	25,067,012	48.075	-0.59%
2017-09-21	0	76.65	76.65	76.70	76.45	76.95	17,117,676	1,313,362,155	76.725	48.37	48.37	48.40	48.24	48.56	27,127,506	48.414	0.00%
2017-09-20	0	76.65	76.65	76.70	76.40	77.20	23,026,434	1,769,620,374	76.852	48.37	48.37	48.40	48.21	48.71	36,491,502	48.494	0.00%
2017-09-19	0	76.65	76.60	76.65	75.90	77.15	35,514,613	2,726,255,127	76.764	48.37	48.34	48.37	47.89	48.68	56,282,340	48.439	0.66%
2017-09-18	0	76.15	76.10	76.15	75.35	76.30	25,492,611	1,936,653,082	75.969	48.05	48.02	48.05	47.55	48.15	40,399,815	47.937	1.06%
2017-09-15	0	75.35	75.30	75.35	74.90	75.90	15,385,113	1,158,480,866	75.299	47.55	47.51	47.55	47.26	47.89	24,381,799	47.514	-0.53%
2017-09-14	0	75.75	75.70	75.75	75.00	75.85	13,265,856	1,002,482,260	75.569	47.80	47.77	47.80	47.33	47.86	21,023,273	47.684	0.13%
2017-09-13	0	75.65	75.65	75.70	75.55	76.20	19,534,607	1,481,854,899	75.858	47.74	47.74	47.77	47.67	48.08	30,957,775	47.867	-0.20%
2017-09-12	0	75.80	75.80	75.85	75.35	76.00	17,139,841	1,298,268,954	75.746	47.83	47.83	47.86	47.55	47.96	27,162,632	47.796	0.46%
2017-09-11	0	75.45	75.45	75.50	75.10	75.60	21,820,578	1,644,951,038	75.385	47.61	47.61	47.64	47.39	47.70	34,580,503	47.569	1.34%
2017-09-08	0	74.45	74.45	74.50	74.00	74.55	22,530,802	1,674,346,161	74.314	46.98	46.98	47.01	46.69	47.04	35,706,042	46.893	0.40%
2017-09-07	0	74.15	74.15	74.20	74.00	74.95	20,990,873	1,560,729,013	74.353	46.79	46.79	46.82	46.69	47.29	33,265,615	46.917	-0.54%
2017-09-06	0	74.55	74.55	74.60	74.30	74.95	26,560,549	1,978,880,076	74.504	47.04	47.04	47.07	46.88	47.29	42,092,247	47.013	-1.26%
2017-09-05	0	75.50	75.45	75.50	75.25	75.70	11,918,310	899,561,171	75.477	47.64	47.61	47.64	47.48	47.77	18,887,729	47.627	-0.26%
2017-09-04	0	75.70	75.70	75.75	75.20	75.85	18,868,039	1,426,248,420	75.591	47.77	47.77	47.80	47.45	47.86	29,901,421	47.698	-0.26%
2017-09-01	0	75.90	75.90	75.95	75.70	76.40	27,184,080	2,065,110,922	75.968	47.89	47.89	47.93	47.77	48.21	43,080,397	47.936	-0.13%
2017-08-31	0	76.00	75.95	76.00	75.75	76.25	21,671,439	1,648,344,281	76.061	47.96	47.93	47.96	47.80	48.11	34,344,153	47.995	-0.33%
2017-08-30	0	76.25	76.20	76.25	75.05	76.30	26,529,092	2,010,918,906	75.801	48.11	48.08	48.11	47.36	48.15	42,042,395	47.831	1.94%
2017-08-29	0	74.80	74.80	74.90	74.65	75.30	22,485,844	1,684,626,890	74.919	47.20	47.20	47.26	47.10	47.51	35,634,794	47.275	-0.66%
2017-08-28	0	75.30	75.30	75.35	74.80	75.65	26,447,668	1,992,558,709	75.340	47.51	47.51	47.55	47.20	47.74	41,913,357	47.540	0.40%
2017-08-25	0	75.00	74.95	75.00	73.80	75.15	19,681,933	1,468,149,764	74.594	47.33	47.29	47.33	46.57	47.42	31,191,252	47.069	0.87%
2017-08-24	0	74.35	74.35	74.40	74.00	74.40	15,190,669	1,127,121,196	74.198	46.92	46.92	46.95	46.69	46.95	24,073,651	46.820	-0.20%
2017-08-22	0	74.50	74.50	74.55	74.00	74.70	14,162,691	1,054,522,676	74.458	47.01	47.01	47.04	46.69	47.14	22,444,547	46.983	1.02%
2017-08-21	0	73.75	73.75	73.80	73.70	73.95	11,885,010	877,299,546	73.816	46.54	46.54	46.57	46.51	46.66	18,834,956	46.578	-0.07%
2017-08-18	0	73.80	73.75	73.80	73.60	74.10	28,756,935	2,122,779,087	73.818	46.57	46.54	46.57	46.44	46.76	45,573,004	46.580	-1.07%
2017-08-17	0	74.60	74.60	74.65	74.50	75.30	18,676,491	1,395,907,656	74.741	47.07	47.07	47.10	47.01	47.51	29,597,862	47.162	-0.86%
2017-08-16	0	75.25	75.25	75.30	74.80	75.45	14,376,268	1,080,573,093	75.164	47.48	47.48	47.51	47.20	47.61	22,783,016	47.429	0.27%
2017-08-15	0	75.05	75.05	75.10	75.05	75.80	16,543,706	1,246,394,186	75.339	47.36	47.36	47.39	47.36	47.83	26,217,898	47.540	-0.60%
2017-08-14	0	75.50	75.50	75.55	74.90	75.65	27,033,274	2,034,387,237	75.255	47.64	47.64	47.67	47.26	47.74	42,841,405	47.486	1.00%
2017-08-11	0	74.75	74.70	74.75	74.50	75.30	62,284,849	4,660,366,873	74.823	47.17	47.14	47.17	47.01	47.51	98,706,891	47.214	-2.29%
2017-08-10	0	76.50	76.45	76.50	75.50	78.00	50,124,050	3,827,333,539	76.357	48.27	48.24	48.27	47.64	49.22	79,434,874	48.182	-1.48%
2017-08-09	0	77.65	77.60	77.65	77.60	77.95	18,315,641	1,424,481,231	77.774	49.00	48.97	49.00	48.97	49.19	29,025,999	49.076	-0.89%
2017-08-08	0	78.35	78.30	78.35	77.60	78.35	22,516,191	1,755,914,072	77.985	49.44	49.41	49.44	48.97	49.44	35,682,887	49.209	0.00%
2017-08-07	0	78.35	78.35	78.40	78.15	78.80	17,086,627	1,339,991,551	78.423	49.44	49.44	49.47	49.31	49.72	27,078,300	49.486	-0.19%
2017-08-04	0	78.50	78.45	78.50	77.80	78.50	22,477,181	1,755,617,712	78.107	49.53	49.50	49.53	49.09	49.53	35,621,065	49.286	0.32%
2017-08-03	0	78.25	78.25	78.30	77.80	78.60	25,285,078	1,979,620,843	78.292	49.38	49.38	49.41	49.09	49.60	40,070,924	49.403	-0.41%
2017-08-02	0	79.35	79.30	79.35	79.05	79.55	37,531,643	2,976,758,529	79.313	49.58	49.55	49.58	49.39	49.70	60,070,314	49.555	0.63%
2017-08-01	0	78.85	78.85	78.90	78.35	79.15	45,018,892	3,548,342,139	78.819	49.27	49.27	49.30	48.95	49.45	72,053,839	49.246	0.51%
2017-07-31	0	78.45	78.40	78.45	76.60	78.90	69,506,170	5,426,448,315	78.071	49.02	48.98	49.02	47.86	49.30	111,246,327	48.779	2.62%
2017-07-28	0	76.45	76.45	76.50	76.45	76.75	22,489,837	1,723,242,030	76.623	47.77	47.77	47.80	47.77	47.95	35,995,535	47.874	-0.59%
2017-07-27	0	76.90	76.85	76.90	76.55	77.15	21,522,054	1,653,945,754	76.849	48.05	48.02	48.05	47.83	48.20	34,446,574	48.015	0.46%
2017-07-26	0	76.55	76.55	76.60	76.50	77.60	37,006,944	2,846,059,846	76.906	47.83	47.83	47.86	47.80	48.48	59,230,520	48.051	-0.20%
2017-07-25	0	76.70	76.65	76.70	75.00	76.70	38,304,083	2,906,922,721	75.891	47.92	47.89	47.92	46.86	47.92	61,306,623	47.416	2.27%
2017-07-24	0	75.00	74.95	75.00	74.85	75.30	20,390,180	1,530,297,712	75.051	46.86	46.83	46.86	46.77	47.05	32,634,982	46.891	-0.13%
2017-07-21	0	75.10	75.10	75.15	74.85	75.45	16,281,515	1,223,443,702	75.143	46.92	46.92	46.95	46.77	47.14	26,058,963	46.949	-0.33%
2017-07-20	0	75.35	75.30	75.35	74.75	75.35	17,482,241	1,312,399,739	75.070	47.08	47.05	47.08	46.70	47.08	27,980,755	46.904	0.53%
2017-07-19	0	74.95	74.90	74.95	74.70	75.10	22,941,944	1,717,909,884	74.881	46.83	46.80	46.83	46.67	46.92	36,719,143	46.785	-0.53%
2017-07-18	0	75.35	75.30	75.35	74.85	75.35	16,841,747	1,265,390,198	75.134	47.08	47.05	47.08	46.77	47.08	26,955,628	46.943	0.00%
2017-07-17	0	75.35	75.30	75.35	74.80	75.50	20,659,347	1,552,668,069	75.156	47.08	47.05	47.08	46.73	47.17	33,065,791	46.957	0.27%
2017-07-14	0	75.15	75.15	75.20	75.00	75.35	16,958,112	1,273,921,576	75.122	46.95	46.95	46.98	46.86	47.08	27,141,874	46.936	0.07%
2017-07-13	0	75.10	75.10	75.15	74.75	75.45	27,664,283	2,077,942,432	75.113	46.92	46.92	46.95	46.70	47.14	44,277,362	46.930	0.54%
2017-07-12	0	74.70	74.65	74.70	74.55	75.40	29,620,624	2,216,842,663	74.841	46.67	46.64	46.67	46.58	47.11	47,408,534	46.760	-0.47%
2017-07-11	0	75.05	75.05	75.10	74.35	75.90	45,884,695	3,455,101,275	75.300	46.89	46.89	46.92	46.45	47.42	73,439,578	47.047	0.60%
2017-07-10	0	74.60	74.55	74.60	73.30	74.85	47,037,076	3,501,874,973	74.449	46.61	46.58	46.61	45.80	46.77	75,283,992	46.516	1.98%
2017-07-07	0	73.15	73.15	73.20	73.05	73.70	19,650,107	1,439,148,052	73.239	45.70	45.70	45.74	45.64	46.05	31,450,477	45.759	-0.27%
2017-07-06	0	73.35	73.30	73.35	73.25	74.00	26,504,577	1,950,667,891	73.597	45.83	45.80	45.83	45.77	46.23	42,421,225	45.983	-0.34%
2017-07-05	0	73.60	73.60	73.65	72.70	74.20	47,223,103	3,483,667,888	73.770	45.98	45.98	46.02	45.42	46.36	75,581,733	46.091	0.41%
2017-07-04	0	73.30	73.25	73.30	72.30	74.50	71,423,449	5,248,275,959	73.481	45.80	45.77	45.80	45.17	46.55	114,314,979	45.911	-0.34%
2017-07-03	0	73.55	73.50	73.55	72.70	74.05	50,639,921	3,731,139,348	73.680	45.95	45.92	45.95	45.42	46.27	81,050,434	46.035	1.24%
2017-06-30	0	72.65	72.65	72.70	72.05	74.20	72,479,007	5,281,810,166	72.874	45.39	45.39	45.42	45.02	46.36	116,004,426	45.531	-0.21%
2017-06-29	0	72.80	72.80	72.85	69.90	73.00	119,351,013	8,522,488,386	71.407	45.49	45.49	45.52	43.67	45.61	191,024,219	44.615	6.28%
2017-06-28	0	68.50	68.50	68.55	68.30	68.70	17,170,408	1,177,472,791	68.576	42.80	42.80	42.83	42.67	42.92	27,481,658	42.846	0.44%
2017-06-27	0	68.20	68.20	68.35	68.20	68.60	17,311,088	1,184,227,211	68.409	42.61	42.61	42.70	42.61	42.86	27,706,820	42.741	0.07%
2017-06-26	0	68.15	68.15	68.20	67.85	68.30	14,266,713	971,103,360	68.068	42.58	42.58	42.61	42.39	42.67	22,834,224	42.528	0.52%
2017-06-23	0	67.80	67.80	67.85	67.60	68.10	16,487,443	1,119,664,530	67.910	42.36	42.36	42.39	42.24	42.55	26,388,556	42.430	0.22%
2017-06-22	0	67.65	67.65	67.70	67.55	68.30	17,103,782	1,161,959,070	67.936	42.27	42.27	42.30	42.20	42.67	27,375,022	42.446	-0.37%
2017-06-21	0	67.90	67.85	67.90	67.55	68.35	25,646,104	1,742,789,495	67.955	42.42	42.39	42.42	42.20	42.70	41,047,217	42.458	-0.88%
2017-06-20	0	68.50	68.50	68.55	68.30	68.90	16,082,467	1,103,136,046	68.592	42.80	42.80	42.83	42.67	43.05	25,740,382	42.856	-0.58%
2017-06-19	0	68.90	68.90	68.95	68.40	69.10	18,516,257	1,276,039,302	68.915	43.05	43.05	43.08	42.74	43.17	29,635,723	43.057	0.80%
2017-06-16	0	68.35	68.35	68.40	68.15	68.70	22,215,664	1,522,104,140	68.515	42.70	42.70	42.74	42.58	42.92	35,556,714	42.808	0.81%
2017-06-15	0	67.80	67.80	67.85	67.55	68.30	20,961,040	1,425,985,684	68.030	42.36	42.36	42.39	42.20	42.67	33,548,658	42.505	-1.09%
2017-06-14	0	68.55	68.55	68.60	68.25	68.85	13,990,672	958,913,934	68.540	42.83	42.83	42.86	42.64	43.02	22,392,413	42.823	-0.07%
2017-06-13	0	68.60	68.55	68.60	68.15	68.70	17,651,559	1,207,919,718	68.431	42.86	42.83	42.86	42.58	42.92	28,251,752	42.756	0.22%
2017-06-12	0	68.45	68.45	68.50	68.35	69.20	17,010,595	1,167,664,267	68.643	42.77	42.77	42.80	42.70	43.24	27,225,874	42.888	-0.22%
2017-06-09	0	68.60	68.60	68.65	68.30	69.00	37,982,908	2,606,072,764	68.612	42.86	42.86	42.89	42.67	43.11	60,792,574	42.868	-0.58%
2017-06-08	0	69.00	69.00	69.05	68.45	69.20	24,808,534	1,709,297,593	68.900	43.11	43.11	43.14	42.77	43.24	39,706,666	43.048	0.22%
2017-06-07	0	68.85	68.85	68.90	68.65	69.00	19,337,310	1,331,628,905	68.863	43.02	43.02	43.05	42.89	43.11	30,949,838	43.025	0.15%
2017-06-06	0	68.75	68.75	68.80	68.00	69.00	29,624,206	2,035,345,430	68.705	42.95	42.95	42.99	42.49	43.11	47,414,267	42.927	0.73%
2017-06-05	0	68.25	68.25	68.30	68.00	68.50	14,829,158	1,011,921,441	68.239	42.64	42.64	42.67	42.49	42.80	23,734,431	42.635	-0.22%
2017-06-02	0	68.40	68.40	68.45	68.10	68.50	22,350,748	1,528,599,911	68.391	42.74	42.74	42.77	42.55	42.80	35,772,919	42.731	0.74%
2017-06-01	0	67.90	67.90	67.95	67.75	68.15	19,249,934	1,307,878,520	67.942	42.42	42.42	42.45	42.33	42.58	30,809,991	42.450	0.30%
2017-05-31	0	67.70	67.70	67.75	67.50	67.90	15,095,202	1,022,250,818	67.720	42.30	42.30	42.33	42.17	42.42	24,160,240	42.311	-0.07%
2017-05-29	0	67.75	67.70	67.75	67.40	67.90	11,459,282	775,235,115	67.651	42.33	42.30	42.33	42.11	42.42	18,340,861	42.268	0.37%
2017-05-26	0	67.50	67.45	67.50	67.35	67.90	8,184,368	552,513,423	67.508	42.17	42.14	42.17	42.08	42.42	13,099,281	42.179	-0.22%
2017-05-25	0	67.65	67.60	67.65	67.50	67.90	12,273,589	830,542,730	67.669	42.27	42.24	42.27	42.17	42.42	19,644,180	42.279	0.37%
2017-05-24	0	67.40	67.40	67.45	67.30	67.95	15,382,401	1,040,090,560	67.616	42.11	42.11	42.14	42.05	42.45	24,619,909	42.246	-0.37%
2017-05-23	0	67.65	67.60	67.65	67.10	67.70	20,413,047	1,377,466,323	67.480	42.27	42.24	42.27	41.92	42.30	32,671,582	42.161	-0.07%
2017-05-22	0	67.70	67.70	67.75	67.05	68.15	23,488,721	1,593,593,098	67.845	42.30	42.30	42.33	41.89	42.58	37,594,273	42.389	1.04%
2017-05-19	0	67.00	67.00	67.15	66.85	67.60	18,587,749	1,249,934,169	67.245	41.86	41.86	41.95	41.77	42.24	29,750,147	42.014	-0.59%
2017-05-18	0	67.40	67.35	67.40	66.60	67.70	31,892,873	2,143,928,811	67.223	42.11	42.08	42.11	41.61	42.30	51,045,324	42.000	-0.77%
2017-05-17	0	68.70	68.70	68.75	68.30	68.90	25,429,105	1,743,869,229	68.578	42.44	42.44	42.47	42.19	42.56	41,167,169	42.361	-0.43%
2017-05-16	0	69.00	69.00	69.05	68.55	69.15	33,297,412	2,296,350,934	68.965	42.62	42.62	42.65	42.34	42.71	53,905,168	42.600	0.22%
2017-05-15	0	68.85	68.80	68.85	68.00	68.95	33,647,496	2,313,829,867	68.767	42.53	42.50	42.53	42.00	42.59	54,471,919	42.477	1.10%
2017-05-12	0	68.10	68.10	68.15	67.80	68.25	28,096,544	1,914,141,806	68.127	42.07	42.07	42.10	41.88	42.16	45,485,485	42.082	0.22%
2017-05-11	0	67.95	67.95	68.00	67.45	68.20	34,537,951	2,346,285,693	67.934	41.97	41.97	42.00	41.66	42.13	55,913,476	41.963	0.89%
2017-05-10	0	67.35	67.30	67.35	67.00	67.60	34,102,350	2,297,543,793	67.372	41.60	41.57	41.60	41.39	41.76	55,208,282	41.616	0.30%
2017-05-09	0	67.15	67.10	67.15	66.45	67.20	22,729,716	1,521,642,795	66.945	41.48	41.45	41.48	41.05	41.51	36,797,129	41.352	0.52%
2017-05-08	0	66.80	66.80	66.85	66.40	67.25	36,693,166	2,456,414,195	66.945	41.26	41.26	41.29	41.02	41.54	59,402,553	41.352	0.45%
2017-05-05	0	66.50	66.50	66.55	66.00	66.75	46,050,681	3,055,828,469	66.358	41.08	41.08	41.11	40.77	41.23	74,551,431	40.990	0.23%
2017-05-04	0	66.35	66.35	66.40	64.45	66.85	63,135,377	4,157,578,926	65.852	40.98	40.98	41.02	39.81	41.29	102,209,839	40.677	2.95%
2017-05-02	0	64.45	64.40	64.45	64.05	64.50	9,987,466	641,731,360	64.254	39.81	39.78	39.81	39.56	39.84	16,168,705	39.690	0.31%
2017-04-28	0	64.25	64.25	64.30	64.10	64.45	12,448,406	800,422,747	64.299	39.69	39.69	39.72	39.59	39.81	20,152,720	39.718	-0.23%
2017-04-27	0	64.40	64.35	64.40	64.00	64.80	23,929,132	1,541,378,347	64.414	39.78	39.75	39.78	39.53	40.03	38,738,863	39.789	0.47%
2017-04-26	0	64.10	64.05	64.10	63.90	64.35	25,935,496	1,664,986,001	64.197	39.59	39.56	39.59	39.47	39.75	41,986,965	39.655	0.47%
2017-04-25	0	63.80	63.75	63.80	63.40	63.90	24,834,689	1,583,529,346	63.763	39.41	39.38	39.41	39.16	39.47	40,204,869	39.387	1.27%
2017-04-24	0	63.00	63.00	63.05	62.20	63.40	24,668,140	1,550,432,518	62.852	38.92	38.92	38.95	38.42	39.16	39,935,243	38.824	1.12%
2017-04-21	0	62.30	62.25	62.30	62.20	62.55	15,903,376	991,675,463	62.356	38.48	38.45	38.48	38.42	38.64	25,745,970	38.518	0.08%
2017-04-20	0	62.25	62.25	62.30	61.80	62.25	21,922,934	1,361,671,863	62.112	38.45	38.45	38.48	38.17	38.45	35,491,030	38.367	0.24%
2017-04-19	0	62.10	62.10	62.15	61.85	62.30	29,514,318	1,832,151,869	62.077	38.36	38.36	38.39	38.20	38.48	47,780,719	38.345	-0.48%
2017-04-18	0	62.40	62.35	62.40	62.25	63.25	34,392,102	2,155,515,900	62.675	38.54	38.51	38.54	38.45	39.07	55,677,361	38.714	-1.50%
2017-04-13	0	63.35	63.30	63.35	63.35	63.95	16,985,287	1,079,719,617	63.568	39.13	39.10	39.13	39.13	39.50	27,497,475	39.266	-1.32%
2017-04-12	0	64.20	64.20	64.25	63.55	64.40	20,973,102	1,341,109,162	63.944	39.66	39.66	39.69	39.26	39.78	33,953,347	39.499	0.78%
2017-04-11	0	63.70	63.65	63.70	63.25	63.80	19,373,448	1,231,109,467	63.546	39.35	39.32	39.35	39.07	39.41	31,363,668	39.253	0.47%
2017-04-10	0	63.40	63.35	63.40	63.25	63.65	18,425,671	1,170,025,499	63.500	39.16	39.13	39.16	39.07	39.32	29,829,312	39.224	0.24%
2017-04-07	0	63.25	63.20	63.25	62.80	63.40	19,058,927	1,202,265,948	63.082	39.07	39.04	39.07	38.79	39.16	30,854,490	38.966	0.08%
2017-04-06	0	63.20	63.15	63.20	63.00	63.45	17,114,334	1,082,176,371	63.232	39.04	39.01	39.04	38.92	39.19	27,706,389	39.059	-0.16%
2017-04-05	0	63.30	63.25	63.30	62.85	63.40	24,983,779	1,576,096,928	63.085	39.10	39.07	39.10	38.82	39.16	40,446,231	38.968	-0.24%
2017-04-03	0	63.45	63.45	63.50	63.15	63.55	7,979,574	506,059,654	63.419	39.19	39.19	39.22	39.01	39.26	12,918,129	39.174	0.24%
2017-03-31	0	63.30	63.30	63.35	63.30	63.85	12,561,921	796,975,122	63.444	39.10	39.10	39.13	39.10	39.44	20,336,489	39.189	-0.31%
2017-03-30	0	63.50	63.45	63.50	63.30	63.75	17,736,532	1,126,920,122	63.537	39.22	39.19	39.22	39.10	39.38	28,713,665	39.247	-0.08%
2017-03-29	0	63.55	63.50	63.55	63.35	63.80	12,164,124	773,077,419	63.554	39.26	39.22	39.26	39.13	39.41	19,692,496	39.257	0.39%
2017-03-28	0	63.30	63.25	63.30	62.90	63.55	13,833,890	876,724,853	63.375	39.10	39.07	39.10	38.85	39.26	22,395,679	39.147	0.88%
2017-03-27	0	62.75	62.70	62.75	62.55	63.10	19,242,197	1,208,582,248	62.809	38.76	38.73	38.76	38.64	38.98	31,151,186	38.797	-0.40%
2017-03-24	0	63.00	63.00	63.05	63.00	63.35	13,520,214	853,638,436	63.138	38.92	38.92	38.95	38.92	39.13	21,887,870	39.001	0.00%
2017-03-23	0	63.00	62.95	63.00	63.00	63.40	14,457,279	912,600,583	63.124	38.92	38.88	38.92	38.92	39.16	23,404,884	38.992	-0.16%
2017-03-22	0	63.10	63.10	63.15	62.90	63.30	26,761,520	1,688,283,434	63.086	38.98	38.98	39.01	38.85	39.10	43,324,215	38.969	-0.94%
2017-03-21	0	63.70	63.65	63.70	63.35	64.00	16,065,877	1,023,567,234	63.711	39.35	39.32	39.35	39.13	39.53	26,009,042	39.354	0.31%
2017-03-20	0	63.50	63.50	63.55	63.40	63.70	22,021,106	1,399,943,277	63.573	39.22	39.22	39.26	39.16	39.35	35,649,960	39.269	-1.01%
2017-03-17	0	64.15	64.10	64.15	63.85	64.40	18,187,457	1,165,745,175	64.096	39.63	39.59	39.63	39.44	39.78	29,443,667	39.592	-0.31%
2017-03-16	0	64.35	64.30	64.35	63.85	64.45	24,530,155	1,572,684,298	64.112	39.75	39.72	39.75	39.44	39.81	39,711,859	39.602	1.02%
2017-03-15	0	63.70	63.65	63.70	63.15	64.00	17,310,958	1,101,867,345	63.651	39.35	39.32	39.35	39.01	39.53	28,024,704	39.318	0.31%
2017-03-14	0	63.50	63.50	63.55	63.50	64.10	21,430,359	1,365,909,325	63.737	39.22	39.22	39.26	39.22	39.59	34,693,600	39.371	-1.32%
2017-03-13	0	64.35	64.35	64.40	63.35	64.60	38,625,363	2,479,620,016	64.197	39.75	39.75	39.78	39.13	39.90	62,530,586	39.655	2.14%
2017-03-10	0	63.00	62.95	63.00	62.55	63.05	11,725,888	736,915,896	62.845	38.92	38.88	38.92	38.64	38.95	18,983,036	38.820	0.24%
2017-03-09	0	62.85	62.85	62.90	62.70	63.10	16,874,599	1,060,634,537	62.854	38.82	38.82	38.85	38.73	38.98	27,318,282	38.825	-0.48%
2017-03-08	0	63.15	63.15	63.20	63.00	63.35	11,001,657	695,020,373	63.174	39.01	39.01	39.04	38.92	39.13	17,810,579	39.023	-0.08%
2017-03-07	0	63.20	63.20	63.25	63.20	63.50	8,828,177	558,867,316	63.305	39.04	39.04	39.07	39.04	39.22	14,291,933	39.104	0.00%
2017-03-06	0	63.20	63.20	63.25	63.15	63.75	13,603,286	861,895,509	63.359	39.04	39.04	39.07	39.01	39.38	22,022,355	39.137	-0.08%
2017-03-03	0	63.25	63.20	63.25	63.05	63.50	20,787,940	1,314,259,015	63.222	39.07	39.04	39.07	38.95	39.22	33,653,588	39.053	-0.47%
2017-03-02	0	63.55	63.55	63.60	63.50	64.20	33,820,385	2,159,430,965	63.850	39.26	39.26	39.29	39.22	39.66	54,751,809	39.440	1.03%
2017-03-01	0	62.90	62.90	62.95	62.50	63.15	29,432,293	1,852,024,427	62.925	38.85	38.85	38.88	38.61	39.01	47,647,928	38.869	0.64%
2017-02-28	0	62.50	62.50	62.55	62.40	62.95	28,720,577	1,800,102,989	62.676	38.61	38.61	38.64	38.54	38.88	46,495,732	38.715	-0.79%
2017-02-27	0	63.00	62.95	63.00	62.75	63.25	37,267,733	2,345,960,577	62.949	38.92	38.88	38.92	38.76	39.07	60,332,719	38.884	-0.87%
2017-02-24	0	63.55	63.55	63.60	63.50	63.95	27,069,077	1,722,808,835	63.645	39.26	39.26	39.29	39.22	39.50	43,822,119	39.314	-0.78%
2017-02-23	0	64.05	64.05	64.10	63.90	64.40	37,652,154	2,415,768,100	64.160	39.56	39.56	39.59	39.47	39.78	60,955,058	39.632	0.36%
2017-02-22	0	65.45	65.40	65.45	64.65	65.75	99,295,567	6,486,577,093	65.326	39.42	39.39	39.42	38.94	39.60	164,857,858	39.346	-0.15%
2017-02-21	0	65.55	65.55	65.60	65.40	69.00	106,826,895	7,111,287,970	66.568	39.48	39.48	39.51	39.39	41.56	177,361,927	40.095	-5.00%
2017-02-20	0	69.00	68.95	69.00	68.10	69.10	31,745,719	2,178,830,474	68.634	41.56	41.53	41.56	41.02	41.62	52,706,595	41.339	1.02%
2017-02-17	0	68.30	68.25	68.30	68.00	68.30	19,560,621	1,332,328,194	68.113	41.14	41.11	41.14	40.96	41.14	32,475,992	41.025	0.00%
2017-02-16	0	68.30	68.25	68.30	67.85	68.35	21,130,553	1,439,724,831	68.135	41.14	41.11	41.14	40.87	41.17	35,082,510	41.038	0.89%
2017-02-15	0	67.70	67.70	67.75	67.20	68.00	26,599,172	1,803,723,998	67.811	40.78	40.78	40.81	40.48	40.96	44,161,916	40.843	1.04%
2017-02-14	0	67.00	67.00	67.05	66.90	67.30	17,321,753	1,162,197,380	67.095	40.35	40.35	40.38	40.29	40.54	28,758,858	40.412	0.15%
2017-02-13	0	66.90	66.85	66.90	66.70	67.15	17,343,230	1,160,766,256	66.929	40.29	40.26	40.29	40.17	40.45	28,794,516	40.312	-0.22%
2017-02-10	0	67.05	67.05	67.10	66.60	67.45	32,392,394	2,172,398,916	67.065	40.38	40.38	40.42	40.11	40.63	53,780,253	40.394	1.28%
2017-02-09	0	66.20	66.15	66.20	65.80	66.30	29,087,398	1,919,999,159	66.008	39.87	39.84	39.87	39.63	39.93	48,293,053	39.757	-0.45%
2017-02-08	0	66.50	66.45	66.50	65.95	66.55	19,307,008	1,278,951,958	66.243	40.05	40.02	40.05	39.72	40.08	32,054,925	39.899	0.45%
2017-02-07	0	66.20	66.15	66.20	66.00	66.35	17,331,142	1,146,090,983	66.129	39.87	39.84	39.87	39.75	39.96	28,774,446	39.830	-0.23%
2017-02-06	0	66.35	66.30	66.35	66.00	66.65	29,653,356	1,966,568,512	66.319	39.96	39.93	39.96	39.75	40.14	49,232,699	39.944	0.84%
2017-02-03	0	65.80	65.80	65.85	65.35	66.15	23,763,448	1,560,324,802	65.661	39.63	39.63	39.66	39.36	39.84	39,453,837	39.548	-0.68%
2017-02-02	0	66.25	66.25	66.30	66.00	67.00	8,630,868	572,622,103	66.346	39.90	39.90	39.93	39.75	40.35	14,329,607	39.961	-0.15%
2017-02-01	0	66.35	66.35	66.40	65.85	66.45	14,984,476	990,921,885	66.130	39.96	39.96	39.99	39.66	40.02	24,878,337	39.831	-0.60%
2017-01-27	0	66.75	66.70	66.75	66.30	66.75	9,194,876	612,101,811	66.570	40.20	40.17	40.20	39.93	40.20	15,266,014	40.096	0.07%
2017-01-26	0	66.70	66.65	66.70	66.20	66.90	28,210,477	1,879,414,560	66.621	40.17	40.14	40.17	39.87	40.29	46,837,124	40.127	1.83%
2017-01-25	0	65.50	65.50	65.55	65.00	65.50	17,927,164	1,168,459,483	65.178	39.45	39.45	39.48	39.15	39.45	29,764,006	39.257	1.47%
2017-01-24	0	64.55	64.55	64.60	64.35	65.00	20,889,916	1,352,161,781	64.728	38.88	38.88	38.91	38.76	39.15	34,682,986	38.986	0.08%
2017-01-23	0	64.50	64.50	64.55	64.40	65.00	15,151,262	978,289,972	64.568	38.85	38.85	38.88	38.79	39.15	25,155,248	38.890	0.00%
2017-01-20	0	64.50	64.50	64.55	64.35	64.85	15,128,591	976,806,443	64.567	38.85	38.85	38.88	38.76	39.06	25,117,608	38.889	-0.69%
2017-01-19	0	64.95	64.90	64.95	64.50	65.00	17,966,692	1,163,113,873	64.737	39.12	39.09	39.12	38.85	39.15	29,829,633	38.992	0.39%
2017-01-18	0	64.70	64.65	64.70	64.05	65.00	35,148,306	2,275,929,147	64.752	38.97	38.94	38.97	38.58	39.15	58,355,822	39.001	0.78%
2017-01-17	0	64.20	64.20	64.25	63.35	64.50	21,135,628	1,354,573,782	64.090	38.67	38.67	38.70	38.16	38.85	35,090,936	38.602	1.58%
2017-01-16	0	63.20	63.15	63.20	63.10	63.85	12,472,145	789,807,894	63.326	38.07	38.04	38.07	38.01	38.46	20,707,179	38.142	-1.25%
2017-01-13	0	64.00	63.95	64.00	63.65	64.10	10,043,680	641,961,052	63.917	38.55	38.52	38.55	38.34	38.61	16,675,262	38.498	0.08%
2017-01-12	0	63.95	63.90	63.95	63.60	64.00	13,057,005	833,295,460	63.820	38.52	38.49	38.52	38.31	38.55	21,678,207	38.439	0.16%
2017-01-11	0	63.85	63.85	63.90	63.25	64.20	21,029,702	1,342,681,273	63.847	38.46	38.46	38.49	38.10	38.67	34,915,069	38.456	0.79%
2017-01-10	0	63.35	63.30	63.35	63.05	63.50	21,843,398	1,382,314,187	63.283	38.16	38.13	38.16	37.98	38.25	36,266,028	38.116	-0.55%
2017-01-09	0	63.70	63.65	63.70	63.30	63.85	10,499,807	668,485,780	63.666	38.37	38.34	38.37	38.13	38.46	17,432,558	38.347	-0.08%
2017-01-06	0	63.75	63.75	63.80	63.35	63.90	14,321,890	911,793,731	63.664	38.40	38.40	38.43	38.16	38.49	23,778,263	38.346	-0.23%
2017-01-05	0	63.90	63.85	63.90	63.55	63.95	12,484,357	797,017,881	63.841	38.49	38.46	38.49	38.28	38.52	20,727,455	38.452	0.71%
2017-01-04	0	63.45	63.45	63.50	62.95	63.45	13,426,502	849,053,320	63.237	38.22	38.22	38.25	37.92	38.22	22,291,673	38.088	0.71%
2017-01-03	0	63.00	62.95	63.00	62.20	63.15	11,331,063	712,950,124	62.920	37.95	37.92	37.95	37.46	38.04	18,812,670	37.897	1.20%
2016-12-30	0	62.25	62.20	62.25	61.75	62.60	15,733,981	979,984,146	62.285	37.49	37.46	37.49	37.19	37.70	26,122,721	37.515	0.48%
2016-12-29	0	61.95	61.95	62.10	61.30	62.20	18,099,032	1,120,513,873	61.910	37.31	37.31	37.40	36.92	37.46	30,049,354	37.289	0.00%
2016-12-28	0	61.95	61.90	61.95	61.35	62.15	19,717,962	1,218,794,186	61.811	37.31	37.28	37.31	36.95	37.43	32,737,222	37.230	-0.40%
2016-12-23	0	62.20	62.15	62.20	62.00	62.45	15,238,515	947,787,520	62.197	37.46	37.43	37.46	37.34	37.61	25,300,112	37.462	-0.56%
2016-12-22	0	62.55	62.50	62.55	62.20	63.10	15,396,670	961,517,502	62.450	37.67	37.64	37.67	37.46	38.01	25,562,692	37.614	-0.87%
2016-12-21	0	63.10	63.10	63.15	62.30	63.35	16,680,883	1,049,788,457	62.934	38.01	38.01	38.04	37.52	38.16	27,694,838	37.906	0.96%
2016-12-20	0	62.50	62.45	62.50	62.00	63.35	30,788,754	1,923,892,664	62.487	37.64	37.61	37.64	37.34	38.16	51,117,771	37.636	-1.96%
2016-12-19	0	63.75	63.75	63.80	63.20	64.25	21,134,838	1,347,466,467	63.756	38.40	38.40	38.43	38.07	38.70	35,089,624	38.401	-0.31%
2016-12-16	0	63.95	63.90	63.95	63.70	64.35	24,625,253	1,575,497,372	63.979	38.52	38.49	38.52	38.37	38.76	40,884,670	38.535	-0.08%
2016-12-15	0	64.00	64.00	64.05	63.50	64.50	36,147,359	2,304,764,911	63.760	38.55	38.55	38.58	38.25	38.85	60,014,524	38.403	-0.85%
2016-12-14	0	64.55	64.55	64.60	64.40	65.30	32,587,393	2,112,300,253	64.820	38.88	38.88	38.91	38.79	39.33	54,104,004	39.041	1.02%
2016-12-13	0	63.90	63.90	63.95	63.60	64.40	26,855,024	1,716,937,589	63.934	38.49	38.49	38.52	38.31	38.79	44,586,701	38.508	-1.08%
2016-12-12	0	64.60	64.60	64.65	64.25	66.20	43,199,277	2,803,977,215	64.908	38.91	38.91	38.94	38.70	39.87	71,722,641	39.095	-1.75%
2016-12-09	0	65.75	65.75	65.80	65.30	65.80	35,700,686	2,340,513,637	65.559	39.60	39.60	39.63	39.33	39.63	59,272,924	39.487	0.61%
2016-12-08	0	65.35	65.35	65.40	64.70	67.25	82,905,814	5,464,744,549	65.915	39.36	39.36	39.39	38.97	40.51	137,646,375	39.701	-0.23%
2016-12-07	0	65.50	65.45	65.50	64.50	65.60	85,089,401	5,543,444,432	65.148	39.45	39.42	39.45	38.85	39.51	141,271,728	39.240	3.31%
2016-12-06	0	63.40	63.40	63.45	61.90	63.40	56,402,254	3,544,400,414	62.841	38.19	38.19	38.22	37.28	38.19	93,643,201	37.850	3.43%
2016-12-05	0	61.30	61.25	61.30	60.85	61.30	25,718,789	1,571,643,776	61.109	36.92	36.89	36.92	36.65	36.92	42,700,239	36.806	0.25%
2016-12-02	0	61.15	61.10	61.15	60.70	61.30	51,498,578	3,147,973,303	61.127	36.83	36.80	36.83	36.56	36.92	85,501,755	36.818	0.00%
2016-12-01	0	61.15	61.10	61.15	60.85	61.45	20,564,985	1,256,476,026	61.098	36.83	36.80	36.83	36.65	37.01	34,143,512	36.800	0.16%
2016-11-30	0	61.05	61.05	61.10	60.75	61.20	15,944,530	972,776,326	61.010	36.77	36.77	36.80	36.59	36.86	26,472,290	36.747	0.74%
2016-11-29	0	60.60	60.60	60.65	60.60	60.95	22,342,866	1,357,066,041	60.738	36.50	36.50	36.53	36.50	36.71	37,095,282	36.583	-1.46%
2016-11-28	0	61.50	61.50	61.55	61.50	61.95	18,475,241	1,140,874,655	61.752	37.04	37.04	37.07	37.04	37.31	30,673,964	37.194	-0.16%
2016-11-25	0	61.60	61.55	61.60	61.45	61.80	13,656,155	840,964,964	61.581	37.10	37.07	37.10	37.01	37.22	22,672,960	37.091	0.24%
2016-11-24	0	61.45	61.40	61.45	61.10	61.65	15,500,591	950,878,280	61.345	37.01	36.98	37.01	36.80	37.13	25,735,230	36.949	0.00%
2016-11-23	0	61.45	61.40	61.45	61.30	61.80	12,888,323	793,060,213	61.533	37.01	36.98	37.01	36.92	37.22	21,398,149	37.062	-0.41%
2016-11-22	0	61.70	61.65	61.70	60.90	61.75	22,773,350	1,401,620,063	61.547	37.16	37.13	37.16	36.68	37.19	37,810,003	37.070	1.48%
2016-11-21	0	60.80	60.80	60.85	60.60	61.35	16,456,862	1,002,201,321	60.899	36.62	36.62	36.65	36.50	36.95	27,322,902	36.680	-0.49%
2016-11-18	0	61.10	61.10	61.15	60.35	61.10	21,687,469	1,317,916,735	60.769	36.80	36.80	36.83	36.35	36.80	36,007,143	36.602	1.16%
2016-11-17	0	60.40	60.35	60.40	60.15	60.80	24,462,073	1,476,873,132	60.374	36.38	36.35	36.38	36.23	36.62	40,613,746	36.364	-1.71%
2016-11-16	0	61.45	61.40	61.45	61.10	62.00	26,162,064	1,606,781,537	61.416	37.01	36.98	37.01	36.80	37.34	43,436,197	36.992	-0.24%
2016-11-15	0	61.60	61.60	61.65	61.10	61.80	34,663,285	2,134,257,952	61.571	37.10	37.10	37.13	36.80	37.22	57,550,554	37.085	1.57%
2016-11-14	0	60.65	60.65	60.70	60.30	61.70	42,714,401	2,603,484,736	60.951	36.53	36.53	36.56	36.32	37.16	70,917,614	36.711	-0.82%
2016-11-11	0	61.15	61.15	61.20	60.40	61.15	88,314,560	5,364,520,272	60.743	36.83	36.83	36.86	36.38	36.83	146,626,376	36.586	1.92%
2016-11-10	0	60.00	59.95	60.00	59.45	60.00	87,753,448	5,241,656,951	59.732	36.14	36.11	36.14	35.81	36.14	145,694,777	35.977	3.45%
2016-11-09	0	58.00	58.00	58.05	56.60	59.45	57,682,717	3,318,685,280	57.533	34.93	34.93	34.96	34.09	35.81	95,769,121	34.653	-1.86%
2016-11-08	0	59.10	59.05	59.10	58.95	59.50	38,731,950	2,288,088,314	59.075	35.60	35.57	35.60	35.51	35.84	64,305,653	35.581	-0.08%
2016-11-07	0	59.15	59.10	59.15	57.50	59.15	40,605,734	2,380,165,398	58.616	35.63	35.60	35.63	34.63	35.63	67,416,648	35.305	2.96%
2016-11-04	0	57.45	57.40	57.45	57.25	57.70	8,509,834	489,200,634	57.487	34.60	34.57	34.60	34.48	34.75	14,128,657	34.625	-0.26%
2016-11-03	0	57.60	57.55	57.60	57.40	57.85	9,591,400	552,592,291	57.613	34.69	34.66	34.69	34.57	34.84	15,924,353	34.701	-0.17%
2016-11-02	0	57.70	57.65	57.70	57.50	58.15	18,793,559	1,084,658,803	57.714	34.75	34.72	34.75	34.63	35.02	31,202,459	34.762	-1.28%
2016-11-01	0	58.45	58.40	58.45	58.10	58.65	31,483,373	1,837,911,675	58.377	35.21	35.17	35.21	34.99	35.33	52,271,029	35.161	0.17%
2016-10-31	0	58.35	58.35	58.40	58.20	58.65	33,362,951	1,946,514,881	58.344	35.14	35.14	35.17	35.05	35.33	55,391,643	35.141	0.00%
2016-10-28	0	58.35	58.35	58.40	58.30	59.00	27,462,003	1,607,015,210	58.518	35.14	35.14	35.17	35.11	35.54	45,594,452	35.246	-0.60%
2016-10-27	0	58.70	58.70	58.75	58.25	59.00	19,581,085	1,144,316,957	58.440	35.36	35.36	35.39	35.08	35.54	32,509,968	35.199	-0.17%
2016-10-26	0	58.80	58.80	58.85	58.70	59.15	11,136,420	655,475,453	58.859	35.42	35.42	35.45	35.36	35.63	18,489,510	35.451	-0.76%
2016-10-25	0	59.25	59.20	59.25	58.80	59.35	9,311,657	551,094,112	59.183	35.69	35.66	35.69	35.42	35.75	15,459,903	35.647	-0.25%
2016-10-24	0	59.40	59.40	59.45	58.90	59.55	27,827,251	1,648,430,132	59.238	35.78	35.78	35.81	35.48	35.87	46,200,864	35.680	1.02%
2016-10-20	0	58.80	58.75	58.80	58.55	58.80	14,401,131	845,451,575	58.707	35.42	35.39	35.42	35.27	35.42	23,909,825	35.360	0.90%
2016-10-19	0	59.05	59.05	59.10	58.90	59.40	17,732,972	1,047,974,444	59.098	35.10	35.10	35.13	35.01	35.31	29,833,424	35.128	0.08%
2016-10-18	0	59.00	58.90	59.00	58.30	59.00	11,597,217	680,697,802	58.695	35.07	35.01	35.07	34.65	35.07	19,510,813	34.888	1.64%
2016-10-17	0	58.05	58.05	58.10	57.75	58.35	9,888,383	574,559,389	58.104	34.50	34.50	34.53	34.33	34.68	16,635,921	34.537	-0.77%
2016-10-14	0	58.50	58.45	58.50	57.90	58.60	13,941,434	812,715,179	58.295	34.77	34.74	34.77	34.42	34.83	23,454,654	34.650	1.30%
2016-10-13	0	57.75	57.75	57.80	57.35	58.55	31,354,022	1,813,235,079	57.831	34.33	34.33	34.36	34.09	34.80	52,749,074	34.375	-1.62%
2016-10-12	0	58.70	58.65	58.70	58.45	58.95	15,522,496	910,427,212	58.652	34.89	34.86	34.89	34.74	35.04	26,114,585	34.863	-0.42%
2016-10-11	0	58.95	58.90	58.95	58.50	59.80	38,185,754	2,256,708,253	59.098	35.04	35.01	35.04	34.77	35.55	64,242,576	35.128	0.00%
2016-10-07	0	58.95	58.95	59.00	58.45	59.05	17,576,883	1,033,141,406	58.778	35.04	35.04	35.07	34.74	35.10	29,570,825	34.938	-0.67%
2016-10-06	0	59.35	59.30	59.35	58.95	59.55	24,688,561	1,463,494,735	59.278	35.28	35.25	35.28	35.04	35.40	41,535,300	35.235	0.59%
2016-10-05	0	59.00	59.00	59.05	58.60	59.40	16,538,742	976,852,601	59.065	35.07	35.07	35.10	34.83	35.31	27,824,287	35.108	0.43%
2016-10-04	0	58.75	58.75	58.80	58.15	58.90	22,021,929	1,288,990,895	58.532	34.92	34.92	34.95	34.56	35.01	37,049,038	34.791	1.21%
2016-10-03	0	58.05	58.05	58.10	57.85	58.35	18,634,915	1,083,463,020	58.142	34.50	34.50	34.53	34.39	34.68	31,350,826	34.559	1.57%
2016-09-30	0	57.15	57.15	57.20	56.90	57.85	35,683,352	2,047,382,422	57.376	33.97	33.97	34.00	33.82	34.39	60,032,610	34.105	-1.72%
2016-09-29	0	58.15	58.15	58.20	57.85	58.45	17,086,662	992,806,982	58.104	34.56	34.56	34.59	34.39	34.74	28,746,092	34.537	0.00%
2016-09-28	0	58.15	58.15	58.20	57.40	58.40	28,121,293	1,623,824,586	57.744	34.56	34.56	34.59	34.12	34.71	47,310,427	34.323	0.09%
2016-09-27	0	58.10	58.05	58.10	57.35	58.65	30,959,678	1,803,081,599	58.240	34.53	34.50	34.53	34.09	34.86	52,085,641	34.618	1.31%
2016-09-26	0	57.35	57.35	57.40	57.00	58.30	33,044,980	1,906,080,034	57.681	34.09	34.09	34.12	33.88	34.65	55,593,891	34.286	-1.21%
2016-09-23	0	58.05	58.00	58.05	57.70	59.00	44,806,106	2,599,858,583	58.025	34.50	34.48	34.50	34.30	35.07	75,380,459	34.490	-0.85%
2016-09-22	0	58.55	58.55	58.60	58.35	60.15	43,595,992	2,579,385,624	59.166	34.80	34.80	34.83	34.68	35.75	73,344,600	35.168	-1.43%
2016-09-21	0	59.40	59.40	59.45	58.60	59.85	34,045,815	2,020,504,611	59.347	35.31	35.31	35.34	34.83	35.57	57,277,666	35.276	0.76%
2016-09-20	0	58.95	58.90	58.95	58.25	59.25	31,229,119	1,839,923,269	58.917	35.04	35.01	35.04	34.62	35.22	52,538,940	35.020	0.51%
2016-09-19	0	58.65	58.60	58.65	57.85	58.85	38,838,762	2,268,316,854	58.403	34.86	34.83	34.86	34.39	34.98	65,341,177	34.715	0.51%
2016-09-15	0	58.35	58.35	58.40	57.50	58.50	22,560,247	1,309,497,276	58.044	34.68	34.68	34.71	34.18	34.77	37,954,688	34.502	1.66%
2016-09-14	0	57.40	57.35	57.40	57.25	57.85	38,366,574	2,206,035,895	57.499	34.12	34.09	34.12	34.03	34.39	64,546,782	34.177	-1.03%
2016-09-13	0	58.00	58.00	58.05	58.00	59.10	29,584,063	1,732,148,876	58.550	34.48	34.48	34.50	34.48	35.13	49,771,347	34.802	-0.43%
2016-09-12	0	58.25	58.25	58.30	58.25	59.40	41,311,377	2,430,197,748	58.826	34.62	34.62	34.65	34.62	35.31	69,501,031	34.966	-2.59%
2016-09-09	0	59.80	59.80	59.85	59.15	60.45	44,400,613	2,663,266,435	59.983	35.55	35.55	35.57	35.16	35.93	74,698,270	35.654	0.84%
2016-09-08	0	59.30	59.30	59.35	58.70	59.60	42,652,309	2,523,369,562	59.161	35.25	35.25	35.28	34.89	35.43	71,756,975	35.165	0.42%
2016-09-07	0	59.05	59.00	59.05	59.05	59.85	42,952,358	2,552,294,929	59.422	35.10	35.07	35.10	35.10	35.57	72,261,769	35.320	-1.42%
2016-09-06	0	59.90	59.90	59.95	59.30	60.45	33,865,710	2,034,385,954	60.072	35.60	35.60	35.63	35.25	35.93	56,974,663	35.707	-0.08%
2016-09-05	0	59.95	59.95	60.00	59.75	60.60	41,344,771	2,485,511,114	60.117	35.63	35.63	35.66	35.52	36.02	69,557,212	35.733	1.61%
2016-09-02	0	59.00	59.00	59.05	59.00	59.80	57,782,797	3,430,203,879	59.364	35.07	35.07	35.10	35.07	35.55	97,212,058	35.286	-0.17%
2016-09-01	0	59.10	59.05	59.10	57.30	59.50	66,929,272	3,949,308,725	59.007	35.13	35.10	35.13	34.06	35.37	112,599,816	35.074	2.78%
2016-08-31	0	57.50	57.50	57.55	56.25	57.80	48,017,413	2,759,848,606	57.476	34.18	34.18	34.21	33.43	34.36	80,783,067	34.164	2.31%
2016-08-30	0	56.20	56.20	56.25	55.85	56.45	25,250,148	1,418,080,213	56.161	33.41	33.41	33.43	33.20	33.55	42,480,098	33.382	0.99%
2016-08-29	0	55.65	55.65	55.70	55.50	55.95	12,979,109	723,947,168	55.778	33.08	33.08	33.11	32.99	33.26	21,835,667	33.154	-0.45%
2016-08-26	0	55.90	55.90	55.95	55.45	56.00	15,653,855	874,681,591	55.876	33.23	33.23	33.26	32.96	33.29	26,335,580	33.213	0.81%
2016-08-25	0	55.45	55.45	55.50	55.30	55.85	20,007,306	1,111,925,455	55.576	32.96	32.96	32.99	32.87	33.20	33,659,696	33.034	0.45%
2016-08-24	0	55.20	55.20	55.25	54.90	55.30	12,677,738	698,939,064	55.131	32.81	32.81	32.84	32.63	32.87	21,328,649	32.770	0.00%
2016-08-23	0	55.20	55.20	55.25	54.85	55.25	12,370,154	681,091,130	55.059	32.81	32.81	32.84	32.60	32.84	20,811,179	32.727	0.09%
2016-08-22	0	55.15	55.10	55.15	54.75	55.15	11,457,146	629,630,176	54.955	32.78	32.75	32.78	32.54	32.78	19,275,161	32.665	0.46%
2016-08-19	0	54.90	54.90	54.95	54.75	55.50	13,976,388	769,184,990	55.035	32.63	32.63	32.66	32.54	32.99	23,513,459	32.713	-0.54%
2016-08-18	0	55.20	55.15	55.20	54.80	55.50	23,470,279	1,294,933,055	55.173	32.81	32.78	32.81	32.57	32.99	39,485,699	32.795	1.10%
2016-08-17	0	54.60	54.60	54.65	54.60	55.00	28,134,050	1,543,055,454	54.847	32.45	32.45	32.48	32.45	32.69	47,331,889	32.601	0.74%
2016-08-16	0	54.20	54.20	54.25	53.85	54.60	19,725,679	1,068,444,579	54.165	32.22	32.22	32.25	32.01	32.45	33,185,895	32.196	-0.64%
2016-08-15	0	54.55	54.55	54.60	54.10	54.85	18,400,121	1,002,973,380	54.509	32.42	32.42	32.45	32.16	32.60	30,955,816	32.400	-0.09%
2016-08-12	0	54.60	54.60	54.65	54.60	54.80	15,746,455	861,190,924	54.691	32.45	32.45	32.48	32.45	32.57	26,491,367	32.508	0.55%
2016-08-11	0	54.30	54.25	54.30	53.85	54.80	22,647,825	1,232,437,245	54.417	32.28	32.25	32.28	32.01	32.57	38,102,027	32.346	0.60%
2016-08-10	0	54.75	54.75	54.80	54.35	55.00	23,417,108	1,282,310,696	54.760	32.08	32.08	32.11	31.85	32.23	39,962,480	32.088	0.74%
2016-08-09	0	54.35	54.35	54.40	54.00	54.55	18,457,886	1,002,494,445	54.313	31.85	31.85	31.88	31.64	31.97	31,499,317	31.826	-0.28%
2016-08-08	0	54.50	54.50	54.55	53.85	54.65	30,280,680	1,646,861,542	54.387	31.94	31.94	31.97	31.55	32.02	51,675,513	31.869	1.87%
2016-08-05	0	53.50	53.50	53.55	53.25	53.85	34,276,558	1,836,211,760	53.570	31.35	31.35	31.38	31.20	31.55	58,494,681	31.391	0.94%
2016-08-04	0	53.00	53.00	53.05	52.20	53.25	47,823,582	2,521,942,815	52.734	31.06	31.06	31.09	30.59	31.20	81,613,363	30.901	2.71%
2016-08-03	0	51.60	51.55	51.60	49.75	51.80	56,329,544	2,872,315,429	50.991	30.24	30.21	30.24	29.15	30.35	96,129,218	29.880	1.57%
2016-08-01	0	50.80	50.80	50.85	50.75	51.10	20,010,122	1,019,098,306	50.929	29.77	29.77	29.80	29.74	29.94	34,148,286	29.843	0.49%
2016-07-29	0	50.55	50.45	50.55	50.20	50.60	22,758,976	1,146,867,013	50.392	29.62	29.56	29.62	29.42	29.65	38,839,344	29.528	-0.49%
2016-07-28	0	50.80	50.80	50.85	50.55	51.00	21,273,412	1,080,171,198	50.776	29.77	29.77	29.80	29.62	29.88	36,304,154	29.753	0.40%
2016-07-27	0	50.60	50.50	50.60	50.30	50.75	25,335,740	1,280,173,287	50.528	29.65	29.59	29.65	29.47	29.74	43,236,723	29.608	0.70%
2016-07-26	0	50.25	50.20	50.25	49.95	50.75	23,433,937	1,182,443,094	50.459	29.45	29.42	29.45	29.27	29.74	39,991,200	29.568	0.00%
2016-07-25	0	50.25	50.25	50.30	50.05	50.40	12,635,677	634,756,512	50.235	29.45	29.45	29.47	29.33	29.53	21,563,422	29.437	-0.20%
2016-07-22	0	50.35	50.30	50.35	50.00	50.40	13,407,251	672,588,267	50.166	29.50	29.47	29.50	29.30	29.53	22,880,152	29.396	-0.20%
2016-07-21	0	50.45	50.40	50.45	50.35	50.75	22,091,667	1,116,573,062	50.543	29.56	29.53	29.56	29.50	29.74	37,700,548	29.617	0.40%
2016-07-20	0	50.25	50.20	50.30	49.45	50.45	26,981,365	1,351,595,659	50.094	29.45	29.42	29.47	28.98	29.56	46,045,065	29.354	1.52%
2016-07-19	0	49.50	49.45	49.50	49.35	49.80	16,116,949	799,060,562	49.579	29.01	28.98	29.01	28.92	29.18	27,504,389	29.052	-0.50%
2016-07-18	0	49.75	49.75	49.80	49.30	49.90	20,793,265	1,031,938,648	49.629	29.15	29.15	29.18	28.89	29.24	35,484,759	29.081	0.30%
2016-07-15	0	49.60	49.55	49.60	49.15	49.80	30,596,735	1,513,976,868	49.482	29.06	29.04	29.06	28.80	29.18	52,214,877	28.995	0.61%
2016-07-14	0	49.30	49.30	49.35	48.35	49.50	29,197,715	1,433,560,914	49.098	28.89	28.89	28.92	28.33	29.01	49,827,378	28.771	1.34%
2016-07-13	0	48.65	48.60	48.65	48.60	49.05	26,373,435	1,287,993,010	48.837	28.51	28.48	28.51	28.48	28.74	45,007,602	28.617	0.52%
2016-07-12	0	48.40	48.40	48.45	48.00	48.60	35,820,363	1,729,697,333	48.288	28.36	28.36	28.39	28.13	28.48	61,129,263	28.296	1.68%
2016-07-11	0	47.60	47.60	47.65	47.40	47.80	19,751,494	941,873,541	47.686	27.89	27.89	27.92	27.78	28.01	33,706,924	27.943	1.60%
2016-07-08	0	46.85	46.75	46.85	46.35	46.95	17,433,532	812,268,942	46.592	27.45	27.39	27.45	27.16	27.51	29,751,205	27.302	-0.32%
2016-07-07	0	47.00	47.00	47.05	46.55	47.10	17,522,984	819,662,228	46.776	27.54	27.54	27.57	27.28	27.60	29,903,859	27.410	0.43%
2016-07-06	0	46.80	46.75	46.80	46.05	47.10	30,226,088	1,405,710,539	46.507	27.42	27.39	27.42	26.98	27.60	51,582,349	27.252	-1.16%
2016-07-05	0	47.35	47.30	47.35	47.25	47.90	25,317,806	1,204,408,191	47.572	27.75	27.72	27.75	27.69	28.07	43,206,117	27.876	-1.66%
2016-07-04	0	48.15	48.10	48.15	48.05	48.75	46,703,483	2,262,517,954	48.444	28.21	28.19	28.21	28.16	28.57	79,701,858	28.387	1.69%
2016-06-30	0	47.35	47.35	47.40	47.05	47.75	44,974,435	2,133,240,147	47.432	27.75	27.75	27.78	27.57	27.98	76,751,150	27.794	0.85%
2016-06-29	0	46.95	46.85	46.90	46.60	47.10	55,071,490	2,577,615,462	46.805	27.51	27.45	27.48	27.31	27.60	93,982,285	27.427	1.29%
2016-06-28	0	46.35	46.25	46.30	45.30	46.45	59,494,463	2,737,498,792	46.013	27.16	27.10	27.13	26.54	27.22	101,530,312	26.962	-0.64%
2016-06-27	0	46.65	46.60	46.65	46.20	47.35	58,521,740	2,737,656,737	46.780	27.34	27.31	27.34	27.07	27.75	99,870,311	27.412	-1.69%
2016-06-24	0	47.45	47.40	47.45	44.50	50.95	275,737,207	12,828,106,363	46.523	27.80	27.78	27.80	26.08	29.86	470,559,500	27.261	-6.59%
2016-06-23	0	50.80	50.70	50.80	50.70	51.15	42,230,799	2,150,569,665	50.924	29.77	29.71	29.77	29.71	29.97	72,068,996	29.840	0.99%
2016-06-22	0	50.30	50.25	50.30	49.85	50.40	33,310,264	1,670,917,572	50.162	29.47	29.45	29.47	29.21	29.53	56,845,652	29.394	1.00%
2016-06-21	0	49.80	49.75	49.80	49.30	49.85	28,593,221	1,417,178,574	49.563	29.18	29.15	29.18	28.89	29.21	48,795,779	29.043	0.91%
2016-06-20	0	49.35	49.30	49.35	48.55	49.75	47,055,884	2,316,522,913	49.229	28.92	28.89	28.92	28.45	29.15	80,303,248	28.847	3.46%
2016-06-17	0	47.70	47.60	47.65	47.20	47.90	24,808,475	1,179,499,058	47.544	27.95	27.89	27.92	27.66	28.07	42,336,918	27.860	2.80%
2016-06-16	0	46.40	46.40	46.45	46.30	47.00	46,699,667	2,172,924,773	46.530	27.19	27.19	27.22	27.13	27.54	79,695,345	27.265	-2.01%
2016-06-15	0	47.35	47.30	47.35	46.60	47.50	33,508,665	1,578,488,723	47.107	27.75	27.72	27.75	27.31	27.83	57,184,233	27.604	0.21%
2016-06-14	0	47.25	47.20	47.25	47.20	48.20	35,191,085	1,676,008,719	47.626	27.69	27.66	27.69	27.66	28.24	60,055,368	27.908	-1.36%
2016-06-13	0	47.90	47.90	47.95	47.50	48.00	43,785,480	2,092,959,853	47.800	28.07	28.07	28.10	27.83	28.13	74,722,138	28.010	-2.94%
2016-06-10	0	49.35	49.25	49.30	49.20	50.20	25,503,914	1,268,295,466	49.729	28.92	28.86	28.89	28.83	29.42	43,523,720	29.140	-2.28%
2016-06-08	0	50.50	50.50	50.55	50.35	50.90	14,256,871	721,756,462	50.625	29.59	29.59	29.62	29.50	29.83	24,330,072	29.665	-0.69%
2016-06-07	0	50.85	50.85	50.90	50.45	51.10	15,028,778	763,228,472	50.784	29.80	29.80	29.83	29.56	29.94	25,647,370	29.759	1.50%
2016-06-06	0	50.10	50.10	50.15	49.70	50.50	18,856,832	942,344,978	49.974	29.36	29.36	29.39	29.12	29.59	32,180,138	29.283	-1.38%
2016-06-03	0	50.80	50.70	50.75	50.55	51.15	28,192,014	1,433,065,641	50.832	29.77	29.71	29.74	29.62	29.97	48,111,099	29.787	0.59%
2016-06-02	0	50.50	50.50	50.55	50.00	50.80	21,691,426	1,092,380,345	50.360	29.59	29.59	29.62	29.30	29.77	37,017,516	29.510	0.30%
2016-06-01	0	50.35	50.25	50.30	50.10	50.85	29,170,854	1,472,378,055	50.474	29.50	29.45	29.47	29.36	29.80	49,781,539	29.577	-1.66%
2016-05-31	0	51.20	51.15	51.25	50.50	51.75	26,376,528	1,354,097,807	51.337	30.00	29.97	30.03	29.59	30.32	45,012,880	30.082	0.79%
2016-05-30	0	50.80	50.80	50.85	50.55	51.10	14,181,628	721,050,467	50.844	29.77	29.77	29.80	29.62	29.94	24,201,666	29.793	-0.10%
2016-05-27	0	50.85	50.85	50.90	50.40	51.15	24,129,831	1,224,911,541	50.763	29.80	29.80	29.83	29.53	29.97	41,178,778	29.746	0.00%
2016-05-26	0	50.85	50.80	50.85	50.30	50.95	31,438,778	1,590,845,590	50.601	29.80	29.77	29.80	29.47	29.86	53,651,866	29.651	0.99%
2016-05-25	0	50.35	50.30	50.35	49.50	50.40	44,945,164	2,247,878,107	50.014	29.50	29.47	29.50	29.01	29.53	76,701,197	29.307	3.81%
2016-05-24	0	48.50	48.50	48.55	47.90	48.65	13,236,912	638,991,398	48.273	28.42	28.42	28.45	28.07	28.51	22,589,460	28.287	0.62%
2016-05-23	0	48.20	48.15	48.20	48.00	48.60	20,760,494	1,002,830,820	48.305	28.24	28.21	28.24	28.13	28.48	35,428,834	28.305	-1.03%
2016-05-20	0	48.70	48.60	48.70	48.50	49.15	20,423,325	997,598,436	48.846	28.54	28.48	28.54	28.42	28.80	34,853,438	28.623	-1.12%
2016-05-19	0	49.25	49.20	49.30	48.40	49.35	31,665,074	1,546,556,004	48.841	28.86	28.83	28.89	28.36	28.92	54,038,052	28.620	3.20%
2016-05-18	0	48.50	48.50	48.55	48.35	48.95	26,191,077	1,273,428,270	48.621	27.97	27.97	27.99	27.88	28.22	45,422,928	28.035	-1.42%
2016-05-17	0	49.20	49.20	49.25	48.05	49.40	26,662,411	1,301,908,941	48.829	28.37	28.37	28.40	27.71	28.48	46,240,357	28.155	2.61%
2016-05-16	0	47.95	47.90	47.95	47.45	48.25	20,458,111	981,856,361	47.994	27.65	27.62	27.65	27.36	27.82	35,480,301	27.673	1.37%
2016-05-13	0	47.30	47.25	47.30	47.05	47.70	28,694,763	1,358,068,736	47.328	27.27	27.24	27.27	27.13	27.50	49,765,046	27.290	-1.05%
2016-05-12	0	47.80	47.85	47.90	47.50	48.40	26,845,674	1,286,241,154	47.912	27.56	27.59	27.62	27.39	27.91	46,558,189	27.627	-0.83%
2016-05-11	0	48.20	48.20	48.25	48.20	48.85	20,794,189	1,006,857,646	48.420	27.79	27.79	27.82	27.79	28.17	36,063,158	27.919	-1.13%
2016-05-10	0	48.75	48.75	48.80	48.35	48.90	20,158,499	980,871,790	48.658	28.11	28.11	28.14	27.88	28.20	34,960,687	28.056	0.72%
2016-05-09	0	48.40	48.45	48.50	48.40	49.20	20,714,493	1,010,338,869	48.774	27.91	27.94	27.97	27.91	28.37	35,924,942	28.124	0.10%
2016-05-06	0	48.35	48.35	48.40	48.35	49.35	36,282,101	1,766,822,742	48.697	27.88	27.88	27.91	27.88	28.46	62,923,691	28.079	-2.22%
2016-05-05	0	49.45	49.45	49.50	49.25	49.95	30,076,053	1,491,180,723	49.580	28.51	28.51	28.54	28.40	28.80	52,160,603	28.588	-1.40%
2016-05-04	0	50.15	50.15	50.20	50.00	50.80	29,835,390	1,503,257,304	50.385	28.92	28.92	28.95	28.83	29.29	51,743,224	29.052	-2.62%
2016-05-03	0	51.50	51.55	51.60	50.90	53.10	37,546,864	1,952,134,119	51.992	29.70	29.72	29.75	29.35	30.62	65,117,157	29.979	-0.58%
2016-04-29	0	51.80	51.80	51.90	51.60	52.20	16,949,144	879,921,996	51.915	29.87	29.87	29.93	29.75	30.10	29,394,734	29.935	-0.77%
2016-04-28	0	52.20	52.15	52.20	52.05	53.45	30,671,689	1,617,980,335	52.752	30.10	30.07	30.10	30.01	30.82	53,193,609	30.417	-0.85%
2016-04-27	0	52.65	52.60	52.70	52.50	53.20	29,334,848	1,547,569,860	52.755	30.36	30.33	30.39	30.27	30.68	50,875,139	30.419	0.77%
2016-04-26	0	52.25	52.25	52.30	51.05	52.30	19,738,646	1,020,707,535	51.711	30.13	30.13	30.16	29.44	30.16	34,232,540	29.817	1.55%
2016-04-25	0	51.45	51.40	51.45	51.40	52.20	20,934,234	1,083,426,854	51.754	29.67	29.64	29.67	29.64	30.10	36,306,036	29.842	-1.34%
2016-04-22	0	52.15	52.10	52.15	51.95	52.45	23,426,317	1,222,138,305	52.169	30.07	30.04	30.07	29.95	30.24	40,628,031	30.081	-1.42%
2016-04-21	0	52.90	52.85	52.90	51.65	52.90	60,318,567	3,166,036,906	52.489	30.50	30.47	30.50	29.78	30.50	104,609,898	30.265	4.44%
2016-04-20	0	50.65	50.60	50.70	50.10	50.85	25,004,705	1,260,795,107	50.422	29.21	29.18	29.23	28.89	29.32	43,365,414	29.074	-0.20%
2016-04-19	0	50.75	50.70	50.75	49.50	50.80	47,902,965	2,410,226,059	50.315	29.26	29.23	29.26	28.54	29.29	83,077,642	29.012	3.68%
2016-04-18	0	48.95	48.95	49.00	48.40	49.10	21,942,259	1,070,365,061	48.781	28.22	28.22	28.25	27.91	28.31	38,054,244	28.127	-0.71%
2016-04-15	0	49.30	49.30	49.35	49.10	49.40	20,784,278	1,024,149,619	49.275	28.43	28.43	28.46	28.31	28.48	36,045,969	28.412	0.61%
2016-04-14	0	49.00	49.00	49.05	48.90	49.50	37,866,945	1,861,108,963	49.149	28.25	28.25	28.28	28.20	28.54	65,672,271	28.339	1.98%
2016-04-13	0	48.05	48.05	48.10	46.70	48.10	42,283,448	2,006,008,174	47.442	27.71	27.71	27.73	26.93	27.73	73,331,768	27.355	4.57%
2016-04-12	0	45.95	45.95	46.00	45.90	46.20	18,322,088	843,841,040	46.056	26.49	26.49	26.52	26.47	26.64	31,775,817	26.556	-0.54%
2016-04-11	0	46.20	46.15	46.20	45.75	46.50	30,310,937	1,397,330,878	46.100	26.64	26.61	26.64	26.38	26.81	52,567,960	26.581	0.43%
2016-04-08	0	46.00	45.95	46.00	45.05	46.00	20,757,579	946,618,917	45.604	26.52	26.49	26.52	25.98	26.52	35,999,665	26.295	0.44%
2016-04-07	0	45.80	45.80	45.85	45.65	46.10	24,693,527	1,133,183,937	45.890	26.41	26.41	26.44	26.32	26.58	42,825,741	26.460	-0.33%
2016-04-06	0	45.95	45.90	45.95	45.70	46.15	42,227,380	1,940,988,636	45.965	26.49	26.47	26.49	26.35	26.61	73,234,530	26.504	-1.71%
2016-04-05	0	46.75	46.70	46.75	46.65	47.50	48,264,822	2,269,169,636	47.015	26.96	26.93	26.96	26.90	27.39	83,705,207	27.109	-2.50%
2016-04-01	0	47.95	47.90	47.95	47.85	48.50	29,888,783	1,439,815,802	48.172	27.65	27.62	27.65	27.59	27.97	51,835,823	27.776	-0.93%
2016-03-31	0	48.40	48.35	48.40	48.35	48.85	26,596,982	1,291,498,625	48.558	27.91	27.88	27.91	27.88	28.17	46,126,885	27.999	-1.33%
2016-03-30	0	49.05	49.05	49.15	48.35	49.25	29,039,907	1,417,274,909	48.804	28.28	28.28	28.34	27.88	28.40	50,363,625	28.141	0.93%
2016-03-29	0	48.60	48.50	48.55	48.15	48.70	27,907,888	1,350,400,097	48.388	28.02	27.97	27.99	27.76	28.08	48,400,376	27.901	-0.41%
2016-03-24	0	48.80	48.75	48.80	48.65	49.15	27,542,254	1,345,303,747	48.845	28.14	28.11	28.14	28.05	28.34	47,766,261	28.164	-1.41%
2016-03-23	0	49.50	49.50	49.55	49.20	49.60	17,432,504	861,128,923	49.398	28.54	28.54	28.57	28.37	28.60	30,233,020	28.483	-1.00%
2016-03-22	0	50.00	49.95	50.00	49.95	50.50	12,380,727	620,483,597	50.117	28.83	28.80	28.83	28.80	29.12	21,471,773	28.898	-0.60%
2016-03-21	0	50.30	50.30	50.35	50.15	50.65	11,813,300	595,892,063	50.442	29.00	29.00	29.03	28.92	29.21	20,487,690	29.085	0.60%
2016-03-18	0	50.00	49.85	49.95	49.90	50.35	14,658,126	734,024,180	50.076	28.83	28.74	28.80	28.77	29.03	25,421,444	28.874	-0.89%
2016-03-17	0	50.45	50.40	50.45	50.20	50.70	11,538,725	581,720,673	50.415	29.09	29.06	29.09	28.95	29.23	20,011,497	29.069	1.20%
2016-03-16	0	49.85	49.85	49.90	49.80	50.40	13,396,144	669,727,783	49.994	28.74	28.74	28.77	28.71	29.06	23,232,801	28.827	-0.70%
2016-03-15	0	50.20	50.10	50.15	50.10	50.50	15,635,270	786,703,900	50.316	28.95	28.89	28.92	28.89	29.12	27,116,095	29.012	-0.99%
2016-03-14	0	50.70	50.70	50.75	50.50	51.00	35,826,740	1,812,176,745	50.582	29.23	29.23	29.26	29.12	29.41	62,133,963	29.166	0.80%
2016-03-11	0	50.30	50.05	50.10	49.80	50.60	47,828,976	2,405,972,695	50.304	29.00	28.86	28.89	28.71	29.18	82,949,323	29.005	0.20%
2016-03-10	0	50.20	50.15	50.25	49.80	50.65	24,931,258	1,254,936,499	50.336	28.95	28.92	28.97	28.71	29.21	43,238,036	29.024	0.30%
2016-03-09	0	50.05	50.00	50.05	49.40	50.50	31,118,048	1,558,213,308	50.074	28.86	28.83	28.86	28.48	29.12	53,967,725	28.873	1.62%
2016-03-08	0	49.25	49.25	49.30	49.15	49.75	19,506,044	964,195,105	49.431	28.40	28.40	28.43	28.34	28.69	33,829,140	28.502	-0.81%
2016-03-07	0	49.65	49.65	49.70	49.40	50.55	24,550,679	1,222,466,100	49.794	28.63	28.63	28.66	28.48	29.15	42,578,001	28.711	-1.19%
2016-03-04	0	50.25	50.25	50.30	49.65	50.35	18,674,180	933,163,086	49.971	28.97	28.97	29.00	28.63	29.03	32,386,447	28.813	1.21%
2016-03-03	0	49.65	49.55	49.65	49.45	49.95	16,025,139	796,242,714	49.687	28.63	28.57	28.63	28.51	28.80	27,792,241	28.650	0.77%
2016-03-02	0	50.90	50.90	51.00	50.45	51.30	34,211,835	1,741,320,058	50.898	28.41	28.41	28.47	28.16	28.63	61,294,613	28.409	1.70%
2016-03-01	0	50.05	50.00	50.15	49.10	50.15	23,613,890	1,169,909,171	49.543	27.94	27.91	27.99	27.41	27.99	42,307,121	27.653	0.81%
2016-02-29	0	49.65	49.55	49.60	49.35	50.20	17,829,975	887,289,575	49.764	27.71	27.66	27.68	27.54	28.02	31,944,543	27.776	0.20%
2016-02-26	0	49.55	49.55	49.60	48.90	49.80	28,829,644	1,421,579,580	49.310	27.66	27.66	27.68	27.29	27.80	51,651,771	27.522	3.77%
2016-02-25	0	47.75	47.70	47.75	47.65	48.10	42,846,538	2,049,638,821	47.837	26.65	26.62	26.65	26.60	26.85	76,764,721	26.700	-1.95%
2016-02-24	0	48.70	48.65	48.70	48.40	48.85	24,572,792	1,194,804,441	48.623	27.18	27.15	27.18	27.01	27.27	44,025,109	27.139	-0.92%
2016-02-23	0	49.15	49.10	49.15	48.70	49.70	28,484,295	1,398,833,016	49.109	27.43	27.41	27.43	27.18	27.74	51,033,037	27.410	0.00%
2016-02-22	0	49.15	49.15	49.20	48.60	51.25	49,541,286	2,456,808,190	49.591	27.43	27.43	27.46	27.13	28.61	88,759,166	27.679	-2.19%
2016-02-19	0	50.25	50.25	50.35	49.85	50.35	17,092,831	857,112,431	50.145	28.05	28.05	28.10	27.82	28.10	30,623,861	27.988	-1.37%
2016-02-18	0	50.95	50.90	50.95	50.60	51.15	15,937,737	810,239,122	50.838	28.44	28.41	28.44	28.24	28.55	28,554,371	28.375	2.93%
2016-02-17	0	49.50	49.50	49.60	49.40	50.30	16,038,893	798,068,055	49.758	27.63	27.63	27.68	27.57	28.08	28,735,604	27.773	-1.69%
2016-02-16	0	50.35	50.25	50.35	50.10	50.65	14,928,926	752,196,222	50.385	28.10	28.05	28.10	27.96	28.27	26,746,965	28.123	0.20%
2016-02-15	0	50.25	50.25	50.30	49.50	50.35	27,861,491	1,389,411,681	49.869	28.05	28.05	28.08	27.63	28.10	49,917,209	27.834	4.47%
2016-02-12	0	48.10	48.00	48.05	47.80	48.15	44,149,323	2,117,017,038	47.951	26.85	26.79	26.82	26.68	26.88	79,098,817	26.764	-2.83%
2016-02-11	0	49.50	49.45	49.50	49.40	49.90	57,492,829	2,851,897,298	49.604	27.63	27.60	27.63	27.57	27.85	103,005,311	27.687	-5.44%
2016-02-05	0	52.35	52.35	52.40	52.15	52.75	14,190,147	743,455,909	52.392	29.22	29.22	29.25	29.11	29.44	25,423,353	29.243	0.67%
2016-02-04	0	52.00	52.00	52.05	51.95	52.35	27,031,116	1,409,244,379	52.134	29.02	29.02	29.05	29.00	29.22	48,429,492	29.099	-0.48%
2016-02-03	0	52.25	52.15	52.20	51.90	52.55	36,916,320	1,927,795,489	52.221	29.16	29.11	29.14	28.97	29.33	66,140,023	29.147	-3.51%
2016-02-02	0	54.15	54.10	54.20	53.80	54.65	19,482,291	1,057,024,059	54.256	30.22	30.20	30.25	30.03	30.50	34,904,865	30.283	-0.91%
2016-02-01	0	54.65	54.60	54.70	54.45	55.00	20,814,857	1,140,141,979	54.775	30.50	30.48	30.53	30.39	30.70	37,292,317	30.573	0.28%
2016-01-29	0	54.50	54.45	54.50	53.30	54.85	26,970,269	1,467,117,646	54.398	30.42	30.39	30.42	29.75	30.61	48,320,478	30.362	2.16%
2016-01-28	0	53.35	53.35	53.40	52.80	53.60	22,593,012	1,204,123,844	53.296	29.78	29.78	29.81	29.47	29.92	40,478,096	29.748	0.85%
2016-01-27	0	52.90	52.80	52.90	52.70	53.30	25,551,210	1,354,216,517	53.000	29.53	29.47	29.53	29.41	29.75	45,778,063	29.582	2.12%
2016-01-26	0	51.80	51.70	51.75	51.70	52.50	28,526,653	1,484,038,012	52.023	28.91	28.86	28.88	28.86	29.30	51,108,926	29.037	-3.36%
2016-01-25	0	53.60	53.50	53.60	53.50	54.20	23,811,323	1,283,374,431	53.898	29.92	29.86	29.92	29.86	30.25	42,660,846	30.083	1.42%
2016-01-22	0	52.85	52.85	52.90	52.05	53.10	30,081,814	1,583,530,673	52.641	29.50	29.50	29.53	29.05	29.64	53,895,184	29.382	1.83%
2016-01-21	0	51.90	51.85	51.90	51.75	53.20	49,722,566	2,601,337,172	52.317	28.97	28.94	28.97	28.88	29.69	89,083,951	29.201	-2.35%
2016-01-20	0	53.15	53.10	53.15	53.10	54.10	36,412,124	1,946,133,575	53.447	29.67	29.64	29.67	29.64	30.20	65,236,695	29.832	-2.39%
2016-01-19	0	54.45	54.40	54.45	53.70	54.55	35,093,407	1,898,628,180	54.102	30.39	30.36	30.39	29.97	30.45	62,874,055	30.197	0.18%
2016-01-18	0	54.35	54.20	54.30	54.20	54.65	46,715,135	2,541,536,103	54.405	30.34	30.25	30.31	30.25	30.50	83,695,777	30.366	-3.12%
2016-01-15	0	56.10	56.00	56.05	56.00	56.50	23,892,235	1,343,827,147	56.245	31.31	31.26	31.28	31.26	31.54	42,805,810	31.394	-0.36%
2016-01-14	0	56.30	56.20	56.30	55.80	56.45	33,654,823	1,889,396,711	56.140	31.42	31.37	31.42	31.14	31.51	60,296,659	31.335	-1.31%
2016-01-13	0	57.05	57.10	57.15	56.90	57.60	21,913,006	1,255,924,823	57.314	31.84	31.87	31.90	31.76	32.15	39,259,783	31.990	0.97%
2016-01-12	0	56.50	56.40	56.50	56.40	57.20	23,333,645	1,324,864,423	56.779	31.54	31.48	31.54	31.48	31.93	41,805,029	31.692	0.27%
2016-01-11	0	56.35	56.30	56.35	56.10	56.65	37,473,545	2,111,448,254	56.345	31.45	31.42	31.45	31.31	31.62	67,138,358	31.449	-1.83%
2016-01-08	0	57.40	57.40	57.45	56.85	57.85	40,618,816	2,332,893,450	57.434	32.04	32.04	32.07	31.73	32.29	72,773,489	32.057	0.17%
2016-01-07	0	57.30	57.25	57.30	57.25	58.00	57,109,124	3,287,890,925	57.572	31.98	31.95	31.98	31.95	32.37	102,317,858	32.134	-3.29%
2016-01-06	0	59.25	59.20	59.25	59.05	59.50	20,291,156	1,202,463,481	59.260	33.07	33.04	33.07	32.96	33.21	36,354,044	33.076	-1.09%
2016-01-05	0	59.90	59.80	59.85	59.70	60.25	14,738,714	884,514,728	60.013	33.43	33.38	33.41	33.32	33.63	26,406,177	33.497	-0.83%
2016-01-04	0	60.40	60.35	60.40	60.15	61.60	20,504,265	1,241,389,927	60.543	33.71	33.68	33.71	33.57	34.38	36,735,854	33.792	-2.42%
2015-12-31	0	61.90	61.80	61.95	61.70	61.95	4,236,641	261,939,628	61.827	34.55	34.49	34.58	34.44	34.58	7,590,451	34.509	-0.40%
2015-12-30	0	62.15	62.10	62.15	62.05	62.45	6,453,671	401,231,671	62.171	34.69	34.66	34.69	34.63	34.86	11,562,527	34.701	-0.24%
2015-12-29	0	62.30	62.35	62.40	61.60	62.35	6,279,587	389,739,574	62.065	34.77	34.80	34.83	34.38	34.80	11,250,635	34.642	0.89%
2015-12-28	0	61.75	61.70	61.75	61.65	62.25	5,975,189	369,733,423	61.878	34.47	34.44	34.47	34.41	34.75	10,705,269	34.538	-0.64%
2015-12-24	0	62.15	62.15	62.20	62.10	62.25	7,206,575	448,049,099	62.172	34.69	34.69	34.72	34.66	34.75	12,911,445	34.702	0.97%
2015-12-23	0	61.55	61.60	61.65	61.00	61.80	8,562,726	527,359,540	61.588	34.35	34.38	34.41	34.05	34.49	15,341,152	34.375	0.74%
2015-12-22	0	61.10	61.05	61.10	61.00	61.40	3,485,696	213,076,616	61.129	34.10	34.08	34.10	34.05	34.27	6,245,043	34.119	0.00%
2015-12-21	0	61.10	61.00	61.10	60.90	61.25	6,654,609	406,731,570	61.120	34.10	34.05	34.10	33.99	34.19	11,922,532	34.115	-0.65%
2015-12-18	0	61.50	61.50	61.55	61.10	61.95	13,396,655	826,007,574	61.658	34.33	34.33	34.35	34.10	34.58	24,001,717	34.415	-0.49%
2015-12-17	0	61.80	61.75	61.80	61.00	61.85	25,119,145	1,545,524,836	61.528	34.49	34.47	34.49	34.05	34.52	45,003,966	34.342	2.83%
2015-12-16	0	60.10	60.15	60.20	59.60	60.45	17,376,295	1,046,805,253	60.243	33.55	33.57	33.60	33.27	33.74	31,131,720	33.625	2.04%
2015-12-15	0	58.90	58.85	58.95	58.80	59.10	25,256,347	1,489,883,751	58.990	32.88	32.85	32.90	32.82	32.99	45,249,780	32.926	-0.93%
2015-12-14	0	59.45	59.40	59.45	58.90	59.65	24,080,939	1,427,438,632	59.277	33.18	33.15	33.18	32.88	33.29	43,143,896	33.086	-1.00%
2015-12-11	0	60.05	60.00	60.05	60.00	60.40	12,971,676	780,202,651	60.147	33.52	33.49	33.52	33.49	33.71	23,240,316	33.571	-0.50%
2015-12-10	0	60.35	60.25	60.30	60.00	60.85	16,939,684	1,026,419,926	60.593	33.68	33.63	33.66	33.49	33.96	30,349,479	33.820	0.17%
2015-12-09	0	60.25	60.20	60.25	59.75	60.40	23,305,138	1,399,810,832	60.064	33.63	33.60	33.63	33.35	33.71	41,753,955	33.525	-0.99%
2015-12-08	0	60.85	60.85	60.95	60.60	61.35	20,908,299	1,270,820,867	60.781	33.96	33.96	34.02	33.82	34.24	37,459,730	33.925	-1.38%
2015-12-07	0	61.70	61.65	61.70	61.60	62.00	11,121,155	687,384,759	61.809	34.44	34.41	34.44	34.38	34.61	19,924,885	34.499	0.33%
2015-12-04	0	61.50	61.40	61.45	61.35	61.90	19,653,617	1,210,429,196	61.588	34.33	34.27	34.30	34.24	34.55	35,211,816	34.376	-1.68%
2015-12-03	0	62.55	62.60	62.65	62.30	62.65	9,701,749	605,994,503	62.462	34.91	34.94	34.97	34.77	34.97	17,381,849	34.864	-0.48%
2015-12-02	0	62.85	62.95	63.00	62.75	63.00	12,898,096	811,522,323	62.918	35.08	35.14	35.16	35.02	35.16	23,108,489	35.118	0.32%
2015-12-01	0	62.65	62.55	62.65	61.90	62.70	14,287,341	892,962,798	62.500	34.97	34.91	34.97	34.55	35.00	25,597,488	34.885	1.38%
2015-11-30	0	61.80	61.80	61.85	61.70	62.10	10,677,877	660,446,181	61.852	34.49	34.49	34.52	34.44	34.66	19,130,700	34.523	-0.32%
2015-11-27	0	62.00	62.00	62.05	61.80	62.90	19,235,793	1,198,354,019	62.298	34.61	34.61	34.63	34.49	35.11	34,463,234	34.772	-0.40%
2015-11-26	0	62.25	62.25	62.30	62.20	63.00	12,474,742	779,496,483	62.486	34.75	34.75	34.77	34.72	35.16	22,349,999	34.877	0.48%
2015-11-25	0	61.95	61.90	62.00	61.80	62.30	11,315,750	701,763,174	62.016	34.58	34.55	34.61	34.49	34.77	20,273,526	34.615	-0.72%
2015-11-24	0	62.40	62.35	62.45	62.20	62.60	9,274,630	578,623,687	62.388	34.83	34.80	34.86	34.72	34.94	16,616,614	34.822	-0.32%
2015-11-23	0	62.60	62.60	62.65	62.45	62.90	11,888,753	744,601,716	62.631	34.94	34.94	34.97	34.86	35.11	21,300,129	34.958	-0.56%
2015-11-20	0	62.95	62.90	63.00	62.00	63.00	18,764,358	1,174,446,447	62.589	35.14	35.11	35.16	34.61	35.16	33,618,602	34.934	1.45%
2015-11-19	0	62.05	62.00	62.05	61.70	62.10	16,531,911	1,023,617,710	61.918	34.63	34.61	34.63	34.44	34.66	29,618,905	34.560	1.55%
2015-11-18	0	61.10	61.05	61.10	60.90	61.25	8,901,346	543,497,675	61.058	34.10	34.08	34.10	33.99	34.19	15,947,831	34.080	0.25%
2015-11-17	0	60.95	60.95	61.00	60.60	61.25	10,902,420	665,238,420	61.018	34.02	34.02	34.05	33.82	34.19	19,532,995	34.057	0.91%
2015-11-16	0	60.40	60.40	60.45	60.20	60.55	17,728,489	1,071,179,128	60.421	33.71	33.71	33.74	33.60	33.80	31,762,718	33.724	-1.06%
2015-11-13	0	61.05	61.00	61.05	61.00	61.55	20,012,332	1,226,136,271	61.269	34.08	34.05	34.08	34.05	34.35	35,854,497	34.198	-2.48%
2015-11-12	0	62.60	62.40	62.45	61.60	62.60	20,166,968	1,256,151,460	62.288	34.94	34.83	34.86	34.38	34.94	36,131,546	34.766	1.29%
2015-11-11	0	61.80	61.80	61.85	61.30	61.80	11,101,727	683,571,741	61.573	34.49	34.49	34.52	34.21	34.49	19,890,078	34.367	-0.16%
2015-11-10	0	61.90	61.85	61.95	61.50	62.10	19,497,541	1,206,222,459	61.865	34.55	34.52	34.58	34.33	34.66	34,932,187	34.530	0.08%
2015-11-09	0	61.85	61.85	61.95	61.55	62.40	23,782,932	1,475,331,418	62.033	34.52	34.52	34.58	34.35	34.83	42,609,980	34.624	1.56%
2015-11-06	0	60.90	60.95	61.00	60.80	61.25	15,268,907	931,282,043	60.992	33.99	34.02	34.05	33.94	34.19	27,356,082	34.043	-1.69%
2015-11-05	0	61.95	61.95	62.00	61.65	62.10	19,249,024	1,191,565,743	61.903	34.58	34.58	34.61	34.41	34.66	34,486,939	34.551	1.89%
2015-11-04	0	60.80	60.75	60.85	60.30	61.45	24,579,917	1,499,345,662	60.999	33.94	33.91	33.96	33.66	34.30	44,037,875	34.047	0.50%
2015-11-03	0	60.50	60.35	60.40	60.40	60.90	12,154,269	737,379,133	60.668	33.77	33.68	33.71	33.71	33.99	21,775,833	33.862	0.33%
2015-11-02	0	60.30	60.20	60.25	60.20	61.20	20,381,613	1,234,883,752	60.588	33.66	33.60	33.63	33.60	34.16	36,516,109	33.818	-1.15%
2015-10-30	0	61.00	60.90	61.05	60.80	61.15	10,439,246	636,496,556	60.972	34.05	33.99	34.08	33.94	34.13	18,703,164	34.031	-0.16%
2015-10-29	0	61.10	61.05	61.10	61.00	61.50	11,594,648	710,572,615	61.285	34.10	34.08	34.10	34.05	34.33	20,773,205	34.206	0.41%
2015-10-28	0	60.85	60.80	60.85	60.80	61.00	11,712,075	713,001,993	60.878	33.96	33.94	33.96	33.94	34.05	20,983,590	33.979	-0.73%
2015-10-27	0	61.30	61.20	61.30	61.10	61.55	8,635,251	529,547,377	61.324	34.21	34.16	34.21	34.10	34.35	15,471,090	34.228	-0.08%
2015-10-26	0	61.35	61.30	61.40	61.20	61.80	9,930,327	610,646,325	61.493	34.24	34.21	34.27	34.16	34.49	17,791,374	34.323	0.41%
2015-10-23	0	61.10	61.10	61.15	60.85	61.30	17,326,807	1,058,415,345	61.085	34.10	34.10	34.13	33.96	34.21	31,043,057	34.095	0.66%
2015-10-22	0	60.70	60.65	60.70	60.50	60.80	20,421,167	1,239,300,298	60.687	33.88	33.85	33.88	33.77	33.94	36,586,974	33.873	-1.34%
2015-10-20	0	62.30	62.25	62.30	62.10	62.40	11,835,076	736,861,902	62.261	34.34	34.31	34.34	34.23	34.40	21,471,048	34.319	-0.40%
2015-10-19	0	62.55	62.50	62.55	62.05	62.70	10,439,704	652,536,100	62.505	34.48	34.45	34.48	34.20	34.56	18,939,582	34.454	-0.32%
2015-10-16	0	62.75	62.75	62.80	62.25	62.90	13,229,646	827,232,062	62.529	34.59	34.59	34.62	34.31	34.67	24,001,060	34.466	0.88%
2015-10-15	0	62.20	62.20	62.25	61.70	62.65	17,600,259	1,096,111,409	62.278	34.29	34.29	34.31	34.01	34.53	31,930,172	34.328	0.89%
2015-10-14	0	61.65	61.60	61.65	61.10	61.70	16,103,493	989,412,806	61.441	33.98	33.95	33.98	33.68	34.01	29,214,758	33.867	-0.88%
2015-10-13	0	62.20	62.20	62.25	62.20	63.20	9,079,962	569,805,736	62.754	34.29	34.29	34.31	34.29	34.84	16,472,755	34.591	-1.66%
2015-10-12	0	63.25	63.25	63.30	62.80	63.30	13,549,340	854,799,870	63.088	34.86	34.86	34.89	34.62	34.89	24,581,045	34.775	0.96%
2015-10-09	0	62.65	62.60	62.65	62.60	63.20	28,104,921	1,770,656,142	63.002	34.53	34.51	34.53	34.51	34.84	50,987,600	34.727	0.56%
2015-10-08	0	62.30	62.25	62.30	61.85	62.90	24,489,389	1,524,503,952	62.252	34.34	34.31	34.34	34.09	34.67	44,428,347	34.314	0.40%
2015-10-07	0	62.05	62.05	62.10	60.85	62.15	31,355,489	1,926,606,194	61.444	34.20	34.20	34.23	33.54	34.26	56,884,740	33.869	2.48%
2015-10-06	0	60.55	60.45	60.65	60.45	61.40	13,472,959	818,598,725	60.759	33.38	33.32	33.43	33.32	33.84	24,442,476	33.491	-0.16%
2015-10-05	0	60.65	60.60	60.70	60.10	60.70	24,914,750	1,503,849,157	60.360	33.43	33.40	33.46	33.13	33.46	45,200,031	33.271	2.19%
2015-10-02	0	59.35	59.35	59.45	58.85	59.65	23,420,397	1,385,828,451	59.172	32.71	32.71	32.77	32.44	32.88	42,488,995	32.616	2.95%
2015-09-30	0	57.65	57.60	57.65	57.50	57.95	20,754,133	1,196,817,324	57.666	31.78	31.75	31.78	31.69	31.94	37,651,891	31.786	1.05%
2015-09-29	0	57.05	57.05	57.10	56.80	57.95	42,012,271	2,401,347,479	57.158	31.45	31.45	31.47	31.31	31.94	76,218,142	31.506	-2.89%
2015-09-25	0	58.75	58.65	58.70	58.25	58.90	26,997,684	1,579,824,508	58.517	32.38	32.33	32.36	32.11	32.47	48,978,864	32.255	0.17%
2015-09-24	0	58.65	58.65	58.70	58.60	59.20	19,337,907	1,139,434,577	58.922	32.33	32.33	32.36	32.30	32.63	35,082,592	32.479	-0.59%
2015-09-23	0	59.00	58.90	58.95	58.55	59.10	49,971,348	2,938,874,033	58.811	32.52	32.47	32.49	32.27	32.58	90,657,401	32.417	-1.91%
2015-09-22	0	60.15	60.10	60.20	59.90	61.15	22,279,609	1,351,301,471	60.652	33.16	33.13	33.18	33.02	33.71	40,419,391	33.432	0.42%
2015-09-21	0	59.90	59.85	59.90	59.20	60.10	22,338,441	1,333,259,377	59.685	33.02	32.99	33.02	32.63	33.13	40,526,123	32.899	-0.58%
2015-09-18	0	60.25	60.20	60.25	60.10	60.85	20,401,702	1,232,939,140	60.433	33.21	33.18	33.21	33.13	33.54	37,012,515	33.311	-1.31%
2015-09-17	0	61.05	60.95	61.05	60.85	61.80	14,075,669	862,837,315	61.300	33.65	33.60	33.65	33.54	34.06	25,535,905	33.789	-0.41%
2015-09-16	0	61.30	61.25	61.30	60.70	61.50	15,209,338	930,458,790	61.177	33.79	33.76	33.79	33.46	33.90	27,592,593	33.721	2.00%
2015-09-15	0	60.10	60.00	60.05	60.00	60.40	16,501,746	993,741,913	60.220	33.13	33.07	33.10	33.07	33.29	29,937,263	33.194	-1.15%
2015-09-14	0	60.80	60.75	60.80	60.50	61.15	29,734,323	1,801,593,783	60.590	33.51	33.49	33.51	33.35	33.71	53,943,641	33.398	0.58%
2015-09-11	0	60.45	60.45	60.80	60.00	61.00	48,652,365	2,939,582,530	60.420	33.32	33.32	33.51	33.07	33.62	88,264,519	33.304	-0.58%
2015-09-10	0	60.80	60.60	60.70	60.60	61.50	20,911,392	1,273,907,435	60.919	33.51	33.40	33.46	33.40	33.90	37,937,189	33.579	-2.25%
2015-09-09	0	62.20	62.15	62.20	60.60	62.35	28,265,577	1,741,847,153	61.624	34.29	34.26	34.29	33.40	34.37	51,279,060	33.968	3.49%
2015-09-08	0	60.10	60.00	60.15	58.30	60.45	22,910,847	1,360,791,983	59.395	33.13	33.07	33.16	32.14	33.32	41,564,575	32.739	3.26%
2015-09-07	0	58.20	58.15	58.20	58.10	59.10	28,009,616	1,642,168,031	58.629	32.08	32.05	32.08	32.03	32.58	50,814,699	32.317	-2.02%
2015-09-04	0	59.40	59.30	59.40	59.00	59.85	24,410,196	1,449,687,346	59.389	32.74	32.69	32.74	32.52	32.99	44,284,676	32.736	0.00%
2015-09-02	0	59.40	59.30	59.35	59.30	60.10	34,347,667	2,046,022,576	59.568	32.74	32.69	32.71	32.69	33.13	62,313,113	32.835	-1.82%
2015-09-01	0	60.50	60.45	60.50	60.45	61.60	19,830,828	1,211,360,891	61.085	33.35	33.32	33.35	33.32	33.95	35,976,843	33.671	-1.31%
2015-08-31	0	61.30	61.30	61.35	61.10	61.75	16,199,722	994,535,376	61.392	33.79	33.79	33.82	33.68	34.04	29,389,335	33.840	0.25%
2015-08-28	0	61.15	61.10	61.20	61.05	62.50	26,251,957	1,626,034,405	61.940	33.71	33.68	33.73	33.65	34.45	47,625,976	34.142	-0.49%
2015-08-27	0	61.45	61.45	61.50	60.80	61.90	29,624,118	1,814,000,844	61.234	33.87	33.87	33.90	33.51	34.12	53,743,708	33.753	1.40%
2015-08-26	0	60.60	60.55	60.60	60.50	61.75	26,223,499	1,601,252,559	61.062	33.40	33.38	33.40	33.35	34.04	47,574,347	33.658	-1.78%
2015-08-25	0	61.70	61.70	61.75	60.00	62.40	51,296,109	3,135,121,393	61.118	34.01	34.01	34.04	33.07	34.40	93,060,766	33.689	-0.64%
2015-08-24	0	62.10	62.05	62.10	62.00	62.85	37,979,248	2,368,290,069	62.357	34.23	34.20	34.23	34.18	34.64	68,901,482	34.372	-4.31%
2015-08-21	0	64.90	64.85	64.90	64.00	65.20	32,447,385	2,090,945,094	64.441	35.77	35.75	35.77	35.28	35.94	58,865,644	35.521	-0.69%
2015-08-20	0	65.35	65.35	65.40	65.20	66.15	27,784,494	1,821,769,092	65.568	36.02	36.02	36.05	35.94	36.46	50,406,285	36.142	-1.58%
2015-08-19	0	66.40	66.40	66.45	66.35	67.50	22,261,008	1,487,095,031	66.803	36.60	36.60	36.63	36.57	37.21	40,385,645	36.822	-1.04%
2015-08-18	0	67.10	67.05	67.10	67.00	67.90	13,297,378	895,001,630	67.307	36.99	36.96	36.99	36.93	37.43	24,123,939	37.100	-0.81%
2015-08-17	0	67.65	67.65	67.70	67.60	68.15	10,843,750	735,856,453	67.860	37.29	37.29	37.32	37.26	37.57	19,672,597	37.405	-0.51%
2015-08-14	0	68.00	68.00	68.10	67.85	68.45	11,361,424	773,850,458	68.112	37.48	37.48	37.54	37.40	37.73	20,611,755	37.544	-0.73%
2015-08-13	0	68.50	68.45	68.50	67.75	68.60	14,034,652	958,037,055	68.262	37.76	37.73	37.76	37.34	37.81	25,461,492	37.627	0.92%
2015-08-12	0	68.65	68.65	68.70	68.40	70.00	21,456,207	1,486,003,683	69.258	37.41	37.41	37.44	37.28	38.15	39,370,023	37.745	-2.07%
2015-08-11	0	70.10	70.05	70.10	69.85	70.90	14,949,761	1,049,122,124	70.177	38.20	38.18	38.20	38.07	38.64	27,431,337	38.245	0.29%
2015-08-10	0	69.90	69.85	69.90	69.60	70.85	14,511,574	1,018,410,089	70.179	38.09	38.07	38.09	37.93	38.61	26,627,307	38.247	-1.62%
2015-08-07	0	71.05	71.05	71.10	70.55	71.45	6,854,834	487,220,681	71.077	38.72	38.72	38.75	38.45	38.94	12,577,944	38.736	-0.49%
2015-08-06	0	71.40	71.35	71.40	70.95	71.45	10,234,114	728,567,755	71.190	38.91	38.88	38.91	38.67	38.94	18,778,590	38.798	0.21%
2015-08-05	0	71.25	71.20	71.25	69.95	71.30	14,589,821	1,032,871,062	70.794	38.83	38.80	38.83	38.12	38.86	26,770,882	38.582	1.86%
2015-08-04	0	69.95	69.90	69.95	69.80	70.80	15,014,828	1,054,319,994	70.219	38.12	38.09	38.12	38.04	38.59	27,550,728	38.268	-1.55%
2015-08-03	0	71.05	70.95	71.00	69.35	71.50	27,405,629	1,936,708,813	70.668	38.72	38.67	38.69	37.79	38.97	50,286,626	38.513	1.94%
2015-07-31	0	69.70	69.60	69.70	69.35	69.95	8,526,051	593,459,443	69.605	37.99	37.93	37.99	37.79	38.12	15,644,463	37.934	0.14%
2015-07-30	0	69.60	69.55	69.65	69.40	70.20	9,708,012	676,772,347	69.713	37.93	37.90	37.96	37.82	38.26	17,813,244	37.993	0.07%
2015-07-29	0	69.55	69.55	69.60	69.15	69.80	9,156,248	636,174,949	69.480	37.90	37.90	37.93	37.69	38.04	16,800,812	37.866	1.02%
2015-07-28	0	68.85	68.85	68.95	67.90	69.60	20,105,291	1,386,767,886	68.975	37.52	37.52	37.58	37.00	37.93	36,891,226	37.591	1.62%
2015-07-27	0	67.75	67.75	67.80	67.60	68.65	17,881,549	1,219,081,659	68.175	36.92	36.92	36.95	36.84	37.41	32,810,878	37.155	-2.02%
2015-07-24	0	69.15	69.15	69.20	69.00	69.85	10,338,028	715,532,060	69.214	37.69	37.69	37.71	37.60	38.07	18,969,262	37.721	-1.71%
2015-07-23	0	70.35	70.20	70.25	69.90	70.60	6,759,374	474,859,374	70.252	38.34	38.26	38.29	38.09	38.48	12,402,785	38.287	0.29%
2015-07-22	0	70.15	70.15	70.20	69.85	70.85	8,818,045	619,682,106	70.274	38.23	38.23	38.26	38.07	38.61	16,180,243	38.299	-0.99%
2015-07-21	0	70.85	70.85	70.90	70.40	71.00	6,685,259	473,299,947	70.798	38.61	38.61	38.64	38.37	38.69	12,266,791	38.584	0.07%
2015-07-20	0	70.80	70.80	70.90	70.10	70.95	10,681,195	753,710,668	70.564	38.59	38.59	38.64	38.20	38.67	19,598,939	38.457	0.71%
2015-07-17	0	70.30	70.30	70.35	70.05	70.45	13,499,358	949,360,054	70.326	38.31	38.31	38.34	38.18	38.39	24,769,990	38.327	0.57%
2015-07-16	0	69.90	69.85	69.95	68.95	69.95	13,656,637	947,694,241	69.394	38.09	38.07	38.12	37.58	38.12	25,058,582	37.819	1.38%
2015-07-15	0	68.95	68.95	69.00	68.70	69.45	12,937,058	892,314,120	68.973	37.58	37.58	37.60	37.44	37.85	23,738,225	37.590	0.58%
2015-07-14	0	68.55	68.50	68.55	68.00	69.00	18,993,362	1,296,519,343	68.262	37.36	37.33	37.36	37.06	37.60	34,850,946	37.202	-0.72%
2015-07-13	0	69.05	69.05	69.10	67.00	69.50	27,983,586	1,907,998,126	68.183	37.63	37.63	37.66	36.51	37.88	51,347,120	37.159	1.40%
2015-07-10	0	68.10	68.00	68.10	67.00	68.45	31,349,528	2,121,978,650	67.688	37.11	37.06	37.11	36.51	37.30	57,523,291	36.889	0.52%
2015-07-09	0	67.75	67.60	67.75	65.35	67.90	38,403,252	2,566,806,465	66.838	36.92	36.84	36.92	35.61	37.00	70,466,179	36.426	3.04%
2015-07-08	0	65.75	65.80	65.85	65.00	67.60	58,213,076	3,849,534,931	66.128	35.83	35.86	35.89	35.42	36.84	106,815,252	36.039	-3.94%
2015-07-07	0	68.45	68.45	68.50	68.30	69.00	19,813,633	1,360,528,328	68.666	37.30	37.30	37.33	37.22	37.60	36,356,062	37.422	0.81%
2015-07-06	0	67.90	67.90	67.95	67.00	68.85	42,320,641	2,873,772,081	67.905	37.00	37.00	37.03	36.51	37.52	77,654,201	37.007	-2.37%
2015-07-03	0	69.55	69.50	69.55	69.45	70.25	13,639,646	953,124,770	69.879	37.90	37.88	37.90	37.85	38.29	25,027,405	38.083	0.00%
2015-07-02	0	69.55	69.50	69.60	69.30	69.75	20,612,753	1,431,979,267	69.471	37.90	37.88	37.93	37.77	38.01	37,822,368	37.861	-0.86%
2015-06-30	0	70.15	70.15	70.25	69.65	70.65	22,365,314	1,566,878,197	70.058	38.23	38.23	38.29	37.96	38.50	41,038,145	38.181	-0.14%
2015-06-29	0	70.25	70.20	70.25	70.00	71.00	36,936,523	2,602,026,326	70.446	38.29	38.26	38.29	38.15	38.69	67,774,876	38.392	-2.36%
2015-06-26	0	71.95	71.85	72.00	71.75	72.80	20,578,260	1,480,922,576	71.965	39.21	39.16	39.24	39.10	39.68	37,759,077	39.220	-1.51%
2015-06-25	0	73.05	73.10	73.15	72.95	73.45	9,080,729	664,572,807	73.185	39.81	39.84	39.87	39.76	40.03	16,662,242	39.885	-0.81%
2015-06-24	0	73.65	73.60	73.65	73.00	73.70	7,704,993	566,061,993	73.467	40.14	40.11	40.14	39.78	40.17	14,137,902	40.039	-0.07%
2015-06-23	0	73.70	73.65	73.70	73.20	73.80	10,968,473	807,032,195	73.577	40.17	40.14	40.17	39.89	40.22	20,126,066	40.099	0.34%
2015-06-22	0	73.45	73.45	73.50	72.20	73.65	13,808,018	1,006,800,255	72.914	40.03	40.03	40.06	39.35	40.14	25,336,351	39.737	1.31%
2015-06-19	0	72.50	72.35	72.50	71.95	72.55	12,843,177	927,534,543	72.220	39.51	39.43	39.51	39.21	39.54	23,565,963	39.359	0.14%
2015-06-18	0	72.40	72.40	72.45	71.95	72.65	9,348,384	675,081,312	72.214	39.46	39.46	39.48	39.21	39.59	17,153,362	39.356	0.70%
2015-06-17	0	71.90	71.85	71.95	71.70	72.40	11,863,096	853,603,759	71.955	39.18	39.16	39.21	39.08	39.46	21,767,611	39.214	-0.07%
2015-06-16	0	71.95	71.90	71.95	71.85	72.70	13,642,102	985,593,118	72.246	39.21	39.18	39.21	39.16	39.62	25,031,911	39.373	-0.90%
2015-06-15	0	72.60	72.60	72.65	72.60	73.40	9,785,118	712,663,913	72.831	39.57	39.57	39.59	39.57	40.00	17,954,726	39.692	-0.89%
2015-06-12	0	73.25	73.25	73.30	72.85	73.55	12,222,738	894,376,129	73.173	39.92	39.92	39.95	39.70	40.08	22,427,519	39.879	0.14%
2015-06-11	0	73.15	73.10	73.15	73.00	73.70	14,455,090	1,060,143,692	73.341	39.87	39.84	39.87	39.78	40.17	26,523,664	39.970	0.41%
2015-06-10	0	72.85	72.75	72.85	72.60	73.25	27,469,137	2,002,809,558	72.911	39.70	39.65	39.70	39.57	39.92	50,403,157	39.736	-0.55%
2015-06-09	0	73.25	73.20	73.25	72.95	75.30	37,789,117	2,790,069,608	73.833	39.92	39.89	39.92	39.76	41.04	69,339,302	40.238	-0.41%
2015-06-08	0	73.55	73.50	73.55	72.85	73.65	17,195,726	1,261,489,674	73.361	40.08	40.06	40.08	39.70	40.14	31,552,461	39.981	0.62%
2015-06-05	0	73.10	72.95	73.20	72.85	74.00	28,472,310	2,082,702,498	73.148	39.84	39.76	39.89	39.70	40.33	52,243,880	39.865	-0.88%
2015-06-04	0	73.75	73.75	73.80	72.85	74.40	26,990,743	1,989,061,034	73.694	40.19	40.19	40.22	39.70	40.55	49,525,351	40.162	-0.20%
2015-06-03	0	73.90	73.90	73.95	73.55	74.25	17,140,957	1,266,450,885	73.884	40.27	40.27	40.30	40.08	40.47	31,451,965	40.266	0.48%
2015-06-02	0	73.55	73.50	73.55	73.25	73.80	17,394,213	1,278,726,542	73.514	40.08	40.06	40.08	39.92	40.22	31,916,665	40.065	-0.41%
2015-06-01	0	73.85	73.85	73.90	73.75	74.60	19,400,995	1,437,672,759	74.103	40.25	40.25	40.27	40.19	40.66	35,598,912	40.385	-0.40%
2015-05-29	0	74.15	74.15	74.20	73.60	74.25	28,639,294	2,118,412,729	73.969	40.41	40.41	40.44	40.11	40.47	52,550,279	40.312	0.95%
2015-05-28	0	73.45	73.35	73.45	73.30	74.45	32,882,272	2,422,842,371	73.682	40.03	39.97	40.03	39.95	40.57	60,335,725	40.156	-0.94%
2015-05-27	0	74.15	74.15	74.20	73.65	74.40	19,289,880	1,428,469,468	74.053	40.41	40.41	40.44	40.14	40.55	35,395,027	40.358	-0.60%
2015-05-26	0	74.60	74.55	74.60	74.40	75.60	23,927,252	1,794,551,853	75.000	40.66	40.63	40.66	40.55	41.20	43,904,147	40.874	-0.73%
2015-05-22	0	75.15	75.15	75.20	74.40	75.45	16,997,138	1,277,797,091	75.177	40.96	40.96	40.98	40.55	41.12	31,188,072	40.971	1.21%
2015-05-21	0	74.25	74.25	74.30	73.80	74.55	12,762,358	947,254,752	74.223	40.47	40.47	40.49	40.22	40.63	23,417,668	40.450	0.58%
2015-05-20	0	74.60	74.55	74.60	74.20	74.85	19,179,113	1,427,991,106	74.456	40.23	40.21	40.23	40.02	40.37	35,561,350	40.156	-0.07%
2015-05-19	0	74.65	74.60	74.65	74.60	75.25	15,339,367	1,148,540,869	74.875	40.26	40.23	40.26	40.23	40.58	28,441,805	40.382	-0.67%
2015-05-18	0	75.15	75.10	75.20	74.65	75.45	15,642,551	1,173,854,449	75.042	40.53	40.50	40.56	40.26	40.69	29,003,960	40.472	-0.66%
2015-05-15	0	75.65	75.70	75.75	75.15	76.30	24,095,075	1,822,874,364	75.653	40.80	40.83	40.85	40.53	41.15	44,676,383	40.802	1.14%
2015-05-14	0	74.80	74.80	74.90	74.30	74.90	13,252,457	987,392,760	74.506	40.34	40.34	40.40	40.07	40.40	24,572,318	40.183	0.07%
2015-05-13	0	74.75	74.75	74.80	74.45	75.35	19,136,308	1,431,403,737	74.800	40.31	40.31	40.34	40.15	40.64	35,481,982	40.342	-0.53%
2015-05-12	0	75.15	75.10	75.15	75.10	76.00	21,971,966	1,659,547,053	75.530	40.53	40.50	40.53	40.50	40.99	40,739,776	40.735	-0.79%
2015-05-11	0	75.75	75.70	75.75	75.70	76.85	20,140,103	1,532,838,608	76.109	40.85	40.83	40.85	40.83	41.45	37,343,190	41.047	-1.05%
2015-05-08	0	76.55	76.55	76.60	75.05	77.00	37,785,690	2,876,799,348	76.135	41.29	41.29	41.31	40.48	41.53	70,061,121	41.061	2.41%
2015-05-07	0	74.75	74.70	74.75	74.35	75.55	25,310,481	1,895,341,394	74.884	40.31	40.29	40.31	40.10	40.75	46,929,953	40.387	0.40%
2015-05-06	0	74.45	74.45	74.55	74.05	75.35	33,206,893	2,480,403,387	74.695	40.15	40.15	40.21	39.94	40.64	61,571,249	40.285	-0.53%
2015-05-05	0	74.85	74.80	74.85	74.70	76.20	25,859,252	1,951,116,453	75.451	40.37	40.34	40.37	40.29	41.10	47,947,468	40.693	-0.99%
2015-05-04	0	75.60	75.60	75.65	75.35	76.50	30,752,542	2,331,373,255	75.811	40.77	40.77	40.80	40.64	41.26	57,020,463	40.887	-1.75%
2015-04-30	0	76.95	76.95	77.00	76.70	77.80	30,599,257	2,359,609,181	77.113	41.50	41.50	41.53	41.37	41.96	56,736,247	41.589	-0.65%
2015-04-29	0	77.45	77.45	77.50	76.25	77.80	37,802,281	2,911,246,653	77.012	41.77	41.77	41.80	41.12	41.96	70,091,883	41.535	1.37%
2015-04-28	0	76.40	76.40	76.45	76.10	76.95	36,961,809	2,828,108,389	76.514	41.20	41.20	41.23	41.04	41.50	68,533,505	41.266	-0.07%
2015-04-27	0	76.45	76.40	76.45	76.00	78.25	146,695,474	11,343,331,835	77.326	41.23	41.20	41.23	40.99	42.20	271,998,455	41.704	3.59%
2015-04-24	0	73.80	73.65	73.70	70.95	73.95	56,226,775	4,067,768,891	72.346	39.80	39.72	39.75	38.27	39.88	104,254,041	39.018	4.24%
2015-04-23	0	70.80	70.80	70.85	70.50	71.05	19,511,092	1,382,557,249	70.860	38.18	38.18	38.21	38.02	38.32	36,176,896	38.217	0.50%
2015-04-22	0	70.45	70.45	70.50	70.35	70.85	20,058,561	1,417,526,977	70.669	38.00	38.00	38.02	37.94	38.21	37,191,997	38.114	-0.56%
2015-04-21	0	70.85	70.90	70.95	70.25	70.95	18,330,349	1,294,369,522	70.613	38.21	38.24	38.27	37.89	38.27	33,987,597	38.084	0.57%
2015-04-20	0	70.45	70.45	70.55	69.80	70.55	27,550,046	1,931,749,269	70.118	38.00	38.00	38.05	37.64	38.05	51,082,489	37.816	-0.14%
2015-04-17	0	70.55	70.50	70.55	69.90	70.65	25,698,501	1,804,035,544	70.200	38.05	38.02	38.05	37.70	38.10	47,649,409	37.861	0.21%
2015-04-16	0	70.40	70.35	70.40	70.30	71.20	24,012,898	1,701,475,204	70.857	37.97	37.94	37.97	37.91	38.40	44,524,013	38.215	-0.56%
2015-04-15	0	70.80	70.75	70.80	70.70	71.40	29,516,919	2,096,093,536	71.013	38.18	38.16	38.18	38.13	38.51	54,729,407	38.299	0.21%
2015-04-14	0	70.65	70.60	70.65	70.30	71.70	45,840,246	3,256,874,514	71.048	38.10	38.08	38.10	37.91	38.67	84,995,643	38.318	0.64%
2015-04-13	0	70.20	70.20	70.25	69.20	70.45	42,885,480	2,997,445,923	69.894	37.86	37.86	37.89	37.32	38.00	79,517,002	37.696	1.45%
2015-04-10	0	69.20	69.10	69.15	68.60	69.40	33,054,025	2,282,447,631	69.052	37.32	37.27	37.29	37.00	37.43	61,287,806	37.241	0.95%
2015-04-09	0	68.55	68.50	68.55	67.30	69.45	49,534,021	3,402,591,676	68.692	36.97	36.94	36.97	36.30	37.46	91,844,532	37.047	0.44%
2015-04-08	0	68.25	68.20	68.25	67.50	68.30	34,696,414	2,357,429,517	67.944	36.81	36.78	36.81	36.40	36.84	64,333,075	36.644	1.87%
2015-04-02	0	67.00	66.90	67.00	66.55	67.30	15,083,394	1,011,180,804	67.039	36.13	36.08	36.13	35.89	36.30	27,967,188	36.156	0.68%
2015-04-01	0	66.55	66.55	66.60	66.00	66.60	15,374,884	1,020,227,708	66.357	35.89	35.89	35.92	35.60	35.92	28,507,660	35.788	-0.15%
2015-03-31	0	66.65	66.65	66.70	66.50	66.95	14,966,791	997,604,354	66.655	35.95	35.95	35.97	35.87	36.11	27,750,986	35.948	-0.45%
2015-03-30	0	66.95	66.90	66.95	66.90	67.35	19,944,196	1,338,352,201	67.105	36.11	36.08	36.11	36.08	36.32	36,979,945	36.191	-0.59%
2015-03-27	0	67.35	67.25	67.35	67.10	67.55	9,120,820	614,286,756	67.350	36.32	36.27	36.32	36.19	36.43	16,911,558	36.323	0.00%
2015-03-26	0	67.35	67.30	67.35	67.00	67.60	10,036,699	676,373,404	67.390	36.32	36.30	36.32	36.13	36.46	18,609,754	36.345	0.00%
2015-03-25	0	67.35	67.30	67.35	66.90	67.40	17,306,629	1,163,552,622	67.232	36.32	36.30	36.32	36.08	36.35	32,089,445	36.260	0.37%
2015-03-24	0	67.10	67.10	67.20	66.90	67.45	13,058,788	876,831,747	67.145	36.19	36.19	36.24	36.08	36.38	24,213,223	36.213	-0.37%
2015-03-23	0	67.35	67.35	67.40	67.15	67.95	21,868,511	1,477,161,303	67.547	36.32	36.32	36.35	36.22	36.65	40,547,953	36.430	1.35%
2015-03-20	0	66.45	66.40	66.45	66.05	66.60	13,071,829	867,449,728	66.360	35.84	35.81	35.84	35.62	35.92	24,237,403	35.790	-0.23%
2015-03-19	0	66.60	66.55	66.60	66.45	66.75	17,896,739	1,192,679,486	66.642	35.92	35.89	35.92	35.84	36.00	33,183,610	35.942	1.06%
2015-03-18	0	65.90	65.85	65.90	65.40	66.25	21,689,089	1,429,891,667	65.927	35.54	35.51	35.54	35.27	35.73	40,215,274	35.556	1.31%
2015-03-17	0	65.05	65.05	65.10	64.60	65.40	17,671,914	1,148,533,968	64.992	35.08	35.08	35.11	34.84	35.27	32,766,746	35.052	0.62%
2015-03-16	0	64.65	64.55	64.65	64.35	64.70	17,798,925	1,148,745,132	64.540	34.87	34.81	34.87	34.71	34.89	33,002,246	34.808	-0.54%
2015-03-13	0	65.00	64.90	64.95	64.85	65.25	31,886,532	2,073,166,707	65.017	35.06	35.00	35.03	34.98	35.19	59,123,075	35.065	-0.84%
2015-03-12	0	65.55	65.50	65.60	65.30	65.65	26,294,738	1,721,320,070	65.463	35.35	35.33	35.38	35.22	35.41	48,754,934	35.306	-0.61%
2015-03-11	0	65.95	65.90	65.95	65.90	66.20	33,513,753	2,214,195,732	66.068	35.57	35.54	35.57	35.54	35.70	62,140,220	35.632	-1.71%
2015-03-10	0	67.10	67.10	67.15	66.60	67.10	27,247,918	1,820,953,427	66.829	36.19	36.19	36.22	35.92	36.19	50,522,292	36.043	0.75%
2015-03-09	0	66.60	66.60	66.65	66.55	66.85	33,549,723	2,240,629,005	66.785	35.92	35.92	35.95	35.89	36.05	62,206,915	36.019	-1.77%
2015-03-06	0	67.80	67.75	67.80	67.35	67.85	39,400,636	2,666,616,997	67.680	36.57	36.54	36.57	36.32	36.59	73,055,506	36.501	-0.15%
2015-03-05	0	67.90	67.80	67.85	67.70	68.20	30,181,208	2,049,561,588	67.909	36.62	36.57	36.59	36.51	36.78	55,961,113	36.625	-0.51%
2015-03-04	0	69.80	69.75	69.80	69.50	70.05	20,309,714	1,418,549,396	69.846	36.81	36.78	36.81	36.65	36.94	38,512,907	36.833	0.07%
2015-03-03	0	69.75	69.70	69.75	69.55	69.95	16,249,506	1,133,623,711	69.764	36.78	36.76	36.78	36.68	36.89	30,813,615	36.790	0.29%
2015-03-02	0	69.55	69.50	69.55	69.50	69.80	22,019,387	1,532,557,861	69.600	36.68	36.65	36.68	36.65	36.81	41,754,926	36.704	-0.36%
2015-02-27	0	69.80	69.75	69.80	69.70	70.05	20,347,699	1,421,185,694	69.845	36.81	36.78	36.81	36.76	36.94	38,584,937	36.833	-0.14%
2015-02-26	0	69.90	69.85	69.90	69.60	70.15	20,358,377	1,423,174,474	69.906	36.86	36.84	36.86	36.70	36.99	38,605,185	36.865	-0.21%
2015-02-25	0	70.05	70.00	70.05	69.80	70.30	22,140,326	1,551,477,673	70.075	36.94	36.91	36.94	36.81	37.07	41,984,260	36.954	0.86%
2015-02-24	0	69.45	69.40	69.45	69.15	69.65	48,929,887	3,400,704,862	69.502	36.62	36.60	36.62	36.47	36.73	92,784,771	36.652	-3.54%
2015-02-23	0	72.00	72.00	72.10	71.50	72.30	13,168,218	947,005,866	71.916	37.97	37.97	38.02	37.71	38.13	24,970,630	37.925	0.07%
2015-02-18	0	71.95	71.90	71.95	71.75	72.05	3,865,675	277,937,033	71.899	37.94	37.92	37.94	37.84	38.00	7,330,403	37.916	-0.14%
2015-02-17	0	72.05	71.95	72.05	71.70	72.20	16,268,284	1,171,224,780	71.994	38.00	37.94	38.00	37.81	38.07	30,849,223	37.966	0.49%
2015-02-16	0	71.70	71.65	71.70	71.60	71.90	10,475,019	751,911,915	71.781	37.81	37.78	37.81	37.76	37.92	19,863,570	37.854	-0.07%
2015-02-13	0	71.75	71.70	71.75	71.05	71.90	15,473,870	1,107,823,910	71.593	37.84	37.81	37.84	37.47	37.92	29,342,792	37.755	1.34%
2015-02-12	0	70.80	70.80	70.85	70.15	71.00	16,786,855	1,187,027,877	70.712	37.34	37.34	37.36	36.99	37.44	31,832,579	37.290	0.78%
2015-02-11	0	70.25	70.20	70.25	70.00	71.05	33,534,722	2,360,983,767	70.404	37.05	37.02	37.05	36.91	37.47	63,591,226	37.128	-2.23%
2015-02-10	0	71.85	71.80	71.85	71.50	72.00	16,366,612	1,173,383,511	71.694	37.89	37.86	37.89	37.71	37.97	31,035,681	37.808	-1.30%
2015-02-09	0	72.80	72.70	72.75	72.65	73.05	13,886,889	1,011,417,547	72.833	38.39	38.34	38.36	38.31	38.52	26,333,431	38.408	-0.07%
2015-02-06	0	72.85	72.80	72.90	72.30	72.90	11,090,193	806,050,505	72.681	38.42	38.39	38.44	38.13	38.44	21,030,112	38.328	0.90%
2015-02-05	0	72.20	72.20	72.25	71.65	72.40	12,310,710	887,191,395	72.067	38.07	38.07	38.10	37.78	38.18	23,344,554	38.004	-0.28%
2015-02-04	0	72.40	72.45	72.50	72.20	72.80	12,576,825	911,830,539	72.501	38.18	38.21	38.23	38.07	38.39	23,849,183	38.233	1.26%
2015-02-03	0	71.50	71.45	71.50	71.25	71.80	11,399,853	815,302,912	71.519	37.71	37.68	37.71	37.57	37.86	21,617,314	37.715	0.35%
2015-02-02	0	71.25	71.20	71.25	71.10	71.45	20,395,461	1,453,030,545	71.243	37.57	37.55	37.57	37.49	37.68	38,675,507	37.570	-1.66%
2015-01-30	0	72.45	72.45	72.50	72.20	72.80	11,676,459	846,595,820	72.504	38.21	38.21	38.23	38.07	38.39	22,141,837	38.235	0.21%
2015-01-29	0	72.30	72.25	72.30	72.20	72.60	16,334,586	1,182,453,384	72.390	38.13	38.10	38.13	38.07	38.29	30,974,951	38.175	-0.96%
2015-01-28	0	73.00	73.00	73.05	72.65	73.30	13,587,069	991,728,871	72.991	38.50	38.50	38.52	38.31	38.65	25,764,889	38.491	-0.41%
2015-01-27	0	73.30	73.25	73.30	72.90	73.40	17,506,032	1,281,243,400	73.189	38.65	38.63	38.65	38.44	38.71	33,196,340	38.596	0.96%
2015-01-26	0	72.60	72.55	72.60	72.15	72.75	22,321,051	1,619,530,009	72.556	38.29	38.26	38.29	38.05	38.36	42,326,965	38.262	-0.68%
2015-01-23	0	73.10	73.10	73.15	72.70	73.85	40,728,053	2,984,184,633	73.271	38.55	38.55	38.58	38.34	38.94	77,231,797	38.639	1.67%
2015-01-22	0	71.90	71.85	71.90	70.65	72.05	24,935,358	1,787,513,271	71.686	37.92	37.89	37.92	37.26	38.00	47,284,423	37.803	1.84%
2015-01-21	0	70.60	70.50	70.60	70.10	70.95	13,764,414	973,218,156	70.705	37.23	37.18	37.23	36.97	37.42	26,101,184	37.286	0.57%
2015-01-20	0	70.20	70.20	70.25	69.90	70.50	12,456,297	873,411,791	70.118	37.02	37.02	37.05	36.86	37.18	23,620,628	36.977	0.36%
2015-01-19	0	69.95	69.85	69.90	69.75	70.15	25,091,671	1,756,695,080	70.011	36.89	36.84	36.86	36.78	36.99	47,580,837	36.920	-0.36%
2015-01-16	0	70.20	70.20	70.25	69.80	70.40	27,842,543	1,952,123,953	70.113	37.02	37.02	37.05	36.81	37.13	52,797,260	36.974	-0.57%
2015-01-15	0	70.60	70.60	70.65	70.20	70.70	22,843,530	1,610,143,630	70.486	37.23	37.23	37.26	37.02	37.28	43,317,732	37.171	-0.35%
2015-01-14	0	70.85	70.80	70.85	70.70	71.10	17,300,306	1,227,125,678	70.931	37.36	37.34	37.36	37.28	37.49	32,806,226	37.405	-0.63%
2015-01-13	0	71.30	71.25	71.30	70.80	71.50	14,096,443	1,005,136,718	71.304	37.60	37.57	37.60	37.34	37.71	26,730,804	37.602	0.28%
2015-01-12	0	71.10	71.05	71.10	70.65	71.20	13,748,156	976,058,572	70.996	37.49	37.47	37.49	37.26	37.55	26,070,355	37.439	0.00%
2015-01-09	0	71.10	71.10	71.15	71.00	71.45	22,291,858	1,588,087,986	71.241	37.49	37.49	37.52	37.44	37.68	42,271,607	37.569	-0.14%
2015-01-08	0	71.20	71.20	71.25	71.00	71.40	21,320,949	1,518,473,707	71.220	37.55	37.55	37.57	37.44	37.65	40,430,491	37.558	0.28%
2015-01-07	0	71.00	70.95	71.00	70.45	71.10	35,378,291	2,505,165,635	70.811	37.44	37.42	37.44	37.15	37.49	67,087,149	37.342	-1.05%
2015-01-06	0	71.75	71.65	71.70	71.35	71.85	35,110,417	2,514,287,871	71.611	37.84	37.78	37.81	37.63	37.89	66,579,185	37.764	-1.58%
2015-01-05	0	72.90	72.85	72.90	72.80	73.35	21,629,040	1,579,934,158	73.047	38.44	38.42	38.44	38.39	38.68	41,014,718	38.521	-1.49%
2015-01-02	0	74.00	73.95	74.05	73.50	74.10	8,614,012	635,392,916	73.763	39.02	39.00	39.05	38.76	39.08	16,334,580	38.899	0.00%
2014-12-31	0	74.00	73.90	73.95	73.55	74.05	5,298,119	390,989,843	73.798	39.02	38.97	39.00	38.79	39.05	10,046,718	38.917	-0.13%
2014-12-30	0	74.10	74.10	74.15	74.00	74.80	7,654,042	568,650,427	74.294	39.08	39.08	39.10	39.02	39.45	14,514,208	39.179	-1.13%
2014-12-29	0	74.95	74.95	75.00	74.35	75.25	11,479,640	861,193,997	75.019	39.52	39.52	39.55	39.21	39.68	21,768,613	39.561	0.94%
2014-12-24	0	74.25	74.25	74.30	73.90	74.40	4,339,210	321,874,807	74.178	39.16	39.16	39.18	38.97	39.23	8,228,358	39.118	0.00%
2014-12-23	0	74.25	74.20	74.35	74.05	74.50	5,670,212	421,403,337	74.319	39.16	39.13	39.21	39.05	39.29	10,752,310	39.192	0.20%
2014-12-22	0	74.10	74.10	74.15	73.50	74.20	9,622,131	712,772,860	74.076	39.08	39.08	39.10	38.76	39.13	18,246,256	39.064	0.95%
2014-12-19	0	73.40	73.30	73.35	72.60	73.50	16,883,908	1,235,733,939	73.190	38.71	38.65	38.68	38.29	38.76	32,016,619	38.597	1.73%
2014-12-18	0	72.15	72.10	72.15	71.95	72.75	28,050,848	2,025,653,249	72.214	38.05	38.02	38.05	37.94	38.36	53,192,265	38.082	-0.55%
2014-12-17	0	72.55	72.50	72.55	72.50	73.10	25,643,412	1,864,318,028	72.702	38.26	38.23	38.26	38.23	38.55	48,627,092	38.339	-0.07%
2014-12-16	0	72.60	72.55	72.65	72.40	72.70	37,554,960	2,725,140,876	72.564	38.29	38.26	38.31	38.18	38.34	71,214,724	38.267	-2.02%
2014-12-15	0	74.10	74.05	74.15	73.60	74.20	21,034,540	1,555,637,557	73.956	39.08	39.05	39.10	38.81	39.13	39,887,380	39.001	-1.40%
2014-12-12	0	75.15	75.10	75.15	75.05	75.25	20,458,410	1,537,848,333	75.169	39.63	39.60	39.63	39.58	39.68	38,794,876	39.641	-0.86%
2014-12-11	0	75.80	75.80	75.85	75.55	75.95	14,278,435	1,081,837,210	75.767	39.97	39.97	40.00	39.84	40.05	27,075,912	39.956	-0.85%
2014-12-10	0	76.45	76.40	76.45	76.05	76.50	12,647,661	964,749,980	76.279	40.32	40.29	40.32	40.10	40.34	23,983,508	40.226	-0.20%
2014-12-09	0	76.60	76.55	76.70	76.50	77.05	12,973,929	995,953,717	76.766	40.39	40.37	40.45	40.34	40.63	24,602,203	40.482	-0.97%
2014-12-08	0	77.35	77.30	77.40	77.30	77.70	10,371,666	803,815,463	77.501	40.79	40.76	40.82	40.76	40.97	19,667,584	40.870	0.39%
2014-12-05	0	77.05	77.00	77.05	76.50	77.35	27,691,602	2,130,788,979	76.947	40.63	40.61	40.63	40.34	40.79	52,511,034	40.578	-0.13%
2014-12-04	0	77.15	77.10	77.15	76.55	77.25	13,788,878	1,060,452,170	76.906	40.68	40.66	40.68	40.37	40.74	26,147,575	40.556	0.78%
2014-12-03	0	76.55	76.55	76.65	76.50	77.60	13,096,670	1,008,406,905	76.997	40.37	40.37	40.42	40.34	40.92	24,834,955	40.604	0.20%
2014-12-02	0	76.40	76.50	76.60	76.00	76.85	13,252,445	1,010,189,086	76.227	40.29	40.34	40.39	40.08	40.53	25,130,348	40.198	0.39%
2014-12-01	0	76.10	76.10	76.15	76.00	77.00	24,745,120	1,885,309,104	76.189	40.13	40.13	40.16	40.08	40.61	46,923,679	40.178	-1.23%
2014-11-28	0	77.05	77.00	77.05	76.90	77.35	12,299,007	948,483,430	77.119	40.63	40.61	40.63	40.55	40.79	23,322,362	40.668	-0.64%
2014-11-27	0	77.55	77.50	77.55	77.35	78.00	10,869,128	843,020,995	77.561	40.90	40.87	40.90	40.79	41.13	20,610,911	40.902	-0.51%
2014-11-26	0	77.95	78.00	78.05	77.20	78.25	14,962,265	1,165,760,168	77.913	41.11	41.13	41.16	40.71	41.27	28,372,645	41.087	1.17%
2014-11-25	0	77.05	76.95	77.00	76.85	77.20	9,696,523	746,708,003	77.008	40.63	40.58	40.61	40.53	40.71	18,387,324	40.610	-0.06%
2014-11-24	0	77.10	77.05	77.10	76.95	77.25	14,555,087	1,122,387,095	77.113	40.66	40.63	40.66	40.58	40.74	27,600,522	40.665	0.78%
2014-11-21	0	76.50	76.45	76.50	76.20	76.55	17,422,983	1,329,966,550	76.334	40.34	40.32	40.34	40.18	40.37	33,038,856	40.255	-0.46%
2014-11-20	0	76.85	76.80	76.85	76.80	77.15	10,774,947	828,669,065	76.907	40.53	40.50	40.53	40.50	40.68	20,432,318	40.557	-0.26%
2014-11-19	0	77.05	77.05	77.10	76.95	77.30	10,563,819	814,543,331	77.107	40.63	40.63	40.66	40.58	40.76	20,031,960	40.662	-0.19%
2014-11-18	0	77.20	77.15	77.20	77.10	77.95	10,340,772	800,875,780	77.448	40.71	40.68	40.71	40.66	41.11	19,609,000	40.842	-0.45%
2014-11-17	0	77.55	77.50	77.55	77.35	78.15	11,463,427	890,112,063	77.648	40.90	40.87	40.90	40.79	41.21	21,737,869	40.948	-0.39%
2014-11-14	0	77.85	77.85	77.90	77.80	78.20	13,560,844	1,056,659,804	77.920	41.05	41.05	41.08	41.03	41.24	25,715,159	41.091	-0.45%
2014-11-13	0	78.20	78.10	78.20	77.95	78.30	10,130,213	790,922,186	78.076	41.24	41.19	41.24	41.11	41.29	19,209,721	41.173	-0.38%
2014-11-12	0	78.50	78.40	78.50	78.10	78.65	8,185,591	641,202,844	78.333	41.40	41.34	41.40	41.19	41.48	15,522,173	41.309	0.58%
2014-11-11	0	78.05	78.05	78.15	77.80	78.30	9,059,448	707,187,379	78.061	41.16	41.16	41.21	41.03	41.29	17,179,251	41.165	-0.06%
2014-11-10	0	78.10	78.10	78.15	77.95	79.40	18,863,747	1,483,250,626	78.630	41.19	41.19	41.21	41.11	41.87	35,770,948	41.465	0.19%
2014-11-07	0	77.95	77.95	78.00	77.65	78.60	10,047,199	783,498,966	77.982	41.11	41.11	41.13	40.95	41.45	19,052,304	41.124	-0.19%
2014-11-06	0	78.10	78.10	78.15	78.05	78.45	5,292,533	413,796,841	78.185	41.19	41.19	41.21	41.16	41.37	10,036,125	41.231	0.26%
2014-11-05	0	77.90	77.85	77.90	77.80	78.15	10,402,159	810,862,328	77.951	41.08	41.05	41.08	41.03	41.21	19,725,407	41.108	-0.45%
2014-11-04	0	78.25	78.25	78.30	77.80	78.80	13,728,301	1,076,668,594	78.427	41.27	41.27	41.29	41.03	41.56	26,032,704	41.358	-0.51%
2014-11-03	0	78.65	78.65	78.70	78.60	79.05	8,105,908	638,200,246	78.733	41.48	41.48	41.50	41.45	41.69	15,371,072	41.520	-0.25%
2014-10-31	0	78.85	78.90	78.95	78.15	79.15	13,380,706	1,053,243,470	78.714	41.58	41.61	41.63	41.21	41.74	25,373,567	41.509	0.51%
2014-10-30	0	78.45	78.35	78.50	78.20	78.80	11,818,399	928,787,052	78.588	41.37	41.32	41.40	41.24	41.56	22,410,995	41.443	-0.76%
2014-10-29	0	79.05	79.05	79.10	78.45	79.20	17,032,066	1,344,073,333	78.914	41.69	41.69	41.71	41.37	41.77	32,297,568	41.615	0.25%
2014-10-28	0	78.85	78.75	78.80	78.05	79.00	16,243,375	1,277,122,365	78.624	41.58	41.53	41.56	41.16	41.66	30,801,989	41.462	0.70%
2014-10-27	0	78.30	78.30	78.35	77.70	78.40	15,694,262	1,226,009,705	78.118	41.29	41.29	41.32	40.97	41.34	29,760,717	41.196	0.45%
2014-10-24	0	77.95	77.95	78.00	77.60	78.10	7,611,798	593,025,402	77.909	41.11	41.11	41.13	40.92	41.19	14,434,101	41.085	-0.06%
2014-10-23	0	78.00	78.00	78.05	77.50	78.05	9,956,099	774,262,970	77.768	41.13	41.13	41.16	40.87	41.16	18,879,552	41.011	0.48%
2014-10-22	0	78.40	78.35	78.45	78.05	78.80	13,552,499	1,062,806,798	78.421	40.94	40.91	40.96	40.75	41.14	25,956,089	40.946	0.84%
2014-10-21	0	77.75	77.70	77.75	77.50	78.05	12,729,791	989,677,836	77.745	40.60	40.57	40.60	40.47	40.75	24,380,418	40.593	0.26%
2014-10-20	0	77.55	77.50	77.55	77.45	78.25	17,481,413	1,361,222,656	77.867	40.49	40.47	40.49	40.44	40.86	33,480,844	40.657	-0.45%
2014-10-17	0	77.90	77.85	77.90	77.30	78.00	27,568,112	2,139,830,633	77.620	40.67	40.65	40.67	40.36	40.73	52,799,146	40.528	0.32%
2014-10-16	0	77.65	77.60	77.65	77.20	78.00	27,082,172	2,103,220,171	77.661	40.54	40.52	40.54	40.31	40.73	51,868,461	40.549	-1.21%
2014-10-15	0	78.60	78.50	78.60	78.00	78.90	9,950,789	780,869,177	78.473	41.04	40.99	41.04	40.73	41.20	19,058,003	40.973	0.00%
2014-10-14	0	78.60	78.55	78.60	78.35	79.50	11,495,754	907,761,478	78.965	41.04	41.01	41.04	40.91	41.51	22,016,959	41.230	0.51%
2014-10-13	0	78.20	78.05	78.20	77.50	78.30	27,974,325	2,179,639,167	77.916	40.83	40.75	40.83	40.47	40.88	53,577,135	40.682	-0.26%
2014-10-10	0	78.40	78.35	78.40	78.25	78.80	24,027,491	1,885,861,976	78.488	40.94	40.91	40.94	40.86	41.14	46,018,059	40.981	-1.75%
2014-10-09	0	79.80	79.75	79.80	79.45	80.15	13,621,539	1,087,030,001	79.802	41.67	41.64	41.67	41.48	41.85	26,088,316	41.667	0.82%
2014-10-08	0	79.15	79.15	79.20	78.65	79.20	11,623,367	916,731,105	78.870	41.33	41.33	41.35	41.07	41.35	22,261,367	41.180	0.13%
2014-10-07	0	79.05	79.00	79.05	78.70	79.50	21,013,492	1,662,643,263	79.123	41.27	41.25	41.27	41.09	41.51	40,245,572	41.312	-0.06%
2014-10-06	0	79.10	79.05	79.10	78.25	79.85	29,309,181	2,318,067,182	79.090	41.30	41.27	41.30	40.86	41.69	56,133,685	41.295	0.57%
2014-10-03	0	78.65	78.60	78.65	77.60	79.25	40,402,573	3,161,991,072	78.262	41.07	41.04	41.07	40.52	41.38	77,380,030	40.863	-1.13%
2014-09-30	0	79.55	79.55	79.60	79.50	80.25	29,939,221	2,387,668,092	79.751	41.54	41.54	41.56	41.51	41.90	57,340,354	41.640	-1.43%
2014-09-29	0	80.70	80.60	80.65	80.60	81.75	26,721,219	2,166,438,067	81.076	42.14	42.08	42.11	42.08	42.68	51,177,155	42.332	-1.77%
2014-09-26	0	82.15	82.15	82.30	81.90	82.25	11,224,884	921,280,237	82.075	42.89	42.89	42.97	42.76	42.95	21,498,182	42.854	-0.06%
2014-09-25	0	82.20	82.30	82.35	82.00	82.70	8,514,492	701,033,995	82.334	42.92	42.97	43.00	42.81	43.18	16,307,171	42.989	-0.12%
2014-09-24	0	82.30	82.25	82.40	82.25	82.95	11,266,149	929,917,806	82.541	42.97	42.95	43.02	42.95	43.31	21,577,214	43.097	-0.66%
2014-09-23	0	82.85	82.80	82.85	82.80	83.50	7,576,274	629,757,362	83.122	43.26	43.23	43.26	43.23	43.60	14,510,272	43.401	-0.84%
2014-09-22	0	83.55	83.45	83.50	83.15	83.75	10,803,844	900,867,434	83.384	43.62	43.57	43.60	43.42	43.73	20,691,795	43.537	-0.77%
2014-09-19	0	84.20	84.15	84.25	83.65	84.40	39,088,900	3,288,104,630	84.119	43.96	43.94	43.99	43.68	44.07	74,864,050	43.921	1.69%
2014-09-18	0	82.80	82.75	82.80	82.30	83.15	11,414,074	942,887,773	82.607	43.23	43.21	43.23	42.97	43.42	21,860,523	43.132	-0.12%
2014-09-17	0	82.90	82.85	82.90	82.70	83.20	16,272,025	1,348,911,096	82.898	43.28	43.26	43.28	43.18	43.44	31,164,594	43.283	0.67%
2014-09-16	0	82.35	82.35	82.40	82.25	82.85	5,831,905	481,270,017	82.524	43.00	43.00	43.02	42.95	43.26	11,169,412	43.088	-0.18%
2014-09-15	0	82.50	82.50	82.55	82.00	82.65	6,942,459	571,923,236	82.380	43.08	43.08	43.10	42.81	43.15	13,296,373	43.013	-0.12%
2014-09-12	0	82.60	82.60	82.65	82.10	82.65	4,759,417	392,210,267	82.407	43.13	43.13	43.15	42.87	43.15	9,115,356	43.027	-0.06%
2014-09-11	0	82.65	82.65	82.70	82.30	82.90	7,992,181	659,980,202	82.578	43.15	43.15	43.18	42.97	43.28	15,306,827	43.117	0.49%
2014-09-10	0	82.25	82.20	82.25	82.10	82.75	12,290,475	1,011,870,764	82.330	42.95	42.92	42.95	42.87	43.21	23,539,029	42.987	-0.84%
2014-09-08	0	82.95	82.85	82.95	82.60	83.70	12,096,081	1,003,737,209	82.980	43.31	43.26	43.31	43.13	43.70	23,166,720	43.327	-0.78%
2014-09-05	0	83.60	83.80	83.90	83.25	84.10	31,094,094	2,604,718,549	83.769	43.65	43.75	43.81	43.47	43.91	59,552,196	43.738	0.36%
2014-09-04	0	83.30	83.30	83.35	82.80	83.65	12,423,460	1,035,198,831	83.326	43.49	43.49	43.52	43.23	43.68	23,793,725	43.507	-0.42%
2014-09-03	0	83.65	83.60	83.65	82.55	83.75	16,558,649	1,379,988,350	83.339	43.68	43.65	43.68	43.10	43.73	31,713,544	43.514	0.54%
2014-09-02	0	83.20	83.05	83.20	82.85	83.40	11,379,534	945,713,542	83.107	43.44	43.36	43.44	43.26	43.55	21,794,371	43.393	-0.48%
2014-09-01	0	83.60	83.55	83.70	83.45	84.00	9,239,373	773,331,173	83.700	43.65	43.62	43.70	43.57	43.86	17,695,481	43.702	-0.06%
2014-08-29	0	83.65	83.60	83.70	83.10	83.85	16,540,859	1,381,614,266	83.527	43.68	43.65	43.70	43.39	43.78	31,679,472	43.612	0.54%
2014-08-28	0	83.20	83.20	83.30	82.80	83.50	14,719,421	1,224,123,703	83.164	43.44	43.44	43.49	43.23	43.60	28,191,008	43.422	0.42%
2014-08-27	0	82.85	82.80	82.85	82.80	83.70	10,343,437	860,158,626	83.160	43.26	43.23	43.26	43.23	43.70	19,810,012	43.420	-0.66%
2014-08-26	0	83.40	83.40	83.45	83.35	83.70	8,458,653	706,560,399	83.531	43.55	43.55	43.57	43.52	43.70	16,200,226	43.614	-0.36%
2014-08-25	0	83.70	83.60	83.65	82.65	83.80	12,093,153	1,008,582,684	83.401	43.70	43.65	43.68	43.15	43.75	23,161,113	43.546	0.60%
2014-08-22	0	83.20	83.15	83.20	82.45	83.25	12,187,564	1,011,802,572	83.019	43.44	43.42	43.44	43.05	43.47	23,341,931	43.347	0.91%
2014-08-21	0	82.45	82.40	82.50	82.30	82.80	10,007,287	825,836,609	82.524	43.05	43.02	43.08	42.97	43.23	19,166,209	43.088	-0.42%
2014-08-20	0	82.80	82.70	82.75	82.60	83.00	10,174,390	842,000,507	82.757	43.23	43.18	43.21	43.13	43.34	19,486,249	43.210	-0.21%
2014-08-19	0	83.75	83.75	83.80	83.10	83.85	12,750,280	1,063,927,546	83.443	43.32	43.32	43.35	42.99	43.37	24,648,198	43.165	0.30%
2014-08-18	0	83.50	83.40	83.50	82.70	83.60	14,655,255	1,218,091,526	83.116	43.19	43.14	43.19	42.78	43.25	28,330,799	42.995	-0.48%
2014-08-15	0	83.90	83.85	83.95	83.75	84.15	26,053,282	2,186,600,362	83.928	43.40	43.37	43.43	43.32	43.53	50,364,889	43.415	1.27%
2014-08-14	0	82.85	82.85	82.95	82.55	83.20	10,671,356	884,374,093	82.874	42.86	42.86	42.91	42.70	43.04	20,629,327	42.870	0.30%
2014-08-13	0	82.60	82.60	82.65	81.70	82.65	8,381,550	689,209,560	82.229	42.73	42.73	42.75	42.26	42.75	16,202,789	42.536	0.92%
2014-08-12	0	81.85	81.80	81.85	81.25	81.85	14,053,286	1,145,199,258	81.490	42.34	42.31	42.34	42.03	42.34	27,167,103	42.154	-0.43%
2014-08-11	0	82.20	82.10	82.15	81.95	82.50	9,431,306	775,399,199	82.215	42.52	42.47	42.50	42.39	42.68	18,232,125	42.529	0.31%
2014-08-08	0	81.95	82.00	82.05	81.85	82.90	10,722,996	880,857,039	82.147	42.39	42.42	42.44	42.34	42.88	20,729,154	42.494	-0.55%
2014-08-07	0	82.40	82.30	82.40	82.20	82.70	11,472,819	946,038,692	82.459	42.62	42.57	42.62	42.52	42.78	22,178,674	42.655	-1.08%
2014-08-06	0	83.30	83.20	83.25	82.45	83.45	10,575,145	876,606,171	82.893	43.09	43.04	43.06	42.65	43.17	20,443,336	42.880	-0.30%
2014-08-05	0	83.55	83.45	83.55	82.40	83.65	17,877,165	1,483,730,454	82.996	43.22	43.17	43.22	42.62	43.27	34,559,233	42.933	1.83%
2014-08-04	0	82.05	82.00	82.05	81.90	82.50	16,860,835	1,387,026,109	82.263	42.44	42.42	42.44	42.37	42.68	32,594,515	42.554	-0.85%
2014-08-01	0	82.75	82.75	82.80	82.55	83.40	18,751,368	1,555,215,414	82.939	42.81	42.81	42.83	42.70	43.14	36,249,198	42.903	-0.90%
2014-07-31	0	83.50	83.50	83.55	83.45	84.05	21,137,916	1,769,780,969	83.725	43.19	43.19	43.22	43.17	43.48	40,862,752	43.310	-0.12%
2014-07-30	0	83.60	83.60	83.65	83.25	83.90	28,036,777	2,344,369,270	83.618	43.25	43.25	43.27	43.06	43.40	54,199,282	43.255	0.48%
2014-07-29	0	83.20	83.15	83.20	82.70	83.30	27,201,662	2,257,404,420	82.988	43.04	43.01	43.04	42.78	43.09	52,584,880	42.929	1.16%
2014-07-28	0	82.25	82.25	82.30	81.75	82.50	24,016,808	1,974,019,556	82.193	42.55	42.55	42.57	42.29	42.68	46,428,081	42.518	0.67%
2014-07-25	0	81.70	81.65	81.70	81.10	81.80	35,220,121	2,863,494,420	81.303	42.26	42.24	42.26	41.95	42.31	68,085,760	42.057	1.18%
2014-07-24	0	80.75	80.75	80.80	80.00	80.80	18,698,717	1,503,608,044	80.412	41.77	41.77	41.80	41.38	41.80	36,147,416	41.597	0.81%
2014-07-23	0	80.10	80.05	80.10	79.85	80.30	13,442,114	1,077,140,130	80.132	41.43	41.41	41.43	41.31	41.54	25,985,616	41.451	0.00%
2014-07-22	0	80.10	80.10	80.15	79.00	80.20	12,381,870	988,611,472	79.843	41.43	41.43	41.46	40.87	41.49	23,936,006	41.302	1.26%
2014-07-21	0	79.10	79.05	79.20	79.05	79.45	8,305,588	658,017,765	79.226	40.92	40.89	40.97	40.89	41.10	16,055,943	40.983	-0.32%
2014-07-18	0	79.35	79.30	79.40	78.80	79.50	6,959,527	551,459,576	79.238	41.05	41.02	41.07	40.76	41.12	13,453,806	40.989	-0.56%
2014-07-17	0	79.80	79.80	79.85	79.70	80.05	7,111,149	567,760,377	79.841	41.28	41.28	41.31	41.23	41.41	13,746,914	41.301	0.25%
2014-07-16	0	79.60	79.55	79.60	79.15	79.80	5,877,285	467,638,832	79.567	41.18	41.15	41.18	40.94	41.28	11,361,671	41.159	0.44%
2014-07-15	0	79.25	79.20	79.25	78.95	79.50	6,555,618	519,121,349	79.187	41.00	40.97	41.00	40.84	41.12	12,672,990	40.963	0.13%
2014-07-14	0	79.15	79.10	79.20	78.60	79.20	7,136,173	563,700,404	78.992	40.94	40.92	40.97	40.66	40.97	13,795,289	40.862	0.70%
2014-07-11	0	78.60	78.55	78.60	78.05	78.65	21,322,333	1,671,119,911	78.374	40.66	40.63	40.66	40.37	40.68	41,219,258	40.542	-0.38%
2014-07-10	0	78.90	78.85	78.90	78.80	79.40	8,900,608	703,005,104	78.984	40.81	40.79	40.81	40.76	41.07	17,206,206	40.858	-0.13%
2014-07-09	0	79.00	78.95	79.00	78.95	79.55	12,995,120	1,028,272,051	79.128	40.87	40.84	40.87	40.84	41.15	25,121,510	40.932	-1.19%
2014-07-08	0	79.95	79.95	80.00	79.75	80.15	6,667,904	533,096,782	79.950	41.36	41.36	41.38	41.25	41.46	12,890,055	41.357	-0.50%
2014-07-07	0	80.35	80.35	80.40	80.15	80.80	4,859,223	390,679,429	80.400	41.56	41.56	41.59	41.46	41.80	9,393,605	41.590	-0.06%
2014-07-04	0	80.40	80.35	80.40	80.35	80.65	6,344,504	510,527,395	80.468	41.59	41.56	41.59	41.56	41.72	12,264,875	41.625	0.25%
2014-07-03	0	80.20	80.20	80.25	79.90	80.35	5,764,645	462,152,183	80.170	41.49	41.49	41.51	41.33	41.56	11,143,921	41.471	0.25%
2014-07-02	0	80.00	80.00	80.05	78.85	80.05	22,173,258	1,767,444,468	79.711	41.38	41.38	41.41	40.79	41.41	42,864,223	41.234	1.78%
2014-06-30	0	78.60	78.55	78.60	78.00	79.00	19,753,214	1,553,291,722	78.635	40.66	40.63	40.66	40.35	40.87	38,185,916	40.677	-0.57%
2014-06-27	0	79.05	79.00	79.10	78.80	79.25	24,757,387	1,958,049,511	79.090	40.89	40.87	40.92	40.76	41.00	47,859,731	40.912	-0.82%
2014-06-26	0	79.70	79.70	79.75	79.60	79.95	14,698,671	1,172,177,253	79.747	41.23	41.23	41.25	41.18	41.36	28,414,729	41.252	0.06%
2014-06-25	0	79.65	79.60	79.65	79.50	80.05	8,712,470	694,971,140	79.767	41.20	41.18	41.20	41.12	41.41	16,842,507	41.263	-0.38%
2014-06-24	0	79.95	79.95	80.00	79.70	80.15	9,504,715	759,250,806	79.881	41.36	41.36	41.38	41.23	41.46	18,374,035	41.322	0.19%
2014-06-23	0	79.80	79.75	79.80	79.70	81.10	19,428,278	1,561,437,873	80.369	41.28	41.25	41.28	41.23	41.95	37,557,766	41.574	-1.24%
2014-06-20	0	80.80	80.75	80.85	80.65	81.10	6,915,890	559,259,196	80.866	41.80	41.77	41.82	41.72	41.95	13,369,449	41.831	-0.12%
2014-06-19	0	80.90	80.85	80.90	80.60	81.00	6,456,820	521,882,289	80.827	41.85	41.82	41.85	41.69	41.90	12,481,998	41.811	0.00%
2014-06-18	0	80.90	80.90	80.95	80.40	81.15	7,225,935	583,947,730	80.813	41.85	41.85	41.87	41.59	41.98	13,968,813	41.804	0.12%
2014-06-17	0	80.80	80.70	80.75	80.60	81.15	6,986,659	564,765,187	80.835	41.80	41.75	41.77	41.69	41.98	13,506,256	41.815	-0.43%
2014-06-16	0	81.15	81.05	81.10	80.85	81.40	5,032,543	408,386,856	81.149	41.98	41.93	41.95	41.82	42.11	9,728,658	41.978	-0.25%
2014-06-13	0	81.35	81.25	81.40	80.85	81.80	6,264,998	509,723,951	81.361	42.08	42.03	42.11	41.82	42.31	12,111,178	42.087	0.25%
2014-06-12	0	81.15	81.10	81.15	80.40	81.20	5,480,496	443,039,261	80.839	41.98	41.95	41.98	41.59	42.00	10,594,618	41.817	0.31%
2014-06-11	0	80.90	80.85	80.90	80.85	81.30	7,671,709	622,139,007	81.095	41.85	41.82	41.85	41.82	42.06	14,830,560	41.950	-0.98%
2014-06-10	0	81.70	81.65	81.70	81.45	82.15	13,663,887	1,118,635,976	81.868	42.26	42.24	42.26	42.13	42.50	26,414,336	42.350	0.31%
2014-06-09	0	81.45	81.40	81.45	81.20	81.70	6,475,922	527,702,156	81.487	42.13	42.11	42.13	42.00	42.26	12,518,925	42.152	0.37%
2014-06-06	0	81.15	81.10	81.20	80.65	81.45	21,448,024	1,739,060,453	81.083	41.98	41.95	42.00	41.72	42.13	41,462,237	41.943	0.37%
2014-06-05	0	80.85	80.85	80.90	80.65	81.25	7,981,296	646,084,856	80.950	41.82	41.82	41.85	41.72	42.03	15,429,038	41.875	-0.43%
2014-06-04	0	81.20	81.20	81.30	81.10	81.70	8,904,069	724,607,047	81.379	42.00	42.00	42.06	41.95	42.26	17,212,897	42.097	-0.37%
2014-06-03	0	81.50	81.45	81.50	81.20	81.70	7,797,380	634,939,410	81.430	42.16	42.13	42.16	42.00	42.26	15,073,501	42.123	-0.31%
2014-05-30	0	81.75	81.75	81.80	81.30	82.00	8,815,635	719,949,755	81.667	42.29	42.29	42.31	42.06	42.42	17,041,940	42.246	0.18%
2014-05-29	0	81.60	81.55	81.65	81.20	82.00	8,978,114	734,057,849	81.761	42.21	42.19	42.24	42.00	42.42	17,356,037	42.294	0.18%
2014-05-28	0	81.45	81.45	81.50	80.85	82.15	15,420,719	1,257,951,233	81.575	42.13	42.13	42.16	41.82	42.50	29,810,555	42.198	0.18%
2014-05-27	0	81.30	81.30	81.40	80.90	81.50	9,038,163	734,070,262	81.219	42.06	42.06	42.11	41.85	42.16	17,472,120	42.014	0.49%
2014-05-26	0	80.90	80.90	80.95	80.00	81.20	5,863,744	474,463,506	80.915	41.85	41.85	41.87	41.38	42.00	11,335,494	41.856	0.37%
2014-05-23	0	80.60	80.55	80.60	80.30	80.85	7,018,733	565,217,488	80.530	41.69	41.67	41.69	41.54	41.82	13,568,260	41.657	-0.12%
2014-05-22	0	80.70	80.70	80.75	80.60	81.60	6,802,202	551,032,764	81.008	41.75	41.75	41.77	41.69	42.21	13,149,673	41.905	-0.12%
2014-05-21	0	80.80	80.80	80.85	80.45	81.20	9,774,291	789,592,058	80.783	41.80	41.80	41.82	41.62	42.00	18,895,166	41.788	-1.07%
2014-05-20	0	82.45	82.40	82.45	82.05	82.65	18,759,845	1,544,569,161	82.334	42.25	42.22	42.25	42.04	42.35	36,609,773	42.190	0.55%
2014-05-19	0	82.00	81.95	82.00	81.60	82.20	21,392,304	1,750,774,211	81.841	42.02	41.99	42.02	41.81	42.12	41,747,007	41.938	0.80%
2014-05-16	0	81.35	81.35	81.40	80.80	81.40	21,714,405	1,761,196,248	81.107	41.69	41.69	41.71	41.40	41.71	42,375,586	41.562	0.99%
2014-05-15	0	80.55	80.50	80.55	79.75	80.60	12,401,584	995,089,001	80.239	41.28	41.25	41.28	40.87	41.30	24,201,648	41.117	0.56%
2014-05-14	0	80.10	80.05	80.15	79.20	80.15	12,839,687	1,024,838,073	79.818	41.05	41.02	41.07	40.58	41.07	25,056,605	40.901	1.20%
2014-05-13	0	79.15	79.15	79.20	78.70	79.45	9,185,638	725,879,768	79.023	40.56	40.56	40.58	40.33	40.71	17,925,741	40.494	0.38%
2014-05-12	0	78.85	78.90	78.95	77.55	79.40	18,185,489	1,432,102,308	78.750	40.40	40.43	40.46	39.74	40.69	35,488,919	40.354	1.22%
2014-05-09	0	77.90	77.85	77.90	77.25	78.00	7,516,050	583,694,105	77.660	39.92	39.89	39.92	39.59	39.97	14,667,546	39.795	-0.45%
2014-05-08	0	78.25	78.20	78.25	77.75	78.75	10,339,660	809,528,716	78.294	40.10	40.07	40.10	39.84	40.35	20,177,811	40.120	-0.19%
2014-05-07	0	78.40	78.35	78.40	78.30	79.20	20,361,763	1,601,896,415	78.672	40.17	40.15	40.17	40.12	40.58	39,735,910	40.314	0.19%
2014-05-05	0	78.25	78.20	78.25	78.00	79.40	11,938,170	934,151,146	78.249	40.10	40.07	40.10	39.97	40.69	23,297,297	40.097	-1.07%
2014-05-02	0	79.10	79.05	79.15	78.90	79.30	8,886,562	702,922,935	79.100	40.53	40.51	40.56	40.43	40.64	17,342,095	40.533	0.57%
2014-04-30	0	78.65	78.50	78.65	78.50	79.50	14,643,073	1,153,963,356	78.806	40.30	40.23	40.30	40.23	40.74	28,575,906	40.382	-1.19%
2014-04-29	0	79.60	79.55	79.60	78.60	79.80	12,814,452	1,015,717,228	79.263	40.79	40.76	40.79	40.28	40.89	25,007,359	40.617	1.14%
2014-04-28	0	78.70	78.65	78.70	78.35	78.80	10,200,269	801,678,193	78.594	40.33	40.30	40.33	40.15	40.38	19,905,790	40.274	-0.06%
2014-04-25	0	78.75	78.70	78.75	78.65	79.70	17,274,747	1,365,731,550	79.059	40.35	40.33	40.35	40.30	40.84	33,711,609	40.512	-1.44%
2014-04-24	0	79.90	79.90	79.95	79.55	80.15	5,016,633	400,730,174	79.880	40.94	40.94	40.97	40.76	41.07	9,789,942	40.933	-0.12%
2014-04-23	0	80.00	79.95	80.00	79.80	80.35	8,572,991	685,517,997	79.963	40.99	40.97	40.99	40.89	41.17	16,730,162	40.975	-0.68%
2014-04-22	0	80.55	80.55	80.60	80.25	80.85	5,501,885	443,041,248	80.525	41.28	41.28	41.30	41.12	41.43	10,736,910	41.263	0.37%
2014-04-17	0	80.25	80.15	80.20	79.95	80.60	5,534,212	443,543,921	80.146	41.12	41.07	41.10	40.97	41.30	10,799,996	41.069	-0.06%
2014-04-16	0	80.30	80.25	80.35	80.15	80.80	12,170,364	978,284,465	80.383	41.15	41.12	41.17	41.07	41.40	23,750,423	41.190	0.56%
2014-04-15	0	79.85	79.80	79.85	79.80	80.25	10,822,882	865,062,274	79.929	40.92	40.89	40.92	40.89	41.12	21,120,817	40.958	-0.62%
2014-04-14	0	80.35	80.30	80.35	80.05	80.55	14,517,617	1,167,167,290	80.397	41.17	41.15	41.17	41.02	41.28	28,331,079	41.197	-0.56%
2014-04-11	0	80.80	80.80	80.90	80.30	81.70	27,484,295	2,227,246,320	81.037	41.40	41.40	41.46	41.15	41.87	53,635,506	41.526	0.00%
2014-04-10	0	80.80	80.75	80.80	79.75	80.95	25,973,523	2,088,752,006	80.419	41.40	41.38	41.40	40.87	41.48	50,687,240	41.209	1.51%
2014-04-09	0	79.60	79.50	79.55	78.70	79.75	17,939,255	1,424,268,972	79.394	40.79	40.74	40.76	40.33	40.87	35,008,394	40.684	1.14%
2014-04-08	0	78.70	78.70	78.75	78.00	78.80	12,186,677	957,038,502	78.532	40.33	40.33	40.35	39.97	40.38	23,782,258	40.242	0.25%
2014-04-07	0	78.50	78.45	78.50	78.10	79.00	8,051,197	631,573,422	78.445	40.23	40.20	40.23	40.02	40.48	15,711,883	40.197	-0.82%
2014-04-04	0	79.15	79.10	79.15	78.50	79.30	8,604,964	680,575,565	79.091	40.56	40.53	40.56	40.23	40.64	16,792,557	40.528	0.13%
2014-04-03	0	79.05	79.00	79.05	78.95	79.55	10,329,593	819,290,007	79.315	40.51	40.48	40.51	40.46	40.76	20,158,165	40.643	-0.13%
2014-04-02	0	79.15	79.15	79.20	78.95	79.40	11,417,869	904,026,381	79.176	40.56	40.56	40.58	40.46	40.69	22,281,932	40.572	0.51%
2014-04-01	0	78.75	78.65	78.70	78.35	78.95	8,560,410	673,932,463	78.727	40.35	40.30	40.33	40.15	40.46	16,705,610	40.342	0.25%
2014-03-31	0	78.55	78.55	78.60	78.40	79.00	6,314,988	496,363,999	78.601	40.25	40.25	40.28	40.17	40.48	12,323,677	40.277	0.00%
2014-03-28	0	78.55	78.60	78.65	78.35	78.85	9,685,893	761,697,691	78.640	40.25	40.28	40.30	40.15	40.40	18,901,987	40.297	0.38%
2014-03-27	0	78.25	78.20	78.25	78.00	78.50	9,697,012	759,168,019	78.289	40.10	40.07	40.10	39.97	40.23	18,923,685	40.117	0.00%
2014-03-26	0	78.25	78.25	78.30	78.20	78.75	8,353,254	655,836,377	78.513	40.10	40.10	40.12	40.07	40.35	16,301,346	40.232	0.58%
2014-03-25	0	77.80	77.80	77.85	77.60	78.10	10,398,893	809,750,223	77.869	39.87	39.87	39.89	39.76	40.02	20,293,404	39.902	0.19%
2014-03-24	0	77.65	77.60	77.65	76.90	77.95	14,164,169	1,097,956,640	77.516	39.79	39.76	39.79	39.41	39.94	27,641,327	39.722	1.44%
2014-03-21	0	76.55	76.45	76.60	75.95	76.65	13,632,219	1,040,314,785	76.313	39.23	39.18	39.25	38.92	39.28	26,603,228	39.105	0.79%
2014-03-20	0	75.95	76.00	76.05	75.75	76.30	17,686,208	1,344,769,778	76.035	38.92	38.94	38.97	38.82	39.10	34,514,574	38.962	-1.11%
2014-03-19	0	76.80	76.75	76.80	76.75	77.20	18,330,466	1,410,197,821	76.932	39.35	39.33	39.35	39.33	39.56	35,771,841	39.422	-0.45%
2014-03-18	0	77.15	77.10	77.15	77.05	77.45	15,943,084	1,230,513,193	77.182	39.53	39.51	39.53	39.48	39.69	31,112,873	39.550	-0.45%
2014-03-17	0	77.50	77.40	77.45	77.05	77.55	9,819,053	759,824,267	77.383	39.71	39.66	39.69	39.48	39.74	19,161,848	39.653	-0.26%
2014-03-14	0	77.70	77.65	77.70	77.45	78.00	14,675,094	1,141,696,639	77.798	39.82	39.79	39.82	39.69	39.97	28,638,395	39.866	-0.38%
2014-03-13	0	78.00	77.90	77.95	77.85	78.20	25,367,725	1,979,654,649	78.038	39.97	39.92	39.94	39.89	40.07	49,505,027	39.989	-0.76%
2014-03-12	0	78.60	78.50	78.55	78.15	78.85	23,429,817	1,841,058,047	78.578	40.28	40.23	40.25	40.05	40.40	45,723,207	40.265	-0.35%
2014-03-11	0	80.35	80.35	80.40	79.85	80.40	14,679,580	1,176,644,505	80.155	40.42	40.42	40.44	40.17	40.44	29,182,137	40.321	-0.12%
2014-03-10	0	80.45	80.35	80.40	80.30	80.65	14,066,432	1,131,685,896	80.453	40.47	40.42	40.44	40.39	40.57	27,963,235	40.470	-1.05%
2014-03-07	0	81.30	81.20	81.30	81.05	81.45	15,463,693	1,256,117,562	81.230	40.90	40.85	40.90	40.77	40.97	30,740,908	40.861	-0.18%
2014-03-06	0	81.45	81.45	81.50	81.05	81.75	8,641,868	703,512,399	81.407	40.97	40.97	41.00	40.77	41.12	17,179,523	40.951	0.06%
2014-03-05	0	81.40	81.35	81.40	81.15	81.70	6,101,438	496,640,906	81.397	40.95	40.92	40.95	40.82	41.10	12,129,298	40.946	-0.12%
2014-03-04	0	81.50	81.45	81.50	80.60	81.80	11,205,289	909,611,337	81.177	41.00	40.97	41.00	40.54	41.15	22,275,452	40.835	0.56%
2014-03-03	0	81.05	80.95	81.00	81.00	81.70	13,018,100	1,058,202,617	81.287	40.77	40.72	40.75	40.75	41.10	25,879,213	40.890	-1.46%
2014-02-28	0	82.25	82.20	82.30	81.80	82.45	10,805,808	887,550,390	82.136	41.37	41.35	41.40	41.15	41.48	21,481,308	41.317	0.43%
2014-02-27	0	81.90	81.85	81.90	81.00	82.40	19,688,061	1,609,933,873	81.772	41.20	41.17	41.20	40.75	41.45	39,138,702	41.134	0.92%
2014-02-26	0	81.15	81.15	81.20	81.00	81.65	18,937,442	1,540,695,740	81.357	40.82	40.82	40.85	40.75	41.07	37,646,515	40.925	-0.61%
2014-02-25	0	81.65	81.60	81.65	81.60	82.30	31,186,233	2,552,442,294	81.845	41.07	41.05	41.07	41.05	41.40	61,996,388	41.171	-2.68%
2014-02-24	0	83.90	83.80	83.85	83.75	84.40	10,549,279	885,597,138	83.949	42.20	42.15	42.18	42.13	42.46	20,971,343	42.229	-0.53%
2014-02-21	0	84.35	84.40	84.45	83.90	84.45	17,275,279	1,454,105,551	84.173	42.43	42.46	42.48	42.20	42.48	34,342,234	42.342	1.08%
2014-02-20	0	83.45	83.40	83.45	83.20	84.45	20,320,750	1,698,467,266	83.583	41.98	41.95	41.98	41.85	42.48	40,396,450	42.045	-1.65%
2014-02-19	0	84.85	84.85	84.90	84.10	84.90	28,371,559	2,396,454,360	84.467	42.68	42.68	42.71	42.31	42.71	56,400,982	42.490	1.80%
2014-02-18	0	83.35	83.30	83.35	83.10	83.55	23,824,063	1,984,692,577	83.306	41.93	41.90	41.93	41.80	42.03	47,360,829	41.906	0.79%
2014-02-17	0	82.70	82.65	82.70	82.55	82.85	11,246,831	930,127,054	82.701	41.60	41.58	41.60	41.53	41.68	22,358,035	41.601	0.73%
2014-02-14	0	82.10	82.10	82.15	81.90	82.50	16,175,910	1,329,120,410	82.167	41.30	41.30	41.32	41.20	41.50	32,156,753	41.333	0.92%
2014-02-13	0	81.35	81.35	81.40	81.20	82.00	17,349,305	1,414,126,958	81.509	40.92	40.92	40.95	40.85	41.25	34,489,393	41.002	0.43%
2014-02-12	0	81.00	81.00	81.05	80.60	81.30	23,042,878	1,865,322,754	80.950	40.75	40.75	40.77	40.54	40.90	45,807,880	40.721	1.63%
2014-02-11	0	79.70	79.70	79.75	79.05	79.80	18,579,742	1,477,352,869	79.514	40.09	40.09	40.12	39.76	40.14	36,935,429	39.998	0.63%
2014-02-10	0	79.20	79.15	79.20	79.15	79.85	18,100,317	1,436,472,806	79.362	39.84	39.82	39.84	39.82	40.17	35,982,360	39.922	-0.13%
2014-02-07	0	79.30	79.20	79.30	79.10	79.75	21,880,952	1,736,716,888	79.371	39.89	39.84	39.89	39.79	40.12	43,498,039	39.926	0.70%
2014-02-06	0	78.75	78.75	78.80	78.50	79.00	21,833,397	1,718,379,192	78.704	39.61	39.61	39.64	39.49	39.74	43,403,503	39.591	0.13%
2014-02-05	0	78.65	78.65	78.75	78.55	79.30	22,843,534	1,800,384,619	78.814	39.56	39.56	39.61	39.51	39.89	45,411,596	39.646	-0.63%
2014-02-04	0	79.15	79.10	79.15	78.70	79.35	27,202,766	2,151,074,744	79.076	39.82	39.79	39.82	39.59	39.92	54,077,491	39.778	-2.22%
2014-01-30	0	80.95	80.90	81.00	80.60	81.05	15,167,500	1,225,861,515	80.822	40.72	40.70	40.75	40.54	40.77	30,152,094	40.656	-1.22%
2014-01-29	0	81.95	81.90	81.95	81.60	82.05	14,223,610	1,165,096,697	81.913	41.22	41.20	41.22	41.05	41.27	28,275,696	41.205	0.06%
2014-01-28	0	81.90	81.85	81.90	81.60	82.15	18,197,779	1,488,867,846	81.816	41.20	41.17	41.20	41.05	41.32	36,176,109	41.156	-0.24%
2014-01-27	0	82.10	82.15	82.20	82.00	82.65	35,328,077	2,904,641,713	82.219	41.30	41.32	41.35	41.25	41.58	70,230,129	41.359	-2.73%
2014-01-24	0	84.40	84.40	84.45	84.35	85.05	18,661,657	1,579,895,392	84.660	42.46	42.46	42.48	42.43	42.78	37,098,271	42.587	-0.88%
2014-01-23	0	85.15	85.10	85.15	84.85	86.00	16,897,491	1,439,942,848	85.216	42.83	42.81	42.83	42.68	43.26	33,591,213	42.867	-0.99%
2014-01-22	0	86.00	85.95	86.00	85.75	86.10	11,822,421	1,016,464,764	85.978	43.26	43.24	43.26	43.14	43.31	23,502,274	43.250	0.29%
2014-01-21	0	85.75	85.75	85.80	85.60	86.00	6,474,080	555,733,072	85.840	43.14	43.14	43.16	43.06	43.26	12,870,088	43.180	0.00%
2014-01-20	0	85.75	85.70	85.75	85.55	86.15	11,917,644	1,023,344,352	85.868	43.14	43.11	43.14	43.03	43.34	23,691,572	43.194	-0.12%
2014-01-17	0	85.85	85.90	85.95	84.85	86.25	14,477,701	1,239,971,189	85.647	43.19	43.21	43.24	42.68	43.39	28,780,814	43.083	-0.23%
2014-01-16	0	86.05	86.05	86.10	85.85	86.20	11,357,793	976,709,889	85.995	43.29	43.29	43.31	43.19	43.36	22,578,621	43.258	0.47%
2014-01-15	0	85.65	85.70	85.75	85.30	85.90	7,966,594	681,783,839	85.580	43.08	43.11	43.14	42.91	43.21	15,837,118	43.050	0.53%
2014-01-14	0	85.20	85.15	85.20	84.95	85.45	10,774,698	917,713,689	85.173	42.86	42.83	42.86	42.73	42.98	21,419,463	42.845	-0.93%
2014-01-13	0	86.00	86.00	86.05	85.75	86.40	17,675,238	1,521,008,367	86.053	43.26	43.26	43.29	43.14	43.46	35,137,329	43.288	0.70%
2014-01-10	0	85.40	85.40	85.45	85.20	85.65	11,353,646	969,527,390	85.393	42.96	42.96	42.98	42.86	43.08	22,570,377	42.956	0.18%
2014-01-09	0	85.25	85.25	85.30	85.05	85.90	22,468,146	1,919,212,171	85.419	42.88	42.88	42.91	42.78	43.21	44,665,346	42.969	-0.18%
2014-01-08	0	85.40	85.40	85.45	84.90	85.65	26,505,448	2,261,067,572	85.306	42.96	42.96	42.98	42.71	43.08	52,691,264	42.912	1.79%
2014-01-07	0	83.90	83.95	84.00	83.75	84.25	13,476,694	1,131,930,191	83.992	42.20	42.23	42.25	42.13	42.38	26,790,871	42.251	0.90%
2014-01-06	0	83.15	83.25	83.30	82.55	83.55	14,257,219	1,183,378,236	83.002	41.83	41.88	41.90	41.53	42.03	28,342,509	41.753	0.24%
2014-01-03	0	82.95	82.95	83.00	82.70	84.15	17,021,155	1,414,140,905	83.081	41.73	41.73	41.75	41.60	42.33	33,837,050	41.793	-1.95%
2014-01-02	0	84.60	84.55	84.60	84.20	85.00	10,601,336	896,169,412	84.534	42.56	42.53	42.56	42.36	42.76	21,074,829	42.523	0.53%
2013-12-31	0	84.15	84.15	84.20	84.05	84.45	3,480,895	293,167,573	84.222	42.33	42.33	42.36	42.28	42.48	6,919,814	42.366	0.00%
2013-12-30	0	84.15	84.20	84.25	84.10	84.50	11,083,902	933,731,002	84.242	42.33	42.36	42.38	42.31	42.51	22,034,142	42.377	0.30%
2013-12-27	0	83.90	83.95	84.00	83.35	84.25	9,780,181	821,657,803	84.013	42.20	42.23	42.25	41.93	42.38	19,442,422	42.261	0.48%
2013-12-24	0	83.50	83.45	83.50	83.05	83.55	10,028,056	835,188,369	83.285	42.00	41.98	42.00	41.78	42.03	19,935,183	41.895	1.15%
2013-12-23	0	82.55	82.55	82.60	82.45	82.80	7,001,334	578,415,169	82.615	41.53	41.53	41.55	41.48	41.65	13,918,238	41.558	0.67%
2013-12-20	0	82.00	82.00	82.05	81.65	82.25	10,010,463	819,801,254	81.894	41.25	41.25	41.27	41.07	41.37	19,900,209	41.196	-0.06%
2013-12-19	0	82.05	82.05	82.10	81.75	83.45	22,229,564	1,828,852,713	82.271	41.27	41.27	41.30	41.12	41.98	44,191,059	41.385	-0.18%
2013-12-18	0	82.20	82.15	82.20	81.65	82.25	9,995,463	820,263,426	82.064	41.35	41.32	41.35	41.07	41.37	19,870,390	41.281	0.18%
2013-12-17	0	82.05	82.00	82.05	81.95	82.75	10,800,044	889,476,679	82.359	41.27	41.25	41.27	41.22	41.63	21,469,849	41.429	0.31%
2013-12-16	0	81.80	81.75	81.80	81.15	82.15	18,735,832	1,530,927,888	81.711	41.15	41.12	41.15	40.82	41.32	37,245,727	41.103	-0.97%
2013-12-13	0	82.60	82.55	82.60	82.00	82.90	15,364,505	1,267,996,233	82.528	41.55	41.53	41.55	41.25	41.70	30,543,728	41.514	0.06%
2013-12-12	0	82.55	82.55	82.60	82.50	82.95	14,888,863	1,230,939,194	82.675	41.53	41.53	41.55	41.50	41.73	29,598,180	41.588	-0.30%
2013-12-11	0	82.80	82.70	82.75	82.70	83.60	17,987,016	1,496,603,944	83.205	41.65	41.60	41.63	41.60	42.05	35,757,125	41.855	-1.31%
2013-12-10	0	83.90	83.80	83.85	83.75	84.10	11,599,975	973,476,276	83.921	42.20	42.15	42.18	42.13	42.31	23,060,065	42.215	-0.36%
2013-12-09	0	84.20	84.10	84.20	83.90	84.45	17,303,603	1,456,342,748	84.164	42.36	42.31	42.36	42.20	42.48	34,398,540	42.337	0.00%
2013-12-06	0	84.20	84.05	84.20	83.50	84.35	45,297,286	3,800,526,072	83.902	42.36	42.28	42.36	42.00	42.43	90,048,327	42.205	0.00%
2013-12-05	0	84.20	84.15	84.20	84.00	84.30	29,889,055	2,515,538,453	84.163	42.36	42.33	42.36	42.25	42.41	59,417,675	42.337	-1.41%
2013-12-04	0	85.40	85.35	85.40	84.80	85.50	20,239,887	1,725,830,515	85.269	42.96	42.93	42.96	42.66	43.01	40,235,699	42.893	-1.21%
2013-12-03	0	86.45	86.40	86.45	85.95	86.50	14,131,400	1,219,514,374	86.298	43.49	43.46	43.49	43.24	43.51	28,092,388	43.411	-0.69%
2013-12-02	0	87.05	86.95	87.10	86.50	87.35	7,700,284	669,917,887	86.999	43.79	43.74	43.81	43.51	43.94	15,307,709	43.763	0.52%
2013-11-29	0	86.60	86.55	86.70	86.50	86.95	4,973,592	431,319,716	86.722	43.56	43.54	43.61	43.51	43.74	9,887,207	43.624	-0.06%
2013-11-28	0	86.65	86.65	86.70	86.45	87.10	11,091,128	962,653,752	86.795	43.59	43.59	43.61	43.49	43.81	22,048,507	43.661	-0.40%
2013-11-27	0	87.00	86.90	87.00	86.40	87.00	12,935,101	1,122,671,793	86.793	43.76	43.71	43.76	43.46	43.76	25,714,216	43.660	0.35%
2013-11-26	0	86.70	86.60	86.70	86.20	86.85	7,890,135	683,732,310	86.657	43.61	43.56	43.61	43.36	43.69	15,685,122	43.591	0.23%
2013-11-25	0	86.50	86.45	86.55	86.20	86.90	5,840,269	505,144,432	86.493	43.51	43.49	43.54	43.36	43.71	11,610,110	43.509	-0.12%
2013-11-22	0	86.60	86.60	86.65	86.40	86.75	7,944,977	687,860,568	86.578	43.56	43.56	43.59	43.46	43.64	15,794,145	43.552	0.17%
2013-11-21	0	86.45	86.35	86.40	86.40	86.75	7,170,086	621,050,772	86.617	43.49	43.44	43.46	43.46	43.64	14,253,707	43.571	-0.29%
2013-11-20	0	86.70	86.65	86.70	86.55	86.90	9,445,374	819,534,439	86.766	43.61	43.59	43.61	43.54	43.71	18,776,845	43.646	0.23%
2013-11-19	0	86.50	86.50	86.55	86.25	86.70	11,901,468	1,028,801,008	86.443	43.51	43.51	43.54	43.39	43.61	23,659,415	43.484	0.29%
2013-11-18	0	86.25	86.25	86.30	85.75	86.45	14,930,661	1,286,722,538	86.180	43.39	43.39	43.41	43.14	43.49	29,681,272	43.351	0.76%
2013-11-15	0	85.60	85.55	85.65	85.25	85.80	6,538,417	559,669,695	85.597	43.06	43.03	43.08	42.88	43.16	12,997,987	43.058	0.59%
2013-11-14	0	85.10	85.10	85.15	84.70	85.80	11,749,605	998,626,473	84.992	42.81	42.81	42.83	42.61	43.16	23,357,520	42.754	0.35%
2013-11-13	0	84.80	84.80	84.95	84.75	85.50	10,826,320	920,155,529	84.992	42.66	42.66	42.73	42.63	43.01	21,522,084	42.754	-1.40%
2013-11-12	0	86.00	86.00	86.10	85.70	86.65	6,338,853	545,477,796	86.053	43.26	43.26	43.31	43.11	43.59	12,601,265	43.288	-0.86%
2013-11-11	0	86.75	86.80	86.85	85.90	86.90	11,029,698	953,133,408	86.415	43.64	43.66	43.69	43.21	43.71	21,926,388	43.470	1.58%
2013-11-08	0	85.40	85.35	85.50	85.10	85.95	6,976,862	596,191,221	85.453	42.96	42.93	43.01	42.81	43.24	13,869,589	42.985	-0.52%
2013-11-07	0	85.85	85.85	85.90	85.30	86.45	9,797,228	839,662,421	85.704	43.19	43.19	43.21	42.91	43.49	19,476,310	43.112	-0.87%
2013-11-06	0	86.60	86.60	86.65	86.45	87.00	14,299,290	1,239,827,448	86.706	43.56	43.56	43.59	43.49	43.76	28,426,143	43.616	0.29%
2013-11-05	0	86.35	86.35	86.40	86.00	86.95	23,865,339	2,062,687,279	86.430	43.44	43.44	43.46	43.26	43.74	47,442,883	43.477	1.47%
2013-11-04	0	85.10	85.10	85.15	84.95	85.70	8,227,740	701,778,563	85.294	42.81	42.81	42.83	42.73	43.11	16,356,261	42.906	-0.35%
2013-11-01	0	85.40	85.25	85.35	85.05	85.80	8,616,911	734,954,233	85.292	42.96	42.88	42.93	42.78	43.16	17,129,910	42.905	-0.06%
2013-10-31	0	85.45	85.40	85.45	85.05	85.80	8,220,429	702,522,095	85.461	42.98	42.96	42.98	42.78	43.16	16,341,727	42.989	-0.64%
2013-10-30	0	86.00	85.95	86.00	85.15	86.05	11,105,348	951,342,949	85.665	43.26	43.24	43.26	42.83	43.29	22,076,775	43.092	0.88%
2013-10-29	0	85.25	85.25	85.35	85.15	85.60	7,128,226	608,411,145	85.352	42.88	42.88	42.93	42.83	43.06	14,170,492	42.935	0.12%
2013-10-28	0	85.15	85.10	85.20	85.00	85.40	5,629,665	479,614,480	85.194	42.83	42.81	42.86	42.76	42.96	11,191,441	42.855	0.24%
2013-10-25	0	84.95	84.95	85.00	84.75	85.50	13,825,715	1,176,152,905	85.070	42.73	42.73	42.76	42.63	43.01	27,484,704	42.793	0.18%
2013-10-24	0	84.80	84.85	84.90	84.55	85.20	13,667,434	1,159,285,178	84.821	42.66	42.68	42.71	42.53	42.86	27,170,051	42.668	0.24%
2013-10-23	0	84.60	84.55	84.60	84.40	85.85	12,243,192	1,043,205,719	85.207	42.56	42.53	42.56	42.46	43.19	24,338,742	42.862	-0.15%
2013-10-22	0	85.50	85.50	85.55	85.35	85.75	9,391,831	803,178,320	85.519	42.62	42.62	42.64	42.54	42.74	18,841,240	42.629	0.53%
2013-10-21	0	85.05	85.00	85.05	84.90	85.30	7,708,827	655,703,723	85.059	42.40	42.37	42.40	42.32	42.52	15,464,914	42.399	0.24%
2013-10-18	0	84.85	84.80	84.85	84.40	85.05	10,177,879	862,759,270	84.768	42.30	42.27	42.30	42.07	42.40	20,418,155	42.255	0.95%
2013-10-17	0	84.05	84.05	84.10	84.05	85.15	10,963,318	927,101,952	84.564	41.90	41.90	41.92	41.90	42.44	21,993,849	42.153	-1.00%
2013-10-16	0	84.90	84.90	84.95	84.50	85.15	7,058,518	598,776,019	84.830	42.32	42.32	42.35	42.12	42.44	14,160,310	42.286	-0.29%
2013-10-15	0	85.15	85.15	85.20	85.10	85.95	11,394,478	973,643,210	85.449	42.44	42.44	42.47	42.42	42.84	22,858,812	42.594	0.77%
2013-10-11	0	84.50	84.45	84.50	84.30	84.90	10,506,811	888,795,684	84.592	42.12	42.10	42.12	42.02	42.32	21,078,036	42.167	1.26%
2013-10-10	0	83.45	83.40	83.45	82.75	83.60	12,045,339	1,002,123,542	83.196	41.60	41.57	41.60	41.25	41.67	24,164,524	41.471	0.18%
2013-10-09	0	83.30	83.25	83.30	83.05	83.70	12,722,590	1,060,075,580	83.322	41.52	41.50	41.52	41.40	41.72	25,523,178	41.534	-0.60%
2013-10-08	0	83.80	83.80	83.85	83.45	84.30	11,163,811	936,229,777	83.863	41.77	41.77	41.80	41.60	42.02	22,396,064	41.803	0.06%
2013-10-07	0	83.75	83.70	83.75	83.60	84.50	9,615,783	806,124,717	83.833	41.75	41.72	41.75	41.67	42.12	19,290,517	41.789	-0.71%
2013-10-04	0	84.35	84.30	84.40	84.00	84.50	7,320,109	617,012,682	84.290	42.05	42.02	42.07	41.87	42.12	14,685,095	42.016	0.00%
2013-10-03	0	84.35	84.25	84.35	84.10	84.65	8,933,993	753,618,200	84.354	42.05	42.00	42.05	41.92	42.20	17,922,757	42.048	0.24%
2013-10-02	0	84.15	84.05	84.10	84.00	85.10	10,987,994	929,100,229	84.556	41.95	41.90	41.92	41.87	42.42	22,043,352	42.149	-0.24%
2013-09-30	0	84.35	84.30	84.35	84.15	84.60	14,750,402	1,246,985,755	84.539	42.05	42.02	42.05	41.95	42.17	29,591,234	42.140	-1.17%
2013-09-27	0	85.35	85.25	85.35	85.10	86.15	13,711,949	1,173,854,489	85.608	42.54	42.49	42.54	42.42	42.94	27,507,962	42.673	0.18%
2013-09-26	0	85.20	85.20	85.25	84.95	85.75	9,792,371	835,011,548	85.272	42.47	42.47	42.49	42.35	42.74	19,644,776	42.506	0.06%
2013-09-25	0	85.15	85.15	85.20	85.10	85.55	14,136,497	1,205,833,325	85.299	42.44	42.44	42.47	42.42	42.64	28,359,660	42.519	-0.70%
2013-09-24	0	85.75	85.70	85.75	85.40	86.00	11,101,882	952,019,272	85.753	42.74	42.72	42.74	42.57	42.87	22,271,826	42.745	-0.64%
2013-09-23	0	86.30	86.25	86.30	85.10	86.95	13,908,528	1,197,182,396	86.075	43.02	42.99	43.02	42.42	43.34	27,902,325	42.906	-1.88%
2013-09-19	0	87.95	87.90	87.95	87.35	88.00	27,063,635	2,374,126,664	87.724	43.84	43.82	43.84	43.54	43.87	54,293,189	43.728	2.03%
2013-09-18	0	86.20	86.20	86.25	85.70	86.70	13,483,703	1,162,267,860	86.198	42.97	42.97	42.99	42.72	43.22	27,050,070	42.967	0.00%
2013-09-17	0	86.20	86.15	86.20	86.10	86.95	9,455,286	818,776,318	86.595	42.97	42.94	42.97	42.92	43.34	18,968,539	43.165	-1.03%
2013-09-16	0	87.10	87.05	87.10	86.90	87.55	17,555,058	1,531,355,721	87.232	43.42	43.39	43.42	43.32	43.64	35,217,741	43.483	1.34%
2013-09-13	0	85.95	85.90	85.95	85.55	86.30	13,518,128	1,163,010,856	86.033	42.84	42.82	42.84	42.64	43.02	27,119,131	42.885	0.29%
2013-09-12	0	85.70	85.70	85.80	85.45	86.30	9,232,624	793,276,484	85.921	42.72	42.72	42.77	42.59	43.02	18,521,850	42.829	0.18%
2013-09-11	0	85.55	85.50	85.55	85.40	86.20	11,034,815	947,028,960	85.822	42.64	42.62	42.64	42.57	42.97	22,137,281	42.780	-0.41%
2013-09-10	0	85.90	85.90	85.95	85.35	86.00	14,367,186	1,230,759,092	85.665	42.82	42.82	42.84	42.54	42.87	28,822,453	42.701	0.29%
2013-09-09	0	85.65	85.65	85.70	85.40	86.65	13,463,737	1,158,537,851	86.049	42.69	42.69	42.72	42.57	43.19	27,010,016	42.893	-0.81%
2013-09-06	0	86.35	86.05	86.35	85.45	86.40	35,945,740	3,095,403,970	86.113	43.04	42.89	43.04	42.59	43.07	72,111,852	42.925	1.05%
2013-09-05	0	85.45	85.45	85.50	84.40	85.85	34,035,793	2,903,653,756	85.312	42.59	42.59	42.62	42.07	42.79	68,280,249	42.526	2.03%
2013-09-04	0	83.75	83.70	83.85	83.10	84.55	14,254,669	1,195,626,681	83.876	41.75	41.72	41.80	41.42	42.15	28,596,729	41.810	-0.12%
2013-09-03	0	83.85	83.90	83.95	83.25	84.00	12,466,717	1,044,270,804	83.765	41.80	41.82	41.85	41.50	41.87	25,009,864	41.754	0.90%
2013-09-02	0	83.10	83.05	83.10	82.20	83.75	14,686,518	1,220,295,612	83.090	41.42	41.40	41.42	40.97	41.75	29,463,074	41.418	1.34%
2013-08-30	0	82.00	81.95	82.00	81.90	82.90	10,651,459	876,921,223	82.329	40.87	40.85	40.87	40.82	41.32	21,368,219	41.039	-0.61%
2013-08-29	0	82.50	82.55	82.60	81.80	82.75	10,106,449	831,154,263	82.240	41.12	41.15	41.17	40.78	41.25	20,274,857	40.994	0.61%
2013-08-28	0	82.00	81.95	82.00	81.70	82.50	17,627,379	1,444,860,318	81.967	40.87	40.85	40.87	40.73	41.12	35,362,826	40.858	-1.32%
2013-08-27	0	83.10	83.05	83.10	83.00	84.15	8,722,369	727,237,692	83.376	41.42	41.40	41.42	41.37	41.95	17,498,212	41.561	-1.19%
2013-08-26	0	84.10	84.05	84.15	83.85	84.65	4,759,772	400,634,600	84.171	41.92	41.90	41.95	41.80	42.20	9,548,725	41.957	0.48%
2013-08-23	0	83.70	83.60	83.70	83.35	84.75	12,519,417	1,053,177,772	84.124	41.72	41.67	41.72	41.55	42.25	25,115,587	41.933	0.18%
2013-08-22	0	83.55	83.55	83.65	82.50	83.75	10,468,420	868,844,617	82.997	41.65	41.65	41.70	41.12	41.75	21,001,019	41.372	0.00%
2013-08-21	0	83.55	83.60	83.65	82.80	84.40	19,626,330	1,636,106,430	83.363	41.65	41.67	41.70	41.27	42.07	39,372,983	41.554	-0.39%
2013-08-20	0	84.65	84.60	84.65	84.60	85.80	14,313,897	1,216,387,576	84.979	41.81	41.78	41.81	41.78	42.38	28,981,034	41.972	-1.46%
2013-08-19	0	85.90	86.00	86.05	85.65	86.20	5,541,047	476,078,061	85.918	42.43	42.48	42.50	42.30	42.57	11,218,837	42.436	-0.29%
2013-08-16	0	86.15	86.15	86.25	85.70	86.50	11,183,142	962,079,430	86.029	42.55	42.55	42.60	42.33	42.72	22,642,263	42.490	-0.17%
2013-08-15	0	86.30	86.35	86.40	85.75	86.95	14,805,013	1,277,766,375	86.306	42.62	42.65	42.67	42.35	42.95	29,975,386	42.627	0.17%
2013-08-13	0	86.15	86.10	86.20	85.50	86.60	13,757,209	1,184,694,454	86.114	42.55	42.53	42.57	42.23	42.77	27,853,920	42.532	0.47%
2013-08-12	0	85.75	85.65	85.80	84.70	86.15	14,656,482	1,256,164,413	85.707	42.35	42.30	42.38	41.83	42.55	29,674,659	42.331	1.18%
2013-08-09	0	84.75	84.70	84.75	84.30	84.80	6,319,695	535,032,821	84.661	41.86	41.83	41.86	41.64	41.88	12,795,348	41.815	0.59%
2013-08-08	0	84.25	84.25	84.30	84.10	84.95	9,624,824	813,638,343	84.535	41.61	41.61	41.64	41.54	41.96	19,487,171	41.753	0.18%
2013-08-07	0	84.10	84.05	84.10	84.10	85.00	19,691,510	1,664,387,774	84.523	41.54	41.51	41.54	41.54	41.98	39,868,970	41.746	-1.18%
2013-08-06	0	85.10	85.10	85.15	84.85	85.70	33,564,760	2,863,549,920	85.314	42.03	42.03	42.06	41.91	42.33	67,957,836	42.137	-4.97%
2013-08-05	0	89.55	89.55	89.60	89.25	89.75	15,635,842	1,398,696,033	89.454	44.23	44.23	44.25	44.08	44.33	31,657,548	44.182	0.84%
2013-08-02	0	88.80	88.75	88.80	88.50	88.95	11,615,994	1,030,672,242	88.729	43.86	43.83	43.86	43.71	43.93	23,518,649	43.824	0.40%
2013-08-01	0	88.45	88.45	88.50	87.95	88.75	12,885,198	1,137,355,879	88.268	43.69	43.69	43.71	43.44	43.83	26,088,379	43.596	1.49%
2013-07-31	0	87.15	87.15	87.20	87.00	87.90	8,558,592	748,312,523	87.434	43.04	43.04	43.07	42.97	43.41	17,328,394	43.184	-0.23%
2013-07-30	0	87.35	87.35	87.40	86.90	87.60	11,593,401	1,011,641,199	87.260	43.14	43.14	43.17	42.92	43.27	23,472,906	43.098	-0.29%
2013-07-29	0	87.60	87.60	87.65	87.40	88.15	5,619,068	492,717,432	87.687	43.27	43.27	43.29	43.17	43.54	11,376,804	43.309	-0.57%
2013-07-26	0	88.10	88.15	88.20	87.35	88.30	6,937,681	609,443,663	87.845	43.51	43.54	43.56	43.14	43.61	14,046,571	43.387	0.63%
2013-07-25	0	87.55	87.55	87.60	87.30	87.75	7,736,250	677,234,816	87.540	43.24	43.24	43.27	43.12	43.34	15,663,416	43.237	-0.62%
2013-07-24	0	88.10	88.05	88.15	87.35	88.25	10,960,910	963,341,904	87.889	43.51	43.49	43.54	43.14	43.59	22,192,315	43.409	0.23%
2013-07-23	0	87.90	87.90	88.00	87.35	88.25	19,631,875	1,726,318,208	87.934	43.41	43.41	43.46	43.14	43.59	39,748,228	43.431	0.86%
2013-07-22	0	87.15	87.10	87.15	86.70	87.20	10,374,768	902,616,134	87.001	43.04	43.02	43.04	42.82	43.07	21,005,566	42.970	0.52%
2013-07-19	0	86.70	86.65	86.70	86.35	87.20	18,925,444	1,640,796,875	86.698	42.82	42.80	42.82	42.65	43.07	38,317,933	42.821	1.17%
2013-07-18	0	85.70	85.70	85.75	85.65	86.00	8,567,044	735,096,071	85.805	42.33	42.33	42.35	42.30	42.48	17,345,507	42.380	0.23%
2013-07-17	0	85.50	85.40	85.45	85.05	85.65	7,604,596	649,317,338	85.385	42.23	42.18	42.20	42.01	42.30	15,396,859	42.172	0.53%
2013-07-16	0	85.05	84.95	85.00	84.65	85.45	8,289,784	705,015,952	85.046	42.01	41.96	41.98	41.81	42.20	16,784,145	42.005	-0.06%
2013-07-15	0	85.10	85.00	85.10	84.35	85.25	9,055,181	768,165,350	84.832	42.03	41.98	42.03	41.66	42.11	18,333,827	41.899	0.47%
2013-07-12	0	84.70	84.65	84.75	84.40	85.05	8,444,118	715,337,420	84.714	41.83	41.81	41.86	41.69	42.01	17,096,621	41.841	-0.59%
2013-07-11	0	85.20	85.10	85.15	84.80	85.65	19,190,539	1,633,768,907	85.134	42.08	42.03	42.06	41.88	42.30	38,854,665	42.048	1.73%
2013-07-10	0	83.75	83.75	83.85	82.85	84.25	10,359,343	866,983,888	83.691	41.36	41.36	41.41	40.92	41.61	20,974,335	41.335	-0.18%
2013-07-09	0	83.90	83.95	84.00	83.10	84.10	10,905,948	911,720,527	83.598	41.44	41.46	41.49	41.04	41.54	22,081,035	41.290	1.27%
2013-07-08	0	82.85	82.90	83.00	81.40	83.25	12,062,514	990,601,316	82.122	40.92	40.94	40.99	40.20	41.12	24,422,709	40.561	-0.48%
2013-07-05	0	83.25	83.25	83.30	82.75	83.60	15,296,809	1,271,857,334	83.145	41.12	41.12	41.14	40.87	41.29	30,971,115	41.066	2.71%
2013-07-04	0	81.05	81.05	81.10	80.65	81.40	7,569,106	613,783,237	81.091	40.03	40.03	40.06	39.83	40.20	15,325,004	40.051	1.57%
2013-07-03	0	79.80	79.75	79.80	79.70	81.35	15,128,559	1,219,621,567	80.617	39.41	39.39	39.41	39.36	40.18	30,630,463	39.817	-2.09%
2013-07-02	0	81.50	81.45	81.50	81.10	82.15	13,998,162	1,144,020,268	81.726	40.25	40.23	40.25	40.06	40.57	28,341,773	40.365	0.31%
2013-06-28	0	81.25	81.20	81.25	80.15	81.55	9,907,054	803,402,532	81.094	40.13	40.11	40.13	39.59	40.28	20,058,596	40.053	0.93%
2013-06-27	0	80.50	80.45	80.60	80.15	82.00	16,131,244	1,310,418,487	81.235	39.76	39.73	39.81	39.59	40.50	32,660,577	40.122	0.00%
2013-06-26	0	80.50	80.50	80.55	79.25	80.60	21,278,368	1,697,822,058	79.791	39.76	39.76	39.78	39.14	39.81	43,081,847	39.409	1.00%
2013-06-25	0	79.70	79.65	79.70	77.85	79.85	20,363,667	1,608,355,115	78.982	39.36	39.34	39.36	38.45	39.44	41,229,872	39.009	0.57%
2013-06-24	0	79.25	79.20	79.25	79.00	79.90	20,777,840	1,650,365,326	79.429	39.14	39.12	39.14	39.02	39.46	42,068,439	39.230	-1.74%
2013-06-21	0	80.65	80.60	80.70	79.60	80.80	27,953,150	2,241,645,299	80.193	39.83	39.81	39.86	39.31	39.91	56,596,132	39.608	-1.04%
2013-06-20	0	81.50	81.50	81.55	80.95	82.90	28,533,647	2,332,205,146	81.735	40.25	40.25	40.28	39.98	40.94	57,771,452	40.370	-2.69%
2013-06-19	0	83.75	83.65	83.70	83.40	84.50	16,689,646	1,397,654,819	83.744	41.36	41.32	41.34	41.19	41.74	33,791,162	41.362	-0.36%
2013-06-18	0	84.05	84.00	84.05	82.50	84.20	14,792,815	1,227,687,959	82.992	41.51	41.49	41.51	40.75	41.59	29,950,689	40.990	0.24%
2013-06-17	0	83.85	83.80	83.85	82.90	83.95	12,027,891	1,003,285,131	83.413	41.41	41.39	41.41	40.94	41.46	24,352,608	41.198	0.84%
2013-06-14	0	83.15	83.15	83.50	82.95	84.25	35,283,684	2,944,902,336	83.464	41.07	41.07	41.24	40.97	41.61	71,438,104	41.223	0.12%
2013-06-13	0	83.05	83.00	83.05	82.50	83.70	27,710,983	2,295,239,671	82.828	41.02	40.99	41.02	40.75	41.34	56,105,822	40.909	-0.66%
2013-06-11	0	83.60	83.60	83.65	83.35	84.30	15,116,755	1,264,768,385	83.667	41.29	41.29	41.32	41.17	41.64	30,606,564	41.323	-1.07%
2013-06-10	0	84.50	84.45	84.50	83.85	84.95	14,022,266	1,183,793,439	84.422	41.74	41.71	41.74	41.41	41.96	28,390,576	41.697	0.36%
2013-06-07	0	84.20	84.15	84.20	83.60	85.00	24,034,842	2,022,437,025	84.146	41.59	41.56	41.59	41.29	41.98	48,662,819	41.560	-1.46%
2013-06-06	0	85.45	85.45	85.50	84.70	85.65	16,105,050	1,372,518,795	85.223	42.20	42.20	42.23	41.83	42.30	32,607,543	42.092	-0.64%
2013-06-05	0	86.00	86.05	86.10	85.60	86.60	10,719,357	922,084,458	86.021	42.48	42.50	42.53	42.28	42.77	21,703,248	42.486	-0.58%
2013-06-04	0	86.50	86.40	86.45	85.60	86.55	12,868,988	1,109,336,269	86.202	42.72	42.67	42.70	42.28	42.75	26,055,559	42.576	0.76%
2013-06-03	0	85.85	85.80	85.85	85.65	87.00	11,294,795	975,284,272	86.348	42.40	42.38	42.40	42.30	42.97	22,868,325	42.648	-0.29%
2013-05-31	0	86.10	86.15	86.35	85.90	87.20	9,744,520	844,289,238	86.642	42.53	42.55	42.65	42.43	43.07	19,729,517	42.793	0.06%
2013-05-30	0	86.05	86.05	86.10	85.50	86.85	12,080,641	1,038,149,279	85.935	42.50	42.50	42.53	42.23	42.90	24,459,410	42.444	0.35%
2013-05-29	0	85.75	85.65	85.70	85.70	87.15	14,048,237	1,214,561,914	86.457	42.35	42.30	42.33	42.33	43.04	28,443,158	42.701	-1.44%
2013-05-28	0	87.00	86.95	87.10	86.05	87.10	8,131,569	703,907,172	86.565	42.97	42.95	43.02	42.50	43.02	16,463,810	42.755	0.46%
2013-05-27	0	86.60	86.65	86.70	85.55	86.80	5,517,022	476,030,842	86.284	42.77	42.80	42.82	42.25	42.87	11,170,194	42.616	0.52%
2013-05-24	0	86.15	86.10	86.20	85.40	87.20	14,050,621	1,212,324,824	86.283	42.55	42.53	42.57	42.18	43.07	28,447,985	42.615	-1.09%
2013-05-23	0	87.10	87.10	87.15	86.30	88.70	25,572,861	2,233,494,987	87.338	43.02	43.02	43.04	42.62	43.81	51,776,813	43.137	-2.57%
2013-05-22	0	89.40	89.40	89.45	88.75	90.00	10,028,061	894,582,904	89.208	44.16	44.16	44.18	43.83	44.45	20,303,596	44.060	-0.25%
2013-05-21	0	90.40	90.35	90.40	90.20	90.70	17,790,653	1,607,157,647	90.337	44.27	44.24	44.27	44.17	44.41	36,332,016	44.235	0.17%
2013-05-20	0	90.25	90.30	90.35	89.15	90.40	26,357,349	2,365,081,357	89.731	44.19	44.22	44.24	43.65	44.27	53,826,896	43.939	1.63%
2013-05-16	0	88.80	88.75	88.80	88.40	88.90	21,334,623	1,893,087,342	88.733	43.48	43.46	43.48	43.29	43.53	43,569,500	43.450	0.97%
2013-05-15	0	87.95	87.85	87.90	87.55	88.50	12,326,803	1,086,608,744	88.150	43.07	43.02	43.04	42.87	43.34	25,173,759	43.164	0.00%
2013-05-14	0	87.95	87.90	87.95	87.80	88.30	11,263,791	991,872,516	88.058	43.07	43.04	43.07	42.99	43.24	23,002,879	43.119	0.46%
2013-05-13	0	87.55	87.50	87.55	87.45	88.45	18,132,172	1,597,338,209	88.094	42.87	42.85	42.87	42.82	43.31	37,029,465	43.137	-0.57%
2013-05-10	0	88.05	88.05	88.10	87.65	88.10	19,165,370	1,685,393,790	87.940	43.12	43.12	43.14	42.92	43.14	39,139,459	43.061	0.11%
2013-05-09	0	87.95	87.95	88.00	87.80	88.40	26,417,621	2,324,833,233	88.003	43.07	43.07	43.09	42.99	43.29	53,949,983	43.092	0.29%
2013-05-08	0	87.70	87.70	87.75	87.40	88.20	23,425,424	2,053,841,775	87.676	42.94	42.94	42.97	42.80	43.19	47,839,328	42.932	1.74%
2013-05-07	0	86.20	86.25	86.30	85.80	86.30	8,776,298	755,302,584	86.062	42.21	42.23	42.26	42.01	42.26	17,922,928	42.142	0.17%
2013-05-06	0	86.05	86.05	86.10	85.90	86.20	10,934,483	940,425,499	86.005	42.14	42.14	42.16	42.06	42.21	22,330,367	42.114	0.94%
2013-05-03	0	85.25	85.20	85.25	85.10	85.80	9,757,048	834,914,428	85.570	41.74	41.72	41.74	41.67	42.01	19,925,813	41.901	0.12%
2013-05-02	0	85.15	85.10	85.15	84.80	85.15	15,874,881	1,349,614,495	85.016	41.70	41.67	41.70	41.52	41.70	32,419,632	41.630	0.77%
2013-04-30	0	84.50	84.45	84.50	84.45	85.00	12,370,070	1,047,946,265	84.716	41.38	41.35	41.38	41.35	41.62	25,262,118	41.483	0.54%
2013-04-29	0	84.05	84.05	84.10	83.80	84.40	11,315,511	951,391,720	84.079	41.16	41.16	41.18	41.03	41.33	23,108,501	41.171	0.78%
2013-04-26	0	83.40	83.40	83.45	82.90	83.80	14,342,098	1,197,184,973	83.473	40.84	40.84	40.86	40.59	41.03	29,289,388	40.874	0.72%
2013-04-25	0	82.80	82.75	82.80	82.40	83.30	14,591,639	1,209,593,115	82.896	40.54	40.52	40.54	40.35	40.79	29,799,000	40.592	1.04%
2013-04-24	0	81.95	81.95	82.00	81.10	82.10	12,850,917	1,049,274,244	81.650	40.13	40.13	40.15	39.71	40.20	26,244,103	39.981	2.37%
2013-04-23	0	80.05	80.00	80.05	80.05	81.25	5,573,848	448,117,083	80.396	39.20	39.17	39.20	39.20	39.79	11,382,895	39.368	-1.17%
2013-04-22	0	81.00	80.90	80.95	80.50	81.45	7,269,966	588,644,227	80.969	39.66	39.61	39.64	39.42	39.88	14,846,702	39.648	-0.12%
2013-04-19	0	81.10	81.10	81.15	78.90	81.15	15,211,906	1,216,090,444	79.943	39.71	39.71	39.74	38.63	39.74	31,065,707	39.146	1.82%
2013-04-18	0	79.65	79.65	79.70	78.80	79.70	11,016,272	874,005,253	79.338	39.00	39.00	39.03	38.59	39.03	22,497,396	38.849	-0.38%
2013-04-17	0	79.95	79.95	80.00	79.60	81.15	14,104,646	1,132,737,967	80.310	39.15	39.15	39.17	38.98	39.74	28,804,464	39.325	-0.56%
2013-04-16	0	80.40	80.25	80.40	80.20	80.95	13,839,694	1,113,589,298	80.463	39.37	39.30	39.37	39.27	39.64	28,263,380	39.400	-0.80%
2013-04-15	0	81.05	81.00	81.10	81.00	82.05	9,073,153	739,122,509	81.463	39.69	39.66	39.71	39.66	40.18	18,529,165	39.890	-1.22%
2013-04-12	0	82.05	82.10	82.15	81.95	82.60	7,408,337	609,906,863	82.327	40.18	40.20	40.23	40.13	40.45	15,129,283	40.313	-0.06%
2013-04-11	0	82.10	82.10	82.15	82.00	82.50	8,701,873	715,348,364	82.206	40.20	40.20	40.23	40.15	40.40	17,770,938	40.254	0.24%
2013-04-10	0	81.90	81.85	81.90	80.95	82.05	11,700,784	952,310,710	81.389	40.10	40.08	40.10	39.64	40.18	23,895,305	39.853	1.24%
2013-04-09	0	80.90	80.85	80.90	80.75	81.50	11,366,532	922,506,041	81.160	39.61	39.59	39.61	39.54	39.91	23,212,696	39.741	-0.43%
2013-04-08	0	81.25	81.25	81.30	81.00	81.70	6,237,036	506,975,102	81.285	39.79	39.79	39.81	39.66	40.01	12,737,255	39.803	-0.12%
2013-04-05	0	81.35	81.25	81.30	81.20	82.55	17,638,093	1,439,682,375	81.623	39.83	39.79	39.81	39.76	40.42	36,020,458	39.968	-1.93%
2013-04-03	0	82.95	82.85	82.90	82.75	83.40	5,417,698	449,750,217	83.015	40.62	40.57	40.59	40.52	40.84	11,064,006	40.650	-0.06%
2013-04-02	0	83.00	83.00	83.05	82.15	83.20	10,332,416	856,521,192	82.897	40.64	40.64	40.67	40.23	40.74	21,100,828	40.592	1.22%
2013-03-28	0	82.00	81.95	82.05	81.60	82.45	14,224,288	1,165,804,857	81.959	40.15	40.13	40.18	39.96	40.37	29,048,797	40.133	-1.03%
2013-03-27	0	82.85	82.85	82.90	82.35	83.20	10,260,031	850,204,976	82.866	40.57	40.57	40.59	40.32	40.74	20,953,003	40.577	-0.06%
2013-03-26	0	82.90	82.85	82.95	82.00	82.95	15,874,940	1,308,684,737	82.437	40.59	40.57	40.62	40.15	40.62	32,419,753	40.367	-0.54%
2013-03-25	0	83.35	83.30	83.35	83.05	83.70	7,258,860	605,228,522	83.378	40.81	40.79	40.81	40.67	40.99	14,824,021	40.828	0.30%
2013-03-22	0	83.10	83.10	83.15	82.65	83.20	15,081,061	1,250,945,177	82.948	40.69	40.69	40.72	40.47	40.74	30,798,496	40.617	-1.19%
2013-03-21	0	84.10	84.05	84.10	83.40	84.40	13,386,794	1,124,792,864	84.023	41.18	41.16	41.18	40.84	41.33	27,338,469	41.143	0.06%
2013-03-20	0	84.05	84.00	84.05	82.55	84.10	15,756,729	1,317,351,825	83.606	41.16	41.13	41.16	40.42	41.18	32,178,343	40.939	1.20%
2013-03-19	0	84.45	84.50	84.55	84.10	84.95	17,368,416	1,469,802,869	84.625	40.67	40.69	40.72	40.50	40.91	36,066,471	40.753	0.36%
2013-03-18	0	84.15	84.10	84.15	83.60	84.20	33,055,264	2,773,601,811	83.908	40.52	40.50	40.52	40.26	40.55	68,641,073	40.407	-2.26%
2013-03-15	0	86.10	86.00	86.10	85.90	86.65	29,874,612	2,576,205,868	86.234	41.46	41.41	41.46	41.37	41.73	62,036,274	41.527	1.59%
2013-03-14	0	84.75	84.80	84.85	83.50	84.90	10,350,030	873,076,097	84.355	40.81	40.84	40.86	40.21	40.89	21,492,406	40.623	0.89%
2013-03-13	0	84.00	83.90	83.95	83.95	84.85	12,843,374	1,084,478,047	84.439	40.45	40.40	40.43	40.43	40.86	26,669,972	40.663	-0.88%
2013-03-12	0	84.75	84.70	84.75	84.70	85.60	9,166,111	780,323,962	85.131	40.81	40.79	40.81	40.79	41.22	19,033,933	40.996	-0.59%
2013-03-11	0	85.25	85.10	85.15	84.90	85.70	6,886,134	587,965,365	85.384	41.05	40.98	41.01	40.89	41.27	14,299,436	41.118	0.35%
2013-03-08	0	84.95	84.85	84.90	83.50	85.90	20,479,348	1,742,076,610	85.065	40.91	40.86	40.89	40.21	41.37	42,526,492	40.965	1.80%
2013-03-07	0	83.45	83.40	83.50	83.30	83.65	14,427,816	1,204,326,643	83.473	40.19	40.16	40.21	40.11	40.28	29,960,153	40.198	-0.71%
2013-03-06	0	84.05	84.00	84.05	83.50	84.15	13,400,150	1,124,198,360	83.894	40.48	40.45	40.48	40.21	40.52	27,826,148	40.401	0.30%
2013-03-05	0	83.80	83.75	83.80	83.20	84.10	19,276,920	1,613,853,674	83.719	40.36	40.33	40.36	40.07	40.50	40,029,584	40.317	-0.53%
2013-03-04	0	84.25	84.25	84.30	84.05	85.00	15,879,230	1,343,019,812	84.577	40.57	40.57	40.60	40.48	40.93	32,974,094	40.730	-1.23%
2013-03-01	0	85.30	85.30	85.35	85.20	86.00	25,690,630	2,196,635,576	85.503	41.08	41.08	41.10	41.03	41.41	53,348,005	41.176	-0.64%
2013-02-28	0	85.85	85.80	85.85	85.35	85.90	16,349,854	1,400,709,426	85.671	41.34	41.32	41.34	41.10	41.37	33,951,371	41.256	2.20%
2013-02-27	0	84.00	84.05	84.10	83.50	84.10	14,040,958	1,177,641,678	83.872	40.45	40.48	40.50	40.21	40.50	29,156,821	40.390	-0.18%
2013-02-26	0	84.15	84.15	84.20	84.10	85.10	8,577,260	725,268,317	84.557	40.52	40.52	40.55	40.50	40.98	17,811,152	40.720	-1.35%
2013-02-25	0	85.30	85.30	85.35	85.00	85.75	10,976,357	938,578,636	85.509	41.08	41.08	41.10	40.93	41.29	22,793,009	41.178	0.41%
2013-02-22	0	84.95	85.00	85.10	84.25	85.10	13,140,409	1,112,338,855	84.650	40.91	40.93	40.98	40.57	40.98	27,286,782	40.765	-0.18%
2013-02-21	0	85.10	85.20	85.25	85.00	86.10	16,653,098	1,421,561,243	85.363	40.98	41.03	41.05	40.93	41.46	34,581,073	41.108	-1.62%
2013-02-20	0	86.50	86.45	86.50	86.10	86.80	12,889,136	1,113,853,129	86.418	41.66	41.63	41.66	41.46	41.80	26,764,999	41.616	0.06%
2013-02-19	0	86.45	86.40	86.45	86.30	87.25	8,043,392	698,044,434	86.785	41.63	41.61	41.63	41.56	42.02	16,702,546	41.793	-0.86%
2013-02-18	0	87.20	87.10	87.15	87.10	87.60	5,640,443	492,634,016	87.340	41.99	41.94	41.97	41.94	42.19	11,712,690	42.060	-0.40%
2013-02-15	0	87.55	87.50	87.55	87.05	87.65	6,573,418	573,847,157	87.298	42.16	42.14	42.16	41.92	42.21	13,650,064	42.040	-0.11%
2013-02-14	0	87.65	87.70	87.75	87.30	88.20	18,245,089	1,604,314,066	87.931	42.21	42.23	42.26	42.04	42.47	37,886,930	42.345	1.51%
2013-02-08	0	86.35	86.35	86.40	85.50	87.00	10,286,073	889,436,567	86.470	41.58	41.58	41.61	41.17	41.90	21,359,596	41.641	0.23%
2013-02-07	0	86.15	86.15	86.20	86.05	86.50	8,548,707	737,514,920	86.272	41.49	41.49	41.51	41.44	41.66	17,751,860	41.546	-0.29%
2013-02-06	0	86.40	86.35	86.40	85.90	86.80	8,176,724	706,653,648	86.423	41.61	41.58	41.61	41.37	41.80	16,979,417	41.618	1.11%
2013-02-05	0	85.45	85.30	85.45	85.20	86.55	23,820,787	2,043,916,853	85.804	41.15	41.08	41.15	41.03	41.68	49,465,174	41.320	-2.73%
2013-02-04	0	87.85	87.70	87.75	87.50	88.45	12,209,169	1,075,880,845	88.121	42.31	42.23	42.26	42.14	42.59	25,353,011	42.436	-0.17%
2013-02-01	0	88.00	87.95	88.00	87.75	88.30	12,599,554	1,107,962,806	87.937	42.38	42.35	42.38	42.26	42.52	26,163,667	42.347	-0.34%
2013-01-31	0	88.30	88.30	88.35	88.00	88.40	16,420,425	1,447,472,438	88.151	42.52	42.52	42.55	42.38	42.57	34,097,915	42.450	0.28%
2013-01-30	0	88.05	88.05	88.10	87.65	88.35	26,107,365	2,298,272,965	88.032	42.40	42.40	42.43	42.21	42.55	54,213,379	42.393	0.92%
2013-01-29	0	87.25	87.25	87.30	87.05	87.50	12,832,650	1,119,439,698	87.234	42.02	42.02	42.04	41.92	42.14	26,647,703	42.009	-0.06%
2013-01-28	0	87.30	87.30	87.35	87.00	87.65	21,106,132	1,841,876,352	87.267	42.04	42.04	42.06	41.90	42.21	43,828,043	42.025	0.92%
2013-01-25	0	86.50	86.55	86.60	85.75	86.65	30,804,023	2,654,685,799	86.180	41.66	41.68	41.70	41.29	41.73	63,966,247	41.501	1.47%
2013-01-24	0	85.25	85.35	85.40	85.05	85.50	9,637,286	821,321,742	85.223	41.05	41.10	41.13	40.96	41.17	20,012,354	41.041	0.35%
2013-01-23	0	84.95	85.00	85.05	84.75	85.35	9,876,563	839,654,661	85.015	40.91	40.93	40.96	40.81	41.10	20,509,226	40.940	-0.29%
2013-01-22	0	85.20	85.20	85.25	85.10	85.75	9,731,194	830,944,730	85.390	41.03	41.03	41.05	40.98	41.29	20,207,359	41.121	-0.12%
2013-01-21	0	85.30	85.20	85.25	85.00	85.50	12,130,422	1,035,176,915	85.337	41.08	41.03	41.05	40.93	41.17	25,189,488	41.096	0.00%
2013-01-18	0	85.30	85.30	85.35	85.00	85.65	16,174,493	1,378,856,541	85.249	41.08	41.08	41.10	40.93	41.25	33,587,224	41.053	0.41%
2013-01-17	0	84.95	84.90	84.95	84.40	85.10	19,415,326	1,647,671,418	84.864	40.91	40.89	40.91	40.64	40.98	40,316,992	40.868	0.95%
2013-01-16	0	84.15	84.05	84.15	83.95	84.85	15,573,279	1,313,884,992	84.368	40.52	40.48	40.52	40.43	40.86	32,338,770	40.629	0.36%
2013-01-15	0	83.85	83.80	83.85	83.80	84.80	10,402,830	875,492,560	84.159	40.38	40.36	40.38	40.36	40.84	21,602,048	40.528	-0.95%
2013-01-14	0	84.65	84.55	84.60	84.45	84.75	17,052,040	1,442,686,148	84.605	40.76	40.72	40.74	40.67	40.81	35,409,498	40.743	0.95%
2013-01-11	0	83.85	83.90	83.95	83.70	84.25	17,898,689	1,501,152,352	83.869	40.38	40.40	40.43	40.31	40.57	37,167,612	40.389	0.84%
2013-01-10	0	83.15	83.15	83.20	82.60	83.50	12,768,152	1,061,857,908	83.165	40.04	40.04	40.07	39.78	40.21	26,513,770	40.049	0.60%
2013-01-09	0	82.65	82.65	82.75	82.10	82.75	8,066,140	664,760,595	82.414	39.80	39.80	39.85	39.54	39.85	16,749,783	39.688	-0.12%
2013-01-08	0	82.75	82.70	82.75	82.70	83.35	13,067,984	1,085,440,644	83.061	39.85	39.83	39.85	39.83	40.14	27,136,387	39.999	-0.36%
2013-01-07	0	83.05	83.00	83.05	82.75	83.30	14,646,281	1,215,510,168	82.991	39.99	39.97	39.99	39.85	40.11	30,413,808	39.966	1.28%
2013-01-04	0	82.00	81.95	82.00	81.90	82.50	10,102,994	830,029,912	82.157	39.49	39.46	39.49	39.44	39.73	20,979,422	39.564	-1.56%
2013-01-03	0	83.30	83.25	83.30	83.05	83.40	17,811,044	1,482,509,441	83.235	40.11	40.09	40.11	39.99	40.16	36,985,612	40.083	0.12%
2013-01-02	0	83.20	83.05	83.10	81.75	83.30	20,964,487	1,729,814,869	82.512	40.07	39.99	40.02	39.37	40.11	43,533,910	39.735	2.34%
2012-12-31	0	81.30	81.15	81.30	81.15	81.50	6,726,128	547,568,169	81.409	39.15	39.08	39.15	39.08	39.25	13,967,175	39.204	-0.73%
2012-12-28	0	81.90	81.85	81.90	81.60	81.95	9,191,375	752,201,866	81.838	39.44	39.42	39.44	39.30	39.46	19,086,395	39.410	-0.06%
2012-12-27	0	81.95	81.95	82.00	81.65	82.00	8,364,342	684,874,375	81.880	39.46	39.46	39.49	39.32	39.49	17,369,016	39.431	0.43%
2012-12-24	0	81.60	81.50	81.55	80.95	81.90	5,977,757	487,816,977	81.605	39.30	39.25	39.27	38.98	39.44	12,413,141	39.298	0.68%
2012-12-21	0	81.05	81.10	81.15	80.00	81.40	10,862,498	880,752,854	81.082	39.03	39.06	39.08	38.53	39.20	22,556,574	39.046	-0.73%
2012-12-20	0	81.65	81.60	81.70	81.40	81.80	22,902,563	1,869,170,157	81.614	39.32	39.30	39.34	39.20	39.39	47,558,431	39.303	1.43%
2012-12-19	0	80.50	80.40	80.45	80.45	80.90	10,187,335	821,760,413	80.665	38.77	38.72	38.74	38.74	38.96	21,154,561	38.846	0.50%
2012-12-18	0	80.10	80.10	80.15	80.10	80.50	6,203,527	498,037,775	80.283	38.57	38.57	38.60	38.57	38.77	12,881,965	38.662	-0.06%
2012-12-17	0	80.15	80.10	80.20	79.90	80.70	8,512,290	682,169,442	80.139	38.60	38.57	38.62	38.48	38.86	17,676,238	38.592	-0.74%
2012-12-14	0	80.75	80.70	80.75	80.00	80.85	11,952,307	963,035,669	80.573	38.89	38.86	38.89	38.53	38.93	24,819,623	38.801	0.62%
2012-12-13	0	80.25	80.25	80.30	79.90	80.30	14,270,921	1,143,029,233	80.095	38.65	38.65	38.67	38.48	38.67	29,634,352	38.571	0.38%
2012-12-12	0	79.95	79.95	80.00	79.80	80.10	10,634,690	850,473,713	79.972	38.50	38.50	38.53	38.43	38.57	22,083,518	38.512	0.31%
2012-12-11	0	79.70	79.65	79.70	79.35	79.85	7,495,947	596,856,740	79.624	38.38	38.36	38.38	38.21	38.45	15,565,746	38.344	0.31%
2012-12-10	0	79.45	79.40	79.45	79.30	80.00	12,802,778	1,017,366,699	79.465	38.26	38.24	38.26	38.19	38.53	26,585,672	38.267	0.25%
2012-12-07	0	79.25	79.35	79.40	79.10	80.30	31,403,065	2,500,472,827	79.625	38.16	38.21	38.24	38.09	38.67	65,210,191	38.345	-0.44%
2012-12-06	0	79.60	79.65	79.70	79.40	80.05	14,824,012	1,181,964,192	79.733	38.33	38.36	38.38	38.24	38.55	30,782,876	38.397	-0.50%
2012-12-05	0	80.00	79.95	80.00	79.10	80.00	43,277,295	3,441,065,740	79.512	38.53	38.50	38.53	38.09	38.53	89,867,682	38.290	1.65%
2012-12-04	0	78.70	78.70	78.75	78.35	79.05	14,654,568	1,153,811,361	78.734	37.90	37.90	37.92	37.73	38.07	30,431,016	37.916	0.58%
2012-12-03	0	78.25	78.25	78.30	78.20	79.55	17,195,592	1,357,627,314	78.952	37.68	37.68	37.71	37.66	38.31	35,707,592	38.021	-0.63%
2012-11-30	0	78.75	78.75	78.80	78.00	78.90	24,368,096	1,914,805,132	78.578	37.92	37.92	37.95	37.56	38.00	50,601,691	37.841	1.42%
2012-11-29	0	77.65	77.75	77.80	77.25	77.90	13,078,052	1,014,597,594	77.580	37.39	37.44	37.47	37.20	37.51	27,157,294	37.360	0.58%
2012-11-28	0	77.20	77.20	77.25	76.90	77.25	12,991,614	1,000,958,917	77.047	37.18	37.18	37.20	37.03	37.20	26,977,801	37.103	0.00%
2012-11-27	0	77.20	77.15	77.20	76.55	77.40	11,422,642	881,110,368	77.137	37.18	37.15	37.18	36.86	37.27	23,719,744	37.147	0.13%
2012-11-26	0	77.10	77.05	77.15	77.05	77.65	10,517,988	813,766,755	77.369	37.13	37.10	37.15	37.10	37.39	21,841,180	37.258	-0.13%
2012-11-23	0	77.20	77.15	77.20	76.50	77.30	12,969,465	999,347,336	77.054	37.18	37.15	37.18	36.84	37.23	26,931,807	37.107	0.85%
2012-11-22	0	76.55	76.55	76.60	76.15	76.70	13,044,214	997,423,027	76.465	36.86	36.86	36.89	36.67	36.94	27,087,027	36.823	0.72%
2012-11-21	0	76.00	76.00	76.05	75.15	76.10	11,329,074	858,893,476	75.813	36.60	36.60	36.62	36.19	36.65	23,525,445	36.509	1.27%
2012-11-20	0	75.05	75.05	75.10	74.95	76.25	17,809,314	1,347,777,472	75.678	36.14	36.14	36.17	36.09	36.72	36,982,020	36.444	0.54%
2012-11-19	0	74.65	74.65	74.70	73.90	75.00	12,036,293	897,939,858	74.603	35.95	35.95	35.97	35.59	36.12	24,994,024	35.926	0.95%
2012-11-16	0	73.95	73.85	73.95	73.80	74.30	5,472,437	405,111,846	74.028	35.61	35.56	35.61	35.54	35.78	11,363,816	35.649	0.00%
2012-11-15	0	73.95	73.90	73.95	73.80	74.65	9,453,269	700,634,326	74.116	35.61	35.59	35.61	35.54	35.95	19,630,233	35.692	-0.74%
2012-11-14	0	74.50	74.40	74.50	74.20	74.65	11,985,992	892,246,513	74.441	35.88	35.83	35.88	35.73	35.95	24,889,571	35.848	1.15%
2012-11-13	0	73.65	73.60	73.65	73.55	73.95	6,612,065	487,510,851	73.730	35.47	35.44	35.47	35.42	35.61	13,730,316	35.506	-0.81%
2012-11-12	0	74.25	74.10	74.20	73.70	74.25	9,532,458	704,970,228	73.955	35.76	35.68	35.73	35.49	35.76	19,794,673	35.614	-0.20%
2012-11-09	0	74.40	74.35	74.40	74.10	74.90	14,037,423	1,045,199,678	74.458	35.83	35.80	35.83	35.68	36.07	29,149,481	35.857	-0.67%
2012-11-08	0	74.90	74.90	75.00	74.85	75.90	19,253,808	1,452,012,127	75.414	36.07	36.07	36.12	36.05	36.55	39,981,591	36.317	-2.73%
2012-11-07	0	77.00	76.90	77.00	76.05	77.00	18,248,968	1,398,613,800	76.641	37.08	37.03	37.08	36.62	37.08	37,894,985	36.908	0.39%
2012-11-06	0	76.70	76.80	76.85	76.00	76.85	19,115,428	1,463,797,819	76.577	36.94	36.98	37.01	36.60	37.01	39,694,237	36.877	-1.35%
2012-11-05	0	77.75	77.65	77.70	77.30	77.95	13,221,591	1,026,824,101	77.663	37.44	37.39	37.42	37.23	37.54	27,455,361	37.400	-0.26%
2012-11-02	0	77.95	77.90	77.95	77.55	78.00	21,245,336	1,653,966,918	77.851	37.54	37.51	37.54	37.35	37.56	44,117,108	37.490	1.76%
2012-11-01	0	76.60	76.55	76.60	76.20	76.90	10,661,391	817,050,386	76.636	36.89	36.86	36.89	36.70	37.03	22,138,964	36.906	0.26%
2012-10-31	0	76.40	76.40	76.45	76.00	76.45	11,684,789	887,629,610	75.965	36.79	36.79	36.82	36.60	36.82	24,264,107	36.582	0.92%
2012-10-30	0	75.70	75.75	75.80	75.35	76.50	10,256,317	777,464,797	75.804	36.45	36.48	36.50	36.29	36.84	21,297,806	36.504	-0.66%
2012-10-29	0	76.20	76.20	76.25	75.80	76.55	9,313,647	709,788,640	76.210	36.70	36.70	36.72	36.50	36.86	19,340,300	36.700	0.40%
2012-10-26	0	75.90	75.90	76.00	75.50	76.70	15,359,527	1,169,093,175	76.115	36.55	36.55	36.60	36.36	36.94	31,894,902	36.655	-0.91%
2012-10-25	0	76.60	76.60	76.65	75.50	76.65	11,449,535	872,584,417	76.211	36.89	36.89	36.91	36.36	36.91	23,775,589	36.701	0.99%
2012-10-24	0	75.85	75.85	75.90	75.50	75.95	13,373,236	1,012,573,011	75.716	36.53	36.53	36.55	36.36	36.57	27,770,260	36.462	0.06%
2012-10-22	0	76.50	76.50	76.60	75.90	76.65	9,291,476	708,602,510	76.264	36.50	36.50	36.55	36.22	36.58	19,471,798	36.391	-0.07%
2012-10-19	0	76.55	76.50	76.55	76.40	76.90	9,355,040	716,428,322	76.582	36.53	36.50	36.53	36.46	36.69	19,605,006	36.543	0.13%
2012-10-18	0	76.45	76.35	76.45	76.35	76.75	11,111,154	851,219,210	76.609	36.48	36.43	36.48	36.43	36.62	23,285,229	36.556	-0.13%
2012-10-17	0	76.55	76.50	76.55	76.10	76.75	23,059,388	1,762,841,534	76.448	36.53	36.50	36.53	36.31	36.62	48,324,694	36.479	1.80%
2012-10-16	0	75.20	75.10	75.15	74.70	75.20	15,373,738	1,152,403,526	74.959	35.88	35.84	35.86	35.65	35.88	32,218,166	35.769	1.21%
2012-10-15	0	74.30	74.30	74.35	73.90	74.45	5,490,836	407,693,608	74.250	35.45	35.45	35.48	35.26	35.53	11,506,939	35.430	0.13%
2012-10-12	0	74.20	74.15	74.25	73.75	74.35	8,089,518	598,943,268	74.039	35.41	35.38	35.43	35.19	35.48	16,952,899	35.330	1.02%
2012-10-11	0	73.45	73.50	73.55	72.85	73.65	9,749,446	714,910,724	73.328	35.05	35.07	35.10	34.76	35.14	20,431,548	34.991	-0.20%
2012-10-10	0	73.60	73.55	73.60	73.00	73.75	9,474,925	695,242,023	73.377	35.12	35.10	35.12	34.83	35.19	19,856,245	35.014	-0.67%
2012-10-09	0	74.10	74.00	74.05	74.00	74.70	6,768,811	503,406,138	74.371	35.36	35.31	35.33	35.31	35.65	14,185,143	35.488	0.07%
2012-10-08	0	74.05	74.00	74.05	73.95	74.85	8,943,415	665,344,532	74.395	35.33	35.31	35.33	35.29	35.72	18,742,379	35.499	-0.40%
2012-10-05	0	74.35	74.30	74.40	73.95	74.50	10,278,546	763,018,865	74.234	35.48	35.45	35.50	35.29	35.55	21,540,363	35.423	0.68%
2012-10-04	0	73.85	73.80	73.85	73.20	74.20	19,661,601	1,451,650,172	73.832	35.24	35.22	35.24	34.93	35.41	41,204,080	35.231	1.79%
2012-10-03	0	72.55	72.60	72.65	72.30	73.25	11,284,873	820,928,567	72.746	34.62	34.64	34.67	34.50	34.95	23,649,285	34.713	-0.55%
2012-09-28	0	72.95	72.90	72.95	72.75	73.10	5,849,362	426,685,130	72.946	34.81	34.79	34.81	34.71	34.88	12,258,288	34.808	0.00%
2012-09-27	0	72.95	72.95	73.00	72.10	73.45	18,656,839	1,359,066,564	72.845	34.81	34.81	34.83	34.40	35.05	39,098,438	34.760	0.34%
2012-09-26	0	72.70	72.65	72.70	72.55	73.30	11,945,347	869,553,088	72.794	34.69	34.67	34.69	34.62	34.98	25,033,416	34.736	-1.42%
2012-09-25	0	73.75	73.70	73.75	73.45	73.95	8,659,527	638,305,870	73.711	35.19	35.17	35.19	35.05	35.29	18,147,446	35.173	0.41%
2012-09-24	0	73.45	73.45	73.50	73.10	73.65	8,644,945	634,812,567	73.432	35.05	35.05	35.07	34.88	35.14	18,116,887	35.040	-0.88%
2012-09-21	0	74.10	74.00	74.10	73.60	74.15	16,376,955	1,211,366,849	73.968	35.36	35.31	35.36	35.12	35.38	34,320,570	35.296	0.82%
2012-09-20	0	73.50	73.45	73.50	73.25	74.00	15,744,120	1,160,804,078	73.729	35.07	35.05	35.07	34.95	35.31	32,994,362	35.182	-0.47%
2012-09-19	0	73.85	73.65	73.75	72.60	74.00	22,388,914	1,647,647,753	73.592	35.24	35.14	35.19	34.64	35.31	46,919,607	35.116	1.30%
2012-09-18	0	72.90	72.90	73.00	72.60	73.50	19,531,966	1,429,306,841	73.178	34.79	34.79	34.83	34.64	35.07	40,932,408	34.919	-0.75%
2012-09-17	0	73.45	73.45	73.50	72.85	73.50	21,434,099	1,568,195,281	73.164	35.05	35.05	35.07	34.76	35.07	44,918,637	34.912	1.03%
2012-09-14	0	72.70	72.70	72.75	71.80	72.75	37,124,279	2,682,998,948	72.271	34.69	34.69	34.71	34.26	34.71	77,799,959	34.486	2.90%
2012-09-13	0	70.65	70.65	70.70	70.55	70.95	16,762,577	1,186,469,275	70.781	33.71	33.71	33.74	33.66	33.86	35,128,704	33.775	0.36%
2012-09-12	0	70.40	70.40	70.50	70.00	70.50	19,808,643	1,390,701,523	70.207	33.59	33.59	33.64	33.40	33.64	41,512,230	33.501	0.86%
2012-09-11	0	69.80	69.80	69.85	69.25	70.00	17,807,282	1,239,870,227	69.627	33.31	33.31	33.33	33.04	33.40	37,318,053	33.224	0.50%
2012-09-10	0	69.45	69.40	69.50	69.30	69.75	17,430,902	1,210,310,516	69.435	33.14	33.12	33.16	33.07	33.28	36,529,287	33.133	0.80%
2012-09-07	0	68.90	68.85	68.90	68.40	69.45	39,254,932	2,708,031,814	68.986	32.88	32.85	32.88	32.64	33.14	82,265,088	32.918	2.45%
2012-09-06	0	67.25	67.25	67.30	66.40	67.40	12,916,266	863,964,022	66.890	32.09	32.09	32.11	31.68	32.16	27,068,134	31.918	1.59%
2012-09-05	0	66.20	66.20	66.25	65.85	67.00	17,977,475	1,193,150,902	66.369	31.59	31.59	31.61	31.42	31.97	37,674,720	31.670	-1.78%
2012-09-04	0	67.40	67.40	67.50	67.35	67.80	8,806,488	594,795,918	67.541	32.16	32.16	32.21	32.14	32.35	18,455,427	32.229	-0.22%
2012-09-03	0	67.55	67.50	67.55	66.75	67.75	7,094,078	477,245,816	67.274	32.23	32.21	32.23	31.85	32.33	14,866,793	32.101	0.67%
2012-08-31	0	67.10	67.10	67.20	67.00	67.60	6,461,695	434,799,014	67.289	32.02	32.02	32.07	31.97	32.26	13,541,532	32.109	-0.81%
2012-08-30	0	67.65	67.65	67.70	67.25	67.95	6,871,100	464,007,920	67.530	32.28	32.28	32.30	32.09	32.42	14,399,506	32.224	-0.81%
2012-08-29	0	68.20	68.15	68.25	67.90	68.50	5,001,797	341,187,374	68.213	32.54	32.52	32.57	32.40	32.69	10,482,078	32.550	-0.29%
2012-08-28	0	68.40	68.40	68.45	67.95	68.50	5,650,404	385,247,848	68.181	32.64	32.64	32.66	32.42	32.69	11,841,340	32.534	0.51%
2012-08-27	0	68.05	68.00	68.05	67.55	68.35	6,202,852	422,117,389	68.052	32.47	32.45	32.47	32.23	32.61	12,999,084	32.473	-0.37%
2012-08-24	0	68.30	68.25	68.30	67.85	68.45	9,818,593	669,918,367	68.230	32.59	32.57	32.59	32.38	32.66	20,576,457	32.558	-1.51%
2012-08-23	0	69.35	69.35	69.45	68.90	69.45	10,797,883	747,474,536	69.224	33.09	33.09	33.14	32.88	33.14	22,628,718	33.032	0.87%
2012-08-22	0	68.75	68.85	68.90	68.35	69.10	7,778,760	534,599,521	68.726	32.81	32.85	32.88	32.61	32.97	16,301,655	32.794	-0.58%
2012-08-21	0	69.15	69.15	69.20	68.25	69.20	6,454,608	444,252,398	68.827	33.00	33.00	33.02	32.57	33.02	13,526,680	32.843	0.07%
2012-08-20	0	69.10	69.10	69.15	68.25	69.20	7,830,129	538,969,199	68.833	32.97	32.97	33.00	32.57	33.02	16,409,308	32.845	0.00%
2012-08-17	0	69.10	69.05	69.15	68.80	69.15	14,192,521	978,520,662	68.946	32.97	32.95	33.00	32.83	33.00	29,742,734	32.899	1.39%
2012-08-16	0	68.15	68.10	68.15	67.95	68.65	6,710,982	458,272,355	68.287	32.52	32.50	32.52	32.42	32.76	14,063,953	32.585	0.00%
2012-08-15	0	68.15	68.10	68.15	67.80	68.45	9,311,686	634,711,384	68.163	32.52	32.50	32.52	32.35	32.66	19,514,151	32.526	-0.95%
2012-08-14	0	69.50	69.45	69.50	68.95	69.50	17,475,190	1,210,725,242	69.283	32.83	32.81	32.83	32.57	32.83	36,993,495	32.728	1.24%
2012-08-13	0	68.65	68.60	68.65	68.40	68.80	8,296,836	569,055,135	68.587	32.43	32.41	32.43	32.31	32.50	17,563,698	32.400	0.37%
2012-08-10	0	68.40	68.35	68.45	68.00	68.60	12,120,340	828,333,830	68.342	32.31	32.29	32.33	32.12	32.41	25,657,732	32.284	0.00%
2012-08-09	0	68.40	68.40	68.45	68.00	68.50	17,012,223	1,161,719,590	68.287	32.31	32.31	32.33	32.12	32.36	36,013,433	32.258	1.33%
2012-08-08	0	67.50	67.35	67.45	67.00	67.80	11,632,265	785,397,806	67.519	31.89	31.82	31.86	31.65	32.03	24,624,518	31.895	0.22%
2012-08-07	0	67.35	67.35	67.40	67.00	67.70	15,576,274	1,048,741,194	67.329	31.82	31.82	31.84	31.65	31.98	32,973,651	31.805	0.45%
2012-08-06	0	67.05	67.05	67.10	66.95	67.95	20,259,932	1,368,833,277	67.564	31.67	31.67	31.70	31.63	32.10	42,888,558	31.916	2.21%
2012-08-03	0	65.60	65.60	65.65	64.65	65.75	7,997,070	521,106,759	65.162	30.99	30.99	31.01	30.54	31.06	16,929,119	30.782	-0.08%
2012-08-02	0	65.65	65.60	65.65	65.00	65.80	7,619,093	498,803,367	65.468	31.01	30.99	31.01	30.71	31.08	16,128,974	30.926	-0.08%
2012-08-01	0	65.70	65.65	65.70	64.65	66.00	18,085,025	1,184,378,126	65.489	31.04	31.01	31.04	30.54	31.18	38,284,464	30.936	0.08%
2012-07-31	0	65.65	65.60	65.70	65.40	66.20	17,412,610	1,146,219,002	65.827	31.01	30.99	31.04	30.89	31.27	36,861,019	31.096	0.61%
2012-07-30	0	65.25	65.25	65.30	64.65	65.35	21,360,037	1,388,567,725	65.008	30.82	30.82	30.85	30.54	30.87	45,217,387	30.709	1.71%
2012-07-27	0	64.15	64.10	64.15	63.75	64.20	22,968,902	1,466,015,899	63.826	30.30	30.28	30.30	30.11	30.33	48,623,217	30.151	2.64%
2012-07-26	0	62.50	62.45	62.55	61.80	62.60	14,103,607	877,431,229	62.213	29.52	29.50	29.55	29.19	29.57	29,856,140	29.389	0.40%
2012-07-25	0	62.25	62.20	62.30	61.10	62.65	21,991,520	1,359,263,380	61.809	29.41	29.38	29.43	28.86	29.59	46,554,183	29.197	0.32%
2012-07-24	0	62.05	62.00	62.05	61.90	64.00	21,382,216	1,335,571,526	62.462	29.31	29.29	29.31	29.24	30.23	45,264,338	29.506	-1.66%
2012-07-23	0	63.10	63.05	63.10	62.90	64.55	38,670,270	2,466,468,589	63.782	29.81	29.78	29.81	29.71	30.49	81,861,682	30.130	-5.68%
2012-07-20	0	66.90	66.85	66.90	66.40	67.20	9,954,128	664,401,120	66.746	31.60	31.58	31.60	31.37	31.74	21,072,045	31.530	0.00%
2012-07-19	0	66.90	66.85	66.90	66.55	67.70	20,663,082	1,384,287,986	66.993	31.60	31.58	31.60	31.44	31.98	43,741,992	31.647	0.53%
2012-07-18	0	66.55	66.45	66.50	66.15	67.00	16,085,141	1,068,952,266	66.456	31.44	31.39	31.41	31.25	31.65	34,050,879	31.393	-2.06%
2012-07-17	0	67.95	67.90	68.00	67.15	68.40	11,613,884	790,599,521	68.074	32.10	32.07	32.12	31.72	32.31	24,585,607	32.157	1.27%
2012-07-16	0	67.10	67.00	67.05	66.85	67.45	9,435,782	632,693,151	67.053	31.70	31.65	31.67	31.58	31.86	19,974,750	31.675	0.83%
2012-07-13	0	66.55	66.50	66.60	66.05	66.70	13,622,212	904,183,869	66.376	31.44	31.41	31.46	31.20	31.51	28,837,067	31.355	-0.82%
2012-07-12	0	67.10	67.05	67.10	66.95	68.50	11,839,167	797,187,148	67.335	31.70	31.67	31.70	31.63	32.36	25,062,512	31.808	-1.47%
2012-07-11	0	68.10	68.10	68.15	67.55	68.25	6,485,365	440,161,501	67.870	32.17	32.17	32.19	31.91	32.24	13,728,968	32.061	0.52%
2012-07-10	0	67.75	67.75	67.80	67.70	68.40	7,151,796	486,108,136	67.970	32.00	32.00	32.03	31.98	32.31	15,139,746	32.108	0.07%
2012-07-09	0	67.70	67.65	67.70	67.65	68.50	7,175,613	488,310,791	68.051	31.98	31.96	31.98	31.96	32.36	15,190,164	32.147	-1.10%
2012-07-06	0	68.45	68.45	68.50	68.15	68.75	11,286,616	772,557,349	68.449	32.33	32.33	32.36	32.19	32.48	23,892,809	32.334	-0.73%
2012-07-05	0	68.95	68.95	69.00	68.25	69.15	9,944,714	683,275,995	68.707	32.57	32.57	32.59	32.24	32.67	21,052,116	32.456	0.51%
2012-07-04	0	68.60	68.55	68.60	68.20	69.40	8,574,986	590,011,614	68.806	32.41	32.38	32.41	32.22	32.78	18,152,518	32.503	-1.29%
2012-07-03	0	69.50	69.45	69.50	69.00	69.50	14,337,261	993,790,035	69.315	32.83	32.81	32.83	32.59	32.83	30,350,766	32.743	1.39%
2012-06-29	0	68.55	68.50	68.55	67.20	69.40	30,881,138	2,120,120,462	68.654	32.38	32.36	32.38	31.74	32.78	65,372,750	32.431	0.59%
2012-06-28	0	68.15	68.15	68.20	68.05	69.20	20,350,490	1,399,919,408	68.790	32.19	32.19	32.22	32.15	32.69	43,080,261	32.496	-0.37%
2012-06-27	0	68.40	68.45	68.50	67.65	68.70	12,794,227	874,723,192	68.369	32.31	32.33	32.36	31.96	32.45	27,084,293	32.296	0.29%
2012-06-26	0	68.20	68.20	68.30	67.30	68.30	14,740,719	1,001,032,207	67.909	32.22	32.22	32.26	31.79	32.26	31,204,852	32.079	0.59%
2012-06-25	0	67.80	67.75	67.80	67.55	68.10	19,175,943	1,300,644,827	67.827	32.03	32.00	32.03	31.91	32.17	40,593,845	32.040	0.52%
2012-06-22	0	67.45	67.45	67.50	67.20	67.75	12,998,054	877,633,364	67.520	31.86	31.86	31.89	31.74	32.00	27,515,778	31.896	-1.17%
2012-06-21	0	68.25	68.25	68.35	67.95	68.90	20,756,951	1,421,745,305	68.495	32.24	32.24	32.29	32.10	32.55	43,940,705	32.356	-0.29%
2012-06-20	0	68.45	68.35	68.40	67.95	68.75	29,868,820	2,043,823,559	68.427	32.33	32.29	32.31	32.10	32.48	63,229,759	32.324	2.32%
2012-06-19	0	66.90	66.85	66.90	66.40	67.15	18,053,654	1,207,102,302	66.862	31.60	31.58	31.60	31.37	31.72	38,218,054	31.585	-0.82%
2012-06-18	0	67.45	67.40	67.45	67.10	68.05	18,472,847	1,249,960,825	67.665	31.86	31.84	31.86	31.70	32.15	39,105,450	31.964	0.97%
2012-06-15	0	66.80	66.70	66.75	65.55	66.90	21,033,570	1,396,149,088	66.377	31.56	31.51	31.53	30.96	31.60	44,526,284	31.356	2.38%
2012-06-14	0	65.25	65.15	65.30	65.15	65.60	13,937,301	911,925,542	65.431	30.82	30.78	30.85	30.78	30.99	29,504,084	30.908	-0.23%
2012-06-13	0	65.40	65.40	65.50	64.65	65.50	18,141,614	1,180,146,785	65.052	30.89	30.89	30.94	30.54	30.94	38,404,258	30.730	1.63%
2012-06-12	0	64.35	64.35	64.40	63.70	64.55	7,418,291	475,603,775	64.112	30.40	30.40	30.42	30.09	30.49	15,703,893	30.286	-0.77%
2012-06-11	0	64.85	64.80	64.90	64.55	65.05	15,718,697	1,018,482,553	64.794	30.63	30.61	30.66	30.49	30.73	33,275,148	30.608	2.94%
2012-06-08	0	63.00	63.00	63.05	62.85	63.95	16,305,800	1,032,761,585	63.337	29.76	29.76	29.78	29.69	30.21	34,517,996	29.920	-0.32%
2012-06-07	0	63.20	63.15	63.20	63.05	63.95	20,153,186	1,279,386,070	63.483	29.85	29.83	29.85	29.78	30.21	42,662,585	29.988	2.10%
2012-06-06	0	61.90	61.90	62.00	61.00	62.00	11,996,067	737,173,187	61.451	29.24	29.24	29.29	28.82	29.29	25,394,656	29.029	2.57%
2012-06-05	0	60.35	60.35	60.40	60.00	60.90	8,218,673	497,151,036	60.490	28.51	28.51	28.53	28.34	28.77	17,398,234	28.575	0.33%
2012-06-04	0	60.15	60.00	60.05	59.80	60.40	20,231,955	1,215,355,687	60.071	28.41	28.34	28.37	28.25	28.53	42,829,333	28.377	-1.15%
2012-06-01	0	60.85	61.05	61.20	60.50	61.25	26,204,161	1,596,996,707	60.944	28.74	28.84	28.91	28.58	28.93	55,471,986	28.789	-0.65%
2012-05-31	0	61.25	61.25	61.30	60.25	61.45	17,172,125	1,044,623,602	60.833	28.93	28.93	28.96	28.46	29.03	36,351,932	28.736	0.00%
2012-05-30	0	61.25	61.15	61.20	61.10	62.35	28,183,375	1,736,333,740	61.608	28.93	28.89	28.91	28.86	29.45	59,661,814	29.103	-2.78%
2012-05-29	0	63.00	62.95	63.00	62.10	63.05	12,317,431	770,281,549	62.536	29.76	29.74	29.76	29.34	29.78	26,074,957	29.541	0.32%
2012-05-28	0	62.80	62.75	62.80	62.60	63.20	10,270,540	646,208,574	62.919	29.67	29.64	29.67	29.57	29.85	21,741,862	29.722	0.16%
2012-05-25	0	62.70	62.65	62.70	62.50	63.10	12,062,912	757,187,970	62.770	29.62	29.59	29.62	29.52	29.81	25,536,162	29.652	0.88%
2012-05-24	0	62.15	62.15	62.20	62.05	62.80	13,365,918	835,570,283	62.515	29.36	29.36	29.38	29.31	29.67	28,294,515	29.531	-0.96%
2012-05-23	0	62.75	62.70	62.75	62.45	63.35	22,617,207	1,421,781,760	62.863	29.64	29.62	29.64	29.50	29.93	47,878,709	29.695	-1.18%
2012-05-22	0	63.50	63.45	63.50	63.20	63.95	16,571,190	1,053,891,404	63.598	30.00	29.97	30.00	29.85	30.21	35,079,804	30.043	0.63%
2012-05-21	0	63.10	63.15	63.20	62.55	63.30	17,278,583	1,086,447,856	62.878	29.81	29.83	29.85	29.55	29.90	36,577,295	29.703	-1.02%
2012-05-18	0	63.75	63.75	63.80	62.60	64.00	37,233,675	2,359,146,534	63.361	30.11	30.11	30.14	29.57	30.23	78,820,532	29.931	-3.12%
2012-05-17	0	65.80	65.75	65.80	65.55	67.05	21,789,800	1,441,829,862	66.170	31.08	31.06	31.08	30.96	31.67	46,127,158	31.258	-0.98%
2012-05-16	0	66.45	66.40	66.45	66.20	67.45	25,381,600	1,693,006,215	66.702	31.39	31.37	31.39	31.27	31.86	53,730,694	31.509	-2.43%
2012-05-15	0	68.80	68.70	68.80	67.75	68.95	13,774,799	941,402,063	68.342	32.17	32.12	32.17	31.68	32.24	29,459,106	31.956	1.62%
2012-05-14	0	67.70	67.60	67.70	67.60	68.75	15,497,604	1,056,378,262	68.164	31.66	31.61	31.66	31.61	32.15	33,143,537	31.873	-1.02%
2012-05-11	0	68.40	68.35	68.40	67.95	69.10	20,418,694	1,399,164,752	68.524	31.98	31.96	31.98	31.77	32.31	43,667,895	32.041	-0.94%
2012-05-10	0	69.05	69.10	69.15	68.10	69.30	14,140,934	971,348,909	68.691	32.29	32.31	32.33	31.84	32.40	30,242,131	32.119	-0.65%
2012-05-09	0	69.50	69.45	69.50	69.00	69.65	14,941,903	1,035,711,673	69.316	32.50	32.47	32.50	32.26	32.57	31,955,102	32.411	0.65%
2012-05-08	0	69.05	69.00	69.05	68.75	69.90	13,994,847	971,362,185	69.409	32.29	32.26	32.29	32.15	32.68	29,929,706	32.455	0.51%
2012-05-07	0	68.70	68.65	68.75	68.50	69.10	16,558,706	1,138,981,581	68.784	32.12	32.10	32.15	32.03	32.31	35,412,834	32.163	-2.83%
2012-05-04	0	70.70	70.75	70.80	70.55	71.35	9,879,508	700,616,607	70.916	33.06	33.08	33.11	32.99	33.36	21,128,546	33.160	-1.19%
2012-05-03	0	71.55	71.60	71.65	70.80	71.65	14,448,793	1,029,112,288	71.225	33.46	33.48	33.50	33.11	33.50	30,900,525	33.304	0.35%
2012-05-02	0	71.30	71.30	71.35	70.90	71.60	19,930,331	1,422,573,280	71.377	33.34	33.34	33.36	33.15	33.48	42,623,470	33.375	0.85%
2012-04-30	0	70.70	70.70	70.75	70.25	70.80	20,075,076	1,416,657,306	70.568	33.06	33.06	33.08	32.85	33.11	42,933,025	32.997	1.80%
2012-04-27	0	69.45	69.40	69.45	68.95	70.00	16,484,269	1,145,554,818	69.494	32.47	32.45	32.47	32.24	32.73	35,253,642	32.495	-0.50%
2012-04-26	0	69.80	69.85	69.90	69.35	70.00	15,254,142	1,063,148,377	69.696	32.64	32.66	32.68	32.43	32.73	32,622,863	32.589	1.09%
2012-04-25	0	69.05	69.05	69.10	69.00	69.40	9,918,370	686,519,049	69.217	32.29	32.29	32.31	32.26	32.45	21,211,657	32.365	0.66%
2012-04-24	0	68.60	68.50	68.60	68.00	68.85	8,031,205	550,253,950	68.514	32.08	32.03	32.08	31.80	32.19	17,175,722	32.037	0.59%
2012-04-23	0	68.20	68.20	68.25	68.10	69.55	9,444,309	650,448,947	68.872	31.89	31.89	31.91	31.84	32.52	20,197,819	32.204	-1.80%
2012-04-20	0	69.45	69.40	69.45	68.80	69.60	9,597,453	664,443,776	69.231	32.47	32.45	32.47	32.17	32.54	20,525,337	32.372	0.36%
2012-04-19	0	69.20	69.20	69.25	68.45	69.30	11,354,193	782,430,333	68.911	32.36	32.36	32.38	32.01	32.40	24,282,342	32.222	1.24%
2012-04-18	0	68.35	68.30	68.35	68.10	68.45	14,254,784	973,410,449	68.287	31.96	31.94	31.96	31.84	32.01	30,485,613	31.930	1.86%
2012-04-17	0	67.10	67.10	67.20	66.30	67.20	14,704,542	979,866,161	66.637	31.38	31.38	31.42	31.00	31.42	31,447,476	31.159	0.22%
2012-04-16	0	66.95	66.90	66.95	66.40	67.15	12,116,558	808,972,843	66.766	31.31	31.28	31.31	31.05	31.40	25,912,753	31.219	-1.40%
2012-04-13	0	67.90	67.90	68.00	67.55	68.00	14,168,486	960,579,157	67.797	31.75	31.75	31.80	31.59	31.80	30,301,054	31.701	2.11%
2012-04-12	0	66.50	66.45	66.50	66.25	67.15	15,382,913	1,026,208,496	66.711	31.09	31.07	31.09	30.98	31.40	32,898,256	31.193	0.23%
2012-04-11	0	66.35	66.30	66.35	65.95	66.80	18,571,399	1,229,844,973	66.223	31.02	31.00	31.02	30.84	31.24	39,717,227	30.965	-1.78%
2012-04-10	0	67.55	67.50	67.55	67.50	68.05	12,060,211	817,140,138	67.755	31.59	31.56	31.59	31.56	31.82	25,792,248	31.682	-1.75%
2012-04-05	0	68.75	68.80	68.90	68.45	69.10	11,000,498	755,914,126	68.716	32.15	32.17	32.22	32.01	32.31	23,525,921	32.131	-1.22%
2012-04-03	0	69.60	69.50	69.55	68.75	69.75	15,192,299	1,050,907,384	69.174	32.54	32.50	32.52	32.15	32.61	32,490,605	32.345	1.31%
2012-04-02	0	68.70	68.65	68.70	68.30	69.10	14,019,208	962,055,223	68.624	32.12	32.10	32.12	31.94	32.31	29,981,805	32.088	0.29%
2012-03-30	0	68.50	68.35	68.40	68.10	68.75	16,808,315	1,151,836,804	68.528	32.03	31.96	31.98	31.84	32.15	35,946,654	32.043	-1.08%
2012-03-29	0	69.25	69.25	69.30	69.00	69.45	14,091,018	975,566,987	69.233	32.38	32.38	32.40	32.26	32.47	30,135,379	32.373	-1.28%
2012-03-28	0	70.15	70.20	70.25	69.70	70.35	12,157,989	851,764,564	70.058	32.80	32.82	32.85	32.59	32.89	26,001,359	32.758	-0.36%
2012-03-27	0	70.40	70.40	70.50	69.75	70.75	19,972,689	1,404,822,092	70.337	32.92	32.92	32.97	32.61	33.08	42,714,058	32.889	2.25%
2012-03-26	0	68.85	68.85	68.90	68.60	69.30	7,199,183	495,553,067	68.835	32.19	32.19	32.22	32.08	32.40	15,396,340	32.186	-0.36%
2012-03-23	0	69.10	69.10	69.15	68.80	69.45	11,957,167	825,848,385	69.067	32.31	32.31	32.33	32.17	32.47	25,571,876	32.295	-1.29%
2012-03-22	0	70.00	69.90	70.05	69.40	70.05	8,165,872	570,359,260	69.847	32.73	32.68	32.75	32.45	32.75	17,463,724	32.660	0.00%
2012-03-21	0	70.00	69.95	70.10	69.50	70.30	10,470,595	731,728,419	69.884	32.73	32.71	32.78	32.50	32.87	22,392,658	32.677	0.00%
2012-03-20	0	70.00	70.00	70.05	69.80	71.00	26,670,354	1,877,494,908	70.396	32.73	32.73	32.75	32.64	33.20	57,037,840	32.917	-1.13%
2012-03-19	0	70.80	70.85	70.90	70.65	71.70	35,720,736	2,545,546,657	71.262	33.11	33.13	33.15	33.04	33.53	76,393,198	33.322	1.07%
2012-03-16	0	70.05	70.05	70.10	69.90	70.40	9,391,248	658,730,032	70.143	32.75	32.75	32.78	32.68	32.92	20,084,342	32.798	-0.28%
2012-03-15	0	70.25	70.25	70.40	69.90	70.45	25,627,867	1,798,607,798	70.182	32.85	32.85	32.92	32.68	32.94	54,808,353	32.816	1.37%
2012-03-14	0	69.30	69.25	69.30	69.20	70.50	41,450,101	2,895,000,330	69.843	32.40	32.38	32.40	32.36	32.97	88,646,152	32.658	2.34%
2012-03-13	0	68.80	68.75	68.80	67.85	68.95	27,815,135	1,909,976,012	68.667	31.66	31.64	31.66	31.22	31.73	60,440,573	31.601	1.40%
2012-03-12	0	67.85	67.90	67.95	67.30	68.15	17,138,065	1,161,070,028	67.748	31.22	31.25	31.27	30.97	31.36	37,239,958	31.178	-0.73%
2012-03-09	0	68.35	68.30	68.35	67.85	68.85	14,622,795	998,463,110	68.281	31.46	31.43	31.46	31.22	31.69	31,774,432	31.423	0.96%
2012-03-08	0	67.70	67.65	67.70	67.30	67.85	20,096,020	1,358,012,250	67.576	31.16	31.13	31.16	30.97	31.22	43,667,412	31.099	-0.07%
2012-03-07	0	67.75	67.75	67.80	67.30	68.00	25,050,459	1,695,725,468	67.692	31.18	31.18	31.20	30.97	31.29	54,433,102	31.152	-1.53%
2012-03-06	0	68.80	68.80	68.85	68.50	69.30	23,936,165	1,650,613,163	68.959	31.66	31.66	31.69	31.52	31.89	52,011,810	31.735	-0.72%
2012-03-05	0	69.30	69.30	69.45	69.05	70.00	13,046,635	905,514,305	69.406	31.89	31.89	31.96	31.78	32.21	28,349,533	31.941	-1.42%
2012-03-02	0	70.30	70.35	70.40	69.80	70.40	15,100,524	1,059,160,378	70.141	32.35	32.38	32.40	32.12	32.40	32,812,507	32.279	1.59%
2012-03-01	0	69.20	69.15	69.20	69.00	69.70	33,927,623	2,350,591,985	69.283	31.85	31.82	31.85	31.75	32.08	73,722,632	31.884	-1.14%
2012-02-29	0	70.00	69.95	70.00	69.30	70.70	23,134,212	1,621,299,911	70.082	32.21	32.19	32.21	31.89	32.54	50,269,216	32.252	1.23%
2012-02-28	0	69.15	69.10	69.15	68.15	69.40	40,711,097	2,804,950,553	68.899	31.82	31.80	31.82	31.36	31.94	88,462,703	31.708	-0.65%
2012-02-27	0	69.60	69.55	69.70	69.15	71.20	22,372,378	1,574,532,719	70.378	32.03	32.01	32.08	31.82	32.77	48,613,798	32.389	-1.21%
2012-02-24	0	70.45	70.40	70.45	70.35	71.20	15,512,881	1,097,366,331	70.739	32.42	32.40	32.42	32.38	32.77	33,708,534	32.555	0.43%
2012-02-23	0	70.15	70.10	70.15	69.80	70.45	17,278,128	1,211,985,731	70.146	32.28	32.26	32.28	32.12	32.42	37,544,306	32.281	-1.54%
2012-02-22	0	71.25	71.25	71.30	70.45	71.35	15,234,506	1,079,620,935	70.867	32.79	32.79	32.81	32.42	32.84	33,103,642	32.613	-0.63%
2012-02-21	0	71.70	71.65	71.70	71.00	71.80	15,852,972	1,132,491,200	71.437	33.00	32.97	33.00	32.67	33.04	34,447,530	32.876	1.27%
2012-02-20	0	70.80	70.80	70.85	70.75	71.55	16,912,619	1,204,409,738	71.214	32.58	32.58	32.61	32.56	32.93	36,750,078	32.773	0.43%
2012-02-17	0	70.50	70.50	70.55	70.10	70.70	20,926,906	1,472,864,574	70.381	32.44	32.44	32.47	32.26	32.54	45,472,876	32.390	1.66%
2012-02-16	0	69.35	69.35	69.40	68.85	69.80	8,371,079	580,172,736	69.307	31.92	31.92	31.94	31.69	32.12	18,189,838	31.895	-0.64%
2012-02-15	0	69.80	69.70	69.75	68.25	69.95	20,311,245	1,411,831,787	69.510	32.12	32.08	32.10	31.41	32.19	44,135,083	31.989	1.90%
2012-02-14	0	68.50	68.50	68.55	68.30	69.00	10,618,672	728,496,372	68.605	31.52	31.52	31.55	31.43	31.75	23,073,719	31.573	-0.51%
2012-02-13	0	68.85	68.85	68.90	68.30	69.25	10,392,099	715,502,998	68.851	31.69	31.69	31.71	31.43	31.87	22,581,390	31.686	-0.36%
2012-02-10	0	69.10	69.05	69.25	68.80	69.70	12,707,814	879,965,621	69.246	31.80	31.78	31.87	31.66	32.08	27,613,296	31.867	-0.36%
2012-02-09	0	69.35	69.30	69.40	68.85	69.80	15,888,708	1,101,587,117	69.331	31.92	31.89	31.94	31.69	32.12	34,525,183	31.907	-0.43%
2012-02-08	0	69.65	69.65	69.75	68.75	69.70	20,538,643	1,425,224,625	69.392	32.05	32.05	32.10	31.64	32.08	44,629,204	31.935	1.83%
2012-02-07	0	68.40	68.40	68.45	67.95	68.50	15,449,638	1,053,286,536	68.175	31.48	31.48	31.50	31.27	31.52	33,571,110	31.375	0.74%
2012-02-06	0	67.90	67.90	68.00	67.60	68.70	22,489,844	1,532,829,471	68.157	31.25	31.25	31.29	31.11	31.62	48,869,044	31.366	1.57%
2012-02-03	0	66.85	66.85	66.90	66.45	66.90	6,098,182	406,493,231	66.658	30.76	30.76	30.79	30.58	30.79	13,250,973	30.676	-0.15%
2012-02-02	0	66.95	66.95	67.00	66.30	67.15	25,365,424	1,692,030,822	66.706	30.81	30.81	30.83	30.51	30.90	55,117,502	30.699	3.24%
2012-02-01	0	64.85	64.75	64.90	64.55	65.30	7,876,805	510,699,247	64.836	29.84	29.80	29.87	29.71	30.05	17,115,811	29.838	-0.38%
2012-01-31	0	65.10	65.00	65.10	64.75	65.70	22,171,960	1,443,887,237	65.122	29.96	29.91	29.96	29.80	30.24	48,178,302	29.970	0.15%
2012-01-30	0	65.00	64.95	65.00	64.95	65.95	16,926,757	1,108,704,038	65.500	29.91	29.89	29.91	29.89	30.35	36,780,799	30.144	-0.99%
2012-01-27	0	65.65	65.60	65.70	65.10	66.05	19,857,526	1,302,196,003	65.577	30.21	30.19	30.24	29.96	30.40	43,149,179	30.179	0.92%
2012-01-26	0	65.05	65.05	65.10	64.45	65.30	20,859,892	1,353,004,570	64.862	29.94	29.94	29.96	29.66	30.05	45,327,259	29.850	0.77%
2012-01-20	0	64.55	64.50	64.55	63.85	64.80	40,557,240	2,604,921,433	64.228	29.71	29.68	29.71	29.38	29.82	88,128,381	29.558	3.69%
2012-01-19	0	62.25	62.20	62.25	62.00	62.70	14,799,576	924,329,684	62.456	28.65	28.62	28.65	28.53	28.85	32,158,566	28.743	0.40%
2012-01-18	0	62.00	61.95	62.00	61.40	62.15	15,309,058	946,515,291	61.827	28.53	28.51	28.53	28.26	28.60	33,265,639	28.453	0.65%
2012-01-17	0	61.60	61.60	61.65	60.20	61.70	18,057,589	1,101,741,056	61.013	28.35	28.35	28.37	27.70	28.39	39,238,027	28.078	3.27%
2012-01-16	0	59.65	59.65	59.70	59.50	60.00	8,495,097	507,086,300	59.692	27.45	27.45	27.47	27.38	27.61	18,459,322	27.470	-0.83%
2012-01-13	0	60.15	60.05	60.10	59.60	60.40	8,986,128	538,840,086	59.964	27.68	27.64	27.66	27.43	27.80	19,526,302	27.596	0.75%
2012-01-12	0	59.70	59.65	59.70	59.65	60.85	15,099,280	906,912,922	60.063	27.47	27.45	27.47	27.45	28.00	32,809,804	27.642	-1.24%
2012-01-11	0	60.45	60.40	60.45	60.05	60.50	8,311,625	501,708,218	60.362	27.82	27.80	27.82	27.64	27.84	18,060,648	27.779	1.00%
2012-01-10	0	59.85	59.80	59.85	59.55	60.50	16,659,851	999,487,784	59.994	27.54	27.52	27.54	27.41	27.84	36,200,829	27.610	-0.66%
2012-01-09	0	60.25	60.25	60.30	58.55	60.55	12,912,340	768,641,237	59.528	27.73	27.73	27.75	26.95	27.87	28,057,718	27.395	1.26%
2012-01-06	0	59.50	59.50	59.60	59.15	60.15	9,611,830	571,635,800	59.472	27.38	27.38	27.43	27.22	27.68	20,885,914	27.369	-1.98%
2012-01-05	0	60.70	60.75	60.80	60.50	60.80	6,568,742	398,547,333	60.673	27.93	27.96	27.98	27.84	27.98	14,273,471	27.922	0.41%
2012-01-04	0	60.45	60.55	60.60	60.30	61.15	13,408,988	813,580,836	60.674	27.82	27.87	27.89	27.75	28.14	29,136,904	27.923	-0.17%
2012-01-03	0	60.55	60.55	60.60	59.60	60.75	16,392,714	984,790,295	60.075	27.87	27.87	27.89	27.43	27.96	35,620,356	27.647	2.63%
2011-12-30	0	59.00	59.00	59.05	58.90	59.25	6,706,556	395,854,107	59.025	27.15	27.15	27.18	27.11	27.27	14,572,933	27.164	1.03%
2011-12-29	0	58.40	58.40	58.45	58.25	58.80	10,558,212	617,291,305	58.466	26.88	26.88	26.90	26.81	27.06	22,942,343	26.906	-1.35%
2011-12-28	0	59.20	59.20	59.25	59.00	59.70	6,393,934	378,867,840	59.254	27.24	27.24	27.27	27.15	27.47	13,893,624	27.269	-1.00%
2011-12-23	0	59.80	59.70	59.75	59.10	60.00	8,736,531	521,038,340	59.639	27.52	27.47	27.50	27.20	27.61	18,983,943	27.446	1.44%
2011-12-22	0	58.95	58.90	58.95	58.65	59.10	4,122,823	242,839,992	58.901	27.13	27.11	27.13	26.99	27.20	8,958,640	27.107	-0.34%
2011-12-21	0	59.15	59.15	59.20	58.90	59.30	10,626,003	627,830,573	59.084	27.22	27.22	27.24	27.11	27.29	23,089,649	27.191	2.51%
2011-12-20	0	57.70	57.75	57.80	57.35	58.35	7,351,250	426,108,782	57.964	26.55	26.58	26.60	26.39	26.85	15,973,813	26.675	0.09%
2011-12-19	0	57.65	57.50	57.60	57.05	57.80	12,544,327	719,634,492	57.367	26.53	26.46	26.51	26.25	26.60	27,258,049	26.401	-2.04%
2011-12-16	0	58.85	58.75	58.80	58.05	59.15	8,182,269	478,682,716	58.502	27.08	27.04	27.06	26.71	27.22	17,779,566	26.923	1.64%
2011-12-15	0	57.90	57.85	57.90	57.05	58.10	19,405,364	1,115,173,783	57.467	26.65	26.62	26.65	26.25	26.74	42,166,659	26.447	-1.36%
2011-12-14	0	58.70	58.70	58.75	58.55	59.10	12,249,117	720,514,528	58.822	27.01	27.01	27.04	26.95	27.20	26,616,576	27.070	-1.76%
2011-12-13	0	59.75	59.75	59.85	58.95	59.90	8,606,271	510,732,026	59.344	27.50	27.50	27.54	27.13	27.57	18,700,896	27.311	-0.58%
2011-12-12	0	60.10	60.10	60.20	59.95	61.70	12,489,339	758,932,182	60.766	27.66	27.66	27.70	27.59	28.39	27,138,563	27.965	0.08%
2011-12-09	0	60.05	60.00	60.05	59.70	61.05	13,594,275	820,019,160	60.321	27.64	27.61	27.64	27.47	28.10	29,539,521	27.760	-3.69%
2011-12-08	0	62.35	62.40	62.45	61.60	62.50	9,658,179	599,684,852	62.091	28.69	28.72	28.74	28.35	28.76	20,986,627	28.575	-0.87%
2011-12-07	0	62.90	62.90	62.95	61.55	63.00	16,349,634	1,021,373,968	62.471	28.95	28.95	28.97	28.33	28.99	35,526,746	28.749	1.94%
2011-12-06	0	61.70	61.65	61.70	61.25	62.15	15,060,654	929,691,814	61.730	28.39	28.37	28.39	28.19	28.60	32,725,872	28.408	-1.04%
2011-12-05	0	62.35	62.35	62.40	61.50	62.45	15,685,471	971,237,131	61.920	28.69	28.69	28.72	28.30	28.74	34,083,561	28.496	1.22%
2011-12-02	0	61.60	61.60	61.65	60.10	61.75	20,228,993	1,233,532,269	60.978	28.35	28.35	28.37	27.66	28.42	43,956,354	28.063	1.57%
2011-12-01	0	60.65	60.65	60.70	60.60	61.10	26,495,896	1,610,587,596	60.786	27.91	27.91	27.93	27.89	28.12	57,573,948	27.974	5.57%
2011-11-30	0	57.45	57.40	57.45	57.10	58.60	17,531,959	1,010,719,858	57.650	26.44	26.42	26.44	26.28	26.97	38,095,866	26.531	-2.05%
2011-11-29	0	58.65	58.70	58.75	58.15	59.20	24,044,835	1,410,127,541	58.646	26.99	27.01	27.04	26.76	27.24	52,247,943	26.989	2.71%
2011-11-28	0	57.10	57.05	57.10	56.95	57.70	8,541,647	488,207,926	57.156	26.28	26.25	26.28	26.21	26.55	18,560,472	26.304	1.78%
2011-11-25	0	56.10	56.05	56.10	56.00	56.35	11,378,461	638,928,540	56.152	25.82	25.79	25.82	25.77	25.93	24,724,694	25.842	-1.67%
2011-11-24	0	57.05	57.00	57.05	56.20	57.05	14,620,368	827,868,533	56.624	26.25	26.23	26.25	25.86	26.25	31,769,158	26.059	0.00%
2011-11-23	0	57.05	57.00	57.05	56.75	57.35	13,384,798	763,834,573	57.067	26.25	26.23	26.25	26.12	26.39	29,084,341	26.263	-0.96%
2011-11-22	0	58.30	58.25	58.30	57.65	58.45	18,049,643	1,049,000,999	58.118	26.51	26.49	26.51	26.21	26.58	39,696,610	26.425	-0.77%
2011-11-21	0	58.75	58.65	58.75	58.10	59.20	11,295,892	661,412,904	58.553	26.71	26.67	26.71	26.42	26.92	24,843,074	26.624	-0.84%
2011-11-18	0	59.25	59.20	59.25	58.40	59.30	17,386,485	1,024,273,284	58.912	26.94	26.92	26.94	26.55	26.96	38,238,125	26.787	-1.66%
2011-11-17	0	60.25	60.20	60.25	59.75	60.90	14,479,237	873,212,048	60.308	27.40	27.37	27.40	27.17	27.69	31,844,210	27.421	-0.82%
2011-11-16	0	60.75	60.70	60.75	60.35	62.10	22,033,544	1,341,786,937	60.897	27.62	27.60	27.62	27.44	28.24	48,458,410	27.689	-2.10%
2011-11-15	0	62.05	62.05	62.10	61.90	62.45	12,489,079	776,685,653	62.189	28.21	28.21	28.24	28.15	28.40	27,467,252	28.277	-1.90%
2011-11-14	0	63.25	63.20	63.25	63.10	63.65	16,728,304	1,060,143,877	63.374	28.76	28.74	28.76	28.69	28.94	36,790,587	28.816	2.26%
2011-11-11	0	61.85	61.85	61.90	61.55	62.25	16,582,332	1,027,428,104	61.959	28.12	28.12	28.15	27.99	28.30	36,469,550	28.172	0.24%
2011-11-10	0	61.70	61.60	61.65	61.65	62.90	49,617,219	3,092,483,098	62.327	28.05	28.01	28.03	28.03	28.60	109,123,232	28.339	-9.13%
2011-11-09	0	67.90	67.90	67.95	67.60	68.70	11,606,805	789,806,971	68.047	30.87	30.87	30.90	30.74	31.24	25,526,865	30.940	1.42%
2011-11-08	0	66.95	66.90	66.95	66.85	67.95	9,366,013	630,044,258	67.269	30.44	30.42	30.44	30.40	30.90	20,598,688	30.587	0.07%
2011-11-07	0	66.90	66.75	66.80	66.75	68.25	12,100,385	815,568,160	67.400	30.42	30.35	30.37	30.35	31.03	26,612,397	30.646	-1.04%
2011-11-04	0	67.60	67.70	67.75	67.20	68.00	13,864,608	936,493,053	67.546	30.74	30.78	30.81	30.56	30.92	30,492,455	30.712	3.21%
2011-11-03	0	65.50	65.45	65.50	65.05	66.45	22,650,432	1,485,535,481	65.585	29.78	29.76	29.78	29.58	30.21	49,815,132	29.821	-2.89%
2011-11-02	0	67.45	67.40	67.50	65.50	67.85	21,098,105	1,405,665,473	66.625	30.67	30.65	30.69	29.78	30.85	46,401,097	30.294	0.37%
2011-11-01	0	67.20	67.05	67.10	67.05	68.45	25,444,454	1,724,993,283	67.794	30.56	30.49	30.51	30.49	31.12	55,960,030	30.825	-3.86%
2011-10-31	0	69.90	69.90	69.95	69.15	70.85	20,747,536	1,452,985,299	70.032	31.78	31.78	31.81	31.44	32.21	45,630,090	31.843	-0.29%
2011-10-28	0	70.10	70.10	70.15	68.70	70.20	49,330,415	3,431,583,882	69.563	31.87	31.87	31.90	31.24	31.92	108,492,463	31.630	4.16%
2011-10-27	0	67.30	67.30	67.35	65.55	67.40	23,845,979	1,589,886,498	66.673	30.60	30.60	30.62	29.80	30.65	52,444,501	30.316	2.36%
2011-10-26	0	65.75	65.75	65.80	64.60	65.95	10,467,419	683,759,903	65.323	29.90	29.90	29.92	29.37	29.99	23,021,012	29.702	0.54%
2011-10-25	0	65.40	65.40	65.45	64.80	65.70	13,710,276	893,470,078	65.168	29.74	29.74	29.76	29.46	29.87	30,153,033	29.631	0.54%
2011-10-24	0	65.05	65.05	65.10	64.00	65.20	17,331,539	1,123,687,592	64.835	29.58	29.58	29.60	29.10	29.65	38,117,282	29.480	3.09%
2011-10-21	0	63.10	63.10	63.15	62.90	63.60	6,755,283	427,310,819	63.256	28.69	28.69	28.71	28.60	28.92	14,856,905	28.762	0.24%
2011-10-20	0	62.95	62.95	63.05	62.20	63.70	9,784,777	614,493,767	62.801	28.62	28.62	28.67	28.28	28.96	21,519,676	28.555	-1.49%
2011-10-19	0	63.90	63.90	63.95	63.50	64.40	12,122,756	775,761,788	63.992	29.05	29.05	29.08	28.87	29.28	26,661,597	29.097	1.67%
2011-10-18	0	62.85	62.75	62.80	62.45	63.90	15,581,187	983,646,099	63.130	28.58	28.53	28.55	28.40	29.05	34,267,730	28.705	-3.23%
2011-10-17	0	64.95	64.95	65.00	64.35	65.00	12,509,602	810,373,754	64.780	29.53	29.53	29.55	29.26	29.55	27,512,388	29.455	1.96%
2011-10-14	0	63.70	63.55	63.65	63.10	64.35	11,658,890	743,539,586	63.774	28.96	28.90	28.94	28.69	29.26	25,641,416	28.998	-1.47%
2011-10-13	0	64.65	64.65	64.70	63.80	64.75	37,060,463	2,379,992,336	64.219	29.40	29.40	29.42	29.01	29.44	81,507,137	29.200	3.27%
2011-10-12	0	62.60	62.55	62.65	61.20	62.65	20,088,722	1,246,316,970	62.041	28.46	28.44	28.49	27.83	28.49	44,181,159	28.209	-0.16%
2011-10-11	0	62.70	62.65	62.80	62.50	63.80	23,238,268	1,461,721,585	62.901	28.51	28.49	28.55	28.42	29.01	51,107,961	28.601	1.79%
2011-10-10	0	61.60	61.60	61.65	60.50	62.40	22,572,725	1,380,956,537	61.178	28.01	28.01	28.03	27.51	28.37	49,644,231	27.817	0.00%
2011-10-07	0	61.60	61.65	61.70	61.10	61.80	27,697,128	1,702,670,660	61.475	28.01	28.03	28.05	27.78	28.10	60,914,339	27.952	3.88%
2011-10-06	0	59.30	59.35	59.40	57.55	59.40	29,335,630	1,709,189,823	58.263	26.96	26.99	27.01	26.17	27.01	64,517,899	26.492	4.68%
2011-10-04	0	56.65	56.85	56.90	56.35	58.85	29,013,910	1,677,031,197	57.801	25.76	25.85	25.87	25.62	26.76	63,810,340	26.281	-2.91%
2011-10-03	0	58.35	58.25	58.35	58.00	59.05	29,682,170	1,743,200,804	58.729	26.53	26.49	26.53	26.37	26.85	65,280,045	26.703	-4.19%
2011-09-30	0	60.90	60.70	60.75	60.50	62.50	23,553,529	1,447,276,166	61.446	27.69	27.60	27.62	27.51	28.42	51,801,315	27.939	-1.85%
2011-09-28	0	62.05	61.90	62.15	61.45	62.50	33,168,736	2,051,749,249	61.858	28.21	28.15	28.26	27.94	28.42	72,948,056	28.126	0.57%
2011-09-27	0	61.70	61.60	61.70	60.50	61.80	25,597,952	1,565,357,309	61.152	28.05	28.01	28.05	27.51	28.10	56,297,618	27.805	3.61%
2011-09-26	0	59.55	59.55	59.65	58.00	60.00	31,899,863	1,887,290,966	59.163	27.08	27.08	27.12	26.37	27.28	70,157,421	26.901	0.08%
2011-09-23	0	59.50	59.45	59.50	58.85	60.00	39,300,814	2,332,342,973	59.346	27.05	27.03	27.05	26.76	27.28	86,434,345	26.984	-1.90%
2011-09-22	0	60.65	60.60	60.70	60.50	61.30	34,190,376	2,077,961,565	60.776	27.58	27.55	27.60	27.51	27.87	75,194,950	27.634	-3.58%
2011-09-21	0	62.90	62.80	62.90	62.65	63.55	15,251,907	962,277,038	63.092	28.60	28.55	28.60	28.49	28.90	33,543,544	28.687	-0.94%
2011-09-20	0	63.50	63.50	63.60	62.60	63.70	23,982,682	1,512,513,844	63.067	28.87	28.87	28.92	28.46	28.96	52,745,152	28.676	0.95%
2011-09-19	0	62.90	62.85	62.90	62.65	64.00	16,274,245	1,027,213,967	63.119	28.60	28.58	28.60	28.49	29.10	35,791,974	28.700	-2.63%
2011-09-16	0	64.60	64.60	64.80	64.35	65.40	25,107,707	1,626,727,281	64.790	29.37	29.37	29.46	29.26	29.74	55,219,421	29.459	3.11%
2011-09-15	0	62.65	62.60	62.65	61.45	62.80	18,823,374	1,168,724,699	62.089	28.49	28.46	28.49	27.94	28.55	41,398,277	28.231	1.46%
2011-09-14	0	61.75	61.60	61.75	60.30	62.15	24,343,246	1,491,074,900	61.252	28.08	28.01	28.08	27.42	28.26	53,538,141	27.851	0.65%
2011-09-12	0	61.35	61.30	61.40	61.15	62.35	36,563,078	2,260,116,268	61.814	27.90	27.87	27.92	27.80	28.35	80,413,238	28.106	-5.54%
2011-09-09	0	64.95	64.85	65.00	64.70	65.55	18,211,746	1,185,850,466	65.115	29.53	29.49	29.55	29.42	29.80	40,053,123	29.607	0.46%
2011-09-08	0	64.65	64.55	64.60	64.25	65.30	12,263,848	794,371,823	64.773	29.40	29.35	29.37	29.21	29.69	26,971,901	29.452	0.08%
2011-09-07	0	64.60	64.60	64.65	64.10	64.80	15,846,487	1,020,137,270	64.376	29.37	29.37	29.40	29.15	29.46	34,851,205	29.271	0.78%
2011-09-06	0	64.10	64.05	64.10	63.00	64.25	34,264,044	2,178,199,797	63.571	29.15	29.12	29.15	28.65	29.21	75,356,968	28.905	-1.84%
2011-09-05	0	65.30	65.25	65.30	65.10	65.95	22,743,904	1,497,965,128	65.862	29.69	29.67	29.69	29.60	29.99	50,020,706	29.947	-2.76%
2011-09-02	0	67.15	66.95	67.10	66.50	67.30	23,313,000	1,562,716,017	67.032	30.53	30.44	30.51	30.24	30.60	51,272,319	30.479	-0.37%
2011-09-01	0	67.40	67.30	67.35	67.30	68.65	23,802,627	1,620,620,350	68.086	30.65	30.60	30.62	30.60	31.21	52,349,157	30.958	0.22%
2011-08-31	0	67.25	67.20	67.25	66.35	67.40	14,878,171	994,288,706	66.829	30.58	30.56	30.58	30.17	30.65	32,721,586	30.386	1.20%
2011-08-30	0	66.45	66.40	66.45	66.05	66.90	13,487,096	896,553,652	66.475	30.21	30.19	30.21	30.03	30.42	29,662,192	30.225	1.45%
2011-08-29	0	65.50	65.45	65.50	64.95	65.90	12,300,495	805,656,359	65.498	29.78	29.76	29.78	29.53	29.96	27,052,499	29.781	0.69%
2011-08-26	0	65.05	65.00	65.05	64.90	66.10	13,125,317	858,174,539	65.383	29.58	29.55	29.58	29.51	30.05	28,866,531	29.729	-1.29%
2011-08-25	0	65.90	65.85	66.00	65.50	66.10	14,754,921	970,806,346	65.795	29.96	29.94	30.01	29.78	30.05	32,450,522	29.917	0.84%
2011-08-24	0	65.35	65.35	65.40	65.30	66.80	16,578,406	1,093,861,841	65.981	29.71	29.71	29.74	29.69	30.37	36,460,916	30.001	-2.68%
2011-08-23	0	67.15	67.15	67.20	65.50	67.20	14,574,239	966,983,944	66.349	30.53	30.53	30.56	29.78	30.56	32,053,148	30.168	0.98%
2011-08-22	0	66.50	66.50	66.60	65.00	66.65	25,470,641	1,669,334,088	65.540	30.24	30.24	30.28	29.55	30.31	56,017,623	29.800	1.99%
2011-08-19	0	65.20	65.15	65.20	65.10	66.35	42,854,106	2,813,102,043	65.644	29.65	29.62	29.65	29.60	30.17	94,249,106	29.848	-4.19%
2011-08-18	0	68.05	68.00	68.05	68.00	69.45	21,078,552	1,440,344,809	68.332	30.94	30.92	30.94	30.92	31.58	46,358,094	31.070	-2.02%
2011-08-17	0	69.45	69.40	69.50	69.20	69.90	19,143,858	1,332,023,598	69.580	31.58	31.56	31.60	31.46	31.78	42,103,118	31.637	1.54%
2011-08-16	0	69.10	69.05	69.10	68.80	69.90	21,408,263	1,480,046,051	69.134	31.10	31.08	31.10	30.97	31.46	47,566,200	31.115	-1.00%
2011-08-15	0	69.80	69.75	69.80	69.40	70.35	31,213,915	2,178,857,406	69.804	31.42	31.39	31.42	31.24	31.66	69,353,003	31.417	3.95%
2011-08-12	0	67.15	67.10	67.15	67.00	68.50	28,275,742	1,916,239,151	67.770	30.22	30.20	30.22	30.15	30.83	62,824,789	30.501	0.22%
2011-08-11	0	67.00	66.95	67.05	65.50	67.90	59,944,043	4,015,236,836	66.983	30.15	30.13	30.18	29.48	30.56	133,187,374	30.147	-2.90%
2011-08-10	1	69.00	69.00	69.10	68.60	69.80	24,104,131	1,665,082,987	69.079	31.06	31.06	31.10	30.88	31.42	53,556,046	31.090	3.92%
2011-08-09	0	66.40	66.40	66.45	65.10	69.60	83,337,957	5,567,835,488	66.810	29.88	29.88	29.91	29.30	31.33	185,165,416	30.070	-7.26%
2011-08-08	0	71.60	71.60	71.65	69.85	72.05	42,506,584	2,998,532,289	70.543	32.23	32.23	32.25	31.44	32.43	94,443,752	31.749	-1.51%
2011-08-05	0	72.70	72.80	72.85	72.20	73.30	66,266,123	4,826,987,439	72.842	32.72	32.77	32.79	32.50	32.99	147,234,162	32.784	-4.53%
2011-08-04	0	76.15	76.15	76.20	75.75	77.00	19,381,284	1,480,164,214	76.371	34.27	34.27	34.30	34.09	34.66	43,062,533	34.372	-1.10%
2011-08-03	0	77.00	77.00	77.05	76.10	77.05	29,743,076	2,281,243,179	76.698	34.66	34.66	34.68	34.25	34.68	66,085,002	34.520	-1.16%
2011-08-02	0	77.90	77.85	77.90	77.30	78.60	43,539,932	3,405,243,194	78.210	35.06	35.04	35.06	34.79	35.38	96,739,708	35.200	1.23%
2011-08-01	0	76.95	76.95	77.00	76.90	78.20	17,512,325	1,360,154,767	77.668	34.63	34.63	34.66	34.61	35.20	38,909,964	34.956	0.52%
2011-07-29	0	76.55	76.55	76.60	76.40	77.35	14,676,021	1,125,737,465	76.706	34.45	34.45	34.48	34.39	34.81	32,608,089	34.523	-1.03%
2011-07-28	0	77.35	77.30	77.35	76.35	77.40	17,866,285	1,370,711,334	76.721	34.81	34.79	34.81	34.36	34.84	39,696,415	34.530	-0.06%
2011-07-27	0	77.40	77.40	77.45	77.25	78.05	13,073,678	1,015,361,943	77.665	34.84	34.84	34.86	34.77	35.13	29,047,905	34.955	-0.71%
2011-07-26	0	77.95	77.95	78.00	77.00	78.15	13,302,966	1,035,777,538	77.861	35.08	35.08	35.11	34.66	35.17	29,557,351	35.043	0.58%
2011-07-25	0	77.50	77.40	77.50	76.90	77.70	10,310,796	797,932,119	77.388	34.88	34.84	34.88	34.61	34.97	22,909,163	34.830	-0.64%
2011-07-22	0	78.00	78.00	78.05	77.35	78.25	37,932,574	2,953,882,790	77.872	35.11	35.11	35.13	34.81	35.22	84,280,934	35.048	2.77%
2011-07-21	0	75.90	75.80	75.90	75.65	76.60	17,678,253	1,344,808,745	76.071	34.16	34.12	34.16	34.05	34.48	39,278,633	34.238	0.93%
2011-07-20	0	75.20	75.10	75.20	74.75	75.35	18,478,761	1,387,417,660	75.082	33.85	33.80	33.85	33.64	33.91	41,057,252	33.792	-0.07%
2011-07-19	0	75.25	75.30	75.35	74.40	75.40	14,568,750	1,090,817,199	74.874	33.87	33.89	33.91	33.49	33.94	32,369,748	33.699	0.27%
2011-07-18	0	75.05	75.00	75.20	74.80	75.85	12,878,805	968,663,913	75.214	33.78	33.76	33.85	33.67	34.14	28,614,924	33.852	-0.73%
2011-07-15	0	75.60	75.50	75.60	75.10	75.90	7,498,723	566,150,079	75.500	34.03	33.98	34.03	33.80	34.16	16,661,126	33.980	0.13%
2011-07-14	0	75.50	75.45	75.50	75.05	75.65	12,480,475	940,569,591	75.363	33.98	33.96	33.98	33.78	34.05	27,729,890	33.919	0.07%
2011-07-13	0	75.45	75.45	75.50	75.00	75.75	14,581,528	1,098,434,668	75.331	33.96	33.96	33.98	33.76	34.09	32,398,139	33.904	0.94%
2011-07-12	0	74.75	74.70	74.75	74.35	76.05	35,295,300	2,655,378,551	75.233	33.64	33.62	33.64	33.46	34.23	78,421,276	33.860	-2.99%
2011-07-11	0	77.05	76.95	77.00	76.60	77.45	14,200,805	1,095,363,432	77.134	34.68	34.63	34.66	34.48	34.86	31,552,225	34.716	-1.53%
2011-07-08	0	78.25	78.25	78.30	78.00	78.55	13,671,232	1,070,433,808	78.298	35.22	35.22	35.24	35.11	35.35	30,375,587	35.240	0.32%
2011-07-07	0	78.00	78.00	78.05	77.85	78.70	11,666,811	913,494,304	78.299	35.11	35.11	35.13	35.04	35.42	25,922,041	35.240	0.32%
2011-07-06	0	77.75	77.75	77.80	77.70	78.70	15,144,229	1,185,875,985	78.305	34.99	34.99	35.02	34.97	35.42	33,648,383	35.243	-0.64%
2011-07-05	0	78.25	78.15	78.25	78.05	78.50	9,380,979	733,682,671	78.210	35.22	35.17	35.22	35.13	35.33	20,843,238	35.200	-0.06%
2011-07-04	0	78.30	78.25	78.30	78.20	78.85	21,790,309	1,708,902,897	78.425	35.24	35.22	35.24	35.20	35.49	48,415,053	35.297	1.62%
2011-06-30	0	77.05	77.00	77.05	76.70	78.00	29,147,579	2,244,203,933	76.995	34.68	34.66	34.68	34.52	35.11	64,761,890	34.653	1.45%
2011-06-29	0	75.95	75.90	75.95	75.70	76.35	12,762,418	969,721,984	75.983	34.18	34.16	34.18	34.07	34.36	28,356,328	34.198	0.60%
2011-06-28	0	75.50	75.55	75.60	75.30	75.85	14,246,383	1,075,701,539	75.507	33.98	34.00	34.03	33.89	34.14	31,653,493	33.984	0.40%
2011-06-27	0	75.20	75.15	75.20	75.00	75.30	28,499,477	2,141,856,767	75.154	33.85	33.82	33.85	33.76	33.89	63,321,897	33.825	-1.51%
2011-06-24	0	76.35	76.35	76.40	75.45	76.60	21,543,188	1,641,914,269	76.215	34.36	34.36	34.39	33.96	34.48	47,865,985	34.302	0.59%
2011-06-23	0	75.90	75.90	75.95	75.60	76.10	19,475,153	1,475,841,899	75.781	34.16	34.16	34.18	34.03	34.25	43,271,097	34.107	-0.91%
2011-06-22	0	76.60	76.65	76.70	76.45	77.30	14,069,283	1,082,870,038	76.967	34.48	34.50	34.52	34.41	34.79	31,260,001	34.641	-0.20%
2011-06-21	0	76.75	76.75	76.85	76.00	76.85	17,065,710	1,303,637,700	76.389	34.54	34.54	34.59	34.21	34.59	37,917,648	34.381	1.66%
2011-06-20	0	75.50	75.50	75.55	75.40	76.45	23,611,236	1,790,891,718	75.849	33.98	33.98	34.00	33.94	34.41	52,460,901	34.138	-0.72%
2011-06-17	0	76.05	76.00	76.05	75.65	77.00	28,924,655	2,207,816,633	76.330	34.23	34.21	34.23	34.05	34.66	64,266,583	34.354	-1.04%
2011-06-16	0	76.85	76.85	76.90	76.55	77.15	39,911,447	3,069,130,468	76.899	34.59	34.59	34.61	34.45	34.72	88,677,716	34.610	-1.54%
2011-06-15	0	78.05	78.00	78.05	78.00	78.75	31,351,098	2,453,590,953	78.262	35.13	35.11	35.13	35.11	35.44	69,657,804	35.223	-1.27%
2011-06-14	0	79.05	79.05	79.15	78.40	79.60	15,695,118	1,240,513,967	79.038	35.58	35.58	35.62	35.29	35.83	34,872,382	35.573	0.32%
2011-06-13	0	78.80	78.70	78.75	78.00	78.80	18,286,779	1,432,781,429	78.351	35.47	35.42	35.44	35.11	35.47	40,630,694	35.264	0.06%
2011-06-10	0	78.75	78.65	78.70	78.50	79.50	20,481,864	1,614,245,776	78.813	35.44	35.40	35.42	35.33	35.78	45,507,869	35.472	-0.69%
2011-06-09	0	79.30	79.35	79.40	78.70	79.40	22,665,068	1,790,514,555	78.999	35.69	35.71	35.74	35.42	35.74	50,358,647	35.555	-0.13%
2011-06-08	0	79.40	79.35	79.40	79.15	79.70	23,397,739	1,857,262,925	79.378	35.74	35.71	35.74	35.62	35.87	51,986,540	35.726	-1.06%
2011-06-07	0	80.25	80.20	80.25	79.55	80.25	16,898,939	1,350,867,280	79.938	36.12	36.10	36.12	35.80	36.12	37,547,106	35.978	-0.19%
2011-06-03	0	80.40	80.45	80.50	79.90	80.50	24,155,281	1,937,160,052	80.196	36.19	36.21	36.23	35.96	36.23	53,669,694	36.094	0.50%
2011-06-02	0	80.00	80.00	80.05	79.85	80.35	32,488,497	2,601,096,171	80.062	36.01	36.01	36.03	35.94	36.16	72,184,948	36.034	-1.84%
2011-06-01	0	81.50	81.45	81.50	81.45	82.05	17,444,934	1,425,374,183	81.707	36.68	36.66	36.68	36.66	36.93	38,760,231	36.774	-0.61%
2011-05-31	0	82.00	81.95	82.00	81.00	82.15	26,194,789	2,138,681,351	81.645	36.91	36.88	36.91	36.46	36.97	58,201,199	36.746	1.67%
2011-05-30	0	80.65	80.55	80.65	80.55	80.95	8,522,767	688,068,558	80.733	36.30	36.25	36.30	36.25	36.43	18,936,410	36.336	0.00%
2011-05-27	0	80.65	80.70	80.75	79.80	80.90	17,757,327	1,429,054,371	80.477	36.30	36.32	36.34	35.92	36.41	39,454,325	36.220	0.62%
2011-05-26	0	80.15	80.20	80.25	79.30	80.30	23,177,323	1,850,195,636	79.828	36.07	36.10	36.12	35.69	36.14	51,496,807	35.928	1.65%
2011-05-25	0	78.85	78.80	78.85	78.20	78.95	34,318,043	2,693,769,164	78.494	35.49	35.47	35.49	35.20	35.53	76,249,946	35.328	-0.32%
2011-05-24	0	79.10	79.10	79.15	78.80	79.40	30,861,980	2,440,872,458	79.090	35.60	35.60	35.62	35.47	35.74	68,571,052	35.596	-0.44%
2011-05-23	0	79.45	79.45	79.50	79.30	80.20	41,679,210	3,323,955,996	79.751	35.76	35.76	35.78	35.69	36.10	92,605,441	35.894	-1.91%
2011-05-20	0	81.00	80.95	81.00	80.75	81.15	11,407,399	923,496,216	80.956	36.46	36.43	36.46	36.34	36.52	25,345,663	36.436	0.56%
2011-05-19	0	80.55	80.50	80.55	80.25	80.80	23,617,817	1,902,270,693	80.544	36.25	36.23	36.25	36.12	36.37	52,475,523	36.251	-0.31%
2011-05-18	0	80.80	80.80	80.85	80.70	81.35	17,615,007	1,426,103,175	80.960	36.37	36.37	36.39	36.32	36.61	39,138,110	36.438	0.31%
2011-05-17	0	81.25	81.20	81.25	80.75	81.35	25,608,170	2,076,518,380	81.088	36.25	36.23	36.25	36.03	36.30	57,392,880	36.181	-0.67%
2011-05-16	0	81.80	81.80	81.85	81.55	81.95	20,819,317	1,702,415,675	81.771	36.50	36.50	36.52	36.39	36.57	46,660,130	36.485	-1.51%
2011-05-13	0	83.05	83.10	83.20	81.55	83.20	18,722,884	1,541,210,476	82.317	37.06	37.08	37.12	36.39	37.12	41,961,617	36.729	1.53%
2011-05-12	0	81.80	81.70	81.85	81.55	82.10	27,145,932	2,219,680,070	81.768	36.50	36.45	36.52	36.39	36.63	60,839,303	36.484	-1.27%
2011-05-11	0	82.85	82.85	82.90	82.45	83.90	33,498,177	2,780,303,170	82.999	36.97	36.97	36.99	36.79	37.44	75,075,917	37.033	-1.37%
2011-05-09	0	84.00	84.00	84.05	83.20	84.05	23,838,681	1,995,271,546	83.699	37.48	37.48	37.50	37.12	37.50	53,427,111	37.346	1.57%
2011-05-06	0	82.70	82.65	82.70	82.65	83.20	24,588,502	2,038,219,091	82.893	36.90	36.88	36.90	36.88	37.12	55,107,606	36.986	-1.37%
2011-05-05	0	83.85	83.80	83.90	83.50	84.30	18,926,104	1,588,647,006	83.939	37.41	37.39	37.44	37.26	37.61	42,417,073	37.453	-0.12%
2011-05-04	0	83.95	83.90	83.95	83.70	84.45	17,426,187	1,464,749,747	84.055	37.46	37.44	37.46	37.35	37.68	39,055,468	37.504	-0.47%
2011-05-03	0	84.35	84.30	84.35	83.80	85.00	16,758,877	1,416,343,412	84.513	37.64	37.61	37.64	37.39	37.93	37,559,896	37.709	0.12%
2011-04-29	0	84.25	84.25	84.30	84.20	84.90	16,175,033	1,365,098,900	84.395	37.59	37.59	37.61	37.57	37.88	36,251,389	37.656	-0.24%
2011-04-28	0	84.45	84.40	84.45	84.25	85.35	44,266,850	3,758,772,715	84.912	37.68	37.66	37.68	37.59	38.08	99,210,603	37.887	0.78%
2011-04-27	0	83.80	83.80	83.90	83.65	84.75	13,277,375	1,116,701,815	84.106	37.39	37.39	37.44	37.32	37.81	29,757,175	37.527	-0.24%
2011-04-26	0	84.00	84.00	84.05	83.30	84.35	17,617,864	1,478,243,131	83.906	37.48	37.48	37.50	37.17	37.64	39,485,053	37.438	-0.06%
2011-04-21	0	84.05	83.95	84.00	83.30	84.25	26,072,970	2,187,236,625	83.889	37.50	37.46	37.48	37.17	37.59	58,434,587	37.431	1.39%
2011-04-20	0	82.90	82.85	82.90	82.00	83.00	22,171,678	1,830,086,418	82.542	36.99	36.97	36.99	36.59	37.03	49,691,034	36.829	1.59%
2011-04-19	0	81.60	81.55	81.60	81.35	81.90	20,673,330	1,687,432,104	81.624	36.41	36.39	36.41	36.30	36.54	46,332,945	36.420	-0.85%
2011-04-18	0	82.30	82.20	82.25	82.25	83.40	17,677,556	1,463,060,341	82.764	36.72	36.68	36.70	36.70	37.21	39,618,834	36.928	-0.96%
2011-04-15	0	83.10	83.05	83.10	83.00	84.15	15,553,747	1,297,523,003	83.422	37.08	37.06	37.08	37.03	37.55	34,858,966	37.222	-0.66%
2011-04-14	0	83.65	83.65	83.70	82.95	83.75	8,826,082	737,243,503	83.530	37.32	37.32	37.35	37.01	37.37	19,780,963	37.270	-0.24%
2011-04-13	0	83.85	83.80	83.85	83.20	84.20	19,989,166	1,675,867,762	83.839	37.41	37.39	37.41	37.12	37.57	44,799,601	37.408	0.18%
2011-04-12	0	83.70	83.60	83.65	83.40	84.20	23,798,801	1,991,341,568	83.674	37.35	37.30	37.32	37.21	37.57	53,337,732	37.335	-0.83%
2011-04-11	0	84.40	84.40	84.45	83.95	84.90	25,223,364	2,127,458,015	84.345	37.66	37.66	37.68	37.46	37.88	56,530,455	37.634	-0.88%
2011-04-08	0	85.15	85.20	85.25	84.55	85.25	40,458,062	3,439,689,970	85.019	37.99	38.02	38.04	37.73	38.04	90,674,370	37.935	1.01%
2011-04-07	0	84.30	84.30	84.35	83.50	84.40	39,562,719	3,320,510,148	83.930	37.61	37.61	37.64	37.26	37.66	88,667,732	37.449	1.51%
2011-04-06	0	83.05	83.10	83.15	82.05	83.60	45,500,781	3,774,433,941	82.953	37.06	37.08	37.10	36.61	37.30	101,976,082	37.013	1.03%
2011-04-04	0	82.20	82.15	82.20	81.65	82.45	29,888,316	2,451,844,996	82.034	36.68	36.65	36.68	36.43	36.79	66,985,518	36.603	0.86%
2011-04-01	0	81.50	81.60	81.70	80.55	81.65	29,660,233	2,401,019,040	80.951	36.36	36.41	36.45	35.94	36.43	66,474,339	36.119	-0.31%
2011-03-31	0	81.75	81.80	81.85	81.50	82.30	20,763,154	1,699,077,949	81.831	36.48	36.50	36.52	36.36	36.72	46,534,258	36.512	-0.30%
2011-03-30	0	82.00	81.85	81.90	81.35	82.50	33,636,169	2,758,657,163	82.015	36.59	36.52	36.54	36.30	36.81	75,385,184	36.594	0.61%
2011-03-29	0	81.50	81.45	81.50	81.20	82.10	16,286,145	1,330,530,550	81.697	36.36	36.34	36.36	36.23	36.63	36,500,412	36.452	-0.61%
2011-03-28	0	82.00	81.95	82.00	81.25	82.15	42,692,820	3,487,248,464	81.682	36.59	36.57	36.59	36.25	36.65	95,682,896	36.446	-0.24%
2011-03-25	0	82.20	82.25	82.30	81.15	82.30	52,278,959	4,278,196,796	81.834	36.68	36.70	36.72	36.21	36.72	117,167,295	36.514	2.49%
2011-03-24	0	80.20	80.20	80.25	80.05	80.75	27,215,217	2,187,002,107	80.360	35.78	35.78	35.81	35.72	36.03	60,994,584	35.856	0.06%
2011-03-23	0	80.15	80.05	80.10	80.00	80.50	20,766,098	1,667,141,488	80.282	35.76	35.72	35.74	35.70	35.92	46,540,856	35.821	-0.62%
2011-03-22	0	80.65	80.55	80.60	80.30	81.00	22,704,456	1,830,596,389	80.627	35.99	35.94	35.96	35.83	36.14	50,885,093	35.975	0.31%
2011-03-21	0	80.40	80.35	80.40	79.65	80.85	41,287,112	3,316,215,853	80.321	35.87	35.85	35.87	35.54	36.07	92,532,432	35.838	1.20%
2011-03-18	0	79.45	79.40	79.50	79.05	79.70	30,307,593	2,407,462,367	79.434	35.45	35.43	35.47	35.27	35.56	67,925,199	35.443	0.63%
2011-03-17	0	78.95	78.95	79.00	78.00	79.25	45,995,024	3,619,290,909	78.689	35.23	35.23	35.25	34.80	35.36	103,083,776	35.110	-1.74%
2011-03-16	0	80.35	80.30	80.35	80.00	81.15	44,199,764	3,553,869,527	80.405	35.85	35.83	35.85	35.70	36.21	99,060,250	35.876	0.29%
2011-03-15	0	81.05	80.90	80.95	80.50	82.30	75,338,651	6,118,165,053	81.209	35.75	35.68	35.70	35.51	36.30	170,813,863	35.818	-2.35%
2011-03-14	0	83.00	82.90	82.95	82.40	83.50	23,590,597	1,957,977,050	82.998	36.61	36.56	36.59	36.34	36.83	53,486,503	36.607	0.18%
2011-03-11	0	82.85	82.85	82.90	82.60	83.45	43,428,358	3,604,275,931	82.994	36.54	36.54	36.56	36.43	36.81	98,464,274	36.605	-1.02%
2011-03-10	0	83.70	83.65	83.70	83.55	84.50	29,191,118	2,451,996,351	83.998	36.92	36.89	36.92	36.85	37.27	66,184,456	37.048	-1.36%
2011-03-09	0	84.85	84.80	84.85	84.60	85.05	26,363,219	2,235,665,404	84.802	37.42	37.40	37.42	37.31	37.51	59,772,815	37.403	-0.18%
2011-03-08	0	85.00	85.00	85.05	83.30	85.35	48,382,774	4,087,623,228	84.485	37.49	37.49	37.51	36.74	37.64	109,697,325	37.263	2.29%
2011-03-07	0	83.10	83.05	83.10	82.90	83.45	44,551,728	3,708,285,146	83.235	36.65	36.63	36.65	36.56	36.81	101,011,269	36.712	-0.95%
2011-03-04	0	83.90	83.95	84.00	83.85	84.80	40,026,038	3,370,862,404	84.217	37.00	37.03	37.05	36.98	37.40	90,750,260	37.144	-0.36%
2011-03-03	0	84.20	84.15	84.20	84.00	84.70	32,849,083	2,769,939,559	84.323	37.14	37.11	37.14	37.05	37.36	74,478,089	37.191	0.36%
2011-03-02	0	83.90	83.80	83.85	83.30	84.30	67,532,450	5,661,642,785	83.836	37.00	36.96	36.98	36.74	37.18	153,115,015	36.976	-2.16%
2011-03-01	0	85.75	85.70	85.75	85.50	86.35	98,475,308	8,462,194,866	85.932	37.82	37.80	37.82	37.71	38.09	223,271,157	37.901	-5.14%
2011-02-28	0	90.40	90.35	90.40	88.70	90.50	32,461,601	2,917,095,584	89.863	39.87	39.85	39.87	39.12	39.92	73,599,559	39.635	1.52%
2011-02-25	0	89.05	89.00	89.05	87.70	89.50	28,394,592	2,516,560,650	88.628	39.28	39.25	39.28	38.68	39.47	64,378,508	39.090	2.18%
2011-02-24	0	87.15	87.00	87.05	87.00	88.75	24,391,938	2,143,402,214	87.873	38.44	38.37	38.39	38.37	39.14	55,303,368	38.757	-2.13%
2011-02-23	0	89.05	89.00	89.05	87.70	89.40	26,111,246	2,316,343,454	88.711	39.28	39.25	39.28	38.68	39.43	59,201,522	39.126	0.91%
2011-02-22	0	88.25	88.15	88.20	88.15	89.05	27,846,211	2,466,276,120	88.568	38.92	38.88	38.90	38.88	39.28	63,135,174	39.063	-2.59%
2011-02-21	0	90.60	90.60	90.65	90.45	91.20	16,718,626	1,516,908,897	90.732	39.96	39.96	39.98	39.89	40.22	37,905,817	40.018	-1.25%
2011-02-18	0	91.75	91.75	91.80	91.35	91.90	50,097,727	4,590,794,088	91.637	40.47	40.47	40.49	40.29	40.53	113,585,605	40.417	1.10%
2011-02-17	0	90.75	90.75	90.80	89.65	90.80	57,258,199	5,164,860,990	90.203	40.03	40.03	40.05	39.54	40.05	129,820,404	39.785	2.08%
2011-02-16	0	88.90	88.90	88.95	87.75	88.95	24,840,261	2,198,265,805	88.496	39.21	39.21	39.23	38.70	39.23	56,319,842	39.032	1.60%
2011-02-15	0	87.50	87.45	87.50	87.40	88.15	21,343,306	1,869,938,666	87.612	38.59	38.57	38.59	38.55	38.88	48,391,264	38.642	-1.63%
2011-02-14	0	88.95	88.95	89.00	88.25	89.20	27,304,593	2,423,127,434	88.744	39.23	39.23	39.25	38.92	39.34	61,907,174	39.141	0.28%
2011-02-11	0	88.70	88.70	88.75	87.55	89.25	39,438,478	3,480,634,796	88.255	39.12	39.12	39.14	38.61	39.36	89,418,097	38.925	-0.67%
2011-02-10	0	89.30	89.30	89.35	88.65	90.35	51,069,644	4,572,357,230	89.532	39.39	39.39	39.41	39.10	39.85	115,789,214	39.489	-0.45%
2011-02-09	0	89.70	89.70	89.75	89.30	90.05	59,036,260	5,297,983,893	89.741	39.56	39.56	39.58	39.39	39.72	133,851,768	39.581	1.01%
2011-02-08	0	88.80	88.75	88.80	88.10	89.25	49,485,226	4,397,536,754	88.866	39.17	39.14	39.17	38.86	39.36	112,196,894	39.195	0.91%
2011-02-07	0	88.00	87.95	88.00	87.95	88.60	50,896,212	4,490,215,676	88.223	38.81	38.79	38.81	38.79	39.08	115,395,995	38.911	1.09%
2011-02-02	0	87.05	87.05	87.10	86.05	87.10	20,345,780	1,763,622,312	86.682	38.39	38.39	38.42	37.95	38.42	46,129,593	38.232	2.05%
2011-02-01	0	85.30	85.35	85.40	84.70	85.40	12,328,126	1,048,914,924	85.083	37.62	37.64	37.67	37.36	37.67	27,951,321	37.526	0.65%
2011-01-31	0	84.75	84.65	84.70	84.35	85.00	27,181,702	2,303,205,317	84.734	37.38	37.34	37.36	37.20	37.49	61,628,546	37.372	-1.57%
2011-01-28	0	86.10	86.00	86.05	85.80	86.75	22,209,363	1,915,817,621	86.262	37.98	37.93	37.95	37.84	38.26	50,354,858	38.046	0.41%
2011-01-27	0	85.75	85.70	85.75	85.60	86.25	21,450,801	1,842,760,121	85.906	37.82	37.80	37.82	37.75	38.04	48,634,985	37.890	-0.29%
2011-01-26	0	86.00	85.95	86.00	85.30	86.55	26,961,410	2,318,748,248	86.002	37.93	37.91	37.93	37.62	38.17	61,129,082	37.932	-0.98%
2011-01-25	0	86.85	86.80	86.85	86.65	87.60	18,934,447	1,650,016,468	87.144	38.31	38.28	38.31	38.22	38.64	42,929,705	38.435	0.23%
2011-01-24	0	86.65	86.60	86.65	85.75	86.80	18,936,392	1,634,251,008	86.302	38.22	38.20	38.22	37.82	38.28	42,934,114	38.064	0.29%
2011-01-21	0	86.40	86.35	86.40	85.90	86.75	26,847,671	2,316,729,636	86.292	38.11	38.09	38.11	37.89	38.26	60,871,204	38.060	0.29%
2011-01-20	0	86.15	86.20	86.25	86.10	87.00	34,651,373	2,995,827,691	86.456	38.00	38.02	38.04	37.98	38.37	78,564,386	38.132	-2.05%
2011-01-19	0	87.95	87.95	88.00	87.60	88.35	30,145,000	2,651,214,247	87.949	38.79	38.79	38.81	38.64	38.97	68,347,174	38.790	0.51%
2011-01-18	0	87.50	87.50	87.55	86.85	88.70	57,694,205	5,075,904,569	87.979	38.59	38.59	38.61	38.31	39.12	130,808,952	38.804	0.81%
2011-01-17	0	86.80	86.80	86.85	86.50	87.30	27,782,919	2,415,431,118	86.939	38.28	38.28	38.31	38.15	38.50	62,991,674	38.345	0.06%
2011-01-14	0	86.75	86.70	86.75	86.60	87.20	45,098,982	3,918,765,660	86.893	38.26	38.24	38.26	38.20	38.46	102,252,048	38.325	0.17%
2011-01-13	0	86.60	86.55	86.60	86.20	87.35	74,038,365	6,424,702,721	86.775	38.20	38.17	38.20	38.02	38.53	167,865,750	38.273	1.35%
2011-01-12	0	85.45	85.50	85.55	83.55	85.80	78,328,959	6,634,072,358	84.695	37.69	37.71	37.73	36.85	37.84	177,593,730	37.355	3.70%
2011-01-11	0	82.40	82.35	82.40	81.70	83.05	26,128,987	2,154,484,776	82.456	36.34	36.32	36.34	36.03	36.63	59,241,746	36.368	0.86%
2011-01-10	0	81.70	81.70	81.75	81.55	82.95	20,843,754	1,709,013,546	81.992	36.03	36.03	36.06	35.97	36.59	47,258,639	36.163	-1.27%
2011-01-07	0	82.75	82.70	82.75	82.55	83.60	28,182,115	2,342,203,455	83.110	36.50	36.48	36.50	36.41	36.87	63,896,763	36.656	0.06%
2011-01-06	0	82.70	82.65	82.70	82.45	83.10	27,712,903	2,291,960,824	82.704	36.48	36.45	36.48	36.37	36.65	62,832,928	36.477	0.55%
2011-01-05	0	82.25	82.25	82.30	80.55	82.35	44,631,532	3,645,703,079	81.684	36.28	36.28	36.30	35.53	36.32	101,192,207	36.028	2.43%
2011-01-04	0	80.30	80.25	80.30	79.80	80.45	14,060,508	1,128,188,206	80.238	35.42	35.39	35.42	35.20	35.48	31,879,117	35.390	0.31%
2011-01-03	0	80.05	80.00	80.05	79.45	80.45	14,119,580	1,129,345,934	79.984	35.31	35.28	35.31	35.04	35.48	32,013,050	35.278	0.44%
2010-12-31	0	79.70	79.65	79.70	79.35	79.80	10,262,867	817,943,558	79.699	35.15	35.13	35.15	35.00	35.20	23,268,799	35.152	-0.44%
2010-12-30	0	80.05	79.95	80.00	79.65	80.40	9,347,136	748,149,317	80.040	35.31	35.26	35.28	35.13	35.46	21,192,580	35.302	0.13%
2010-12-29	0	79.95	79.85	79.90	79.40	80.05	8,340,592	665,564,905	79.798	35.26	35.22	35.24	35.02	35.31	18,910,463	35.196	0.95%
2010-12-28	0	79.20	79.15	79.20	78.90	79.60	10,954,716	866,541,169	79.102	34.93	34.91	34.93	34.80	35.11	24,837,415	34.889	-0.56%
2010-12-24	0	79.65	79.70	79.75	79.60	80.00	7,307,085	582,414,829	79.705	35.13	35.15	35.17	35.11	35.28	16,567,212	35.155	-0.38%
2010-12-23	0	79.95	79.95	80.00	79.80	80.65	8,791,857	703,947,956	80.068	35.26	35.26	35.28	35.20	35.57	19,933,607	35.315	-0.31%
2010-12-22	0	80.20	80.10	80.20	79.55	80.35	13,154,254	1,053,294,483	80.073	35.37	35.33	35.37	35.09	35.44	29,824,385	35.317	0.06%
2010-12-21	0	80.15	80.10	80.15	79.10	80.40	14,191,287	1,134,449,852	79.940	35.35	35.33	35.35	34.89	35.46	32,175,630	35.258	1.14%
2010-12-20	0	79.25	79.15	79.20	78.85	79.40	20,676,518	1,636,970,985	79.171	34.95	34.91	34.93	34.78	35.02	46,879,468	34.919	-1.12%
2010-12-17	0	80.15	80.15	80.20	79.65	80.50	14,185,615	1,135,873,580	80.072	35.35	35.35	35.37	35.13	35.51	32,162,770	35.316	0.31%
2010-12-16	0	79.90	79.85	79.90	79.65	80.55	19,601,657	1,569,117,314	80.050	35.24	35.22	35.24	35.13	35.53	44,442,457	35.307	-1.11%
2010-12-15	0	80.80	80.80	80.85	79.80	81.95	18,348,441	1,486,020,967	80.989	35.64	35.64	35.66	35.20	36.14	41,601,065	35.721	-1.40%
2010-12-14	0	81.95	81.85	81.90	81.55	82.00	9,323,329	762,187,969	81.751	36.14	36.10	36.12	35.97	36.17	21,138,603	36.057	0.31%
2010-12-13	0	81.70	81.65	81.70	81.50	82.50	12,334,275	1,010,850,968	81.955	36.03	36.01	36.03	35.95	36.39	27,965,263	36.147	0.25%
2010-12-10	0	81.50	81.50	81.55	81.10	81.65	21,310,914	1,734,320,253	81.382	35.95	35.95	35.97	35.77	36.01	48,317,822	35.894	0.74%
2010-12-09	0	80.90	80.85	80.90	80.60	81.35	19,637,882	1,588,775,530	80.904	35.68	35.66	35.68	35.55	35.88	44,524,589	35.683	1.00%
2010-12-08	0	80.10	80.05	80.10	79.90	81.30	21,058,242	1,692,084,275	80.353	35.33	35.31	35.33	35.24	35.86	47,744,944	35.440	-1.90%
2010-12-07	0	81.65	81.55	81.60	80.85	81.80	15,408,676	1,254,064,846	81.387	36.01	35.97	35.99	35.66	36.08	34,935,792	35.896	0.25%
2010-12-06	0	81.45	81.40	81.45	81.20	82.10	21,326,842	1,741,216,039	81.644	35.92	35.90	35.92	35.81	36.21	48,353,935	36.010	0.31%
2010-12-03	0	81.20	81.15	81.20	80.30	81.70	41,471,617	3,363,115,919	81.094	35.81	35.79	35.81	35.42	36.03	94,027,793	35.767	1.37%
2010-12-02	0	80.10	80.10	80.15	79.90	80.25	21,322,729	1,707,844,345	80.095	35.33	35.33	35.35	35.24	35.39	48,344,610	35.326	0.75%
2010-12-01	0	79.50	79.45	79.50	78.55	79.85	19,524,617	1,547,071,806	79.237	35.06	35.04	35.06	34.65	35.22	44,267,786	34.948	0.70%
2010-11-30	0	78.95	78.90	78.95	78.85	79.75	27,131,082	2,148,985,691	79.208	34.82	34.80	34.82	34.78	35.17	61,513,776	34.935	-1.37%
2010-11-29	0	80.05	80.05	80.10	79.10	80.10	20,219,806	1,611,429,599	79.696	35.31	35.31	35.33	34.89	35.33	45,843,974	35.150	0.38%
2010-11-26	0	79.75	79.75	79.80	79.65	80.65	21,054,282	1,685,484,794	80.054	35.17	35.17	35.20	35.13	35.57	47,735,965	35.308	-0.37%
2010-11-25	0	80.05	80.05	80.10	79.95	80.50	24,050,968	1,928,228,700	80.173	35.31	35.31	35.33	35.26	35.51	54,530,293	35.361	-0.44%
2010-11-24	0	80.40	80.35	80.40	79.95	80.65	26,859,073	2,158,259,706	80.355	35.46	35.44	35.46	35.26	35.57	60,897,055	35.441	0.25%
2010-11-23	0	80.20	80.15	80.20	80.15	81.30	34,869,493	2,811,836,582	80.639	35.37	35.35	35.37	35.35	35.86	79,058,925	35.566	-2.49%
2010-11-22	0	82.25	82.15	82.25	82.00	82.65	20,495,191	1,690,581,940	82.487	36.28	36.23	36.28	36.17	36.45	46,468,349	36.381	-0.72%
2010-11-19	0	82.85	82.75	82.80	81.95	82.95	22,446,329	1,851,019,528	82.464	36.54	36.50	36.52	36.14	36.59	50,892,127	36.371	0.42%
2010-11-18	0	82.50	82.30	82.40	81.45	82.65	21,108,767	1,733,793,883	82.136	36.39	36.30	36.34	35.92	36.45	47,859,498	36.227	1.48%
2010-11-17	0	81.30	81.25	81.30	81.20	82.45	37,316,567	3,054,527,305	81.854	35.86	35.84	35.86	35.81	36.37	84,607,129	36.102	-2.02%
2010-11-16	0	83.60	83.55	83.60	83.50	85.10	33,209,316	2,795,163,498	84.168	36.60	36.58	36.60	36.55	37.25	75,858,818	36.847	-1.18%
2010-11-15	0	84.60	84.55	84.60	84.45	85.50	20,890,308	1,776,525,436	85.041	37.04	37.01	37.04	36.97	37.43	47,718,961	37.229	0.18%
2010-11-12	0	84.45	84.45	84.50	84.35	85.55	44,708,607	3,794,885,428	84.880	36.97	36.97	36.99	36.93	37.45	102,126,225	37.159	-2.65%
2010-11-11	0	86.75	86.70	86.75	86.25	87.50	31,221,514	2,713,039,332	86.896	37.98	37.96	37.98	37.76	38.31	71,318,155	38.041	0.87%
2010-11-10	0	86.00	85.90	86.00	85.90	86.75	41,300,800	3,562,812,186	86.265	37.65	37.61	37.65	37.61	37.98	94,341,897	37.765	-0.98%
2010-11-09	0	86.85	86.60	86.70	86.05	88.45	47,899,923	4,187,833,965	87.429	38.02	37.91	37.96	37.67	38.72	109,416,030	38.274	0.17%
2010-11-08	0	86.70	86.65	86.70	86.15	87.10	53,686,962	4,645,062,734	86.521	37.96	37.93	37.96	37.71	38.13	122,635,151	37.877	-1.64%
2010-11-05	0	88.15	88.10	88.15	87.20	88.25	85,764,229	7,537,651,517	87.888	38.59	38.57	38.59	38.17	38.63	195,908,070	38.475	3.10%
2010-11-04	0	85.50	85.45	85.50	83.60	85.70	96,073,179	8,144,340,793	84.772	37.43	37.41	37.43	36.60	37.52	219,456,425	37.111	3.64%
2010-11-03	0	82.50	82.50	82.55	81.15	82.80	33,585,140	2,763,893,562	82.295	36.12	36.12	36.14	35.53	36.25	76,717,299	36.027	1.73%
2010-11-02	0	81.10	81.05	81.10	80.75	81.30	10,741,240	870,400,804	81.034	35.50	35.48	35.50	35.35	35.59	24,535,819	35.475	-0.43%
2010-11-01	0	81.45	81.20	81.25	80.60	81.60	13,495,589	1,098,252,514	81.379	35.66	35.55	35.57	35.28	35.72	30,827,477	35.626	1.12%
2010-10-29	0	80.55	80.50	80.55	80.10	81.50	20,020,756	1,614,252,722	80.629	35.26	35.24	35.26	35.07	35.68	45,732,676	35.298	-0.31%
2010-10-28	0	80.80	80.90	80.95	80.35	81.10	12,299,350	991,618,051	80.624	35.37	35.42	35.44	35.18	35.50	28,094,952	35.295	0.19%
2010-10-27	0	80.65	80.65	80.70	80.40	81.50	16,622,331	1,341,929,859	80.731	35.31	35.31	35.33	35.20	35.68	37,969,779	35.342	-0.62%
2010-10-26	0	81.15	81.05	81.10	80.90	81.85	16,434,923	1,336,818,901	81.340	35.53	35.48	35.50	35.42	35.83	37,541,689	35.609	-0.79%
2010-10-25	0	81.80	81.75	81.80	81.25	82.50	20,201,258	1,654,077,556	81.880	35.81	35.79	35.81	35.57	36.12	46,144,990	35.845	0.00%
2010-10-22	0	81.80	81.75	81.85	81.55	83.00	27,487,018	2,257,157,141	82.117	35.81	35.79	35.83	35.70	36.34	62,787,583	35.949	0.31%
2010-10-21	0	81.55	81.55	81.60	80.80	81.80	17,922,814	1,454,903,910	81.176	35.70	35.70	35.72	35.37	35.81	40,940,424	35.537	0.55%
2010-10-20	0	81.10	81.05	81.10	80.55	81.20	25,792,778	2,086,822,261	80.907	35.50	35.48	35.50	35.26	35.55	58,917,493	35.419	-0.86%
2010-10-19	0	81.80	81.75	81.80	81.15	82.00	20,498,954	1,671,914,424	81.561	35.81	35.79	35.81	35.53	35.90	46,825,006	35.706	1.18%
2010-10-18	0	80.85	80.80	80.85	80.80	81.50	41,769,951	3,388,071,488	81.113	35.39	35.37	35.39	35.37	35.68	95,413,561	35.509	-2.47%
2010-10-15	0	82.90	82.85	82.90	82.70	83.20	33,989,516	2,819,325,525	82.947	36.29	36.27	36.29	36.20	36.42	77,641,000	36.312	-1.31%
2010-10-14	0	84.00	83.85	83.90	82.35	84.20	53,249,857	4,432,609,923	83.242	36.77	36.71	36.73	36.05	36.86	121,636,688	36.441	2.63%
2010-10-13	0	81.85	81.80	81.85	81.00	81.90	24,095,431	1,958,561,123	81.284	35.83	35.81	35.83	35.46	35.85	55,040,306	35.584	0.92%
2010-10-12	0	81.10	81.05	81.10	80.95	81.95	14,935,811	1,214,878,393	81.340	35.50	35.48	35.50	35.44	35.88	34,117,323	35.609	-0.67%
2010-10-11	0	81.65	81.60	81.65	81.25	82.05	16,253,648	1,328,223,030	81.718	35.74	35.72	35.74	35.57	35.92	37,127,610	35.775	0.31%
2010-10-08	0	81.40	81.30	81.40	81.05	82.10	15,014,195	1,224,698,917	81.569	35.64	35.59	35.64	35.48	35.94	34,296,373	35.709	-0.37%
2010-10-07	0	81.70	81.85	81.95	81.35	82.25	12,921,508	1,055,636,920	81.696	35.77	35.83	35.88	35.61	36.01	29,516,125	35.765	-0.43%
2010-10-06	0	82.05	82.00	82.05	81.70	82.45	27,348,695	2,245,265,132	82.098	35.92	35.90	35.92	35.77	36.09	62,471,617	35.941	1.36%
2010-10-05	0	80.95	81.00	81.05	80.00	81.05	15,579,013	1,257,444,174	80.714	35.44	35.46	35.48	35.02	35.48	35,586,566	35.335	0.94%
2010-10-04	0	80.20	80.20	80.25	79.95	81.15	19,575,789	1,577,314,469	80.575	35.11	35.11	35.13	35.00	35.53	44,716,254	35.274	0.63%
2010-09-30	0	79.70	79.70	79.75	79.20	79.80	31,379,325	2,494,461,874	79.494	34.89	34.89	34.91	34.67	34.93	71,678,637	34.801	-0.93%
2010-09-29	0	80.45	80.40	80.45	80.30	81.40	22,206,170	1,796,789,086	80.914	35.22	35.20	35.22	35.15	35.64	50,724,737	35.422	0.12%
2010-09-28	0	80.35	80.30	80.35	80.15	82.00	18,066,813	1,462,427,279	80.946	35.18	35.15	35.18	35.09	35.90	41,269,356	35.436	-1.53%
2010-09-27	0	81.60	81.65	81.70	81.45	81.90	20,506,098	1,673,443,756	81.607	35.72	35.74	35.77	35.66	35.85	46,841,325	35.726	1.24%
2010-09-24	0	80.60	80.45	80.50	80.00	81.10	18,923,988	1,524,264,125	80.547	35.28	35.22	35.24	35.02	35.50	43,227,369	35.262	-0.62%
2010-09-22	0	81.10	81.10	81.15	80.85	82.35	18,739,489	1,533,620,344	81.839	35.50	35.50	35.53	35.39	36.05	42,805,925	35.827	-0.49%
2010-09-21	0	81.50	81.55	81.60	81.40	82.40	13,082,147	1,070,563,382	81.834	35.68	35.70	35.72	35.64	36.07	29,883,067	35.825	-0.37%
2010-09-20	0	81.80	81.75	81.80	81.55	82.10	11,506,093	941,603,044	81.835	35.81	35.79	35.81	35.70	35.94	26,282,945	35.826	-0.97%
2010-09-17	0	82.60	82.65	82.70	81.75	82.65	37,856,957	3,113,899,477	82.254	36.16	36.18	36.20	35.79	36.18	86,475,253	36.009	1.10%
2010-09-16	0	81.70	81.60	81.70	80.80	81.90	18,274,661	1,489,630,020	81.513	35.77	35.72	35.77	35.37	35.85	41,744,135	35.685	0.18%
2010-09-15	0	81.55	81.55	81.60	80.45	81.80	21,265,541	1,727,611,574	81.240	35.70	35.70	35.72	35.22	35.81	48,576,092	35.565	0.62%
2010-09-14	0	81.05	81.00	81.05	80.25	81.25	20,907,351	1,687,990,101	80.737	35.48	35.46	35.48	35.13	35.57	47,757,892	35.345	0.56%
2010-09-13	0	80.60	80.60	80.65	79.50	80.90	27,139,559	2,184,746,112	80.500	35.28	35.28	35.31	34.80	35.42	61,993,895	35.241	1.83%
2010-09-10	0	79.15	79.10	79.20	78.65	79.75	12,619,350	998,802,924	79.149	34.65	34.63	34.67	34.43	34.91	28,825,917	34.649	1.09%
2010-09-09	0	78.30	78.30	78.35	78.05	78.85	11,315,740	887,103,520	78.396	34.28	34.28	34.30	34.17	34.52	25,848,128	34.320	0.13%
2010-09-08	0	78.20	78.20	78.25	77.95	79.10	14,562,200	1,146,439,278	78.727	34.23	34.23	34.26	34.12	34.63	33,263,897	34.465	-1.32%
2010-09-07	0	79.25	79.20	79.25	78.90	79.50	15,716,862	1,244,797,495	79.201	34.69	34.67	34.69	34.54	34.80	35,901,449	34.673	-0.06%
2010-09-06	0	79.30	79.30	79.40	78.75	79.80	20,591,935	1,631,303,675	79.221	34.72	34.72	34.76	34.48	34.93	47,037,399	34.681	1.60%
2010-09-03	0	78.05	78.00	78.10	77.65	78.25	12,758,905	995,279,033	78.007	34.17	34.15	34.19	33.99	34.26	29,144,697	34.150	0.13%
2010-09-02	0	77.95	77.95	78.00	77.55	78.10	16,693,121	1,297,811,394	77.745	34.12	34.12	34.15	33.95	34.19	38,131,482	34.035	1.96%
2010-09-01	0	76.45	76.40	76.45	76.25	76.90	18,809,565	1,439,823,606	76.547	33.47	33.45	33.47	33.38	33.67	42,965,997	33.511	0.86%
2010-08-31	0	75.80	75.75	75.80	75.15	76.45	15,146,901	1,149,756,254	75.907	33.18	33.16	33.18	32.90	33.47	34,599,508	33.230	-1.88%
2010-08-30	0	77.25	77.25	77.30	77.00	77.70	12,764,325	987,370,514	77.354	33.82	33.82	33.84	33.71	34.02	29,157,078	33.864	1.44%
2010-08-27	0	76.15	76.10	76.15	76.00	76.55	10,403,270	794,112,214	76.333	33.34	33.31	33.34	33.27	33.51	23,763,807	33.417	-0.98%
2010-08-26	0	76.90	76.85	76.90	76.00	77.10	10,723,080	822,008,129	76.658	33.67	33.64	33.67	33.27	33.75	24,494,337	33.559	0.72%
2010-08-25	0	76.35	76.30	76.35	75.40	76.40	17,103,918	1,297,782,057	75.876	33.42	33.40	33.42	33.01	33.45	39,069,850	33.217	0.59%
2010-08-24	0	75.90	75.95	76.00	75.85	77.40	22,906,574	1,752,028,528	76.486	33.23	33.25	33.27	33.21	33.88	52,324,644	33.484	-1.62%
2010-08-23	0	77.15	77.10	77.15	76.90	77.40	15,158,408	1,168,698,063	77.099	33.77	33.75	33.77	33.67	33.88	34,625,793	33.752	-0.26%
2010-08-20	0	77.35	77.30	77.35	77.10	77.55	21,961,797	1,698,472,957	77.338	33.86	33.84	33.86	33.75	33.95	50,166,524	33.857	-1.59%
2010-08-19	0	78.60	78.50	78.55	78.50	79.70	14,127,013	1,113,640,793	78.831	34.41	34.37	34.39	34.37	34.89	32,269,816	34.510	-0.38%
2010-08-18	0	78.90	78.85	78.90	78.65	80.35	15,006,127	1,192,632,072	79.476	34.54	34.52	34.54	34.43	35.18	34,277,943	34.793	-0.42%
2010-08-17	0	79.85	79.85	79.90	79.00	79.90	9,932,268	790,339,104	79.573	34.68	34.68	34.71	34.32	34.71	22,865,607	34.565	0.38%
2010-08-16	0	79.55	79.45	79.50	79.00	80.20	14,136,919	1,128,482,894	79.825	34.55	34.51	34.53	34.32	34.84	32,545,359	34.674	-0.06%
2010-08-13	0	79.60	79.60	79.65	79.40	80.60	16,032,596	1,283,591,726	80.061	34.58	34.58	34.60	34.49	35.01	36,909,499	34.777	-0.50%
2010-08-12	0	80.00	79.95	80.00	79.20	80.20	25,155,517	2,005,665,103	79.731	34.75	34.73	34.75	34.40	34.84	57,911,864	34.633	-1.84%
2010-08-11	0	81.50	81.50	81.55	81.25	82.50	16,260,657	1,331,302,094	81.873	35.40	35.40	35.42	35.29	35.84	37,434,530	35.563	-0.43%
2010-08-10	0	81.85	81.80	81.85	81.75	82.60	13,086,360	1,074,522,215	82.110	35.55	35.53	35.55	35.51	35.88	30,126,811	35.667	-0.67%
2010-08-09	0	82.40	82.35	82.40	81.95	82.50	13,271,239	1,091,169,025	82.221	35.79	35.77	35.79	35.60	35.84	30,552,431	35.715	-0.36%
2010-08-06	0	82.70	82.70	82.75	81.90	82.90	18,518,258	1,526,685,873	82.442	35.92	35.92	35.94	35.58	36.01	42,631,874	35.811	0.06%
2010-08-05	0	82.65	82.65	82.70	82.25	82.90	17,201,502	1,420,180,678	82.561	35.90	35.90	35.92	35.73	36.01	39,600,500	35.863	0.43%
2010-08-04	0	82.30	82.35	82.40	81.75	83.00	30,013,333	2,471,742,924	82.355	35.75	35.77	35.79	35.51	36.05	69,095,303	35.773	-0.24%
2010-08-03	0	82.50	82.55	82.60	82.30	82.95	52,872,900	4,367,741,416	82.608	35.84	35.86	35.88	35.75	36.03	121,721,538	35.883	1.79%
2010-08-02	0	81.05	81.00	81.05	80.00	81.20	29,516,271	2,377,285,185	80.542	35.21	35.18	35.21	34.75	35.27	67,950,990	34.985	1.63%
2010-07-30	0	79.75	79.75	79.80	79.60	80.35	18,029,014	1,441,773,003	79.970	34.64	34.64	34.66	34.58	34.90	41,505,560	34.737	-0.99%
2010-07-29	0	80.55	80.55	80.60	79.95	80.70	23,293,562	1,871,276,242	80.334	34.99	34.99	35.01	34.73	35.05	53,625,358	34.895	-0.43%
2010-07-28	0	80.90	80.90	80.95	79.50	80.95	51,654,445	4,148,033,602	80.304	35.14	35.14	35.16	34.53	35.16	118,916,467	34.882	2.60%
2010-07-27	0	78.85	78.85	78.90	77.35	78.95	31,145,394	2,436,828,956	78.240	34.25	34.25	34.27	33.60	34.29	71,701,481	33.986	1.68%
2010-07-26	0	77.55	77.55	77.60	77.25	77.80	20,644,090	1,600,649,240	77.535	33.69	33.69	33.71	33.56	33.79	47,525,866	33.680	0.85%
2010-07-23	0	76.90	76.90	76.95	76.75	77.20	24,261,232	1,865,789,173	76.904	33.40	33.40	33.43	33.34	33.53	55,853,083	33.405	1.25%
2010-07-22	0	75.95	75.95	76.00	74.90	76.00	13,234,413	997,346,339	75.360	32.99	32.99	33.01	32.53	33.01	30,467,652	32.735	0.20%
2010-07-21	0	75.80	75.80	75.85	74.60	75.85	15,894,627	1,195,939,632	75.242	32.93	32.93	32.95	32.40	32.95	36,591,873	32.683	2.16%
2010-07-20	0	74.20	74.15	74.25	73.75	75.10	14,015,893	1,045,221,940	74.574	32.23	32.21	32.25	32.04	32.62	32,266,739	32.393	0.34%
2010-07-19	0	73.95	73.90	73.95	73.55	74.50	17,295,403	1,281,136,720	74.074	32.12	32.10	32.12	31.95	32.36	39,816,674	32.176	-2.25%
2010-07-16	0	75.65	75.60	75.65	75.55	76.15	22,608,300	1,714,896,060	75.852	32.86	32.84	32.86	32.82	33.08	52,047,779	32.948	1.00%
2010-07-15	0	74.90	74.90	74.95	74.60	75.80	18,881,356	1,420,898,862	75.254	32.53	32.53	32.56	32.40	32.93	43,467,782	32.689	-0.86%
2010-07-14	0	75.55	75.55	75.60	75.35	75.80	25,705,950	1,943,363,994	75.600	32.82	32.82	32.84	32.73	32.93	59,179,046	32.839	2.23%
2010-07-13	0	73.90	73.90	73.95	73.70	74.15	10,497,124	776,242,589	73.948	32.10	32.10	32.12	32.01	32.21	24,165,992	32.121	0.14%
2010-07-12	0	73.80	73.75	73.80	73.05	74.00	10,242,933	752,809,869	73.496	32.06	32.04	32.06	31.73	32.14	23,580,805	31.925	0.07%
2010-07-09	0	73.75	73.75	73.80	73.20	73.90	13,199,330	971,470,589	73.600	32.04	32.04	32.06	31.80	32.10	30,386,885	31.970	1.03%
2010-07-08	0	73.00	72.95	73.05	72.55	73.20	20,412,983	1,486,993,931	72.845	31.71	31.69	31.73	31.51	31.80	46,993,822	31.642	2.53%
2010-07-07	0	71.20	71.20	71.25	71.05	71.90	14,406,368	1,027,586,760	71.329	30.93	30.93	30.95	30.86	31.23	33,165,672	30.983	-0.63%
2010-07-06	0	71.65	71.65	71.70	70.55	71.75	16,561,643	1,176,852,861	71.059	31.12	31.12	31.14	30.65	31.17	38,127,446	30.866	0.70%
2010-07-05	0	71.15	71.10	71.15	71.10	71.95	10,541,640	752,794,323	71.411	30.91	30.88	30.91	30.88	31.25	24,268,475	31.019	-0.77%
2010-07-02	0	71.70	71.70	71.75	71.30	72.40	22,057,470	1,582,023,086	71.723	31.14	31.14	31.17	30.97	31.45	50,779,684	31.155	-1.31%
2010-06-30	0	72.65	72.65	72.70	72.05	72.95	20,264,314	1,471,587,240	72.620	31.56	31.56	31.58	31.30	31.69	46,651,564	31.544	-1.09%
2010-06-29	0	73.45	73.40	73.45	73.35	75.00	24,304,440	1,796,436,598	73.914	31.90	31.88	31.90	31.86	32.58	55,952,554	32.106	-2.13%
2010-06-28	0	75.05	75.05	75.10	74.85	75.65	14,548,306	1,094,347,435	75.222	32.60	32.60	32.62	32.51	32.86	33,492,435	32.674	-0.33%
2010-06-25	0	75.30	75.25	75.30	74.45	75.50	20,393,903	1,528,552,290	74.951	32.71	32.69	32.71	32.34	32.80	46,949,897	32.557	0.07%
2010-06-24	0	75.25	75.15	75.20	75.05	76.30	18,054,818	1,367,332,456	75.732	32.69	32.64	32.67	32.60	33.14	41,564,964	32.896	-1.51%
2010-06-23	0	76.40	76.35	76.40	75.20	76.45	21,620,753	1,636,885,556	75.709	33.19	33.16	33.19	32.67	33.21	49,774,295	32.886	0.92%
2010-06-22	0	75.70	75.60	75.65	75.15	76.00	23,437,287	1,771,237,561	75.573	32.88	32.84	32.86	32.64	33.01	53,956,235	32.827	-0.98%
2010-06-21	0	76.45	76.45	76.50	75.25	76.65	32,123,070	2,446,910,409	76.173	33.21	33.21	33.23	32.69	33.29	73,952,242	33.088	2.14%
2010-06-18	0	74.85	74.85	74.90	74.00	75.00	16,850,418	1,256,564,678	74.572	32.51	32.51	32.53	32.14	32.58	38,792,251	32.392	1.08%
2010-06-17	0	74.05	74.10	74.15	73.60	74.45	10,545,908	780,458,525	74.006	32.17	32.19	32.21	31.97	32.34	24,278,300	32.146	0.20%
2010-06-15	0	73.90	73.90	73.95	73.60	74.40	11,751,294	869,340,575	73.978	32.10	32.10	32.12	31.97	32.32	27,053,284	32.134	0.07%
2010-06-14	0	73.85	73.80	73.85	73.60	74.10	12,961,668	956,955,639	73.830	32.08	32.06	32.08	31.97	32.19	29,839,751	32.070	1.03%
2010-06-11	0	73.10	73.10	73.15	72.90	73.70	18,854,702	1,382,444,465	73.321	31.75	31.75	31.77	31.67	32.01	43,406,420	31.849	1.39%
2010-06-10	0	72.10	72.15	72.20	71.30	72.65	11,948,748	861,080,789	72.065	31.32	31.34	31.36	30.97	31.56	27,507,853	31.303	0.42%
2010-06-09	0	71.80	71.80	71.85	70.85	72.65	14,744,944	1,058,851,345	71.811	31.19	31.19	31.21	30.78	31.56	33,945,126	31.193	0.56%
2010-06-08	0	71.40	71.35	71.40	70.90	71.90	14,629,954	1,043,909,219	71.354	31.01	30.99	31.01	30.80	31.23	33,680,401	30.995	1.06%
2010-06-07	0	70.65	70.65	70.70	70.10	71.20	33,390,571	2,370,645,174	70.997	30.69	30.69	30.71	30.45	30.93	76,870,224	30.840	-3.88%
2010-06-04	0	73.50	73.50	73.55	72.15	73.60	22,649,742	1,654,916,925	73.066	31.93	31.93	31.95	31.34	31.97	52,143,185	31.738	0.82%
2010-06-03	0	72.90	72.90	72.95	72.45	73.15	21,361,376	1,556,049,821	72.844	31.67	31.67	31.69	31.47	31.77	49,177,169	31.642	2.03%
2010-06-02	0	71.45	71.45	71.50	71.15	72.55	33,953,851	2,436,597,780	71.762	31.04	31.04	31.06	30.91	31.51	78,166,981	31.172	1.49%
2010-06-01	0	70.40	70.35	70.40	70.20	71.30	15,547,928	1,099,365,640	70.708	30.58	30.56	30.58	30.49	30.97	35,793,719	30.714	-1.12%
2010-05-31	0	71.20	71.15	71.25	70.80	71.45	16,530,146	1,177,252,369	71.219	30.93	30.91	30.95	30.75	31.04	38,054,935	30.936	-0.56%
2010-05-28	0	71.60	71.50	71.55	71.40	72.50	30,813,191	2,213,649,247	71.841	31.10	31.06	31.08	31.01	31.49	70,936,699	31.206	2.14%
2010-05-27	0	70.10	70.05	70.10	68.95	70.65	27,234,290	1,903,592,575	69.897	30.45	30.43	30.45	29.95	30.69	62,697,519	30.362	-0.07%
2010-05-26	0	70.15	70.10	70.15	69.85	70.85	24,898,346	1,752,502,980	70.386	30.47	30.45	30.47	30.34	30.78	57,319,817	30.574	0.86%
2010-05-25	0	69.55	69.55	69.60	69.30	70.40	41,947,509	2,930,576,516	69.863	30.21	30.21	30.23	30.10	30.58	96,569,609	30.347	-2.93%
2010-05-24	0	71.65	71.55	71.60	71.30	72.25	27,724,493	1,991,202,536	71.821	31.12	31.08	31.10	30.97	31.38	63,826,042	31.197	-1.38%
2010-05-20	0	72.65	72.55	72.60	71.50	73.05	32,470,136	2,343,130,069	72.163	31.56	31.51	31.54	31.06	31.73	74,751,241	31.346	0.69%
2010-05-19	0	72.15	72.20	72.25	71.70	72.70	34,289,496	2,474,030,881	72.151	31.34	31.36	31.38	31.14	31.58	78,939,687	31.341	-1.67%
2010-05-18	0	74.00	73.90	73.95	73.35	74.40	23,883,566	1,765,460,929	73.919	31.87	31.83	31.85	31.59	32.05	55,450,002	31.839	1.51%
2010-05-17	0	72.90	72.80	72.85	72.40	73.75	45,069,622	3,285,262,052	72.893	31.40	31.36	31.38	31.18	31.77	104,637,249	31.397	-2.28%
2010-05-14	0	74.60	74.55	74.60	74.50	75.95	28,826,325	2,166,825,407	75.168	32.13	32.11	32.13	32.09	32.71	66,925,508	32.377	-2.80%
2010-05-13	0	76.75	76.60	76.65	76.50	77.65	23,712,990	1,826,465,445	77.024	33.06	32.99	33.01	32.95	33.45	55,053,979	33.176	-1.03%
2010-05-12	0	77.55	77.60	77.65	75.70	77.75	22,486,194	1,720,110,180	76.496	33.40	33.42	33.45	32.61	33.49	52,205,751	32.949	1.70%
2010-05-11	0	76.25	76.25	76.30	75.45	77.45	33,747,780	2,578,662,213	76.410	32.84	32.84	32.86	32.50	33.36	78,351,552	32.911	-1.87%
2010-05-10	0	77.70	77.65	77.70	74.85	78.20	69,101,594	5,265,825,057	76.204	33.47	33.45	33.47	32.24	33.68	160,431,802	32.823	5.64%
2010-05-07	0	73.55	73.60	73.65	71.50	74.10	114,016,678	8,335,903,060	73.111	31.68	31.70	31.72	30.80	31.92	264,710,263	31.491	-4.29%
2010-05-06	0	76.85	76.90	76.95	75.90	77.20	34,859,144	2,669,877,577	76.590	33.10	33.12	33.14	32.69	33.25	80,931,784	32.989	-0.90%
2010-05-05	0	77.55	77.50	77.55	77.40	78.40	35,799,927	2,784,242,084	77.772	33.40	33.38	33.40	33.34	33.77	83,115,981	33.498	-1.90%
2010-05-04	0	79.05	78.95	79.00	78.95	79.95	17,033,910	1,350,155,719	79.263	34.05	34.01	34.03	34.01	34.44	39,547,291	34.140	0.06%
2010-05-03	0	79.00	78.95	79.00	78.85	79.45	22,967,486	1,816,535,149	79.092	34.03	34.01	34.03	33.96	34.22	53,323,157	34.067	-2.41%
2010-04-30	0	80.95	81.00	81.05	79.80	81.05	21,500,668	1,728,547,909	80.395	34.87	34.89	34.91	34.37	34.91	49,917,675	34.628	2.34%
2010-04-29	0	79.10	79.00	79.05	78.80	79.85	32,136,443	2,547,204,044	79.262	34.07	34.03	34.05	33.94	34.39	74,610,543	34.140	0.00%
2010-04-28	0	79.10	79.00	79.05	79.00	79.95	47,672,223	3,789,943,197	79.500	34.07	34.03	34.05	34.03	34.44	110,679,656	34.242	-2.89%
2010-04-27	0	81.45	81.40	81.45	81.25	82.45	13,346,597	1,090,833,782	81.731	35.08	35.06	35.08	35.00	35.51	30,986,530	35.203	-1.81%
2010-04-26	0	82.95	82.90	82.95	82.00	83.05	18,691,327	1,545,969,565	82.711	35.73	35.71	35.73	35.32	35.77	43,395,284	35.625	2.28%
2010-04-23	0	81.10	81.05	81.10	80.85	81.70	19,093,681	1,552,455,244	81.307	34.93	34.91	34.93	34.82	35.19	44,329,421	35.021	-1.58%
2010-04-22	0	82.40	82.45	82.50	81.30	82.50	13,739,171	1,124,611,695	81.854	35.49	35.51	35.53	35.02	35.53	31,897,961	35.257	0.43%
2010-04-21	0	82.05	82.05	82.10	81.90	83.05	17,411,621	1,436,130,543	82.481	35.34	35.34	35.36	35.28	35.77	40,424,216	35.526	-0.73%
2010-04-20	0	82.65	82.65	82.70	82.05	82.85	16,692,488	1,377,386,388	82.515	35.60	35.60	35.62	35.34	35.69	38,754,619	35.541	0.98%
2010-04-19	0	81.85	81.80	81.90	81.55	83.15	36,604,355	3,010,939,905	82.256	35.25	35.23	35.28	35.13	35.81	84,983,606	35.430	-3.19%
2010-04-16	0	84.55	84.55	84.60	83.80	84.90	36,689,202	3,094,462,373	84.343	36.42	36.42	36.44	36.09	36.57	85,180,594	36.328	0.30%
2010-04-15	0	84.30	84.30	84.35	83.25	84.35	45,130,499	3,784,186,751	83.850	36.31	36.31	36.33	35.86	36.33	104,778,586	36.116	2.18%
2010-04-14	0	82.50	82.65	82.70	82.45	83.30	18,149,859	1,504,696,017	82.904	35.53	35.60	35.62	35.51	35.88	42,138,168	35.709	-0.24%
2010-04-13	0	82.70	82.65	82.70	82.25	83.20	21,483,339	1,777,574,865	82.742	35.62	35.60	35.62	35.43	35.84	49,877,443	35.639	0.00%
2010-04-12	0	82.70	82.65	82.70	82.40	83.15	31,235,575	2,585,174,768	82.764	35.62	35.60	35.62	35.49	35.81	72,519,016	35.648	0.92%
2010-04-09	0	81.95	81.95	82.00	80.25	82.00	36,388,386	2,958,254,824	81.297	35.30	35.30	35.32	34.57	35.32	84,482,195	35.016	3.02%
2010-04-08	0	79.55	79.55	79.60	79.50	80.20	16,142,124	1,289,087,022	79.859	34.26	34.26	34.29	34.24	34.54	37,476,850	34.397	-0.50%
2010-04-07	0	79.95	79.90	79.95	79.00	80.15	21,564,107	1,720,504,876	79.786	34.44	34.41	34.44	34.03	34.52	50,064,960	34.365	0.76%
2010-04-01	0	79.35	79.40	79.45	78.80	79.55	20,815,414	1,650,753,972	79.304	34.18	34.20	34.22	33.94	34.26	48,326,734	34.158	0.32%
2010-03-31	0	79.10	79.10	79.15	78.65	79.30	26,606,188	2,102,394,871	79.019	34.07	34.07	34.09	33.88	34.16	61,771,060	34.035	-1.19%
2010-03-30	0	80.05	80.00	80.05	79.40	80.40	19,171,789	1,535,883,129	80.112	34.48	34.46	34.48	34.20	34.63	44,510,763	34.506	0.19%
2010-03-29	0	79.90	79.85	79.90	79.75	80.45	13,455,262	1,078,247,895	80.136	34.41	34.39	34.41	34.35	34.65	31,238,815	34.516	-0.31%
2010-03-26	0	80.15	80.15	80.20	78.80	80.55	24,230,001	1,933,315,274	79.790	34.52	34.52	34.54	33.94	34.69	56,254,313	34.367	2.30%
2010-03-25	0	78.35	78.30	78.35	77.85	78.40	26,099,054	2,039,138,698	78.131	33.75	33.73	33.75	33.53	33.77	60,593,657	33.653	-0.95%
2010-03-24	0	79.10	79.05	79.10	79.00	79.95	18,106,994	1,437,755,911	79.403	34.07	34.05	34.07	34.03	34.44	42,038,649	34.201	-0.32%
2010-03-23	0	79.35	79.35	79.40	79.30	80.10	16,172,646	1,289,635,722	79.742	34.18	34.18	34.20	34.16	34.50	37,547,712	34.347	0.13%
2010-03-22	0	79.25	79.25	79.30	79.00	79.95	37,097,019	2,944,660,023	79.377	34.13	34.13	34.16	34.03	34.44	86,127,414	34.190	-2.10%
2010-03-19	0	80.95	80.85	80.90	80.85	81.45	11,620,589	941,850,789	81.050	34.87	34.82	34.85	34.82	35.08	26,979,291	34.910	-0.61%
2010-03-18	0	81.45	81.45	81.50	81.30	81.90	13,214,321	1,077,986,096	81.577	35.08	35.08	35.10	35.02	35.28	30,679,427	35.137	0.25%
2010-03-17	0	81.25	81.25	81.30	80.50	81.40	18,041,289	1,461,748,231	81.022	35.00	35.00	35.02	34.67	35.06	41,886,103	34.898	1.79%
2010-03-16	0	80.60	80.50	80.55	80.50	80.95	21,001,109	1,695,227,235	80.721	34.38	34.34	34.36	34.34	34.53	49,231,970	34.433	-0.31%
2010-03-15	0	80.85	80.80	80.85	80.45	81.00	14,751,038	1,190,216,221	80.687	34.49	34.47	34.49	34.32	34.55	34,580,205	34.419	-0.55%
2010-03-12	0	81.30	81.25	81.30	80.90	81.60	18,334,592	1,489,798,111	81.256	34.68	34.66	34.68	34.51	34.81	42,980,972	34.662	-0.61%
2010-03-11	0	81.80	81.80	81.85	81.40	81.95	11,114,845	907,897,284	81.683	34.89	34.89	34.92	34.72	34.96	26,056,039	34.844	0.25%
2010-03-10	0	81.60	81.55	81.60	81.45	82.00	19,319,249	1,579,221,829	81.743	34.81	34.79	34.81	34.74	34.98	45,289,260	34.870	-1.09%
2010-03-09	0	82.50	82.50	82.55	82.10	83.00	15,506,515	1,280,713,517	82.592	35.19	35.19	35.21	35.02	35.41	36,351,237	35.232	-0.66%
2010-03-08	0	83.05	83.10	83.15	82.70	83.40	28,767,529	2,388,932,341	83.043	35.43	35.45	35.47	35.28	35.58	67,438,445	35.424	1.53%
2010-03-05	0	81.80	81.85	81.90	81.35	81.95	27,595,895	2,255,856,265	81.746	34.89	34.92	34.94	34.70	34.96	64,691,835	34.871	0.93%
2010-03-04	0	81.05	81.00	81.05	80.90	82.00	22,114,215	1,799,964,781	81.394	34.57	34.55	34.57	34.51	34.98	51,841,375	34.721	-0.49%
2010-03-03	0	81.45	81.45	81.50	80.85	81.75	35,640,530	2,902,634,337	81.442	34.74	34.74	34.77	34.49	34.87	83,550,517	34.741	1.12%
2010-03-02	0	80.55	80.50	80.55	80.35	81.60	137,341,070	11,110,736,648	80.899	34.36	34.34	34.36	34.28	34.81	321,962,590	34.509	-7.04%
2010-03-01	0	86.65	86.60	86.65	85.85	86.80	32,200,175	2,781,800,031	86.391	36.96	36.94	36.96	36.62	37.03	75,485,445	36.852	0.93%
2010-02-26	0	85.85	85.80	85.85	85.80	86.40	28,304,616	2,436,472,447	86.080	36.62	36.60	36.62	36.60	36.86	66,353,258	36.720	0.64%
2010-02-25	0	85.30	85.25	85.30	84.65	86.00	29,625,185	2,527,939,482	85.331	36.39	36.37	36.39	36.11	36.69	69,449,010	36.400	0.83%
2010-02-24	0	84.60	84.55	84.60	83.70	85.20	22,292,897	1,886,797,289	84.637	36.09	36.07	36.09	35.70	36.34	52,260,251	36.104	-0.82%
2010-02-23	0	85.30	85.30	85.40	82.90	85.60	27,232,287	2,304,597,144	84.627	36.39	36.39	36.43	35.36	36.51	63,839,445	36.100	1.97%
2010-02-22	0	83.65	83.65	83.70	83.10	83.75	19,066,368	1,590,753,098	83.432	35.68	35.68	35.70	35.45	35.73	44,696,442	35.590	3.21%
2010-02-19	0	81.05	81.00	81.05	80.80	82.40	16,321,710	1,326,962,424	81.300	34.57	34.55	34.57	34.47	35.15	38,262,262	34.681	-1.82%
2010-02-18	0	82.55	82.55	82.60	82.45	82.95	11,561,739	956,125,331	82.697	35.21	35.21	35.24	35.17	35.38	27,103,673	35.277	0.30%
2010-02-17	0	82.30	82.30	82.35	81.80	82.70	15,582,433	1,281,941,588	82.268	35.11	35.11	35.13	34.89	35.28	36,529,208	35.094	1.92%
2010-02-12	0	80.75	80.65	80.70	80.25	81.00	20,143,047	1,624,126,843	80.630	34.45	34.40	34.42	34.23	34.55	47,220,453	34.395	-0.74%
2010-02-11	0	81.35	81.30	81.35	80.80	81.60	18,500,443	1,504,733,537	81.335	34.70	34.68	34.70	34.47	34.81	43,369,769	34.695	1.62%
2010-02-10	0	80.05	80.00	80.05	79.05	80.50	20,746,885	1,655,681,032	79.804	34.15	34.13	34.15	33.72	34.34	48,636,004	34.042	0.95%
2010-02-09	0	79.30	79.20	79.25	78.00	79.65	36,011,574	2,835,831,522	78.748	33.83	33.78	33.81	33.27	33.98	84,420,339	33.592	-0.75%
2010-02-08	0	79.90	79.75	79.80	79.30	80.15	30,245,172	2,416,333,647	79.892	34.08	34.02	34.04	33.83	34.19	70,902,418	34.080	-0.99%
2010-02-05	0	80.70	80.60	80.65	80.10	81.40	47,883,392	3,874,523,739	80.916	34.42	34.38	34.40	34.17	34.72	112,250,916	34.517	-3.76%
2010-02-04	0	83.85	83.80	83.85	83.75	84.70	16,265,410	1,371,129,519	84.297	35.77	35.75	35.77	35.73	36.13	38,130,281	35.959	-2.22%
2010-02-03	0	85.75	85.75	85.80	84.20	85.90	18,565,577	1,580,440,720	85.127	36.58	36.58	36.60	35.92	36.64	43,522,460	36.313	1.42%
2010-02-02	0	84.55	84.55	84.65	84.15	85.05	13,597,241	1,150,649,139	84.624	36.07	36.07	36.11	35.90	36.28	31,875,410	36.098	0.83%
2010-02-01	0	83.85	83.85	83.90	83.00	84.25	15,452,820	1,289,252,338	83.432	35.77	35.77	35.79	35.41	35.94	36,225,362	35.590	0.30%
2010-01-29	0	83.60	83.55	83.65	83.10	84.40	22,798,052	1,906,217,160	83.613	35.66	35.64	35.68	35.45	36.00	53,444,464	35.667	-1.70%
2010-01-28	0	85.05	84.95	85.00	84.35	85.65	18,700,737	1,589,855,728	85.016	36.28	36.24	36.26	35.98	36.54	43,839,310	36.266	1.19%
2010-01-27	0	84.05	83.95	84.00	83.80	85.60	19,620,776	1,657,301,589	84.467	35.85	35.81	35.83	35.75	36.51	45,996,116	36.031	-0.06%
2010-01-26	0	84.10	84.15	84.20	83.50	85.15	24,292,298	2,047,467,317	84.285	35.87	35.90	35.92	35.62	36.32	56,947,359	35.954	-0.24%
2010-01-25	0	84.30	84.25	84.30	83.70	84.35	27,485,326	2,312,444,891	84.134	35.96	35.94	35.96	35.70	35.98	64,432,633	35.889	-1.63%
2010-01-22	0	85.70	85.60	85.65	85.00	86.05	37,434,508	3,201,856,346	85.532	36.56	36.51	36.54	36.26	36.71	87,756,060	36.486	-1.55%
2010-01-21	0	87.05	87.05	87.10	87.00	88.20	20,718,144	1,813,125,963	87.514	37.13	37.13	37.15	37.11	37.62	48,568,628	37.331	-0.91%
2010-01-20	0	87.85	87.80	87.85	87.65	88.45	30,098,548	2,648,759,920	88.003	37.47	37.45	37.47	37.39	37.73	70,558,694	37.540	-1.01%
2010-01-19	0	88.75	88.65	88.70	88.40	89.30	17,485,153	1,551,283,202	88.720	37.86	37.82	37.84	37.71	38.09	40,989,670	37.846	-0.56%
2010-01-18	0	89.25	89.15	89.20	88.60	89.60	16,529,101	1,472,076,419	89.060	38.07	38.03	38.05	37.79	38.22	38,748,440	37.991	-1.60%
2010-01-15	0	90.70	90.60	90.70	90.30	91.05	13,190,937	1,195,803,484	90.653	38.69	38.65	38.69	38.52	38.84	30,922,930	38.670	-0.17%
2010-01-14	0	90.85	90.85	90.90	90.65	91.20	11,379,186	1,034,401,866	90.903	38.75	38.75	38.78	38.67	38.90	26,675,722	38.777	0.72%
2010-01-13	0	90.20	90.15	90.20	89.95	90.80	17,142,233	1,548,811,489	90.351	38.48	38.46	38.48	38.37	38.73	40,185,778	38.541	-1.58%
2010-01-12	0	91.65	91.55	91.65	91.05	92.40	14,005,577	1,284,268,380	91.697	39.10	39.05	39.10	38.84	39.42	32,832,654	39.116	-0.81%
2010-01-11	0	92.40	92.40	92.45	92.00	92.80	15,729,515	1,454,462,224	92.467	39.42	39.42	39.44	39.24	39.59	36,874,006	39.444	0.76%
2010-01-08	0	91.70	91.75	91.80	91.35	92.15	15,683,744	1,440,232,759	91.830	39.12	39.14	39.16	38.97	39.31	36,766,707	39.172	0.49%
2010-01-07	0	91.25	91.25	91.30	90.85	91.75	11,163,952	1,018,904,340	91.267	38.92	38.92	38.95	38.75	39.14	26,171,158	38.932	-0.38%
2010-01-06	0	91.60	91.50	91.60	91.25	92.00	20,033,996	1,836,188,536	91.654	39.07	39.03	39.07	38.92	39.24	46,964,810	39.097	1.27%
2010-01-05	0	90.45	90.40	90.45	90.10	90.65	16,914,189	1,528,105,883	90.345	38.58	38.56	38.58	38.43	38.67	39,651,184	38.539	1.34%
2010-01-04	0	89.25	89.15	89.20	88.80	89.90	10,381,759	927,837,081	89.372	38.07	38.03	38.05	37.88	38.35	24,337,498	38.124	-0.17%
2009-12-31	0	89.40	89.40	89.45	88.60	89.65	14,503,892	1,291,615,286	89.053	38.14	38.14	38.16	37.79	38.24	34,000,832	37.988	0.79%
2009-12-30	0	88.70	88.75	88.80	87.50	89.10	9,206,391	814,187,003	88.437	37.84	37.86	37.88	37.33	38.01	21,582,135	37.725	0.28%
2009-12-29	0	88.45	88.45	88.50	87.90	88.90	8,481,597	750,400,105	88.474	37.73	37.73	37.75	37.50	37.92	19,883,032	37.741	0.06%
2009-12-28	0	88.40	88.40	88.45	88.25	89.35	7,846,195	696,661,336	88.790	37.71	37.71	37.73	37.65	38.11	18,393,488	37.875	-0.23%
2009-12-24	0	88.60	88.65	88.70	87.80	89.05	7,746,123	685,540,887	88.501	37.79	37.82	37.84	37.45	37.99	18,158,893	37.752	0.91%
2009-12-23	0	87.80	87.95	88.00	87.00	88.15	10,316,635	904,648,634	87.688	37.45	37.52	37.54	37.11	37.60	24,184,831	37.406	0.75%
2009-12-22	0	87.15	87.05	87.10	86.85	87.80	13,842,254	1,208,152,054	87.280	37.18	37.13	37.15	37.05	37.45	32,449,783	37.231	0.75%
2009-12-21	0	86.50	86.40	86.45	86.00	86.85	20,141,446	1,741,352,600	86.456	36.90	36.86	36.88	36.69	37.05	47,216,700	36.880	-1.09%
2009-12-18	0	87.45	87.30	87.35	86.50	87.60	25,406,059	2,211,277,367	87.037	37.30	37.24	37.26	36.90	37.37	59,558,299	37.128	-0.85%
2009-12-17	0	88.20	88.10	88.20	88.00	89.10	15,487,200	1,369,614,565	88.435	37.62	37.58	37.62	37.54	38.01	36,305,957	37.724	-0.73%
2009-12-16	0	88.85	89.05	89.10	88.55	89.80	17,461,946	1,554,761,259	89.037	37.90	37.99	38.01	37.77	38.31	40,935,267	37.981	-0.67%
2009-12-15	0	89.45	89.45	89.50	89.10	90.75	18,349,818	1,647,021,379	89.757	38.16	38.16	38.18	38.01	38.71	43,016,666	38.288	-2.19%
2009-12-14	0	91.45	91.10	91.15	88.10	92.20	31,373,599	2,840,744,513	90.546	39.01	38.86	38.88	37.58	39.33	73,547,739	38.624	1.44%
2009-12-11	0	90.15	90.25	90.30	89.40	91.35	18,922,929	1,713,388,178	90.546	38.46	38.50	38.52	38.14	38.97	44,360,185	38.624	1.75%
2009-12-10	0	88.60	88.60	88.65	88.25	89.70	19,114,512	1,699,148,515	88.893	37.79	37.79	37.82	37.65	38.26	44,809,304	37.920	0.45%
2009-12-09	0	88.20	88.10	88.15	88.00	89.30	38,803,042	3,435,944,036	88.548	37.62	37.58	37.60	37.54	38.09	90,964,253	37.772	-2.60%
2009-12-08	0	90.55	90.35	90.40	90.40	91.60	20,139,544	1,831,291,130	90.930	38.63	38.54	38.56	38.56	39.07	47,212,241	38.788	-1.95%
2009-12-07	0	92.35	92.25	92.30	91.90	92.85	14,862,271	1,372,837,176	92.371	39.39	39.35	39.37	39.20	39.61	34,840,964	39.403	-1.18%
2009-12-04	0	93.45	93.45	93.50	92.60	93.55	16,187,064	1,506,980,613	93.098	39.86	39.86	39.88	39.50	39.91	37,946,617	39.713	-0.37%
2009-12-03	0	93.80	93.80	93.85	92.85	93.95	16,927,620	1,581,323,031	93.417	40.01	40.01	40.03	39.61	40.08	39,682,670	39.849	1.35%
2009-12-02	0	92.55	92.45	92.50	92.45	93.30	20,429,051	1,897,374,359	92.876	39.48	39.44	39.46	39.44	39.80	47,890,920	39.619	0.98%
2009-12-01	0	91.65	91.35	91.55	90.80	92.00	17,925,883	1,637,432,147	91.345	39.10	38.97	39.05	38.73	39.24	42,022,854	38.965	1.05%
2009-11-30	0	90.70	90.75	90.90	90.00	91.00	35,428,781	3,202,784,785	90.401	38.69	38.71	38.78	38.39	38.82	83,054,123	38.563	4.25%
2009-11-27	0	87.00	86.95	87.00	86.50	89.70	100,071,662	8,837,435,932	88.311	37.11	37.09	37.11	36.90	38.26	234,593,567	37.671	-7.59%
2009-11-26	0	94.15	94.10	94.15	94.05	96.00	18,725,622	1,770,640,628	94.557	40.16	40.14	40.16	40.12	40.95	43,897,647	40.336	-1.82%
2009-11-25	0	95.90	95.90	95.95	95.10	96.50	19,429,731	1,863,526,779	95.911	40.91	40.91	40.93	40.57	41.16	45,548,258	40.913	0.89%
2009-11-24	0	95.05	94.80	94.90	94.55	96.10	20,125,462	1,913,866,098	95.097	40.55	40.44	40.48	40.33	40.99	47,179,230	40.566	-0.58%
2009-11-23	0	95.60	95.55	95.60	94.50	95.80	13,007,263	1,237,031,858	95.103	40.78	40.76	40.78	40.31	40.87	30,492,351	40.569	0.58%
2009-11-20	0	95.05	94.95	95.00	94.60	95.45	16,335,178	1,551,141,986	94.957	40.55	40.50	40.52	40.35	40.72	38,293,835	40.506	-0.52%
2009-11-19	0	95.55	95.45	95.50	95.40	96.70	15,780,610	1,515,548,672	96.039	40.76	40.72	40.74	40.70	41.25	36,993,785	40.968	-0.98%
2009-11-18	0	96.50	96.45	96.50	95.40	97.65	21,506,455	2,072,394,210	96.361	41.16	41.14	41.16	40.70	41.66	50,416,630	41.105	-0.90%
2009-11-17	0	98.00	98.00	98.05	97.30	98.25	28,462,275	2,784,523,295	97.832	41.54	41.54	41.56	41.24	41.65	67,147,997	41.468	0.93%
2009-11-16	0	97.10	96.95	97.00	95.80	97.55	29,153,749	2,822,555,053	96.816	41.16	41.09	41.12	40.61	41.35	68,779,317	41.038	2.64%
2009-11-13	0	94.60	94.65	94.70	93.30	95.10	29,693,237	2,801,551,009	94.350	40.10	40.12	40.14	39.55	40.31	70,052,073	39.992	1.78%
2009-11-12	0	92.95	93.00	93.05	92.85	94.00	32,276,194	3,016,247,272	93.451	39.40	39.42	39.44	39.36	39.84	76,145,767	39.611	-1.12%
2009-11-11	0	94.00	94.00	94.10	91.90	94.20	81,553,401	7,567,452,007	92.791	39.84	39.84	39.89	38.95	39.93	192,400,203	39.332	5.98%
2009-11-10	0	88.70	88.70	88.75	88.60	90.05	16,679,922	1,490,588,963	89.364	37.60	37.60	37.62	37.56	38.17	39,351,153	37.879	-0.22%
2009-11-09	0	88.90	88.90	89.00	87.30	89.00	19,243,084	1,701,427,898	88.418	37.68	37.68	37.72	37.00	37.72	45,398,147	37.478	2.36%
2009-11-06	0	86.85	86.85	86.90	86.50	87.20	16,488,683	1,430,526,009	86.758	36.81	36.81	36.83	36.67	36.96	38,899,984	36.774	1.88%
2009-11-05	0	85.25	85.20	85.25	85.05	85.50	18,019,106	1,535,725,913	85.228	36.14	36.11	36.14	36.05	36.24	42,510,547	36.126	-0.76%
2009-11-04	0	85.90	85.85	85.95	85.05	86.75	17,744,774	1,525,813,465	85.987	36.41	36.39	36.43	36.05	36.77	41,863,345	36.447	0.23%
2009-11-03	0	85.70	85.70	85.75	85.40	86.90	18,883,308	1,625,239,013	86.067	36.33	36.33	36.35	36.20	36.83	44,549,366	36.482	-0.75%
2009-11-02	0	86.35	86.30	86.35	85.15	86.45	21,406,344	1,837,804,036	85.853	36.60	36.58	36.60	36.09	36.64	50,501,694	36.391	-0.97%
2009-10-30	0	87.20	87.25	87.30	87.05	87.70	19,722,683	1,720,442,005	87.232	36.96	36.98	37.00	36.90	37.17	46,529,613	36.975	1.63%
2009-10-29	0	85.80	85.80	85.85	85.05	85.90	31,591,989	2,697,245,555	85.378	36.37	36.37	36.39	36.05	36.41	74,531,596	36.189	-1.21%
2009-10-28	0	86.85	86.80	86.85	86.60	87.20	29,961,044	2,603,352,749	86.891	36.81	36.79	36.81	36.71	36.96	70,683,882	36.831	-1.19%
2009-10-27	0	87.90	87.85	87.90	87.20	88.05	38,054,202	3,336,036,154	87.665	37.26	37.24	37.26	36.96	37.32	89,777,203	37.159	-2.71%
2009-10-23	0	90.35	90.30	90.35	89.50	90.45	19,046,227	1,715,373,071	90.064	38.30	38.28	38.30	37.94	38.34	44,933,723	38.176	1.63%
2009-10-22	0	88.90	88.80	88.85	88.35	89.40	17,576,700	1,561,513,655	88.840	37.68	37.64	37.66	37.45	37.89	41,466,826	37.657	-0.39%
2009-10-21	0	89.25	89.30	89.40	88.50	89.50	14,813,438	1,318,516,337	89.008	37.83	37.85	37.89	37.51	37.94	34,947,758	37.728	-0.06%
2009-10-20	0	89.30	89.30	89.35	89.00	90.50	19,025,200	1,708,025,346	89.777	37.85	37.85	37.87	37.72	38.36	44,884,116	38.054	-0.45%
2009-10-19	0	89.70	89.60	89.65	88.60	89.80	23,111,336	2,065,138,516	89.356	38.02	37.98	38.00	37.56	38.06	54,524,099	37.876	-0.55%
2009-10-16	0	90.20	90.20	90.30	89.30	90.45	16,645,074	1,497,963,130	89.994	38.23	38.23	38.28	37.85	38.34	39,268,940	38.146	0.56%
2009-10-15	0	89.70	89.40	89.65	89.40	90.50	27,433,109	2,468,815,549	89.994	38.02	37.89	38.00	37.89	38.36	64,719,996	38.146	1.30%
2009-10-14	0	88.55	88.50	88.55	87.65	88.60	18,980,763	1,675,639,407	88.281	37.53	37.51	37.53	37.15	37.56	44,779,281	37.420	1.03%
2009-10-13	0	87.65	87.80	87.85	87.55	89.20	28,359,277	2,504,445,615	88.311	37.15	37.22	37.24	37.11	37.81	66,905,004	37.433	-0.51%
2009-10-12	0	88.10	88.00	88.05	88.00	88.80	11,464,162	1,013,758,582	88.428	37.34	37.30	37.32	37.30	37.64	27,046,169	37.483	-0.73%
2009-10-09	0	88.75	88.70	88.75	88.20	89.00	18,798,326	1,666,523,931	88.653	37.62	37.60	37.62	37.39	37.72	44,348,877	37.578	-0.34%
2009-10-08	0	89.05	89.05	89.10	87.75	89.55	18,514,922	1,642,106,534	88.691	37.75	37.75	37.77	37.19	37.96	43,680,272	37.594	1.83%
2009-10-07	0	87.45	87.45	87.50	86.85	87.70	25,255,927	2,204,863,352	87.301	37.07	37.07	37.09	36.81	37.17	59,583,603	37.005	0.87%
2009-10-06	0	86.70	86.60	86.65	85.40	86.70	22,155,879	1,903,782,313	85.927	36.75	36.71	36.73	36.20	36.75	52,269,992	36.422	1.17%
2009-10-05	0	85.70	85.60	85.70	85.10	85.90	22,443,875	1,919,899,757	85.542	36.33	36.28	36.33	36.07	36.41	52,949,430	36.259	-0.98%
2009-10-02	0	86.55	86.45	86.50	86.00	87.15	41,005,900	3,553,343,441	86.654	36.69	36.64	36.67	36.45	36.94	96,740,827	36.731	-3.73%
2009-09-30	0	89.90	89.90	89.95	89.05	89.95	16,382,359	1,467,673,298	89.589	38.11	38.11	38.13	37.75	38.13	38,649,145	37.974	0.56%
2009-09-29	0	89.40	89.40	89.45	88.65	90.10	20,553,370	1,839,333,472	89.491	37.89	37.89	37.92	37.58	38.19	48,489,364	37.933	2.64%
2009-09-28	0	87.10	87.00	87.05	86.85	87.75	24,366,128	2,125,311,900	87.224	36.92	36.88	36.90	36.81	37.19	57,484,396	36.972	-1.08%
2009-09-25	0	88.05	88.00	88.05	86.60	88.35	17,124,005	1,503,726,903	87.814	37.32	37.30	37.32	36.71	37.45	40,398,831	37.222	-0.73%
2009-09-24	0	88.70	88.70	88.75	88.00	89.85	28,309,643	2,513,660,849	88.792	37.60	37.60	37.62	37.30	38.09	66,787,908	37.636	-2.31%
2009-09-23	0	90.80	90.75	90.80	90.50	91.50	12,414,018	1,128,637,814	90.916	38.49	38.47	38.49	38.36	38.78	29,287,063	38.537	-1.04%
2009-09-22	0	91.75	91.75	91.80	91.10	92.10	14,938,132	1,367,702,761	91.558	38.89	38.89	38.91	38.61	39.04	35,241,935	38.809	0.88%
2009-09-21	0	90.95	90.95	91.00	90.80	92.65	19,055,147	1,749,162,492	91.795	38.55	38.55	38.57	38.49	39.27	44,954,767	38.909	-0.27%
2009-09-18	0	91.20	91.10	91.15	90.30	91.95	27,430,263	2,495,012,961	90.958	38.66	38.61	38.64	38.28	38.98	64,713,281	38.555	0.27%
2009-09-17	0	90.95	90.95	91.00	89.20	91.15	46,235,648	4,170,514,046	90.201	38.55	38.55	38.57	37.81	38.64	109,078,812	38.234	4.06%
2009-09-16	0	87.40	87.45	87.50	85.40	87.50	32,259,987	2,785,517,371	86.346	37.05	37.07	37.09	36.20	37.09	76,107,532	36.600	3.07%
2009-09-15	0	84.80	84.75	84.80	84.35	85.30	13,900,433	1,181,792,952	85.018	35.94	35.92	35.94	35.75	36.16	32,793,803	36.037	1.13%
2009-09-14	0	83.85	83.85	83.90	83.00	84.00	10,544,606	881,286,505	83.577	35.54	35.54	35.56	35.18	35.61	24,876,759	35.426	-0.89%
2009-09-11	0	84.60	84.60	84.65	83.75	84.75	19,529,886	1,649,177,805	84.444	35.86	35.86	35.88	35.50	35.92	46,074,768	35.794	0.77%
2009-09-10	0	83.95	83.90	83.95	83.70	84.90	25,608,942	2,162,438,917	84.441	35.58	35.56	35.58	35.48	35.99	60,416,434	35.792	0.78%
2009-09-09	0	83.30	83.30	83.35	82.80	84.25	20,043,776	1,674,336,474	83.534	35.31	35.31	35.33	35.10	35.71	47,287,134	35.408	-1.71%
2009-09-08	0	84.75	84.70	84.75	83.15	84.90	25,825,359	2,176,210,076	84.266	35.92	35.90	35.92	35.25	35.99	60,927,003	35.718	1.92%
2009-09-07	0	83.15	83.10	83.20	82.90	83.75	26,775,802	2,228,322,702	83.222	35.25	35.22	35.27	35.14	35.50	63,169,282	35.275	1.34%
2009-09-04	0	82.05	82.35	82.40	80.15	83.30	51,221,837	4,195,295,749	81.904	34.78	34.91	34.93	33.97	35.31	120,842,193	34.717	1.30%
2009-09-03	0	81.00	81.00	81.05	80.60	81.20	22,907,938	1,853,931,804	80.930	34.33	34.33	34.35	34.16	34.42	54,044,244	34.304	0.43%
2009-09-02	0	80.65	80.55	80.70	80.30	81.50	33,163,634	2,683,295,335	80.911	34.19	34.14	34.21	34.04	34.55	78,239,409	34.296	-3.24%
2009-09-01	0	83.35	83.35	83.40	82.50	83.85	22,141,412	1,843,511,391	83.261	35.33	35.33	35.35	34.97	35.54	52,235,862	35.292	1.40%
2009-08-31	0	82.20	82.00	82.05	81.60	83.55	26,504,002	2,184,316,527	82.415	34.84	34.76	34.78	34.59	35.41	62,528,053	34.933	-1.14%
2009-08-28	0	83.15	83.10	83.15	82.80	84.45	18,505,398	1,539,319,895	83.182	35.25	35.22	35.25	35.10	35.80	43,657,803	35.259	-0.60%
2009-08-27	0	83.65	83.60	83.65	83.10	84.00	18,063,332	1,509,643,979	83.575	35.46	35.44	35.46	35.22	35.61	42,614,884	35.425	-1.24%
2009-08-26	0	84.70	84.65	84.70	84.50	84.95	20,425,343	1,730,717,416	84.734	35.90	35.88	35.90	35.82	36.01	48,187,324	35.916	0.89%
2009-08-25	0	83.95	83.95	84.00	82.65	84.20	20,222,695	1,688,584,108	83.499	35.58	35.58	35.61	35.03	35.69	47,709,238	35.393	-0.36%
2009-08-24	0	84.25	84.30	84.35	83.65	84.80	27,454,640	2,314,377,949	84.298	35.71	35.73	35.75	35.46	35.94	64,770,791	35.732	1.87%
2009-08-21	0	82.70	82.70	82.75	81.90	83.50	23,995,553	1,985,448,529	82.742	35.05	35.05	35.08	34.72	35.39	56,610,138	35.072	-0.30%
2009-08-20	0	82.95	82.90	82.95	82.35	83.45	16,164,064	1,341,195,255	82.974	35.16	35.14	35.16	34.91	35.37	38,134,145	35.170	1.72%
2009-08-19	0	81.55	81.45	81.60	81.00	83.35	24,486,770	2,012,721,961	82.196	34.57	34.52	34.59	34.33	35.33	57,769,014	34.841	-1.55%
2009-08-18	0	83.45	83.45	83.50	81.20	83.50	30,213,488	2,492,617,452	82.500	35.11	35.11	35.13	34.16	35.13	71,812,963	34.710	1.89%
2009-08-17	0	81.90	81.85	81.90	81.50	83.00	28,474,281	2,335,057,770	82.006	34.46	34.44	34.46	34.29	34.92	67,679,127	34.502	-2.96%
2009-08-14	0	84.40	84.45	84.50	83.75	85.90	24,926,776	2,109,444,055	84.626	35.51	35.53	35.55	35.24	36.14	59,247,236	35.604	0.12%
2009-08-13	0	84.30	84.30	84.35	83.45	84.45	24,277,445	2,036,982,424	83.904	35.47	35.47	35.49	35.11	35.53	57,703,873	35.301	2.87%
2009-08-12	0	81.95	81.95	82.00	81.60	83.80	45,032,292	3,714,911,781	82.494	34.48	34.48	34.50	34.33	35.26	107,035,054	34.707	-4.71%
2009-08-11	0	86.00	85.90	86.00	84.80	86.40	19,963,221	1,710,371,597	85.676	36.18	36.14	36.18	35.68	36.35	47,449,605	36.046	-0.46%
2009-08-10	0	86.40	86.45	86.50	85.40	86.50	28,695,031	2,469,070,261	86.045	36.35	36.37	36.39	35.93	36.39	68,203,817	36.201	3.10%
2009-08-07	0	83.80	83.75	83.80	83.50	85.80	37,665,953	3,194,128,650	84.801	35.26	35.24	35.26	35.13	36.10	89,526,363	35.678	-1.64%
2009-08-06	0	85.20	85.30	85.35	83.20	85.35	35,630,911	3,002,217,597	84.259	35.85	35.89	35.91	35.00	35.91	84,689,371	35.450	3.34%
2009-08-05	0	82.45	82.40	82.45	81.80	84.60	40,092,139	3,341,645,235	83.349	34.69	34.67	34.69	34.42	35.59	95,293,046	35.067	-0.78%
2009-08-04	0	83.10	83.05	83.10	82.40	84.00	81,749,230	6,790,106,232	83.060	34.96	34.94	34.96	34.67	35.34	194,305,750	34.945	6.95%
2009-08-03	0	77.70	77.80	77.85	77.20	78.30	32,629,566	2,537,732,673	77.774	32.69	32.73	32.75	32.48	32.94	77,555,621	32.721	0.78%
2009-07-31	0	77.10	77.15	77.20	75.70	77.20	51,159,614	3,913,120,124	76.488	32.44	32.46	32.48	31.85	32.48	121,598,787	32.181	4.61%
2009-07-30	0	73.70	73.75	73.80	72.65	73.95	26,333,077	1,932,962,725	73.404	31.01	31.03	31.05	30.57	31.11	62,589,804	30.883	1.24%
2009-07-29	0	72.80	72.85	72.90	71.00	73.05	27,460,235	1,988,720,850	72.422	30.63	30.65	30.67	29.87	30.73	65,268,891	30.470	-1.22%
2009-07-28	0	73.70	73.70	73.75	71.75	73.80	24,079,670	1,755,262,852	72.894	31.01	31.01	31.03	30.19	31.05	57,233,791	30.668	1.24%
2009-07-27	0	72.80	72.75	72.80	72.70	73.95	26,400,126	1,936,705,957	73.360	30.63	30.61	30.63	30.59	31.11	62,749,169	30.864	-0.61%
2009-07-24	0	73.25	73.20	73.25	72.00	73.35	35,907,302	2,611,983,728	72.742	30.82	30.80	30.82	30.29	30.86	85,346,312	30.605	1.60%
2009-07-23	0	72.10	72.10	72.15	70.55	72.25	35,135,783	2,515,000,728	71.579	30.33	30.33	30.36	29.68	30.40	83,512,526	30.115	2.71%
2009-07-22	0	70.20	70.15	70.20	69.75	71.60	44,141,069	3,123,595,818	70.764	29.53	29.51	29.53	29.35	30.12	104,916,750	29.772	-2.23%
2009-07-21	0	71.80	71.80	71.85	69.90	71.85	54,477,363	3,852,789,594	70.723	30.21	30.21	30.23	29.41	30.23	129,484,582	29.755	1.92%
2009-07-20	0	70.45	70.45	70.50	68.95	70.60	59,712,937	4,169,649,134	69.828	29.64	29.64	29.66	29.01	29.70	141,928,762	29.378	3.15%
2009-07-17	0	68.30	68.25	68.30	67.60	68.40	47,649,609	3,238,903,273	67.973	28.74	28.71	28.74	28.44	28.78	113,256,027	28.598	2.17%
2009-07-16	0	66.85	66.85	66.90	66.60	67.60	34,432,107	2,310,640,661	67.107	28.13	28.13	28.15	28.02	28.44	81,839,993	28.234	1.91%
2009-07-15	0	65.60	65.60	65.65	64.40	65.65	21,293,986	1,385,664,255	65.073	27.60	27.60	27.62	27.09	27.62	50,612,635	27.378	2.42%
2009-07-14	0	64.05	64.20	64.25	62.60	64.40	25,032,352	1,587,991,144	63.438	26.95	27.01	27.03	26.34	27.09	59,498,174	26.690	4.40%
2009-07-13	0	61.35	61.30	61.35	61.00	62.50	23,084,493	1,415,514,118	61.319	25.81	25.79	25.81	25.66	26.30	54,868,403	25.798	-1.92%
2009-07-10	0	62.55	62.55	62.60	62.30	63.00	12,529,457	784,404,067	62.605	26.32	26.32	26.34	26.21	26.51	29,780,654	26.339	-0.24%
2009-07-09	0	62.70	62.70	62.75	61.35	62.80	25,054,378	1,555,384,815	62.080	26.38	26.38	26.40	25.81	26.42	59,550,527	26.119	-0.40%
2009-07-08	0	62.95	62.95	63.00	62.60	63.35	18,950,042	1,191,648,428	62.884	26.48	26.48	26.51	26.34	26.65	45,041,429	26.457	-0.94%
2009-07-07	0	63.55	63.55	63.60	63.30	64.65	14,491,542	925,010,685	63.831	26.74	26.74	26.76	26.63	27.20	34,444,238	26.855	0.39%
2009-07-06	0	63.30	63.25	63.30	63.20	64.40	18,362,035	1,167,779,874	63.598	26.63	26.61	26.63	26.59	27.09	43,643,824	26.757	-1.09%
2009-07-03	0	64.00	64.00	64.05	63.30	64.15	16,049,287	1,024,959,195	63.863	26.93	26.93	26.95	26.63	26.99	38,146,766	26.869	0.08%
2009-07-02	0	63.95	63.95	64.00	63.80	65.65	38,691,351	2,499,912,629	64.612	26.91	26.91	26.93	26.84	27.62	91,963,582	27.184	-2.59%
2009-06-30	0	65.65	65.65	65.70	65.20	66.30	21,754,098	1,430,626,094	65.764	27.62	27.62	27.64	27.43	27.89	51,706,253	27.668	0.61%
2009-06-29	0	65.25	65.30	65.35	65.05	66.00	21,605,706	1,414,344,547	65.462	27.45	27.47	27.49	27.37	27.77	51,353,547	27.541	-0.38%
2009-06-26	0	65.50	65.50	65.55	64.75	65.95	31,628,485	2,063,250,989	65.234	27.56	27.56	27.58	27.24	27.75	75,176,201	27.446	-0.53%
2009-06-25	0	65.85	65.80	65.85	65.05	66.80	19,409,951	1,280,088,830	65.950	27.70	27.68	27.70	27.37	28.10	46,134,564	27.747	0.53%
2009-06-24	0	65.50	65.50	65.55	64.55	65.80	16,274,343	1,061,833,422	65.246	27.56	27.56	27.58	27.16	27.68	38,681,691	27.451	1.16%
2009-06-23	0	64.75	64.75	64.80	64.10	65.05	29,108,046	1,881,601,264	64.642	27.24	27.24	27.26	26.97	27.37	69,185,492	27.196	-2.70%
2009-06-22	0	66.55	66.50	66.55	66.00	68.00	18,310,528	1,225,773,842	66.944	28.00	27.98	28.00	27.77	28.61	43,521,399	28.165	-0.08%
2009-06-19	0	66.60	66.55	66.60	65.60	66.70	24,144,450	1,598,056,459	66.187	28.02	28.00	28.02	27.60	28.06	57,387,763	27.847	1.06%
2009-06-18	0	65.90	65.90	65.95	65.50	66.90	20,843,972	1,379,846,000	66.199	27.73	27.73	27.75	27.56	28.15	49,543,019	27.851	-1.27%
2009-06-17	0	66.75	66.80	66.85	65.50	67.10	20,058,208	1,330,297,929	66.322	28.08	28.10	28.13	27.56	28.23	47,675,374	27.903	0.23%
2009-06-16	0	66.60	66.55	66.60	65.55	67.00	33,035,777	2,189,808,776	66.286	28.02	28.00	28.02	27.58	28.19	78,521,124	27.888	-2.06%
2009-06-15	0	68.00	67.90	67.95	67.65	69.80	22,400,295	1,534,223,491	68.491	28.61	28.57	28.59	28.46	29.37	53,242,167	28.816	-2.65%
2009-06-12	0	69.85	69.90	69.95	69.20	70.35	62,477,723	4,355,330,262	69.710	29.39	29.41	29.43	29.11	29.60	148,500,247	29.329	3.48%
2009-06-11	0	67.50	67.55	67.60	66.65	67.95	35,748,720	2,406,177,045	67.308	28.40	28.42	28.44	28.04	28.59	84,969,386	28.318	1.12%
2009-06-10	0	66.75	66.75	66.80	65.00	67.10	38,910,931	2,573,285,134	66.133	28.08	28.08	28.10	27.35	28.23	92,485,491	27.824	4.30%
2009-06-09	0	64.00	63.95	64.00	63.05	65.40	34,692,343	2,232,521,849	64.352	26.93	26.91	26.93	26.53	27.52	82,458,535	27.074	-0.08%
2009-06-08	0	64.05	64.05	64.10	63.85	65.40	48,786,209	3,147,056,176	64.507	26.95	26.95	26.97	26.86	27.52	115,957,556	27.140	-2.66%
2009-06-05	0	65.80	66.10	66.15	65.60	67.15	104,045,692	6,867,993,825	66.009	27.68	27.81	27.83	27.60	28.25	247,301,121	27.772	-2.01%
2009-06-04	0	67.15	67.10	67.30	66.00	67.80	39,772,711	2,657,611,784	66.820	28.25	28.23	28.31	27.77	28.53	94,533,813	28.113	0.45%
2009-06-03	0	66.85	66.80	66.85	66.65	69.30	45,947,508	3,136,577,442	68.264	28.13	28.10	28.13	28.04	29.16	109,210,387	28.721	-1.76%
2009-06-02	0	68.05	68.00	68.05	67.70	69.85	46,315,179	3,178,792,831	68.634	28.63	28.61	28.63	28.48	29.39	110,084,286	28.876	-3.88%
2009-06-01	0	70.80	70.80	70.90	69.10	70.85	48,245,264	3,383,278,465	70.127	29.79	29.79	29.83	29.07	29.81	114,671,811	29.504	3.36%
2009-05-29	0	68.50	68.50	68.55	67.15	68.90	34,499,115	2,349,413,130	68.101	28.82	28.82	28.84	28.25	28.99	81,999,261	28.652	-0.36%
2009-05-27	0	68.75	68.80	68.85	66.65	68.95	59,456,605	4,053,779,363	68.180	28.92	28.95	28.97	28.04	29.01	141,319,499	28.685	5.77%
2009-05-26	0	65.00	65.00	65.05	64.50	66.20	16,013,198	1,044,932,822	65.254	27.35	27.35	27.37	27.14	27.85	38,060,988	27.454	-1.37%
2009-05-25	0	65.90	65.90	65.95	64.15	66.70	17,103,490	1,117,808,054	65.356	27.73	27.73	27.75	26.99	28.06	40,652,450	27.497	0.38%
2009-05-22	0	65.65	65.70	65.75	64.25	66.95	32,234,689	2,110,238,425	65.465	27.62	27.64	27.66	27.03	28.17	76,617,057	27.543	-0.83%
2009-05-21	0	66.20	66.20	66.25	65.65	67.35	27,081,903	1,795,129,891	66.285	27.85	27.85	27.87	27.62	28.34	64,369,652	27.888	-2.58%
2009-05-20	0	67.95	67.90	67.95	67.05	68.25	27,946,304	1,892,489,216	67.719	28.59	28.57	28.59	28.21	28.71	66,424,204	28.491	0.32%
2009-05-19	0	68.35	68.40	68.45	66.20	68.45	55,807,906	3,759,182,286	67.359	28.50	28.52	28.54	27.60	28.54	133,861,264	28.083	6.30%
2009-05-18	0	64.30	64.35	64.40	61.90	64.50	42,253,451	2,662,241,713	63.006	26.81	26.83	26.85	25.81	26.89	101,349,446	26.268	0.00%
2009-05-15	0	64.30	64.10	64.15	63.75	64.90	35,883,754	2,310,849,008	64.398	26.81	26.72	26.74	26.58	27.06	86,071,043	26.848	3.13%
2009-05-14	0	62.35	62.35	62.40	61.65	62.40	42,255,737	2,623,855,413	62.095	25.99	25.99	26.02	25.70	26.02	101,354,929	25.888	-4.22%
2009-05-13	0	65.10	65.10	65.15	64.50	67.15	41,234,756	2,718,277,958	65.922	27.14	27.14	27.16	26.89	28.00	98,905,997	27.483	-3.27%
2009-05-12	0	67.30	67.25	67.30	66.20	68.10	52,684,791	3,545,983,204	67.306	28.06	28.04	28.06	27.60	28.39	126,370,137	28.060	1.82%
2009-05-11	0	66.10	66.05	66.10	65.70	69.40	76,406,937	5,169,584,151	67.659	27.56	27.54	27.56	27.39	28.93	183,270,255	28.207	0.30%
2009-05-08	0	65.90	65.90	66.00	63.70	66.05	62,584,766	4,061,317,856	64.893	27.47	27.47	27.52	26.56	27.54	150,116,292	27.054	1.31%
2009-05-07	0	65.05	65.15	65.20	63.10	65.20	89,486,380	5,744,870,735	64.198	27.12	27.16	27.18	26.31	27.18	214,642,706	26.765	5.60%
2009-05-06	0	61.60	61.75	61.80	58.75	61.75	75,369,909	4,521,652,129	59.993	25.68	25.74	25.76	24.49	25.74	180,782,832	25.012	6.30%
2009-05-05	0	57.95	58.00	58.05	56.90	58.00	47,600,396	2,741,567,045	57.595	24.16	24.18	24.20	23.72	24.18	114,174,669	24.012	1.85%
2009-05-04	0	56.90	56.85	56.90	54.85	57.00	54,630,551	3,064,850,478	56.101	23.72	23.70	23.72	22.87	23.76	131,037,252	23.389	3.93%
2009-04-30	0	54.75	54.75	54.80	52.20	54.90	67,025,446	3,589,419,439	53.553	22.83	22.83	22.85	21.76	22.89	160,767,740	22.327	6.73%
2009-04-29	0	51.30	51.30	51.35	50.90	51.95	36,560,587	1,877,323,894	51.348	21.39	21.39	21.41	21.22	21.66	87,694,500	21.408	1.68%
2009-04-28	0	50.45	50.40	50.60	50.25	52.70	33,711,015	1,726,839,786	51.225	21.03	21.01	21.10	20.95	21.97	80,859,495	21.356	-2.51%
2009-04-27	0	51.75	51.75	51.80	51.30	52.80	35,554,568	1,839,528,001	51.738	21.58	21.58	21.60	21.39	22.01	85,281,455	21.570	-1.80%
2009-04-24	0	52.70	52.75	52.80	51.85	53.10	20,512,172	1,075,878,068	52.451	21.97	21.99	22.01	21.62	22.14	49,200,650	21.867	0.29%
2009-04-23	0	52.55	52.50	52.55	51.40	52.60	27,136,012	1,413,049,136	52.073	21.91	21.89	21.91	21.43	21.93	65,088,643	21.710	2.54%
2009-04-22	0	51.25	51.20	51.25	50.70	52.55	40,149,835	2,071,909,246	51.604	21.37	21.35	21.37	21.14	21.91	96,303,697	21.514	-1.73%
2009-04-21	0	52.15	52.15	52.20	51.45	52.40	59,499,701	3,081,198,146	51.785	21.74	21.74	21.76	21.45	21.85	142,716,432	21.590	-5.10%
2009-04-20	0	54.95	54.95	55.00	53.95	55.70	29,177,248	1,600,234,832	54.845	22.91	22.91	22.93	22.49	23.22	69,984,767	22.865	-0.36%
2009-04-17	0	55.15	55.15	55.20	55.00	57.00	41,856,538	2,348,506,268	56.108	22.99	22.99	23.01	22.93	23.76	100,397,408	23.392	-0.18%
2009-04-16	0	55.25	55.30	55.35	54.70	56.70	41,173,863	2,285,316,104	55.504	23.03	23.06	23.08	22.80	23.64	98,759,938	23.140	0.45%
2009-04-15	0	55.00	55.05	55.10	53.80	55.10	42,814,692	2,325,819,905	54.323	22.93	22.95	22.97	22.43	22.97	102,695,643	22.648	-1.17%
2009-04-14	0	55.65	55.60	55.65	52.30	56.15	95,992,415	5,195,872,259	54.128	23.20	23.18	23.20	21.80	23.41	230,248,131	22.566	9.33%
2009-04-09	0	50.90	50.80	50.85	49.40	52.10	38,209,415	1,933,964,817	50.615	21.22	21.18	21.20	20.60	21.72	91,649,391	21.102	5.27%
2009-04-08	0	48.35	48.25	48.35	48.15	50.00	34,598,289	1,683,901,493	48.670	20.16	20.12	20.16	20.07	20.85	82,987,717	20.291	-5.57%
2009-04-07	0	51.20	51.15	51.20	50.65	51.50	31,859,033	1,627,876,439	51.096	21.35	21.32	21.35	21.12	21.47	76,417,317	21.302	-1.63%
2009-04-06	0	52.05	52.05	52.10	49.75	52.30	65,210,377	3,338,665,971	51.198	21.70	21.70	21.72	20.74	21.80	156,414,102	21.345	5.26%
2009-04-03	0	49.45	49.45	49.50	48.50	50.85	75,837,468	3,765,923,550	49.658	20.62	20.62	20.64	20.22	21.20	181,904,323	20.703	0.10%
2009-04-02	0	49.40	49.50	49.60	45.55	49.70	97,440,130	4,624,856,723	47.464	20.60	20.64	20.68	18.99	20.72	233,720,631	19.788	15.29%
2009-04-01	0	42.85	42.85	42.90	42.60	43.70	23,001,635	992,536,909	43.151	17.86	17.86	17.89	17.76	18.22	55,171,895	17.990	0.47%
2009-03-31	0	42.65	42.60	42.65	41.35	42.85	44,496,908	1,886,031,410	42.386	17.78	17.76	17.78	17.24	17.86	106,730,619	17.671	-0.12%
2009-03-30	0	42.70	42.60	42.65	42.40	43.60	40,811,941	1,753,093,161	42.955	17.80	17.76	17.78	17.68	18.18	97,891,829	17.908	-2.51%
2009-03-27	0	43.80	43.80	43.85	43.40	44.20	44,414,260	1,941,149,235	43.706	18.26	18.26	18.28	18.09	18.43	106,532,379	18.221	1.04%
2009-03-26	0	43.35	43.25	43.35	43.00	43.60	35,774,289	1,550,976,667	43.355	18.07	18.03	18.07	17.93	18.18	85,808,479	18.075	-0.69%
2009-03-25	0	43.65	43.60	43.65	43.45	44.45	42,264,545	1,855,633,372	43.905	18.20	18.18	18.20	18.11	18.53	101,376,056	18.304	-4.69%
2009-03-24	0	45.80	45.85	45.90	43.85	45.95	107,269,900	4,812,715,495	44.865	19.09	19.12	19.14	18.28	19.16	257,298,391	18.705	9.83%
2009-03-23	0	41.70	41.70	41.75	39.30	41.80	80,188,403	3,221,072,101	40.169	17.39	17.39	17.41	16.38	17.43	192,340,508	16.747	0.60%
2009-03-20	0	41.45	41.45	41.50	40.80	42.70	44,809,799	1,869,042,339	41.711	17.28	17.28	17.30	17.01	17.80	107,481,122	17.389	-0.12%
2009-03-19	0	41.50	41.45	41.50	40.50	42.50	50,366,626	2,069,999,715	41.099	17.30	17.28	17.30	16.88	17.72	120,809,769	17.134	-2.81%
2009-03-18	0	42.70	42.70	42.75	41.90	42.80	55,142,023	2,340,291,089	42.441	17.80	17.80	17.82	17.47	17.84	132,264,072	17.694	5.76%
2009-03-17	0	41.15	41.15	41.20	40.50	42.10	56,116,660	2,315,666,066	41.265	16.83	16.83	16.85	16.57	17.22	137,185,380	16.880	2.88%
2009-03-16	0	40.00	39.95	40.00	38.45	40.00	37,597,910	1,476,730,435	39.277	16.36	16.34	16.36	15.73	16.36	91,913,588	16.067	4.58%
2009-03-13	0	38.25	38.25	38.30	37.05	38.25	45,648,829	1,717,904,434	37.633	15.65	15.65	15.67	15.16	15.65	111,595,236	15.394	5.66%
2009-03-12	0	36.20	36.15	36.20	35.40	36.55	44,897,183	1,611,221,394	35.887	14.81	14.79	14.81	14.48	14.95	109,757,728	14.680	1.67%
2009-03-11	0	38.45	38.45	38.50	38.15	42.00	127,293,400	5,033,510,781	39.543	14.56	14.56	14.58	14.45	15.91	336,058,274	14.978	2.26%
2009-03-10	0	37.60	37.60	37.65	37.00	37.95	63,156,804	2,373,916,174	37.588	14.24	14.24	14.26	14.01	14.37	166,735,797	14.238	13.94%
2009-03-09	0	33.00	32.90	33.00	33.00	41.55	121,911,174	4,710,690,327	38.640	12.50	12.46	12.50	12.50	15.74	321,849,041	14.636	-24.14%
2009-03-06	0	43.50	43.45	43.50	43.00	44.20	125,365,294	5,459,758,076	43.551	16.48	16.46	16.48	16.29	16.74	330,968,018	16.496	-2.90%
2009-03-05	0	44.80	44.75	44.80	44.10	45.85	63,337,806	2,849,479,350	44.989	16.97	16.95	16.97	16.70	17.37	167,213,648	17.041	1.36%
2009-03-04	0	44.20	44.20	44.30	43.55	45.30	69,930,565	3,102,242,892	44.362	16.74	16.74	16.78	16.50	17.16	184,618,723	16.804	-4.43%
2009-03-03	0	46.25	46.20	46.25	45.90	47.60	121,148,670	5,640,741,173	46.560	17.52	17.50	17.52	17.39	18.03	319,836,008	17.636	-18.79%
2009-03-02	1	-	-	-	-	-	0	0	-	21.57	-	-	-	-	0	-	0.00%
2009-02-27	0	56.95	56.90	56.95	56.95	58.50	39,912,333	2,306,317,856	57.785	21.57	21.55	21.57	21.57	22.16	105,369,719	21.888	-0.87%
2009-02-26	0	57.45	57.45	57.50	54.90	57.45	37,776,905	2,112,725,283	55.926	21.76	21.76	21.78	20.80	21.76	99,732,127	21.184	4.26%
2009-02-25	0	55.10	55.10	55.15	54.30	55.40	27,509,271	1,510,203,591	54.898	20.87	20.87	20.89	20.57	20.98	72,625,275	20.794	2.70%
2009-02-24	0	53.65	53.65	53.70	53.50	54.30	33,334,090	1,793,067,500	53.791	20.32	20.32	20.34	20.26	20.57	88,002,966	20.375	-2.98%
2009-02-23	0	55.30	55.30	55.45	53.80	56.20	37,584,206	2,072,241,388	55.136	20.95	20.95	21.00	20.38	21.29	99,223,396	20.885	0.91%
2009-02-20	0	54.80	54.80	54.85	54.80	55.45	59,725,220	3,290,717,079	55.098	20.76	20.76	20.78	20.76	21.00	157,676,316	20.870	-2.32%
2009-02-19	0	56.10	56.10	56.25	55.40	56.55	22,170,547	1,240,761,199	55.964	21.25	21.25	21.31	20.98	21.42	58,530,888	21.198	-1.06%
2009-02-18	0	56.70	56.70	56.75	55.70	56.80	43,723,521	2,452,493,892	56.091	21.48	21.48	21.50	21.10	21.51	115,431,366	21.246	-1.39%
2009-02-17	0	57.50	57.50	57.55	57.50	58.35	30,589,059	1,770,438,631	57.878	21.78	21.78	21.80	21.78	22.10	80,756,004	21.923	-2.54%
2009-02-16	0	59.00	59.00	59.10	58.85	59.80	20,931,197	1,238,863,202	59.187	22.35	22.35	22.39	22.29	22.65	55,258,968	22.419	-3.28%
2009-02-13	0	61.00	61.00	61.05	59.30	61.20	17,756,655	1,076,065,372	60.601	23.11	23.11	23.12	22.46	23.18	46,878,085	22.955	4.27%
2009-02-12	0	58.50	58.50	58.55	58.50	59.95	18,451,894	1,090,783,617	59.115	22.16	22.16	22.18	22.16	22.71	48,713,536	22.392	-2.42%
2009-02-11	0	59.95	59.90	59.95	59.65	60.90	21,331,187	1,284,442,409	60.214	22.71	22.69	22.71	22.59	23.07	56,314,953	22.808	-4.84%
2009-02-10	0	63.00	62.95	63.00	62.00	63.05	24,798,645	1,550,505,397	62.524	23.86	23.84	23.86	23.48	23.88	65,469,143	23.683	0.80%
2009-02-09	0	62.50	62.45	62.50	61.70	63.35	22,518,085	1,405,203,004	62.403	23.67	23.66	23.67	23.37	24.00	59,448,399	23.637	0.64%
2009-02-06	0	62.10	62.10	62.15	60.45	62.10	25,110,879	1,539,517,892	61.309	23.52	23.52	23.54	22.90	23.52	66,293,450	23.223	4.72%
2009-02-05	0	59.30	59.25	59.30	59.30	60.95	21,244,506	1,272,136,820	59.881	22.46	22.44	22.46	22.46	23.09	56,086,113	22.682	0.25%
2009-02-04	0	59.15	59.10	59.15	59.00	59.45	13,435,453	795,110,308	59.180	22.41	22.39	22.41	22.35	22.52	35,469,986	22.416	1.98%
2009-02-03	0	58.00	58.00	58.05	58.00	59.50	20,394,861	1,195,548,012	58.620	21.97	21.97	21.99	21.97	22.54	53,843,025	22.204	-0.85%
2009-02-02	0	58.50	58.50	58.55	58.15	60.80	21,856,325	1,284,254,074	58.759	22.16	22.16	22.18	22.03	23.03	57,701,333	22.257	-3.78%
2009-01-30	0	60.80	60.75	60.80	59.40	61.10	28,665,810	1,732,068,451	60.423	23.03	23.01	23.03	22.50	23.14	75,678,571	22.887	-2.88%
2009-01-29	0	62.60	62.50	62.60	62.00	63.25	46,775,469	2,915,886,872	62.338	23.71	23.67	23.71	23.48	23.96	123,488,597	23.613	8.96%
2009-01-23	0	57.45	57.40	57.45	56.80	59.05	40,487,841	2,352,975,854	58.116	21.76	21.74	21.76	21.51	22.37	106,889,076	22.013	0.79%
2009-01-22	0	57.00	57.00	57.05	56.60	58.30	47,986,003	2,755,538,990	57.424	21.59	21.59	21.61	21.44	22.08	126,684,442	21.751	3.64%
2009-01-21	0	55.00	55.00	55.05	54.90	56.20	87,635,643	4,846,961,390	55.308	20.83	20.83	20.85	20.80	21.29	231,360,643	20.950	-4.35%
2009-01-20	0	57.50	57.50	57.55	56.80	59.00	89,957,507	5,218,653,018	58.012	21.78	21.78	21.80	21.51	22.35	237,490,432	21.974	-7.70%
2009-01-19	0	62.30	62.30	62.35	61.30	63.00	40,082,149	2,492,312,643	62.180	23.60	23.60	23.62	23.22	23.86	105,818,038	23.553	-2.96%
2009-01-16	0	64.20	64.15	64.20	63.50	64.40	45,454,331	2,907,468,829	63.965	24.32	24.30	24.32	24.05	24.39	120,000,754	24.229	-2.73%
2009-01-15	0	66.00	66.00	66.05	65.55	67.00	50,343,443	3,334,754,512	66.240	25.00	25.00	25.02	24.83	25.38	132,908,152	25.091	-5.71%
2009-01-14	0	70.00	69.95	70.00	69.70	72.20	41,472,194	2,938,652,544	70.858	26.51	26.50	26.51	26.40	27.35	109,487,797	26.840	-4.11%
2009-01-13	0	73.00	73.00	73.05	73.00	74.80	12,870,024	947,085,683	73.588	27.65	27.65	27.67	27.65	28.33	33,977,237	27.874	-1.02%
2009-01-12	0	73.75	73.75	73.80	73.60	74.80	9,275,953	686,613,948	74.021	27.94	27.94	27.95	27.88	28.33	24,488,785	28.038	-1.27%
2009-01-09	0	74.70	74.65	74.70	74.05	75.80	13,725,244	1,024,608,247	74.651	28.30	28.28	28.30	28.05	28.71	36,235,043	28.277	0.95%
2009-01-08	0	74.00	74.00	74.05	74.00	75.00	14,825,372	1,104,444,410	74.497	28.03	28.03	28.05	28.03	28.41	39,139,413	28.218	-1.33%
2009-01-07	0	75.00	75.00	75.05	75.00	77.30	16,655,659	1,268,255,337	76.146	28.41	28.41	28.43	28.41	29.28	43,971,424	28.843	-2.53%
2009-01-06	0	76.95	76.90	76.95	76.25	77.30	10,040,035	771,912,493	76.883	29.15	29.13	29.15	28.88	29.28	26,505,984	29.122	-0.71%
2009-01-05	0	77.50	77.45	77.50	75.45	78.00	14,860,587	1,138,840,468	76.635	29.36	29.34	29.36	28.58	29.55	39,232,381	29.028	0.65%
2009-01-02	0	77.00	76.95	77.00	74.00	77.00	14,952,390	1,130,187,502	75.586	29.17	29.15	29.17	28.03	29.17	39,474,744	28.631	4.48%
2008-12-31	0	73.70	73.70	73.75	73.55	74.20	17,556,670	1,290,320,194	73.495	27.92	27.92	27.94	27.86	28.11	46,350,119	27.839	0.61%
2008-12-30	0	73.25	73.25	73.30	72.75	73.95	19,702,362	1,442,517,589	73.215	27.75	27.75	27.76	27.56	28.01	52,014,808	27.733	-0.34%
2008-12-29	0	73.50	73.50	73.70	72.60	74.45	13,967,150	1,028,521,544	73.639	27.84	27.84	27.92	27.50	28.20	36,873,682	27.893	-0.61%
2008-12-24	0	73.95	73.90	73.95	72.40	74.00	15,234,799	1,117,527,855	73.354	28.01	27.99	28.01	27.42	28.03	40,220,312	27.785	0.27%
2008-12-23	0	73.75	73.75	73.80	73.25	74.00	28,612,209	2,106,917,604	73.637	27.94	27.94	27.95	27.75	28.03	75,537,063	27.893	-0.41%
2008-12-22	0	74.05	74.05	74.15	74.05	75.45	37,783,004	2,822,431,527	74.701	28.05	28.05	28.09	28.05	28.58	99,748,228	28.296	-3.27%
2008-12-19	0	76.55	76.55	76.60	75.45	78.50	64,105,102	4,938,406,252	77.036	29.00	29.00	29.01	28.58	29.73	169,239,331	29.180	-6.19%
2008-12-18	0	81.60	81.55	81.60	80.85	82.40	28,539,971	2,323,493,732	81.412	30.91	30.89	30.91	30.62	31.21	75,346,353	30.838	-3.43%
2008-12-17	0	84.50	84.45	84.50	82.40	86.00	20,407,535	1,709,416,219	83.764	32.01	31.99	32.01	31.21	32.58	53,876,485	31.728	0.36%
2008-12-16	0	84.20	84.20	84.25	83.20	84.75	11,017,801	924,919,455	83.948	31.89	31.89	31.91	31.51	32.10	29,087,315	31.798	0.00%
2008-12-15	0	84.20	84.20	84.25	84.20	86.05	14,052,393	1,195,940,472	85.106	31.89	31.89	31.91	31.89	32.59	37,098,726	32.237	2.37%
2008-12-12	0	82.25	82.25	83.00	82.25	86.15	18,953,710	1,585,664,691	83.660	31.15	31.15	31.44	31.15	32.63	50,038,345	31.689	-5.73%
2008-12-11	0	87.25	87.25	87.30	85.35	87.25	11,741,286	1,013,906,953	86.354	33.05	33.05	33.07	32.33	33.05	30,997,336	32.709	-0.51%
2008-12-10	0	87.70	87.60	87.70	84.70	87.70	16,771,137	1,444,527,510	86.132	33.22	33.18	33.22	32.08	33.22	44,276,289	32.625	4.40%
2008-12-09	0	84.00	83.95	84.00	83.70	85.55	11,796,999	995,551,292	84.390	31.82	31.80	31.82	31.70	32.40	31,144,420	31.966	-1.75%
2008-12-08	0	85.50	85.35	85.50	82.30	85.50	28,521,645	2,416,929,049	84.740	32.39	32.33	32.39	31.17	32.39	75,297,971	32.098	5.04%
2008-12-05	0	81.40	81.30	81.40	79.50	81.40	11,957,936	965,344,378	80.728	30.83	30.80	30.83	30.11	30.83	31,569,298	30.579	3.63%
2008-12-04	0	78.55	78.55	79.00	78.00	81.00	13,288,127	1,054,913,286	79.388	29.75	29.75	29.92	29.55	30.68	35,081,041	30.071	-2.24%
2008-12-03	0	80.35	80.35	80.40	80.00	81.35	10,900,758	879,268,921	80.661	30.44	30.44	30.45	30.30	30.81	28,778,318	30.553	1.71%
2008-12-02	0	79.00	79.00	79.25	79.00	80.40	17,050,916	1,357,358,117	79.606	29.92	29.92	30.02	29.92	30.45	45,014,914	30.154	-6.40%
2008-12-01	0	84.40	84.35	84.40	81.75	84.50	13,168,335	1,103,246,033	83.780	31.97	31.95	31.97	30.97	32.01	34,764,787	31.735	0.84%
2008-11-28	0	83.70	83.50	83.70	82.00	83.70	16,039,907	1,327,791,596	82.781	31.70	31.63	31.70	31.06	31.70	42,345,820	31.356	2.51%
2008-11-27	0	81.65	81.65	81.70	79.95	82.80	23,834,489	1,934,669,809	81.171	30.93	30.93	30.95	30.28	31.36	62,923,743	30.746	0.80%
2008-11-26	0	81.00	80.15	81.00	78.50	81.00	24,010,331	1,912,100,333	79.637	30.68	30.36	30.68	29.73	30.68	63,387,971	30.165	5.88%
2008-11-25	0	76.50	76.40	76.50	76.00	77.95	16,915,252	1,300,802,320	76.901	28.98	28.94	28.98	28.79	29.53	44,656,757	29.129	2.34%
2008-11-24	0	74.75	74.70	74.75	73.00	76.50	19,288,756	1,452,931,392	75.325	28.31	28.30	28.31	27.65	28.98	50,922,876	28.532	-2.99%
2008-11-21	0	77.05	77.00	77.05	73.15	80.00	32,413,050	2,489,118,302	76.794	29.19	29.17	29.19	27.71	30.30	85,571,394	29.088	1.92%
2008-11-20	0	75.60	75.60	75.70	75.30	77.35	29,664,996	2,252,179,926	75.920	28.64	28.64	28.67	28.52	29.30	78,316,451	28.757	-4.55%
2008-11-19	0	79.20	79.20	79.25	78.50	80.50	15,344,177	1,219,562,386	79.480	30.00	30.00	30.02	29.73	30.49	40,509,073	30.106	2.06%
2008-11-18	0	79.00	79.00	79.55	79.00	81.60	23,210,086	1,850,745,238	79.739	29.40	29.40	29.60	29.40	30.36	62,376,866	29.670	-3.60%
2008-11-17	0	81.95	81.90	81.95	80.05	83.80	11,912,338	974,875,797	81.837	30.49	30.47	30.49	29.79	31.18	32,014,285	30.451	-0.43%
2008-11-14	0	82.30	82.30	82.35	82.10	83.70	13,192,068	1,092,189,087	82.791	30.62	30.62	30.64	30.55	31.14	35,453,546	30.806	1.79%
2008-11-13	0	80.85	80.80	80.85	80.55	82.15	30,558,919	2,486,593,750	81.370	30.08	30.07	30.08	29.97	30.57	82,126,778	30.278	-6.26%
2008-11-12	0	86.25	86.20	86.25	85.10	87.70	21,888,317	1,889,983,851	86.347	32.09	32.07	32.09	31.67	32.63	58,824,625	32.129	-1.99%
2008-11-11	0	88.00	88.00	88.20	88.00	91.60	22,318,513	1,994,126,319	89.349	32.74	32.74	32.82	32.74	34.08	59,980,772	33.246	-4.66%
2008-11-10	0	92.30	92.25	92.30	89.70	94.65	21,554,123	1,989,459,785	92.301	34.34	34.33	34.34	33.38	35.22	57,926,482	34.345	0.33%
2008-11-07	0	92.00	91.95	92.00	88.00	92.95	15,362,520	1,396,605,069	90.910	34.23	34.21	34.23	32.74	34.59	41,286,613	33.827	1.49%
2008-11-06	0	90.65	90.60	90.65	89.80	92.20	21,517,157	1,946,762,542	90.475	33.73	33.71	33.73	33.41	34.31	57,827,137	33.665	-4.53%
2008-11-05	0	94.95	94.90	94.95	92.80	96.45	20,609,288	1,958,330,616	95.022	35.33	35.31	35.33	34.53	35.89	55,387,248	35.357	2.54%
2008-11-04	0	92.60	92.60	92.65	90.00	94.25	18,837,610	1,737,978,306	92.261	34.46	34.46	34.47	33.49	35.07	50,625,882	34.330	0.11%
2008-11-03	0	92.50	92.50	92.55	92.25	95.00	23,126,037	2,167,248,424	93.715	34.42	34.42	34.44	34.33	35.35	62,150,985	34.871	0.54%
2008-10-31	0	92.00	92.00	92.05	89.90	93.10	32,353,279	2,960,485,365	91.505	34.23	34.23	34.25	33.45	34.64	86,949,102	34.048	-3.56%
2008-10-30	0	95.40	95.20	95.40	88.85	95.40	49,842,853	4,603,615,556	92.363	35.50	35.42	35.50	33.06	35.50	133,952,151	34.368	10.74%
2008-10-29	0	86.15	86.15	86.20	82.40	88.00	43,701,042	3,731,677,814	85.391	32.06	32.06	32.07	30.66	32.74	117,446,098	31.774	-4.28%
2008-10-28	0	90.00	89.00	90.00	78.00	90.00	62,061,705	5,220,067,823	84.111	33.49	33.12	33.49	29.02	33.49	166,790,189	31.297	20.00%
2008-10-27	0	75.00	74.95	75.00	75.00	87.70	70,973,213	5,744,055,823	80.933	27.91	27.89	27.91	27.91	32.63	190,739,775	30.115	-14.77%
2008-10-24	0	88.00	88.00	88.40	88.00	99.00	63,896,941	5,906,109,665	92.432	32.74	32.74	32.89	32.74	36.84	171,722,367	34.393	-12.52%
2008-10-23	0	100.6	100.5	100.6	99.10	101.8	30,686,890	3,078,695,009	100.33	37.43	37.40	37.43	36.87	37.88	82,470,699	37.331	-3.08%
2008-10-22	0	103.8	103.8	104.0	102.3	107.2	31,809,232	3,317,057,873	104.28	38.62	38.62	38.70	38.07	39.89	85,486,981	38.802	-2.90%
2008-10-21	0	106.9	106.9	107.0	106.2	109.3	28,670,817	3,088,493,676	107.72	39.78	39.78	39.81	39.52	40.67	77,052,524	40.083	-0.09%
2008-10-20	0	107.0	106.6	107.0	105.0	108.0	27,417,310	2,913,289,283	106.26	39.81	39.67	39.81	39.07	40.19	73,683,737	39.538	1.71%
2008-10-17	0	105.2	105.2	105.3	105.2	107.6	26,496,994	2,816,801,107	106.31	39.14	39.14	39.18	39.14	40.04	71,210,397	39.556	-3.04%
2008-10-16	0	108.5	108.4	108.5	105.7	108.5	38,198,026	4,087,895,544	107.02	40.37	40.34	40.37	39.33	40.37	102,656,799	39.821	-2.86%
2008-10-15	0	111.7	111.7	111.8	111.4	114.8	27,449,177	3,098,275,035	112.87	41.56	41.56	41.60	41.45	42.72	73,769,379	41.999	-2.79%
2008-10-14	0	114.9	114.8	114.9	114.0	117.0	33,107,107	3,809,119,211	115.05	42.75	42.72	42.75	42.42	43.54	88,975,007	42.811	0.35%
2008-10-13	0	114.5	114.4	114.5	108.4	114.5	50,557,401	5,659,465,423	111.94	42.60	42.57	42.60	40.34	42.60	135,872,491	41.653	4.28%
2008-10-10	0	109.8	109.7	109.8	108.0	111.5	54,814,697	6,027,684,492	109.96	40.86	40.82	40.86	40.19	41.49	147,313,930	40.917	-6.95%
2008-10-09	0	118.0	117.8	118.0	116.0	118.2	23,153,809	2,713,899,852	117.21	43.91	43.83	43.91	43.16	43.98	62,225,622	43.614	1.90%
2008-10-08	0	115.8	115.7	115.8	115.6	120.3	42,440,870	4,977,634,635	117.28	43.09	43.05	43.09	43.01	44.76	114,059,398	43.641	-3.90%
2008-10-06	0	120.5	120.4	120.5	120.2	122.0	20,766,512	2,510,735,811	120.90	44.84	44.80	44.84	44.73	45.40	55,809,786	44.987	-2.19%
2008-10-03	0	123.2	123.2	123.3	122.1	123.3	16,971,717	2,084,256,557	122.81	45.84	45.84	45.88	45.43	45.88	45,611,314	45.696	-0.32%
2008-10-02	0	123.6	123.6	123.7	121.7	124.4	26,272,054	3,233,676,596	123.08	45.99	45.99	46.03	45.28	46.29	70,605,873	45.799	1.48%
2008-09-30	0	121.8	121.8	121.9	118.1	122.0	39,041,766	4,701,958,739	120.43	45.32	45.32	45.36	43.94	45.40	104,924,342	44.813	-0.49%
2008-09-29	0	122.4	122.4	122.5	122.1	125.5	22,183,007	2,738,905,636	123.47	45.54	45.54	45.58	45.43	46.70	59,616,601	45.942	-1.69%
2008-09-26	0	124.5	124.5	124.6	123.2	125.0	18,591,579	2,309,290,249	124.21	46.33	46.33	46.36	45.84	46.51	49,964,676	46.218	0.73%
2008-09-25	0	123.6	123.6	123.7	123.1	124.8	17,811,837	2,204,174,908	123.75	45.99	45.99	46.03	45.80	46.44	47,869,127	46.046	-0.16%
2008-09-24	0	123.8	123.8	123.9	123.0	125.0	20,175,129	2,506,996,218	124.26	46.07	46.07	46.10	45.77	46.51	54,220,450	46.237	0.32%
2008-09-23	0	123.4	123.3	123.4	123.3	124.6	23,362,130	2,894,201,537	123.88	45.92	45.88	45.92	45.88	46.36	62,785,482	46.097	-2.06%
2008-09-22	0	126.0	125.9	126.0	123.5	128.0	45,859,688	5,746,511,081	125.31	46.88	46.85	46.88	45.95	47.63	123,247,436	46.626	2.02%
2008-09-19	0	123.5	123.4	123.5	120.8	128.2	97,233,703	11,941,488,820	122.81	45.95	45.92	45.95	44.95	47.70	261,314,569	45.698	7.48%
2008-09-18	0	114.9	114.8	114.9	106.4	115.5	83,479,645	9,287,913,421	111.26	42.75	42.72	42.75	39.59	42.98	224,350,681	41.399	-0.17%
2008-09-17	0	115.1	115.1	115.2	115.1	119.3	39,990,078	4,660,487,418	116.54	42.83	42.83	42.87	42.83	44.39	107,472,920	43.364	-2.46%
2008-09-16	0	118.0	118.0	118.1	116.3	118.6	54,600,929	6,416,056,781	117.51	43.91	43.91	43.94	43.27	44.13	146,739,431	43.724	-3.36%
2008-09-12	0	122.1	122.1	122.2	120.5	122.7	16,812,334	2,048,931,728	121.87	45.43	45.43	45.47	44.84	45.66	45,182,973	45.347	-0.08%
2008-09-11	0	122.2	122.2	122.3	121.9	123.9	19,545,169	2,396,800,872	122.63	45.47	45.47	45.51	45.36	46.10	52,527,439	45.630	-1.45%
2008-09-10	0	124.0	123.9	124.0	122.7	125.5	28,560,313	3,545,093,120	124.13	46.14	46.10	46.14	45.66	46.70	76,755,545	46.187	-0.08%
2008-09-09	0	124.1	124.1	124.2	122.3	124.5	22,387,340	2,758,167,967	123.20	46.18	46.18	46.21	45.51	46.33	60,165,744	45.843	0.32%
2008-09-08	0	123.7	123.6	123.7	122.2	123.7	51,149,482	6,286,907,404	122.91	46.03	45.99	46.03	45.47	46.03	137,463,703	45.735	5.46%
2008-09-05	0	117.3	117.3	117.4	117.3	119.0	37,423,329	4,415,857,658	118.00	43.65	43.65	43.68	43.65	44.28	100,574,809	43.906	-3.38%
2008-09-04	0	121.4	121.3	121.4	120.9	122.2	11,220,498	1,363,072,520	121.48	45.17	45.14	45.17	44.99	45.47	30,154,972	45.202	-0.16%
2008-09-03	0	121.6	121.5	121.6	121.1	123.5	10,441,526	1,269,905,217	121.62	45.25	45.21	45.25	45.06	45.95	28,061,493	45.254	-1.06%
2008-09-02	0	122.9	122.8	122.9	121.3	122.9	10,069,959	1,230,591,858	122.20	45.73	45.69	45.73	45.14	45.73	27,062,910	45.472	0.99%
2008-09-01	0	121.7	121.6	121.7	121.2	122.5	8,953,250	1,090,242,557	121.77	45.28	45.25	45.28	45.10	45.58	24,061,767	45.310	-1.46%
2008-08-29	0	123.5	123.1	123.5	122.3	123.8	24,848,579	3,052,136,932	122.83	45.95	45.80	45.95	45.51	46.07	66,780,299	45.704	2.75%
2008-08-28	0	120.2	120.1	120.2	119.7	120.9	13,965,820	1,679,219,878	120.24	44.73	44.69	44.73	44.54	44.99	37,532,997	44.740	-0.50%
2008-08-27	0	120.8	120.7	120.8	119.8	121.0	9,138,684	1,100,988,432	120.48	44.95	44.91	44.95	44.58	45.02	24,560,119	44.828	0.83%
2008-08-26	0	119.8	119.7	119.8	119.5	120.5	17,662,886	2,120,544,970	120.06	44.58	44.54	44.58	44.47	44.84	47,468,823	44.672	-1.40%
2008-08-25	0	121.5	121.5	121.6	119.1	121.8	20,958,841	2,535,226,993	120.96	45.21	45.21	45.25	44.32	45.32	56,326,668	45.009	3.14%
2008-08-21	0	117.8	117.8	117.9	117.8	120.5	22,075,788	2,620,683,343	118.71	43.83	43.83	43.87	43.83	44.84	59,328,452	44.172	-2.56%
2008-08-20	0	120.9	120.8	120.9	119.4	121.3	21,700,768	2,612,720,904	120.40	44.99	44.95	44.99	44.43	45.14	58,320,589	44.799	0.08%
2008-08-19	0	122.2	122.2	122.3	122.2	124.6	19,500,520	2,404,987,777	123.33	44.95	44.95	44.99	44.95	45.83	53,013,949	45.365	-1.77%
2008-08-18	0	124.4	124.4	124.5	124.0	125.4	9,997,624	1,246,089,935	124.64	45.76	45.76	45.80	45.61	46.13	27,179,456	45.847	-0.32%
2008-08-15	0	124.8	124.7	124.8	124.2	125.3	15,477,165	1,929,924,685	124.69	45.91	45.87	45.91	45.69	46.09	42,076,090	45.867	-0.48%
2008-08-14	0	125.4	125.4	125.5	124.3	127.2	18,615,649	2,335,875,999	125.48	46.13	46.13	46.16	45.72	46.79	50,608,347	46.156	-1.10%
2008-08-13	0	126.8	126.8	127.0	126.8	129.0	15,331,095	1,957,796,542	127.70	46.64	46.64	46.72	46.64	47.45	41,678,986	46.973	-1.09%
2008-08-12	0	128.2	128.2	128.3	128.2	130.5	19,689,849	2,543,556,580	129.18	47.16	47.16	47.19	47.16	48.00	53,528,658	47.518	-0.08%
2008-08-11	0	128.3	128.3	128.4	128.2	129.2	16,659,596	2,143,886,913	128.69	47.19	47.19	47.23	47.16	47.52	45,290,637	47.336	0.71%
2008-08-08	0	127.4	127.3	127.4	126.0	128.5	13,060,530	1,666,070,685	127.57	46.86	46.83	46.86	46.35	47.27	35,506,247	46.923	-1.16%
2008-08-07	0	128.9	128.8	128.9	127.2	129.0	28,205,290	3,617,114,860	128.24	47.41	47.38	47.41	46.79	47.45	76,678,664	47.172	1.82%
2008-08-05	0	126.6	126.5	126.6	125.3	127.5	22,138,405	2,796,988,015	126.34	46.57	46.53	46.57	46.09	46.90	60,185,281	46.473	-2.16%
2008-08-04	0	129.4	129.4	129.5	128.1	129.4	14,931,124	1,921,397,951	128.68	47.60	47.60	47.63	47.12	47.60	40,591,628	47.335	0.00%
2008-08-01	0	129.4	129.3	129.4	127.5	129.8	19,319,587	2,484,096,295	128.58	47.60	47.56	47.60	46.90	47.75	52,522,066	47.296	0.39%
2008-07-31	0	128.9	128.8	128.9	128.5	129.8	21,663,017	2,801,139,927	129.31	47.41	47.38	47.41	47.27	47.75	58,892,895	47.563	0.31%
2008-07-30	0	128.5	128.4	128.5	127.6	128.8	15,846,397	2,029,795,146	128.09	47.27	47.23	47.27	46.94	47.38	43,079,881	47.117	1.90%
2008-07-29	0	126.1	126.1	126.2	125.5	126.2	21,894,602	2,755,147,719	125.84	46.38	46.38	46.42	46.16	46.42	59,522,481	46.288	-1.33%
2008-07-28	0	127.8	127.8	127.9	127.3	128.1	17,812,991	2,277,645,429	127.86	47.01	47.01	47.05	46.83	47.12	48,426,247	47.033	-0.39%
2008-07-25	0	128.3	128.2	128.3	127.3	128.7	28,896,137	3,696,736,847	127.93	47.19	47.16	47.19	46.83	47.34	78,556,795	47.058	-1.00%
2008-07-24	0	129.6	129.6	129.7	128.8	130.3	41,259,583	5,354,273,613	129.77	47.67	47.67	47.71	47.38	47.93	112,167,955	47.734	0.86%
2008-07-23	0	128.5	128.4	128.5	126.6	128.5	30,081,064	3,834,123,139	127.46	47.27	47.23	47.27	46.57	47.27	81,778,127	46.884	2.96%
2008-07-22	0	124.8	124.7	124.8	124.3	125.9	18,127,864	2,267,133,488	125.06	45.91	45.87	45.91	45.72	46.31	49,282,258	46.003	-0.08%
2008-07-21	0	124.9	124.9	125.0	124.0	125.4	39,979,375	4,990,439,030	124.83	45.94	45.94	45.98	45.61	46.13	108,687,592	45.915	4.08%
2008-07-18	0	120.0	119.9	120.0	117.7	120.0	29,630,666	3,525,787,659	118.99	44.14	44.10	44.14	43.29	44.14	80,553,679	43.769	2.56%
2008-07-17	0	117.0	117.0	117.1	115.5	117.4	25,437,205	2,960,033,756	116.37	43.04	43.04	43.07	42.49	43.18	69,153,371	42.804	3.72%
2008-07-16	0	112.8	112.8	112.9	112.2	114.3	19,470,462	2,204,637,596	113.23	41.49	41.49	41.53	41.27	42.04	52,932,234	41.650	-0.18%
2008-07-15	0	113.0	112.9	113.0	113.0	115.0	33,376,335	3,795,657,705	113.72	41.57	41.53	41.57	41.57	42.30	90,736,623	41.832	-3.09%
2008-07-14	0	116.6	116.5	116.6	116.1	118.0	25,633,553	2,997,236,618	116.93	42.89	42.85	42.89	42.71	43.40	69,687,161	43.010	-1.93%
2008-07-11	0	118.9	118.9	119.0	117.6	119.5	19,732,206	2,340,126,424	118.59	43.74	43.74	43.77	43.26	43.96	53,643,809	43.623	0.25%
2008-07-10	0	118.6	118.5	118.6	117.4	119.4	18,411,606	2,175,900,573	118.18	43.63	43.59	43.63	43.18	43.92	50,053,637	43.471	-0.50%
2008-07-09	0	119.2	119.1	119.2	117.3	119.4	27,034,173	3,205,408,716	118.57	43.85	43.81	43.85	43.15	43.92	73,494,875	43.614	2.94%
2008-07-08	0	115.8	115.7	115.8	115.6	118.1	25,145,596	2,926,450,860	116.38	42.60	42.56	42.60	42.52	43.44	68,360,605	42.809	-2.44%
2008-07-07	0	118.7	118.6	118.7	117.2	118.9	25,667,128	3,029,435,951	118.03	43.66	43.63	43.66	43.11	43.74	69,778,438	43.415	0.08%
2008-07-04	0	118.6	118.5	118.6	118.1	119.1	10,669,998	1,265,615,416	118.61	43.63	43.59	43.63	43.44	43.81	29,007,367	43.631	0.85%
2008-07-03	0	117.6	117.6	117.7	117.3	118.8	25,073,717	2,960,176,493	118.06	43.26	43.26	43.29	43.15	43.70	68,165,196	43.427	-0.84%
2008-07-02	0	118.6	118.6	118.7	117.8	118.9	35,598,756	4,213,807,927	118.37	43.63	43.63	43.66	43.33	43.74	96,778,478	43.541	-1.90%
2008-06-30	0	120.9	120.8	120.9	120.4	121.5	27,398,052	3,315,968,808	121.03	44.47	44.43	44.47	44.29	44.69	74,484,113	44.519	-0.82%
2008-06-27	0	121.9	121.8	121.9	120.7	122.5	29,476,761	3,589,444,428	121.77	44.84	44.80	44.84	44.40	45.06	80,135,274	44.792	-1.69%
2008-06-26	0	124.0	124.0	124.1	123.1	125.0	15,958,027	1,980,386,705	124.10	45.61	45.61	45.65	45.28	45.98	43,383,358	45.649	0.00%
2008-06-25	0	124.0	124.0	124.1	123.2	125.5	7,354,375	911,484,760	123.94	45.61	45.61	45.65	45.32	46.16	19,993,542	45.589	0.81%
2008-06-24	0	123.0	123.0	123.1	123.0	124.1	14,779,016	1,821,267,001	123.23	45.24	45.24	45.28	45.24	45.65	40,178,108	45.330	-0.57%
2008-06-23	0	123.7	123.6	123.7	123.0	124.2	16,716,830	2,067,400,791	123.67	45.50	45.46	45.50	45.24	45.69	45,446,233	45.491	-0.56%
2008-06-20	0	124.4	124.3	124.4	124.1	126.5	22,078,938	2,764,181,846	125.20	45.76	45.72	45.76	45.65	46.53	60,023,615	46.052	0.00%
2008-06-19	0	124.4	124.3	124.4	124.3	125.1	15,627,170	1,948,134,604	124.66	45.76	45.72	45.76	45.72	46.02	42,483,893	45.856	-1.19%
2008-06-18	0	125.9	125.8	125.9	125.4	127.1	14,790,198	1,867,171,999	126.24	46.31	46.27	46.31	46.13	46.75	40,208,508	46.437	-0.16%
2008-06-17	0	126.1	126.1	126.2	125.7	126.7	9,600,988	1,210,594,976	126.09	46.38	46.38	46.42	46.24	46.61	26,101,165	46.381	0.24%
2008-06-16	0	125.8	125.7	125.8	125.0	126.5	14,563,433	1,835,365,267	126.03	46.27	46.24	46.27	45.98	46.53	39,592,026	46.357	1.21%
2008-06-13	0	124.3	124.3	124.4	124.3	125.9	20,672,768	2,585,572,744	125.07	45.72	45.72	45.76	45.72	46.31	56,200,813	46.006	-1.35%
2008-06-12	0	126.0	125.9	126.0	125.1	126.4	33,882,897	4,264,134,267	125.85	46.35	46.31	46.35	46.02	46.49	92,113,758	46.292	-1.79%
2008-06-11	0	128.3	128.2	128.3	127.8	129.3	15,032,833	1,933,818,692	128.64	47.19	47.16	47.19	47.01	47.56	40,868,133	47.318	0.39%
2008-06-10	0	127.8	127.8	127.9	127.1	129.3	33,689,416	4,318,276,853	128.18	47.01	47.01	47.05	46.75	47.56	91,587,762	47.149	-2.67%
2008-06-06	0	131.3	131.3	131.4	131.0	131.9	10,135,362	1,332,463,911	131.47	48.30	48.30	48.33	48.19	48.52	27,553,910	48.358	0.00%
2008-06-05	0	131.3	131.3	131.4	130.1	131.8	12,119,574	1,589,588,413	131.16	48.30	48.30	48.33	47.86	48.48	32,948,172	48.245	0.92%
2008-06-04	0	130.1	130.1	130.2	130.1	131.0	10,064,737	1,313,510,165	130.51	47.86	47.86	47.89	47.86	48.19	27,361,909	48.005	-0.23%
2008-06-03	0	130.4	130.4	130.5	130.0	131.0	16,290,727	2,124,226,506	130.39	47.97	47.97	48.00	47.82	48.19	44,287,833	47.964	-0.76%
2008-06-02	0	131.4	131.3	131.4	131.1	132.3	15,021,138	1,976,882,321	131.61	48.33	48.30	48.33	48.22	48.66	40,836,339	48.410	-0.23%
2008-05-30	0	131.7	131.5	131.7	130.7	131.7	13,107,579	1,720,495,004	131.26	48.44	48.37	48.44	48.08	48.44	35,634,154	48.282	0.38%
2008-05-29	0	131.2	131.2	131.3	130.9	132.3	13,846,394	1,821,126,697	131.52	48.26	48.26	48.30	48.15	48.66	37,642,690	48.379	0.23%
2008-05-28	0	130.9	130.8	130.9	130.8	131.8	10,353,819	1,356,584,802	131.02	48.15	48.11	48.15	48.11	48.48	28,147,805	48.195	-0.30%
2008-05-27	0	131.3	131.2	131.3	131.0	131.6	13,351,164	1,752,244,365	131.24	48.30	48.26	48.30	48.19	48.41	36,296,362	48.276	0.31%
2008-05-26	0	130.9	130.9	131.0	130.8	131.8	12,857,993	1,687,984,271	131.28	48.15	48.15	48.19	48.11	48.48	34,955,631	48.289	-0.68%
2008-05-23	0	131.8	131.7	131.8	131.5	133.0	8,182,379	1,079,422,606	131.92	48.48	48.44	48.48	48.37	48.92	22,244,547	48.525	-0.30%
2008-05-22	0	132.2	131.8	132.1	130.8	132.5	21,419,726	2,822,995,053	131.79	48.63	48.48	48.59	48.11	48.74	58,231,487	48.479	-1.27%
2008-05-21	0	133.9	133.7	133.9	133.0	134.3	13,852,343	1,851,529,771	133.66	49.25	49.18	49.25	48.92	49.40	37,658,863	49.166	0.30%
2008-05-20	0	134.9	134.8	134.9	134.4	135.7	16,798,489	2,266,128,167	134.90	49.11	49.07	49.11	48.92	49.40	46,148,270	49.105	-0.59%
2008-05-19	0	135.7	135.7	135.8	135.2	136.2	12,606,042	1,712,254,373	135.83	49.40	49.40	49.43	49.21	49.58	34,630,914	49.443	0.22%
2008-05-16	0	135.4	135.1	135.4	134.9	135.6	11,726,338	1,586,803,512	135.32	49.29	49.18	49.29	49.11	49.36	32,214,219	49.258	0.45%
2008-05-15	0	134.8	134.6	134.7	134.1	135.8	13,329,899	1,794,501,440	134.62	49.07	49.00	49.03	48.81	49.43	36,619,471	49.004	-0.37%
2008-05-14	0	135.3	135.1	135.3	134.3	135.5	14,735,415	1,988,898,661	134.97	49.25	49.18	49.25	48.89	49.32	40,480,659	49.132	-0.15%
2008-05-13	0	135.5	135.5	135.6	134.6	135.8	30,934,608	4,176,314,034	135.00	49.32	49.32	49.36	49.00	49.43	84,982,562	49.143	1.96%
2008-05-09	0	132.9	132.9	133.0	132.2	134.5	28,962,172	3,852,641,007	133.02	48.38	48.38	48.41	48.12	48.96	79,563,949	48.422	-1.48%
2008-05-08	0	134.9	134.8	134.9	134.0	135.5	13,927,678	1,878,749,055	134.89	49.11	49.07	49.11	48.78	49.32	38,261,670	49.103	0.45%
2008-05-07	0	134.3	134.2	134.3	133.9	135.7	21,311,191	2,870,227,793	134.68	48.89	48.85	48.89	48.74	49.40	58,545,420	49.026	-1.10%
2008-05-06	0	135.8	135.7	136.1	135.4	136.7	14,808,289	2,012,233,291	135.89	49.43	49.40	49.54	49.29	49.76	40,680,856	49.464	-0.37%
2008-05-05	0	136.3	136.2	136.3	136.0	136.8	13,943,312	1,899,827,634	136.25	49.61	49.58	49.61	49.51	49.80	38,304,619	49.598	0.00%
2008-05-02	0	136.3	136.2	136.3	136.1	137.2	18,264,268	2,493,738,371	136.54	49.61	49.58	49.61	49.54	49.94	50,175,011	49.701	0.89%
2008-04-30	0	135.1	135.0	135.2	135.0	136.4	29,520,724	3,994,970,580	135.33	49.18	49.14	49.21	49.14	49.65	81,098,385	49.261	0.52%
2008-04-29	0	134.4	134.4	134.5	133.2	134.5	22,919,977	3,075,910,237	134.20	48.92	48.92	48.96	48.49	48.96	62,965,025	48.851	0.83%
2008-04-28	0	133.3	133.2	133.3	132.5	133.7	22,860,473	3,046,480,326	133.26	48.52	48.49	48.52	48.23	48.67	62,801,558	48.510	0.98%
2008-04-25	0	132.0	132.2	132.4	130.5	132.4	17,536,216	2,304,619,906	131.42	48.05	48.12	48.20	47.50	48.20	48,174,930	47.839	0.99%
2008-04-24	0	130.7	130.4	130.5	130.3	131.8	22,947,937	3,007,809,331	131.07	47.58	47.47	47.50	47.43	47.98	63,041,836	47.711	-0.98%
2008-04-23	0	132.0	132.1	132.2	131.1	132.2	10,814,058	1,425,351,903	131.81	48.05	48.09	48.12	47.72	48.12	29,708,033	47.979	0.38%
2008-04-22	0	131.5	131.4	131.5	130.6	131.5	13,636,484	1,787,971,817	131.12	47.87	47.83	47.87	47.54	47.87	37,461,711	47.728	-0.68%
2008-04-21	0	132.4	132.3	132.5	132.1	133.0	15,999,036	2,119,406,831	132.47	48.20	48.16	48.23	48.09	48.41	43,952,038	48.221	1.30%
2008-04-18	0	130.7	130.8	130.9	130.2	131.2	10,734,534	1,403,495,817	130.75	47.58	47.61	47.65	47.39	47.76	29,489,567	47.593	-0.23%
2008-04-17	0	131.0	130.9	131.0	130.4	131.2	16,745,149	2,190,776,977	130.83	47.69	47.65	47.69	47.47	47.76	46,001,736	47.624	1.08%
2008-04-16	0	129.6	129.6	129.7	129.0	130.5	12,301,658	1,596,257,318	129.76	47.18	47.18	47.21	46.96	47.50	33,794,720	47.234	-0.38%
2008-04-15	0	130.1	129.9	130.0	129.6	131.5	17,690,547	2,304,656,149	130.28	47.36	47.29	47.32	47.18	47.87	48,598,903	47.422	-0.46%
2008-04-14	0	130.7	130.6	130.7	130.4	131.1	19,874,483	2,600,047,837	130.82	47.58	47.54	47.58	47.47	47.72	54,598,542	47.621	-1.58%
2008-04-11	0	132.8	132.7	132.8	131.9	133.0	12,549,011	1,663,762,578	132.58	48.34	48.30	48.34	48.01	48.41	34,474,240	48.261	0.61%
2008-04-10	0	132.0	132.0	132.1	131.0	132.3	13,774,158	1,817,225,160	131.93	48.05	48.05	48.09	47.69	48.16	37,839,925	48.024	0.76%
2008-04-09	0	131.0	130.9	131.0	130.4	131.7	14,106,648	1,848,530,684	131.04	47.69	47.65	47.69	47.47	47.94	38,753,331	47.700	-0.08%
2008-04-08	0	131.1	131.0	131.2	130.0	131.5	10,709,261	1,401,932,843	130.91	47.72	47.69	47.76	47.32	47.87	29,420,138	47.652	-0.53%
2008-04-07	0	131.8	131.9	132.0	131.4	132.1	15,932,228	2,099,519,459	131.78	47.98	48.01	48.05	47.83	48.09	43,768,505	47.969	0.00%
2008-04-03	0	131.8	131.7	131.8	131.3	132.6	20,511,027	2,705,398,088	131.90	47.98	47.94	47.98	47.79	48.27	56,347,235	48.013	0.23%
2008-04-02	0	131.5	131.4	131.5	130.6	132.5	39,949,356	5,267,705,129	131.86	47.87	47.83	47.87	47.54	48.23	109,747,589	47.998	1.94%
2008-04-01	0	129.0	129.1	129.2	126.1	129.2	24,608,414	3,153,313,116	128.14	46.96	46.99	47.03	45.90	47.03	67,603,445	46.644	1.74%
2008-03-31	0	126.8	126.7	126.9	126.3	127.5	22,842,398	2,905,176,792	127.18	46.16	46.12	46.19	45.97	46.41	62,751,903	46.296	-0.86%
2008-03-28	0	127.9	128.0	128.1	126.9	128.4	23,859,906	3,050,845,654	127.86	46.56	46.59	46.63	46.19	46.74	65,547,168	46.544	0.39%
2008-03-27	0	127.4	127.4	127.5	125.6	127.6	16,237,466	2,057,367,740	126.70	46.38	46.38	46.41	45.72	46.45	44,607,045	46.122	0.08%
2008-03-26	0	127.3	127.2	127.3	126.6	127.8	28,919,801	3,678,554,045	127.20	46.34	46.30	46.34	46.08	46.52	79,447,549	46.302	0.24%
2008-03-25	0	127.0	126.7	126.8	124.8	127.7	54,722,630	6,896,510,665	126.03	46.23	46.12	46.16	45.43	46.48	150,332,253	45.875	5.22%
2008-03-20	0	120.7	121.0	121.1	120.1	122.2	24,494,318	2,956,510,986	120.70	43.94	44.05	44.08	43.72	44.48	67,290,004	43.937	-0.90%
2008-03-19	0	121.8	121.9	122.0	121.0	122.9	38,482,622	4,695,341,158	122.01	44.34	44.37	44.41	44.05	44.74	105,718,224	44.414	3.78%
2008-03-18	0	120.4	120.3	120.4	117.8	120.9	36,717,316	4,385,415,527	119.44	42.72	42.69	42.72	41.80	42.90	103,478,264	42.380	1.95%
2008-03-17	0	118.1	118.0	118.1	117.1	119.6	49,080,760	5,810,922,681	118.40	41.91	41.87	41.91	41.55	42.44	138,321,436	42.010	-3.91%
2008-03-14	0	122.9	122.7	122.8	122.2	124.1	16,411,664	2,019,226,198	123.04	43.61	43.54	43.57	43.36	44.03	46,252,033	43.657	0.33%
2008-03-13	0	122.5	122.4	122.5	121.9	124.0	29,806,138	3,660,826,404	122.82	43.47	43.43	43.47	43.25	44.00	84,000,896	43.581	-2.16%
2008-03-12	0	125.2	125.4	125.5	124.1	126.6	32,868,781	4,111,218,077	125.08	44.42	44.50	44.53	44.03	44.92	92,632,163	44.382	1.87%
2008-03-11	0	122.9	122.8	122.9	120.4	123.7	42,972,853	5,251,831,344	122.21	43.61	43.57	43.61	42.72	43.89	121,107,879	43.365	1.74%
2008-03-10	0	120.8	120.7	120.8	117.9	122.0	34,913,555	4,185,520,271	119.88	42.86	42.83	42.86	41.83	43.29	98,394,830	42.538	2.90%
2008-03-07	0	117.4	117.3	117.9	117.1	120.0	37,987,152	4,493,194,863	118.28	41.66	41.62	41.83	41.55	42.58	107,056,969	41.970	-3.37%
2008-03-06	0	121.5	121.3	121.4	121.0	122.2	15,884,308	1,933,668,486	121.73	43.11	43.04	43.08	42.93	43.36	44,765,816	43.195	0.66%
2008-03-05	0	120.7	120.6	120.7	119.4	121.0	18,846,573	2,268,987,186	120.39	42.83	42.79	42.83	42.37	42.93	53,114,195	42.719	0.25%
2008-03-04	0	120.4	120.3	120.4	120.3	122.5	39,817,837	4,820,031,173	121.05	42.72	42.69	42.72	42.69	43.47	112,216,281	42.953	0.92%
2008-03-03	0	119.3	119.1	119.2	117.0	120.4	38,230,449	4,549,527,309	119.00	42.33	42.26	42.30	41.52	42.72	107,742,639	42.226	-1.16%
2008-02-29	0	120.7	120.7	120.8	120.0	121.0	34,532,902	4,164,034,580	120.58	42.83	42.83	42.86	42.58	42.93	97,322,058	42.786	-1.87%
2008-02-28	0	123.0	123.0	123.1	122.0	124.2	28,374,578	3,491,595,531	123.05	43.64	43.64	43.68	43.29	44.07	79,966,414	43.663	-0.49%
2008-02-27	0	123.6	123.5	123.6	122.5	124.3	47,317,084	5,831,510,896	123.24	43.86	43.82	43.86	43.47	44.11	133,350,971	43.731	3.26%
2008-02-26	0	119.7	119.6	119.7	117.8	119.9	33,863,704	4,020,393,968	118.72	42.47	42.44	42.47	41.80	42.54	95,436,097	42.127	2.75%
2008-02-25	0	116.5	116.6	116.7	116.0	117.0	19,722,898	2,297,758,807	116.50	41.34	41.37	41.41	41.16	41.52	55,583,890	41.339	1.66%
2008-02-22	0	114.6	114.8	114.9	113.0	115.6	21,214,247	2,426,804,236	114.40	40.66	40.73	40.77	40.10	41.02	59,786,872	40.591	0.35%
2008-02-21	0	114.2	114.1	114.2	113.5	115.1	15,602,516	1,783,185,765	114.29	40.52	40.49	40.52	40.27	40.84	43,971,658	40.553	1.33%
2008-02-20	0	112.7	112.8	112.9	112.5	114.9	19,500,403	2,215,153,150	113.60	39.99	40.02	40.06	39.92	40.77	54,956,845	40.307	-1.49%
2008-02-19	0	114.4	114.2	114.3	114.3	115.4	18,116,131	2,076,447,696	114.62	40.59	40.52	40.56	40.56	40.95	51,055,633	40.670	1.60%
2008-02-18	0	112.6	112.5	112.6	112.2	114.5	19,329,655	2,186,051,975	113.09	39.95	39.92	39.95	39.81	40.63	54,475,636	40.129	-1.92%
2008-02-15	0	114.8	114.5	114.9	112.6	115.1	23,439,963	2,675,204,622	114.13	40.73	40.63	40.77	39.95	40.84	66,059,477	40.497	-1.20%
2008-02-14	0	116.2	116.2	116.3	115.0	117.2	33,908,336	3,933,164,602	115.99	41.23	41.23	41.27	40.81	41.59	95,561,880	41.158	3.38%
2008-02-13	0	112.4	112.4	112.5	111.6	113.5	29,653,630	3,326,378,814	112.17	39.88	39.88	39.92	39.60	40.27	83,571,091	39.803	1.90%
2008-02-12	0	110.3	110.3	110.5	109.9	111.4	27,364,502	3,021,338,943	110.41	39.14	39.14	39.21	39.00	39.53	77,119,776	39.177	0.91%
2008-02-11	0	109.3	109.4	109.5	109.0	112.9	29,516,756	3,269,191,693	110.76	38.78	38.82	38.85	38.68	40.06	83,185,347	39.300	-4.04%
2008-02-06	0	113.9	114.1	114.2	113.0	115.0	27,438,051	3,126,092,504	113.93	40.42	40.49	40.52	40.10	40.81	77,327,055	40.427	-4.12%
2008-02-05	0	118.8	118.9	119.0	117.4	119.4	15,675,564	1,858,785,397	118.58	42.15	42.19	42.22	41.66	42.37	44,177,525	42.075	-1.66%
2008-02-04	0	120.8	120.6	120.7	119.9	121.8	27,252,819	3,291,587,415	120.78	42.86	42.79	42.83	42.54	43.22	76,805,026	42.856	2.20%
2008-02-01	0	118.2	118.2	118.3	116.0	118.5	26,800,010	3,145,322,289	117.36	41.94	41.94	41.98	41.16	42.05	75,528,901	41.644	2.25%
2008-01-31	0	115.6	115.6	115.8	114.6	119.6	30,937,520	3,605,511,562	116.54	41.02	41.02	41.09	40.66	42.44	87,189,403	41.353	-1.28%
2008-01-30	0	117.1	117.2	117.3	116.5	119.4	28,912,314	3,406,003,506	117.80	41.55	41.59	41.62	41.34	42.37	81,481,884	41.801	-0.43%
2008-01-29	0	117.6	117.6	117.7	117.3	119.5	25,407,645	3,011,582,502	118.53	41.73	41.73	41.76	41.62	42.40	71,604,880	42.058	0.94%
2008-01-28	0	116.5	116.4	116.5	114.1	118.7	37,519,138	4,353,982,701	116.05	41.34	41.30	41.34	40.49	42.12	105,737,993	41.177	-3.32%
2008-01-25	0	120.5	121.0	121.1	117.6	122.3	59,481,688	7,131,865,772	119.90	42.76	42.93	42.97	41.73	43.40	167,633,763	42.544	4.42%
2008-01-24	0	115.4	115.7	115.8	114.5	119.0	73,394,403	8,544,651,700	116.42	40.95	41.05	41.09	40.63	42.22	206,843,154	41.310	-0.69%
2008-01-23	0	116.2	116.0	116.2	110.8	117.7	85,115,091	9,688,223,427	113.82	41.23	41.16	41.23	39.32	41.76	239,874,883	40.389	11.30%
2008-01-22	0	104.4	104.4	104.8	104.0	109.6	71,840,408	7,662,689,692	106.66	37.04	37.04	37.19	36.90	38.89	202,463,621	37.847	-8.10%
2008-01-21	0	113.6	113.5	113.8	113.3	116.7	39,195,344	4,498,634,967	114.77	40.31	40.27	40.38	40.20	41.41	110,461,946	40.726	-4.05%
2008-01-18	0	118.4	118.3	118.4	114.6	119.8	41,845,609	4,899,257,068	117.08	42.01	41.98	42.01	40.66	42.51	117,931,033	41.543	-0.50%
2008-01-17	0	119.0	118.8	118.9	114.7	119.9	54,273,506	6,373,884,700	117.44	42.22	42.15	42.19	40.70	42.54	152,955,848	41.671	3.48%
2008-01-16	0	115.0	115.0	115.1	114.2	118.4	63,671,823	7,416,666,508	116.48	40.81	40.81	40.84	40.52	42.01	179,442,575	41.332	-4.80%
2008-01-15	0	120.8	120.7	120.8	120.3	124.5	45,189,563	5,483,371,241	121.34	42.86	42.83	42.86	42.69	44.18	127,355,103	43.056	-2.11%
2008-01-14	0	123.4	123.4	123.5	123.0	126.0	20,557,528	2,556,522,428	124.36	43.79	43.79	43.82	43.64	44.71	57,936,079	44.127	-0.16%
2008-01-11	0	123.6	123.6	123.7	123.4	126.5	39,536,808	4,934,040,823	124.80	43.86	43.86	43.89	43.79	44.89	111,424,274	44.282	-2.14%
2008-01-10	0	126.3	126.3	126.4	125.4	127.5	25,217,909	3,190,417,393	126.51	44.82	44.82	44.85	44.50	45.24	71,070,158	44.891	-1.25%
2008-01-09	0	127.9	127.9	128.0	126.4	128.4	28,519,312	3,633,872,648	127.42	45.38	45.38	45.42	44.85	45.56	80,374,309	45.212	-0.31%
2008-01-08	0	128.3	128.3	128.4	128.1	129.8	17,526,941	2,259,470,902	128.91	45.52	45.52	45.56	45.45	46.06	49,395,153	45.743	0.39%
2008-01-07	0	127.8	127.8	127.9	127.1	128.4	31,510,567	4,024,644,470	127.72	45.35	45.35	45.38	45.10	45.56	88,804,388	45.320	-1.77%
2008-01-04	0	130.1	130.1	130.2	129.4	131.2	16,285,704	2,121,380,925	130.26	46.16	46.16	46.20	45.92	46.55	45,897,047	46.220	0.46%
2008-01-03	0	129.5	129.5	129.6	129.2	130.5	17,407,542	2,260,037,182	129.83	45.95	45.95	45.99	45.84	46.31	49,058,658	46.068	-1.07%
2008-01-02	0	130.9	130.8	130.9	130.2	131.9	11,105,699	1,455,027,567	131.02	46.45	46.41	46.45	46.20	46.80	31,298,542	46.489	-0.61%
2007-12-31	0	131.7	131.7	131.8	131.0	132.2	10,393,818	1,365,976,697	131.42	46.73	46.73	46.77	46.48	46.91	29,292,289	46.633	0.53%
2007-12-28	0	131.0	131.0	131.1	130.6	131.6	13,232,636	1,733,392,609	130.99	46.48	46.48	46.52	46.34	46.70	37,292,764	46.481	-0.46%
2007-12-27	0	131.6	131.7	131.8	131.4	133.5	10,723,524	1,417,083,596	132.15	46.70	46.73	46.77	46.62	47.37	30,221,481	46.890	-0.75%
2007-12-24	0	132.6	132.5	132.7	132.2	133.0	9,083,344	1,204,665,537	132.62	47.05	47.02	47.09	46.91	47.19	25,599,057	47.059	0.30%
2007-12-21	0	132.2	132.2	132.3	131.2	132.3	13,911,647	1,833,520,086	131.80	46.91	46.91	46.94	46.55	46.94	39,206,381	46.766	0.84%
2007-12-20	0	131.1	131.0	131.1	130.2	131.4	12,742,351	1,668,722,022	130.96	46.52	46.48	46.52	46.20	46.62	35,911,023	46.468	0.15%
2007-12-19	0	130.9	130.9	131.0	130.1	132.8	18,864,048	2,475,113,109	131.21	46.45	46.45	46.48	46.16	47.12	53,163,443	46.557	-0.68%
2007-12-18	0	131.8	131.6	131.7	130.4	133.3	24,276,426	3,203,403,847	131.96	46.77	46.70	46.73	46.27	47.30	68,416,832	46.822	0.76%
2007-12-17	0	130.8	130.7	130.8	130.7	133.3	24,270,540	3,195,358,344	131.66	46.41	46.38	46.41	46.38	47.30	68,400,244	46.716	-2.10%
2007-12-14	0	133.6	133.6	133.7	132.2	134.5	19,058,836	2,543,092,156	133.43	47.41	47.41	47.44	46.91	47.72	53,712,403	47.346	0.30%
2007-12-13	0	133.2	133.1	133.2	132.5	135.1	28,132,825	3,757,342,670	133.56	47.26	47.23	47.26	47.02	47.94	79,285,095	47.390	-0.97%
2007-12-12	0	134.5	134.4	134.7	133.8	135.0	34,155,044	4,590,856,799	134.41	47.72	47.69	47.80	47.48	47.90	96,257,163	47.694	-1.61%
2007-12-11	0	136.7	136.7	136.9	135.3	137.4	34,836,910	4,750,221,512	136.36	48.51	48.51	48.58	48.01	48.75	98,178,826	48.383	2.17%
2007-12-10	0	133.8	133.7	133.9	133.7	136.9	45,047,332	6,100,749,595	135.43	47.48	47.44	47.51	47.44	48.58	126,954,261	48.055	-2.12%
2007-12-07	0	136.7	136.7	136.8	135.0	138.2	76,460,112	10,448,379,690	136.65	48.51	48.51	48.54	47.90	49.04	215,483,062	48.488	2.32%
2007-12-06	0	133.6	133.4	133.5	131.8	134.2	32,843,840	4,366,794,157	132.96	47.41	47.33	47.37	46.77	47.62	92,561,874	47.177	1.75%
2007-12-05	0	131.3	131.1	131.2	130.0	131.8	29,390,837	3,844,490,743	130.81	46.59	46.52	46.55	46.13	46.77	82,830,477	46.414	-0.76%
2007-12-04	0	132.3	132.2	132.3	131.6	132.7	12,465,747	1,646,644,736	132.09	46.94	46.91	46.94	46.70	47.09	35,131,486	46.871	0.15%
2007-12-03	0	132.1	132.0	132.1	132.0	133.1	13,269,873	1,760,508,917	132.67	46.87	46.84	46.87	46.84	47.23	37,397,707	47.075	0.00%
2007-11-30	0	132.1	132.1	132.2	131.4	132.3	18,016,923	2,375,695,343	131.86	46.87	46.87	46.91	46.62	46.94	50,776,040	46.788	-0.15%
2007-11-29	0	132.3	132.2	132.3	131.6	133.4	29,934,687	3,968,283,330	132.56	46.94	46.91	46.94	46.70	47.33	84,363,178	47.038	2.08%
2007-11-28	0	129.6	129.7	129.8	129.5	130.2	22,735,419	2,952,369,528	129.86	45.99	46.02	46.06	45.95	46.20	64,073,902	46.078	-0.99%
2007-11-27	0	130.9	130.7	130.8	129.4	133.0	39,276,378	5,131,125,350	130.64	46.45	46.38	46.41	45.92	47.19	110,690,319	46.356	-1.95%
2007-11-26	0	133.5	133.6	133.7	132.7	134.2	19,841,908	2,647,887,480	133.45	47.37	47.41	47.44	47.09	47.62	55,919,289	47.352	1.37%
2007-11-23	0	131.7	131.7	131.9	130.8	132.0	16,227,433	2,131,913,535	131.38	46.73	46.73	46.80	46.41	46.84	45,732,825	46.617	1.15%
2007-11-22	0	130.2	130.0	130.1	130.0	132.1	30,345,199	3,971,488,420	130.88	46.20	46.13	46.16	46.13	46.87	85,520,100	46.439	-1.21%
2007-11-21	0	131.8	131.7	131.8	131.5	133.1	30,830,390	4,072,315,940	132.09	46.77	46.73	46.77	46.66	47.23	86,887,485	46.869	-1.55%
2007-11-20	0	135.2	135.1	135.2	132.3	135.5	30,972,997	4,151,923,877	134.05	47.50	47.47	47.50	46.48	47.61	88,153,525	47.099	-0.22%
2007-11-19	0	135.5	135.5	135.6	135.0	136.8	22,425,764	3,041,875,896	135.64	47.61	47.61	47.64	47.43	48.07	63,826,893	47.658	-0.51%
2007-11-16	0	136.2	136.1	136.2	135.8	137.3	32,392,994	4,419,793,936	136.44	47.85	47.82	47.85	47.71	48.24	92,195,038	47.940	-1.87%
2007-11-15	0	138.8	138.8	138.9	138.1	140.0	25,388,053	3,533,040,866	139.16	48.77	48.77	48.80	48.52	49.19	72,257,986	48.895	-0.14%
2007-11-14	0	139.0	138.9	139.0	138.0	139.4	33,010,360	4,579,011,982	138.71	48.84	48.80	48.84	48.49	48.98	93,952,148	48.738	1.24%
2007-11-13	0	137.3	137.6	137.7	135.4	138.1	29,977,947	4,098,148,170	136.71	48.24	48.35	48.38	47.57	48.52	85,321,473	48.032	0.15%
2007-11-12	0	137.1	136.9	137.0	136.0	137.8	54,467,398	7,464,720,392	137.05	48.17	48.10	48.14	47.78	48.42	155,021,910	48.153	-2.77%
2007-11-09	0	141.0	140.9	141.0	139.8	141.5	41,658,638	5,860,122,577	140.67	49.54	49.51	49.54	49.12	49.72	118,566,369	49.425	-0.98%
2007-11-08	0	142.4	142.3	142.4	141.8	143.0	39,687,277	5,655,825,341	142.51	50.03	50.00	50.03	49.82	50.24	112,955,597	50.071	-1.93%
2007-11-07	0	145.2	145.2	145.3	145.0	148.0	26,804,435	3,906,700,556	145.75	51.02	51.02	51.05	50.95	52.00	76,289,209	51.209	-0.75%
2007-11-06	0	146.3	146.2	146.3	144.5	146.6	28,157,385	4,100,693,782	145.63	51.40	51.37	51.40	50.77	51.51	80,139,896	51.169	0.27%
2007-11-05	0	145.9	146.0	146.1	145.6	148.1	29,600,716	4,337,402,668	146.53	51.26	51.30	51.33	51.16	52.04	84,247,820	51.484	-1.62%
2007-11-02	0	148.3	148.1	148.2	148.0	149.5	32,464,360	4,828,251,151	148.72	52.11	52.04	52.07	52.00	52.53	92,398,155	52.255	-2.43%
2007-11-01	0	152.0	152.0	152.1	151.5	153.0	36,454,558	5,553,314,095	152.34	53.41	53.41	53.44	53.23	53.76	103,754,822	53.523	0.33%
2007-10-31	0	151.5	151.4	151.5	149.6	152.0	28,509,399	4,309,720,967	151.17	53.23	53.19	53.23	52.56	53.41	81,141,777	53.113	1.13%
2007-10-30	0	149.8	149.8	149.9	148.8	152.1	36,417,247	5,479,844,301	150.47	52.63	52.63	52.67	52.28	53.44	103,648,630	52.869	-0.07%
2007-10-29	0	149.9	150.0	150.1	147.0	150.8	49,984,743	7,462,338,762	149.29	52.67	52.70	52.74	51.65	52.98	142,263,641	52.454	2.95%
2007-10-26	0	145.6	145.4	145.6	144.5	146.9	24,407,224	3,560,587,788	145.88	51.16	51.09	51.16	50.77	51.61	69,466,408	51.256	0.14%
2007-10-25	0	145.4	145.4	145.5	144.2	146.6	25,175,731	3,653,444,962	145.12	51.09	51.09	51.12	50.67	51.51	71,653,687	50.988	0.14%
2007-10-24	0	145.2	145.1	145.2	144.9	148.6	23,847,337	3,482,616,323	146.04	51.02	50.98	51.02	50.91	52.21	67,872,890	51.311	-0.75%
2007-10-23	0	146.3	146.3	146.8	145.7	147.1	16,481,962	2,413,213,159	146.42	51.40	51.40	51.58	51.19	51.68	46,909,992	51.443	0.55%
2007-10-22	0	145.5	145.5	145.6	145.0	147.0	43,730,353	6,400,871,598	146.37	51.12	51.12	51.16	50.95	51.65	124,462,763	51.428	-3.39%
2007-10-18	0	150.6	150.6	150.7	149.5	152.5	26,081,393	3,935,509,148	150.89	52.91	52.91	52.95	52.53	53.58	74,231,329	53.017	0.27%
2007-10-17	0	150.2	150.3	150.4	147.6	150.5	22,202,415	3,314,249,429	149.27	52.77	52.81	52.84	51.86	52.88	63,191,210	52.448	0.87%
2007-10-16	0	148.9	148.6	148.7	148.6	153.5	44,000,393	6,623,788,798	150.54	52.32	52.21	52.25	52.21	53.93	125,231,335	52.892	-2.55%
2007-10-15	0	152.8	153.0	153.1	149.1	153.5	49,828,407	7,580,643,571	152.13	53.69	53.76	53.79	52.39	53.93	141,818,686	53.453	1.93%
2007-10-12	0	149.9	149.7	149.9	149.4	150.4	18,376,117	2,756,045,442	149.98	52.67	52.60	52.67	52.49	52.84	52,301,025	52.696	-0.53%
2007-10-11	0	150.7	150.8	150.9	149.5	150.9	17,385,067	2,611,229,053	150.20	52.95	52.98	53.02	52.53	53.02	49,480,357	52.773	1.01%
2007-10-10	0	149.2	149.2	149.3	149.1	151.0	18,181,852	2,723,006,729	149.77	52.42	52.42	52.46	52.39	53.05	51,748,120	52.620	-0.33%
2007-10-09	0	149.7	149.6	149.7	148.5	150.0	23,235,693	3,465,147,280	149.13	52.60	52.56	52.60	52.18	52.70	66,132,065	52.397	-0.07%
2007-10-08	0	149.8	149.5	149.6	149.6	153.0	33,182,566	5,012,834,944	151.07	52.63	52.53	52.56	52.56	53.76	94,442,271	53.078	-0.66%
2007-10-05	0	150.8	150.8	150.9	150.1	151.6	40,705,021	6,143,160,135	150.92	52.98	52.98	53.02	52.74	53.27	115,852,241	53.026	1.21%
2007-10-04	0	149.0	149.0	149.1	146.8	150.7	47,497,296	7,093,076,173	149.34	52.35	52.35	52.39	51.58	52.95	135,184,015	52.470	0.88%
2007-10-03	0	147.7	147.7	147.8	143.8	150.2	101,019,075	14,907,034,143	147.57	51.89	51.89	51.93	50.52	52.77	287,514,560	51.848	2.57%
2007-10-02	0	144.0	144.0	144.1	143.8	144.5	31,123,968	4,481,138,601	143.98	50.59	50.59	50.63	50.52	50.77	88,583,210	50.587	1.27%
2007-09-28	0	142.2	142.2	142.3	142.0	143.4	23,722,029	3,388,688,451	142.85	49.96	49.96	50.00	49.89	50.38	67,516,246	50.191	-0.84%
2007-09-27	0	143.4	143.4	143.5	142.5	143.6	29,051,651	4,160,776,052	143.22	50.38	50.38	50.42	50.07	50.45	82,685,103	50.321	0.91%
2007-09-25	0	142.1	142.0	142.1	141.5	143.0	21,000,631	2,983,840,286	142.08	49.93	49.89	49.93	49.72	50.24	59,770,763	49.921	-0.84%
2007-09-24	0	143.3	143.2	143.3	142.5	143.8	28,077,793	4,022,979,231	143.28	50.35	50.31	50.35	50.07	50.52	79,913,366	50.342	1.20%
2007-09-21	0	141.6	141.7	141.8	140.8	142.2	16,639,164	2,354,224,968	141.49	49.75	49.79	49.82	49.47	49.96	47,357,412	49.712	0.14%
2007-09-20	0	141.4	140.9	141.0	141.0	142.3	17,621,540	2,496,144,223	141.65	49.68	49.51	49.54	49.54	50.00	50,153,392	49.770	0.00%
2007-09-19	0	141.4	141.4	141.5	140.0	142.6	60,017,889	8,489,582,440	141.45	49.68	49.68	49.72	49.19	50.10	170,819,392	49.699	2.69%
2007-09-18	0	137.7	137.6	137.7	137.2	137.7	15,323,872	2,106,886,025	137.49	48.38	48.35	48.38	48.21	48.38	43,613,905	48.308	-0.15%
2007-09-17	0	137.9	137.8	137.9	137.5	139.4	14,745,104	2,041,575,716	138.46	48.45	48.42	48.45	48.31	48.98	41,966,649	48.648	-0.65%
2007-09-14	0	138.8	138.8	138.9	138.5	140.2	19,985,543	2,785,214,868	139.36	48.77	48.77	48.80	48.66	49.26	56,881,679	48.965	-0.50%
2007-09-13	0	139.5	139.3	139.4	138.6	140.3	19,126,810	2,671,131,004	139.65	49.01	48.94	48.98	48.70	49.29	54,437,604	49.068	0.43%
2007-09-12	0	138.9	139.0	139.1	138.2	139.1	15,510,487	2,152,322,100	138.77	48.80	48.84	48.87	48.56	48.87	44,145,037	48.756	0.51%
2007-09-11	0	138.2	138.1	138.2	137.5	138.8	8,041,299	1,110,416,110	138.09	48.56	48.52	48.56	48.31	48.77	22,886,673	48.518	0.07%
2007-09-10	0	138.1	138.0	138.1	137.7	138.5	21,375,568	2,954,776,443	138.23	48.52	48.49	48.52	48.38	48.66	60,837,887	48.568	-0.79%
2007-09-07	0	139.2	139.2	139.3	138.3	139.9	25,852,814	3,598,408,709	139.19	48.91	48.91	48.94	48.59	49.15	73,580,761	48.904	0.07%
2007-09-06	0	139.1	139.2	139.3	138.6	139.8	13,102,383	1,822,875,522	139.13	48.87	48.91	48.94	48.70	49.12	37,291,233	48.882	-0.43%
2007-09-05	0	139.7	139.8	139.9	139.5	140.6	17,281,914	2,417,620,331	139.89	49.08	49.12	49.15	49.01	49.40	49,186,769	49.152	0.14%
2007-09-04	0	139.5	139.7	139.8	139.3	140.2	17,090,769	2,389,402,845	139.81	49.01	49.08	49.12	48.94	49.26	48,642,743	49.121	-0.29%
2007-09-03	0	139.9	139.9	140.0	138.8	140.2	15,749,240	2,202,892,787	139.87	49.15	49.15	49.19	48.77	49.26	44,824,562	49.145	0.14%
2007-08-31	0	139.7	139.8	139.9	138.5	140.6	23,098,989	3,220,319,531	139.41	49.08	49.12	49.15	48.66	49.40	65,742,986	48.983	0.65%
2007-08-30	0	138.8	138.9	139.0	138.2	139.3	17,841,721	2,476,559,921	138.81	48.77	48.80	48.84	48.56	48.94	50,780,059	48.770	0.43%
2007-08-29	0	138.2	138.1	138.2	137.5	138.8	23,904,742	3,302,059,274	138.13	48.56	48.52	48.56	48.31	48.77	68,036,273	48.534	-1.14%
2007-08-28	0	139.8	139.9	140.0	139.5	141.0	15,551,273	2,180,868,843	140.24	49.12	49.15	49.19	49.01	49.54	44,261,120	49.273	-0.92%
2007-08-27	0	141.1	141.0	141.1	140.8	142.0	11,403,249	1,608,804,961	141.08	49.58	49.54	49.58	49.47	49.89	32,455,258	49.570	0.43%
2007-08-24	0	140.5	140.4	140.5	139.9	140.9	19,274,045	2,707,341,141	140.47	49.37	49.33	49.37	49.15	49.51	54,856,655	49.353	-0.50%
2007-08-23	0	141.2	141.0	141.2	140.9	142.0	32,067,899	4,530,331,114	141.27	49.61	49.54	49.61	49.51	49.89	91,269,771	49.637	0.86%
2007-08-22	0	140.0	139.8	139.9	138.4	140.1	22,139,237	3,083,741,071	139.29	49.19	49.12	49.15	48.63	49.22	63,011,396	48.939	1.38%
2007-08-21	0	138.1	138.1	138.2	137.7	141.0	31,952,020	4,451,122,948	139.31	48.52	48.52	48.56	48.38	49.54	90,939,963	48.946	-1.29%
2007-08-20	0	139.9	139.8	139.9	137.6	140.0	44,292,971	6,146,575,542	138.77	49.15	49.12	49.15	48.35	49.19	126,064,053	48.758	3.02%
2007-08-17	0	135.8	135.9	136.0	131.5	136.4	49,297,363	6,605,867,303	134.00	47.71	47.75	47.78	46.20	47.92	140,307,260	47.081	-0.22%
2007-08-16	0	136.1	136.1	136.2	134.5	136.4	45,156,351	6,113,754,624	135.39	47.82	47.82	47.85	47.26	47.92	128,521,355	47.570	-1.31%
2007-08-15	0	137.9	137.9	138.0	137.6	139.1	36,968,641	5,110,769,377	138.25	48.45	48.45	48.49	48.35	48.87	105,217,975	48.573	-1.48%
2007-08-14	0	141.3	141.2	141.3	140.7	141.5	13,797,065	1,946,925,149	141.11	49.18	49.15	49.18	48.97	49.25	39,639,255	49.116	0.00%
2007-08-13	0	141.3	141.4	141.5	140.6	141.6	25,459,643	3,591,782,933	141.08	49.18	49.22	49.25	48.94	49.29	73,146,084	49.104	-0.56%
2007-08-10	0	142.1	142.1	142.2	141.4	142.5	30,694,694	4,353,518,558	141.83	49.46	49.46	49.49	49.22	49.60	88,186,494	49.367	-1.66%
2007-08-09	0	144.5	144.4	144.5	144.4	145.6	24,159,621	3,505,885,652	145.11	50.30	50.26	50.30	50.26	50.68	69,411,094	50.509	-0.14%
2007-08-08	0	144.7	144.6	144.7	143.6	144.8	22,300,162	3,214,313,345	144.14	50.37	50.33	50.37	49.98	50.40	64,068,829	50.170	1.19%
2007-08-07	0	143.0	142.9	143.0	142.7	143.5	24,041,796	3,440,447,050	143.10	49.77	49.74	49.77	49.67	49.95	69,072,580	49.809	0.70%
2007-08-06	0	142.0	141.9	142.0	141.5	142.9	34,634,106	4,920,937,590	142.08	49.43	49.39	49.43	49.25	49.74	99,504,507	49.454	-1.46%
2007-08-03	0	144.1	144.0	144.1	143.5	144.6	18,804,271	2,711,581,177	144.20	50.16	50.12	50.16	49.95	50.33	54,025,062	50.191	0.28%
2007-08-02	0	143.7	143.6	143.7	142.2	143.9	26,821,407	3,841,089,487	143.21	50.02	49.98	50.02	49.49	50.09	77,058,460	49.846	1.05%
2007-08-01	0	142.2	142.4	142.5	141.1	144.3	40,363,470	5,757,657,036	142.65	49.49	49.56	49.60	49.11	50.23	115,965,089	49.650	-1.46%
2007-07-31	0	144.3	144.1	144.2	143.4	144.5	42,169,103	6,069,512,868	143.93	50.23	50.16	50.19	49.91	50.30	121,152,710	50.098	2.12%
2007-07-30	0	141.3	141.4	141.5	140.4	141.8	34,535,499	4,869,187,680	140.99	49.18	49.22	49.25	48.87	49.36	99,221,207	49.074	0.14%
2007-07-27	0	141.1	141.2	141.3	139.8	141.5	48,260,949	6,795,815,353	140.81	49.11	49.15	49.18	48.66	49.25	138,654,710	49.013	-1.47%
2007-07-26	0	143.2	143.2	143.3	143.0	144.3	33,030,885	4,742,702,341	143.58	49.84	49.84	49.88	49.77	50.23	94,898,420	49.977	-0.42%
2007-07-25	0	143.8	143.8	143.9	142.7	144.2	39,105,031	5,620,976,949	143.74	50.05	50.05	50.09	49.67	50.19	112,349,568	50.031	-1.03%
2007-07-24	0	145.3	145.3	145.4	145.0	145.7	16,083,184	2,337,177,357	145.32	50.57	50.57	50.61	50.47	50.71	46,207,322	50.580	0.35%
2007-07-23	0	144.8	144.9	145.0	144.6	145.1	16,206,510	2,347,361,807	144.84	50.40	50.43	50.47	50.33	50.50	46,561,640	50.414	-0.34%
2007-07-20	0	145.3	145.4	145.5	145.2	145.9	10,209,780	1,486,664,666	145.61	50.57	50.61	50.64	50.54	50.78	29,332,910	50.682	-0.34%
2007-07-19	0	145.8	145.7	145.8	145.1	146.8	12,221,731	1,784,762,373	146.03	50.75	50.71	50.75	50.50	51.10	35,113,287	50.829	0.07%
2007-07-18	0	145.7	145.7	145.8	144.9	146.5	17,408,390	2,536,241,324	145.69	50.71	50.71	50.75	50.43	50.99	50,014,667	50.710	0.07%
2007-07-17	0	145.6	145.6	145.7	144.9	145.7	14,818,150	2,155,006,068	145.43	50.68	50.68	50.71	50.43	50.71	42,572,853	50.619	0.48%
2007-07-16	0	144.9	144.8	144.9	144.2	145.3	15,691,112	2,271,478,021	144.76	50.43	50.40	50.43	50.19	50.57	45,080,891	50.387	0.35%
2007-07-13	0	144.4	144.3	144.4	144.1	145.3	11,714,937	1,694,437,179	144.64	50.26	50.23	50.26	50.16	50.57	33,657,258	50.344	0.49%
2007-07-12	0	143.7	143.6	143.7	143.4	144.3	14,849,984	2,134,939,007	143.77	50.02	49.98	50.02	49.91	50.23	42,664,313	50.040	0.35%
2007-07-11	0	143.2	143.1	143.2	143.0	144.3	23,334,188	3,356,256,986	143.83	49.84	49.81	49.84	49.77	50.23	67,039,608	50.064	-1.45%
2007-07-10	0	145.3	145.4	145.5	143.8	146.4	26,636,453	3,876,306,499	145.53	50.57	50.61	50.64	50.05	50.96	76,527,084	50.653	0.21%
2007-07-09	0	145.0	145.0	145.1	144.2	145.4	19,158,937	2,775,623,979	144.87	50.47	50.47	50.50	50.19	50.61	55,044,025	50.426	0.35%
2007-07-06	0	144.5	144.6	144.7	142.7	145.9	29,271,811	4,229,823,212	144.50	50.30	50.33	50.37	49.67	50.78	84,098,522	50.296	0.91%
2007-07-05	0	143.2	143.2	143.3	142.8	143.5	14,390,037	2,058,066,198	143.02	49.84	49.84	49.88	49.70	49.95	41,342,876	49.780	0.14%
2007-07-04	0	143.0	143.1	143.2	142.7	143.7	15,199,005	2,175,020,862	143.10	49.77	49.81	49.84	49.67	50.02	43,667,058	49.809	-0.14%
2007-07-03	0	143.2	143.1	143.3	142.5	143.5	15,152,872	2,169,735,973	143.19	49.84	49.81	49.88	49.60	49.95	43,534,516	49.839	0.49%
2007-06-29	0	142.5	142.5	142.6	142.3	143.8	20,902,393	2,988,827,113	142.99	49.60	49.60	49.63	49.53	50.05	60,053,010	49.770	-0.70%
2007-06-28	0	143.5	143.5	143.6	143.1	144.2	16,134,470	2,316,927,069	143.60	49.95	49.95	49.98	49.81	50.19	46,354,668	49.983	0.35%
2007-06-27	0	143.0	142.9	143.0	142.7	144.0	33,713,427	4,828,204,247	143.21	49.77	49.74	49.77	49.67	50.12	96,859,377	49.848	-0.76%
2007-06-26	0	144.1	144.0	144.1	143.9	144.3	22,450,839	3,234,879,879	144.09	50.16	50.12	50.16	50.09	50.23	64,501,727	50.152	-0.07%
2007-06-25	0	144.2	144.1	144.2	143.9	145.4	28,856,374	4,173,656,243	144.64	50.19	50.16	50.19	50.09	50.61	82,904,963	50.343	-0.89%
2007-06-22	0	145.5	145.5	145.6	144.8	146.7	31,668,760	4,617,406,029	145.80	50.64	50.64	50.68	50.40	51.06	90,985,006	50.749	0.07%
2007-06-21	0	145.4	145.3	145.4	145.2	146.3	20,981,601	3,055,189,848	145.61	50.61	50.57	50.61	50.54	50.92	60,280,576	50.683	-0.27%
2007-06-20	0	145.8	145.7	145.8	143.5	146.3	63,466,961	9,214,724,650	145.19	50.75	50.71	50.75	49.95	50.92	182,341,899	50.535	1.25%
2007-06-18	0	144.0	143.9	144.0	143.5	144.2	16,017,668	2,304,077,486	143.85	50.12	50.09	50.12	49.95	50.19	46,019,093	50.068	0.49%
2007-06-15	0	143.3	143.4	143.5	142.9	143.6	13,024,352	1,865,459,889	143.23	49.88	49.91	49.95	49.74	49.98	37,419,234	49.853	-0.07%
2007-06-14	0	143.4	143.3	143.4	143.3	143.9	13,436,977	1,926,894,235	143.40	49.91	49.88	49.91	49.88	50.09	38,604,714	49.913	0.28%
2007-06-13	0	143.0	143.0	143.1	142.8	143.1	13,689,946	1,957,302,154	142.97	49.77	49.77	49.81	49.70	49.81	39,331,500	49.764	-0.28%
2007-06-12	0	143.4	143.3	143.4	143.1	143.8	7,381,638	1,058,320,497	143.37	49.91	49.88	49.91	49.81	50.05	21,207,600	49.903	0.00%
2007-06-11	0	143.4	143.2	143.3	143.2	143.9	6,202,321	890,899,944	143.64	49.91	49.84	49.88	49.84	50.09	17,819,397	49.996	0.14%
2007-06-08	0	143.2	143.1	143.2	142.7	143.5	19,110,506	2,734,067,575	143.07	49.84	49.81	49.84	49.67	49.95	54,904,881	49.796	-0.56%
2007-06-07	0	144.0	144.0	144.1	143.6	144.2	9,290,889	1,337,784,714	143.99	50.12	50.12	50.16	49.98	50.19	26,692,917	50.118	-0.21%
2007-06-06	0	144.3	144.4	144.5	143.7	144.6	7,511,545	1,082,894,250	144.16	50.23	50.26	50.30	50.02	50.33	21,580,825	50.179	0.07%
2007-06-05	0	144.2	144.2	144.3	143.9	144.8	11,854,273	1,709,802,858	144.24	50.19	50.19	50.23	50.09	50.40	34,057,573	50.203	0.00%
2007-06-04	0	144.2	144.3	144.4	144.0	144.5	10,085,268	1,454,693,546	144.24	50.19	50.23	50.26	50.12	50.30	28,975,185	50.205	0.00%
2007-06-01	0	144.2	144.3	144.4	144.1	145.3	10,986,262	1,587,786,988	144.52	50.19	50.23	50.26	50.16	50.57	31,563,759	50.304	-0.21%
2007-05-31	0	144.5	144.6	144.7	143.9	145.1	16,906,377	2,443,486,184	144.53	50.30	50.33	50.37	50.09	50.50	48,572,373	50.306	0.42%
2007-05-30	0	143.9	143.9	144.0	143.7	144.8	16,095,963	2,317,546,136	143.98	50.09	50.09	50.12	50.02	50.40	46,244,037	50.116	0.00%
2007-05-29	0	143.9	143.9	144.0	143.9	144.4	11,693,806	1,685,201,428	144.11	50.09	50.09	50.12	50.09	50.26	33,596,548	50.160	-0.28%
2007-05-28	0	144.3	144.1	144.3	144.0	144.8	9,607,198	1,388,040,030	144.48	50.23	50.16	50.23	50.12	50.40	27,601,680	50.288	0.00%
2007-05-25	0	144.3	144.3	144.4	144.2	144.4	11,466,784	1,654,857,944	144.32	50.23	50.23	50.26	50.19	50.26	32,944,309	50.232	-0.35%
2007-05-23	0	144.8	144.7	144.8	144.0	145.0	12,443,138	1,799,559,678	144.62	50.40	50.37	50.40	50.12	50.47	35,749,394	50.338	0.14%
2007-05-22	0	144.6	144.6	144.7	144.3	145.0	7,753,401	1,121,759,807	144.68	50.33	50.33	50.37	50.23	50.47	22,275,682	50.358	-0.28%
2007-05-21	0	145.0	144.9	145.0	144.8	145.5	7,706,133	1,118,113,661	145.09	50.47	50.43	50.47	50.40	50.64	22,139,880	50.502	0.00%
2007-05-18	0	145.0	144.8	144.9	144.2	145.0	9,539,364	1,379,322,931	144.59	50.47	50.40	50.43	50.19	50.47	27,406,791	50.328	0.07%
2007-05-17	0	144.9	144.8	144.9	144.6	145.7	8,728,308	1,266,008,126	145.05	50.43	50.40	50.43	50.33	50.71	25,076,610	50.486	-0.07%
2007-05-16	0	145.0	144.8	144.9	144.8	145.6	9,766,801	1,418,241,578	145.21	50.47	50.40	50.43	50.40	50.68	28,060,222	50.543	0.02%
2007-05-15	0	146.3	146.2	146.3	146.2	146.9	19,027,110	2,788,415,730	146.55	50.46	50.43	50.46	50.43	50.67	55,165,885	50.546	-0.41%
2007-05-14	0	146.9	146.8	146.9	146.7	147.5	29,286,543	4,304,002,756	146.96	50.67	50.63	50.67	50.60	50.87	84,911,375	50.688	1.31%
2007-05-11	0	145.0	145.0	145.1	144.5	145.4	20,329,273	2,952,650,289	145.24	50.01	50.01	50.05	49.84	50.15	58,941,286	50.095	-0.68%
2007-05-10	0	146.0	146.1	146.3	145.8	146.5	15,610,758	2,280,254,865	146.07	50.36	50.39	50.46	50.29	50.53	45,260,751	50.380	-0.48%
2007-05-09	0	146.7	146.4	146.5	145.9	146.8	11,016,703	1,613,427,103	146.45	50.60	50.49	50.53	50.32	50.63	31,941,066	50.513	0.34%
2007-05-08	0	146.2	146.1	146.3	145.8	147.0	12,219,988	1,787,596,219	146.28	50.43	50.39	50.46	50.29	50.70	35,429,787	50.455	-0.34%
2007-05-07	0	146.7	146.7	146.8	146.6	147.6	11,924,326	1,753,053,760	147.01	50.60	50.60	50.63	50.56	50.91	34,572,565	50.706	-0.14%
2007-05-04	0	146.9	146.8	146.9	146.0	147.8	20,211,310	2,970,148,631	146.95	50.67	50.63	50.67	50.36	50.98	58,599,273	50.686	-0.14%
2007-05-03	0	147.1	147.2	147.3	146.0	147.7	46,892,518	6,894,055,926	147.02	50.74	50.77	50.80	50.36	50.94	135,956,919	50.708	1.17%
2007-05-02	0	145.4	145.3	145.4	145.0	145.7	21,546,630	3,132,081,964	145.36	50.15	50.12	50.15	50.01	50.25	62,470,807	50.137	0.76%
2007-04-30	0	144.3	144.2	144.3	143.4	144.5	12,029,247	1,732,119,591	143.99	49.77	49.74	49.77	49.46	49.84	34,876,766	49.664	-0.14%
2007-04-27	0	144.5	144.5	144.6	144.2	144.9	15,092,004	2,181,421,702	144.54	49.84	49.84	49.87	49.74	49.98	43,756,711	49.853	-0.41%
2007-04-26	0	145.1	145.1	145.2	144.9	145.5	19,327,875	2,807,588,583	145.26	50.05	50.05	50.08	49.98	50.18	56,037,902	50.102	0.48%
2007-04-25	0	144.4	144.3	144.4	143.5	144.5	11,987,898	1,728,033,721	144.15	49.80	49.77	49.80	49.49	49.84	34,756,881	49.718	-0.07%
2007-04-24	0	144.5	144.5	144.6	143.9	144.6	13,960,744	2,013,768,356	144.25	49.84	49.84	49.87	49.63	49.87	40,476,814	49.751	-0.34%
2007-04-23	0	145.0	144.8	144.9	144.8	145.6	25,237,391	3,664,785,657	145.21	50.01	49.94	49.98	49.94	50.22	73,171,544	50.085	0.28%
2007-04-20	0	144.6	144.6	144.7	143.6	144.7	26,894,479	3,880,237,683	144.28	49.87	49.87	49.91	49.53	49.91	77,975,990	49.762	0.98%
2007-04-19	0	143.2	143.2	143.3	142.7	143.6	18,204,926	2,606,269,313	143.16	49.39	49.39	49.43	49.22	49.53	52,782,102	49.378	-0.56%
2007-04-18	0	144.0	143.9	144.0	143.4	144.4	26,359,791	3,792,137,823	143.86	49.67	49.63	49.67	49.46	49.80	76,425,753	49.619	0.42%
2007-04-17	0	143.4	143.4	143.5	143.3	144.2	33,319,884	4,782,963,986	143.55	49.46	49.46	49.49	49.43	49.74	96,605,364	49.510	0.35%
2007-04-16	0	142.9	142.8	142.9	141.7	143.0	47,646,795	6,785,963,199	142.42	49.29	49.25	49.29	48.87	49.32	138,143,818	49.122	1.56%
2007-04-13	0	140.7	140.6	140.7	139.8	141.0	27,314,937	3,835,685,055	140.42	48.53	48.49	48.53	48.22	48.63	79,195,037	48.433	0.64%
2007-04-12	0	139.8	139.8	139.9	139.0	140.0	16,239,491	2,267,772,347	139.65	48.22	48.22	48.25	47.94	48.29	47,083,656	48.165	0.36%
2007-04-11	0	139.3	139.3	139.4	138.9	139.4	16,843,996	2,343,811,950	139.15	48.05	48.05	48.08	47.91	48.08	48,836,316	47.993	0.43%
2007-04-10	0	138.7	138.6	138.7	138.1	138.8	23,896,050	3,310,124,456	138.52	47.84	47.80	47.84	47.63	47.87	69,282,553	47.777	1.17%
2007-04-04	0	137.1	137.0	137.2	137.0	137.6	13,263,490	1,820,331,290	137.24	47.29	47.25	47.32	47.25	47.46	38,455,244	47.336	0.15%
2007-04-03	0	136.9	136.8	136.9	136.5	137.2	14,799,861	2,025,091,032	136.83	47.22	47.18	47.22	47.08	47.32	42,909,692	47.194	0.44%
2007-04-02	0	136.3	136.3	136.5	136.1	137.0	12,312,757	1,679,745,027	136.42	47.01	47.01	47.08	46.94	47.25	35,698,755	47.053	0.37%
2007-03-30	0	135.8	135.8	135.9	135.5	136.4	8,250,356	1,121,758,624	135.96	46.84	46.84	46.87	46.73	47.05	23,920,511	46.895	-0.15%
2007-03-29	0	136.0	136.0	136.1	135.1	136.1	14,589,847	1,980,004,136	135.71	46.91	46.91	46.94	46.60	46.94	42,300,792	46.808	0.37%
2007-03-28	0	135.5	135.5	135.6	135.4	136.7	18,961,259	2,575,054,830	135.81	46.73	46.73	46.77	46.70	47.15	54,974,961	46.841	-1.09%
2007-03-27	0	137.0	136.9	137.0	136.7	137.4	8,926,366	1,222,387,656	136.94	47.25	47.22	47.25	47.15	47.39	25,880,487	47.232	-0.29%
2007-03-26	0	137.4	137.3	137.4	137.1	137.7	11,150,588	1,532,656,254	137.45	47.39	47.36	47.39	47.29	47.49	32,329,243	47.408	0.15%
2007-03-23	0	137.2	137.3	137.4	136.6	137.5	23,059,123	3,163,041,527	137.17	47.32	47.36	47.39	47.11	47.42	66,856,024	47.311	0.51%
2007-03-22	0	136.5	136.3	136.4	135.8	136.6	32,319,498	4,403,507,085	136.25	47.08	47.01	47.05	46.84	47.11	93,704,914	46.993	1.71%
2007-03-21	0	134.2	134.1	134.2	132.8	134.3	22,316,954	2,984,479,064	133.73	46.29	46.25	46.29	45.80	46.32	64,704,231	46.125	1.52%
2007-03-20	0	135.0	134.9	135.0	134.5	135.9	9,824,447	1,325,928,559	134.96	45.59	45.56	45.59	45.42	45.90	29,090,822	45.579	0.22%
2007-03-19	0	134.7	134.5	134.6	133.5	134.8	9,530,125	1,278,836,236	134.19	45.49	45.42	45.46	45.09	45.52	28,219,316	45.318	0.75%
2007-03-16	0	133.7	133.8	133.9	133.3	134.8	15,442,589	2,068,399,233	133.94	45.15	45.19	45.22	45.02	45.52	45,726,504	45.234	-0.45%
2007-03-15	0	134.3	134.2	134.3	134.1	135.2	16,818,582	2,263,267,247	134.57	45.36	45.32	45.36	45.29	45.66	49,800,908	45.446	-0.52%
2007-03-14	0	135.0	135.2	135.3	134.8	135.4	20,684,520	2,793,970,431	135.08	45.59	45.66	45.69	45.52	45.73	61,248,200	45.617	-1.53%
2007-03-13	0	137.1	137.1	137.2	136.7	137.6	11,725,072	1,607,162,638	137.07	46.30	46.30	46.33	46.17	46.47	34,718,696	46.291	-0.29%
2007-03-12	0	137.5	137.6	137.7	136.8	137.7	20,028,271	2,745,921,926	137.10	46.44	46.47	46.50	46.20	46.50	59,305,004	46.302	0.59%
2007-03-09	0	136.7	136.7	136.9	136.2	137.2	28,750,813	3,930,739,615	136.72	46.17	46.17	46.23	46.00	46.33	85,133,015	46.172	0.07%
2007-03-08	0	136.6	136.6	136.7	135.8	136.9	17,840,118	2,431,148,535	136.27	46.13	46.13	46.17	45.86	46.23	52,825,742	46.022	0.74%
2007-03-07	0	135.6	135.6	135.7	135.6	136.9	18,035,736	2,455,217,077	136.13	45.79	45.79	45.83	45.79	46.23	53,404,980	45.974	-0.66%
2007-03-06	0	136.5	136.1	136.3	135.2	136.7	34,617,542	4,704,593,998	135.90	46.10	45.96	46.03	45.66	46.17	102,504,778	45.896	2.63%
2007-03-05	0	133.0	132.9	133.0	132.8	134.7	45,110,148	6,037,452,022	133.84	44.92	44.88	44.92	44.85	45.49	133,574,063	45.199	-2.49%
2007-03-02	0	136.4	136.3	136.4	135.7	137.0	21,361,740	2,911,272,755	136.28	46.06	46.03	46.06	45.83	46.27	63,253,492	46.025	0.07%
2007-03-01	0	136.3	136.2	136.3	136.2	137.2	14,688,946	2,005,373,961	136.52	46.03	46.00	46.03	46.00	46.33	43,494,918	46.106	-0.29%
2007-02-28	0	136.7	136.7	136.8	135.4	136.8	27,899,028	3,803,351,211	136.33	46.17	46.17	46.20	45.73	46.20	82,610,824	46.039	-0.80%
2007-02-27	0	137.8	137.6	137.7	137.2	138.2	17,038,807	2,343,506,489	137.54	46.54	46.47	46.50	46.33	46.67	50,453,008	46.449	-0.29%
2007-02-26	0	138.2	138.0	138.1	137.5	138.2	11,030,878	1,520,508,835	137.84	46.67	46.60	46.64	46.44	46.67	32,663,142	46.551	0.00%
2007-02-23	0	138.2	138.3	138.4	138.0	138.7	15,734,027	2,175,321,901	138.26	46.67	46.71	46.74	46.60	46.84	46,589,470	46.691	-0.43%
2007-02-22	0	138.8	138.7	138.8	138.7	139.3	14,329,208	1,992,035,173	139.02	46.88	46.84	46.88	46.84	47.04	42,429,711	46.949	-0.22%
2007-02-21	0	139.1	139.0	139.1	139.0	140.1	17,076,010	2,380,205,214	139.39	46.98	46.94	46.98	46.94	47.31	50,563,169	47.074	-0.71%
2007-02-16	0	140.1	140.0	140.1	139.6	140.1	12,730,111	1,780,173,943	139.84	47.31	47.28	47.31	47.15	47.31	37,694,681	47.226	-0.36%
2007-02-15	0	140.6	140.7	140.8	139.8	140.8	15,163,672	2,128,887,547	140.39	47.48	47.52	47.55	47.21	47.55	44,900,612	47.413	0.79%
2007-02-14	0	139.5	139.5	139.6	139.2	139.9	7,318,417	1,021,086,409	139.52	47.11	47.11	47.15	47.01	47.25	21,670,306	47.119	0.22%
2007-02-13	0	139.2	139.2	139.3	139.0	139.9	16,948,727	2,361,480,429	139.33	47.01	47.01	47.04	46.94	47.25	50,186,276	47.054	-0.50%
2007-02-12	0	139.9	139.9	140.0	139.5	140.0	14,191,087	1,984,780,481	139.86	47.25	47.25	47.28	47.11	47.28	42,020,725	47.233	-0.21%
2007-02-09	0	140.2	140.3	140.4	139.3	140.6	25,953,314	3,631,539,093	139.93	47.35	47.38	47.42	47.04	47.48	76,849,440	47.255	-0.28%
2007-02-08	0	140.6	140.7	140.8	139.8	141.0	68,533,683	9,618,991,984	140.35	47.48	47.52	47.55	47.21	47.62	202,932,663	47.400	-2.02%
2007-02-07	0	143.5	143.4	143.5	143.3	144.0	6,894,491	989,954,541	143.59	48.46	48.43	48.46	48.39	48.63	20,415,033	48.491	-0.14%
2007-02-06	0	143.7	143.6	143.7	143.0	144.0	9,704,999	1,393,501,507	143.59	48.53	48.50	48.53	48.29	48.63	28,737,129	48.491	0.56%
2007-02-05	0	142.9	142.9	143.0	142.8	143.9	7,250,400	1,039,322,025	143.35	48.26	48.26	48.29	48.23	48.60	21,468,903	48.411	-0.56%
2007-02-02	0	143.7	143.7	143.8	143.5	144.2	9,967,182	1,433,397,034	143.81	48.53	48.53	48.56	48.46	48.70	29,513,470	48.568	0.21%
2007-02-01	0	143.4	143.4	143.5	142.4	143.9	15,422,574	2,208,422,424	143.19	48.43	48.43	48.46	48.09	48.60	45,667,238	48.359	0.77%
2007-01-31	0	142.3	142.3	142.4	142.0	143.2	12,227,297	1,741,770,025	142.45	48.06	48.06	48.09	47.96	48.36	36,205,816	48.107	-0.70%
2007-01-30	0	143.3	143.2	143.3	142.6	143.3	6,629,894	948,195,005	143.02	48.39	48.36	48.39	48.16	48.39	19,631,544	48.300	0.42%
2007-01-29	0	142.7	142.7	142.8	142.5	143.5	13,791,167	1,971,902,455	142.98	48.19	48.19	48.23	48.12	48.46	40,836,536	48.288	-0.63%
2007-01-26	0	143.6	143.6	143.7	143.1	144.2	16,128,414	2,315,793,673	143.58	48.50	48.50	48.53	48.33	48.70	47,757,276	48.491	-0.35%
2007-01-25	0	144.1	144.0	144.1	143.5	144.5	14,454,819	2,081,453,384	144.00	48.66	48.63	48.66	48.46	48.80	42,801,653	48.630	0.42%
2007-01-24	0	143.5	143.4	143.5	142.9	144.5	17,402,930	2,502,357,590	143.79	48.46	48.43	48.46	48.26	48.80	51,531,200	48.560	-0.62%
2007-01-23	0	144.4	144.4	144.5	143.8	144.6	27,376,065	3,948,219,301	144.22	48.77	48.77	48.80	48.56	48.83	81,062,297	48.706	-0.69%
2007-01-22	0	145.4	145.4	145.5	143.6	145.8	35,086,691	5,094,806,426	145.21	49.10	49.10	49.14	48.50	49.24	103,893,959	49.039	1.68%
2007-01-19	0	143.0	142.8	142.9	141.3	143.4	30,818,133	4,399,643,805	142.76	48.29	48.23	48.26	47.72	48.43	91,254,483	48.213	1.06%
2007-01-18	0	141.5	141.7	141.8	140.0	141.7	16,185,944	2,284,215,214	141.12	47.79	47.85	47.89	47.28	47.85	47,927,626	47.660	0.86%
2007-01-17	0	140.3	140.3	140.4	139.8	140.6	11,771,284	1,651,257,984	140.28	47.38	47.38	47.42	47.21	47.48	34,855,532	47.374	-0.21%
2007-01-16	0	140.6	140.5	140.6	140.1	140.6	8,488,883	1,191,764,402	140.39	47.48	47.45	47.48	47.31	47.48	25,136,131	47.412	0.36%
2007-01-15	0	140.1	140.0	140.1	139.6	140.3	13,543,442	1,895,723,944	139.97	47.31	47.28	47.31	47.15	47.38	40,103,007	47.271	0.50%
2007-01-12	0	139.4	139.5	139.6	139.1	140.3	17,584,103	2,451,318,811	139.41	47.08	47.11	47.15	46.98	47.38	52,067,665	47.079	0.29%
2007-01-11	0	139.0	139.0	139.1	138.8	140.3	28,332,368	3,951,448,799	139.47	46.94	46.94	46.98	46.88	47.38	83,893,972	47.101	-0.79%
2007-01-10	0	140.1	140.1	140.2	140.0	140.7	29,726,128	4,169,916,837	140.28	47.31	47.31	47.35	47.28	47.52	88,020,986	47.374	-0.99%
2007-01-09	0	141.5	141.5	141.6	141.4	142.0	18,498,866	2,620,632,413	141.66	47.79	47.79	47.82	47.75	47.96	54,776,337	47.842	-0.49%
2007-01-08	0	142.2	142.2	142.3	141.6	142.3	23,971,826	3,404,652,209	142.03	48.02	48.02	48.06	47.82	48.06	70,982,126	47.965	-0.84%
2007-01-05	0	143.4	143.3	143.4	142.7	143.8	15,856,419	2,273,760,436	143.40	48.43	48.39	48.43	48.19	48.56	46,951,881	48.427	-0.35%
2007-01-04	0	143.9	143.8	143.9	143.4	145.1	18,063,373	2,607,587,847	144.36	48.60	48.56	48.60	48.43	49.00	53,486,814	48.752	-0.62%
2007-01-03	0	144.8	144.6	144.7	143.8	145.1	18,884,907	2,731,149,840	144.62	48.90	48.83	48.87	48.56	49.00	55,919,430	48.841	0.91%
2007-01-02	0	143.5	143.4	143.5	142.5	143.6	15,237,838	2,182,997,444	143.26	48.46	48.43	48.46	48.12	48.50	45,120,223	48.382	0.63%
2006-12-29	0	142.6	142.5	142.6	141.9	142.8	12,298,935	1,749,871,979	142.28	48.16	48.12	48.16	47.92	48.23	36,417,941	48.050	-0.14%
2006-12-28	0	142.8	142.8	142.9	141.9	143.5	14,896,695	2,124,692,339	142.63	48.23	48.23	48.26	47.92	48.46	44,110,076	48.168	0.42%
2006-12-27	0	142.2	142.2	142.4	141.0	142.3	8,792,816	1,246,890,136	141.81	48.02	48.02	48.09	47.62	48.06	26,036,096	47.891	0.42%
2006-12-22	0	141.6	141.6	141.7	141.2	141.8	11,963,039	1,692,902,282	141.51	47.82	47.82	47.85	47.69	47.89	35,423,331	47.791	-0.35%
2006-12-21	0	142.1	142.1	142.2	141.4	142.3	9,797,023	1,390,718,651	141.95	47.99	47.99	48.02	47.75	48.06	29,009,618	47.940	-0.28%
2006-12-20	0	142.5	142.5	142.6	141.7	143.1	14,501,856	2,066,999,150	142.53	48.12	48.12	48.16	47.85	48.33	42,940,933	48.136	0.92%
2006-12-19	0	141.2	141.2	141.3	140.9	142.0	13,445,067	1,900,002,797	141.32	47.69	47.69	47.72	47.58	47.96	39,811,712	47.725	-0.42%
2006-12-18	0	141.8	141.6	141.8	141.1	141.9	8,412,724	1,191,200,431	141.60	47.89	47.82	47.89	47.65	47.92	24,910,619	47.819	0.28%
2006-12-15	0	141.4	141.3	141.4	140.7	141.5	17,200,733	2,426,666,656	141.08	47.75	47.72	47.75	47.52	47.79	50,932,482	47.645	0.50%
2006-12-14	0	140.7	140.6	140.7	140.6	141.7	17,359,541	2,452,185,427	141.26	47.52	47.48	47.52	47.48	47.85	51,402,722	47.705	0.07%
2006-12-13	0	140.6	140.6	140.7	140.5	141.2	14,174,605	1,987,661,794	140.23	47.48	47.48	47.52	47.45	47.69	41,971,921	47.357	-0.28%
2006-12-12	0	141.0	140.8	140.9	140.5	141.1	19,122,966	2,691,153,063	140.73	47.62	47.55	47.58	47.45	47.65	56,624,338	47.526	0.50%
2006-12-11	0	140.3	140.2	140.3	140.0	141.0	40,079,174	5,625,099,673	140.35	47.38	47.35	47.38	47.28	47.62	118,677,024	47.398	-0.43%
2006-12-08	0	140.9	140.9	141.0	140.6	141.2	21,925,461	3,091,100,856	140.98	47.58	47.58	47.62	47.48	47.69	64,922,707	47.612	-0.14%
2006-12-07	0	141.1	141.1	141.2	140.7	141.5	33,092,820	4,669,514,980	141.10	47.65	47.65	47.69	47.52	47.79	97,989,978	47.653	-0.70%
2006-12-06	0	142.1	142.1	142.2	141.6	142.8	49,042,276	6,982,385,958	142.37	47.99	47.99	48.02	47.82	48.23	145,217,348	48.082	-1.73%
2006-12-05	0	144.6	144.5	144.6	144.0	144.8	12,566,556	1,813,584,360	144.32	48.83	48.80	48.83	48.63	48.90	37,210,384	48.739	0.63%
2006-12-04	0	143.7	143.6	143.7	143.6	144.2	15,175,993	2,184,646,425	143.95	48.53	48.50	48.53	48.50	48.70	44,937,096	48.616	-0.42%
2006-12-01	0	144.3	144.2	144.3	143.8	144.5	19,572,458	2,822,465,559	144.21	48.73	48.70	48.73	48.56	48.80	57,955,313	48.701	-0.14%
2006-11-30	0	144.5	144.4	144.6	143.9	144.6	16,753,698	2,416,697,462	144.25	48.80	48.77	48.83	48.60	48.83	49,608,782	48.715	0.49%
2006-11-29	0	143.8	143.9	144.0	143.5	144.2	15,213,719	2,189,064,139	143.89	48.56	48.60	48.63	48.46	48.70	45,048,805	48.593	0.70%
2006-11-28	0	142.8	142.8	142.9	142.7	144.4	25,533,871	3,673,568,247	143.87	48.23	48.23	48.26	48.19	48.77	75,607,442	48.587	-1.79%
2006-11-27	0	145.4	145.4	145.5	145.3	146.5	12,575,814	1,822,779,792	144.94	49.10	49.10	49.14	49.07	49.48	37,237,798	48.950	-0.48%
2006-11-24	0	146.1	146.1	146.2	145.7	146.8	11,424,551	1,669,308,292	146.12	49.34	49.34	49.37	49.21	49.58	33,828,834	49.346	0.07%
2006-11-23	0	146.0	145.9	146.0	145.9	146.7	12,621,481	1,846,984,723	146.34	49.31	49.27	49.31	49.27	49.54	37,373,021	49.420	-0.34%
2006-11-22	0	146.5	146.5	146.6	145.5	146.6	16,627,730	2,432,196,335	146.27	49.48	49.48	49.51	49.14	49.51	49,235,783	49.399	0.73%
2006-11-21	0	146.6	146.6	146.7	146.0	147.0	16,549,217	2,421,620,141	146.33	49.11	49.11	49.15	48.91	49.25	49,396,992	49.024	0.48%
2006-11-20	0	145.9	145.9	146.0	145.7	147.0	28,793,766	4,214,183,253	146.36	48.88	48.88	48.91	48.81	49.25	85,945,180	49.033	-0.88%
2006-11-17	0	147.2	147.0	147.1	146.4	148.6	31,020,805	4,575,969,143	147.51	49.32	49.25	49.28	49.05	49.78	92,592,566	49.420	0.41%
2006-11-16	0	146.6	146.5	146.6	146.3	147.2	22,108,809	3,242,638,357	146.67	49.11	49.08	49.11	49.01	49.32	65,991,561	49.137	-0.74%
2006-11-15	0	147.7	147.7	147.8	147.1	147.8	25,562,247	3,770,487,739	147.50	49.48	49.48	49.52	49.28	49.52	76,299,569	49.417	-0.34%
2006-11-14	0	148.2	148.1	148.2	147.7	149.2	28,627,962	4,254,548,171	148.62	49.65	49.62	49.65	49.48	49.99	85,450,280	49.790	-1.46%
2006-11-13	0	150.4	150.4	150.5	149.3	150.5	8,325,184	1,240,855,463	149.05	50.39	50.39	50.42	50.02	50.42	24,849,457	49.935	-0.13%
2006-11-10	0	150.6	150.5	150.6	150.3	151.0	10,631,148	1,601,272,639	150.62	50.45	50.42	50.45	50.35	50.59	31,732,422	50.462	-0.40%
2006-11-09	0	151.2	151.2	151.3	151.0	152.0	9,598,185	1,453,813,019	151.47	50.66	50.66	50.69	50.59	50.92	28,649,178	50.745	0.20%
2006-11-08	0	150.9	150.8	150.9	150.8	151.5	10,295,368	1,555,399,486	151.08	50.56	50.52	50.56	50.52	50.76	30,730,168	50.615	-0.20%
2006-11-07	0	151.2	151.2	151.3	150.7	151.5	21,108,366	3,190,050,393	151.13	50.66	50.66	50.69	50.49	50.76	63,005,385	50.631	0.53%
2006-11-06	0	150.4	150.3	150.4	149.5	150.5	8,707,235	1,306,479,352	150.05	50.39	50.35	50.39	50.09	50.42	25,989,823	50.269	0.33%
2006-11-03	0	149.9	149.8	150.0	149.5	150.5	11,546,604	1,730,798,380	149.90	50.22	50.19	50.25	50.09	50.42	34,464,924	50.219	-0.20%
2006-11-02	0	150.2	150.2	150.3	148.9	150.4	27,000,318	4,040,317,828	149.64	50.32	50.32	50.35	49.89	50.39	80,592,000	50.133	1.01%
2006-11-01	0	148.7	148.6	148.7	147.0	148.9	20,746,531	3,073,622,473	148.15	49.82	49.78	49.82	49.25	49.89	61,925,361	49.634	1.29%
2006-10-31	0	146.8	146.8	146.9	146.2	147.0	11,326,518	1,661,396,583	146.68	49.18	49.18	49.22	48.98	49.25	33,808,000	49.142	0.00%
2006-10-27	0	146.8	146.7	146.8	146.6	147.5	16,893,647	2,485,068,037	147.10	49.18	49.15	49.18	49.11	49.42	50,425,066	49.282	-0.20%
2006-10-26	0	147.1	147.0	147.1	146.8	147.6	12,997,316	1,912,663,894	147.16	49.28	49.25	49.28	49.18	49.45	38,795,087	49.302	0.00%
2006-10-25	0	147.1	147.1	147.2	146.6	147.2	7,896,997	1,159,788,802	146.86	49.28	49.28	49.32	49.11	49.32	23,571,381	49.203	0.14%
2006-10-24	0	146.9	146.8	146.9	146.7	147.4	8,888,236	1,306,777,737	147.02	49.22	49.18	49.22	49.15	49.38	26,530,085	49.256	-0.20%
2006-10-23	0	147.2	147.0	147.1	146.9	147.6	9,145,118	1,346,360,225	147.22	49.32	49.25	49.28	49.22	49.45	27,296,840	49.323	0.00%
2006-10-20	0	147.2	147.2	147.3	146.4	147.4	10,920,812	1,604,276,300	146.90	49.32	49.32	49.35	49.05	49.38	32,597,027	49.215	0.55%
2006-10-19	0	146.4	146.3	146.4	146.0	147.4	10,275,466	1,506,904,876	146.65	49.05	49.01	49.05	48.91	49.38	30,670,763	49.132	-0.27%
2006-10-18	0	146.8	146.7	146.8	146.1	147.1	9,607,283	1,408,776,399	146.64	49.18	49.15	49.18	48.95	49.28	28,676,335	49.127	0.00%
2006-10-17	0	146.8	146.7	146.8	145.9	147.4	16,715,506	2,451,051,658	146.63	49.18	49.15	49.18	48.88	49.38	49,893,341	49.126	0.20%
2006-10-16	0	146.5	146.4	146.5	146.1	146.9	10,469,852	1,533,891,955	146.51	49.08	49.05	49.08	48.95	49.22	31,250,977	49.083	-0.07%
2006-10-13	0	146.6	146.4	146.5	146.2	147.3	14,094,369	2,065,429,898	146.54	49.11	49.05	49.08	48.98	49.35	42,069,630	49.096	0.69%
2006-10-12	0	145.6	145.6	145.7	145.3	146.3	11,191,712	1,630,839,617	145.72	48.78	48.78	48.81	48.68	49.01	33,405,624	48.819	0.00%
2006-10-11	0	145.6	145.4	145.5	145.0	146.0	10,004,736	1,456,114,716	145.54	48.78	48.71	48.75	48.58	48.91	29,862,674	48.760	-0.07%
2006-10-10	0	145.7	145.6	145.7	144.5	145.8	13,885,405	2,015,476,770	145.15	48.81	48.78	48.81	48.41	48.85	41,445,903	48.629	1.18%
2006-10-09	0	144.0	144.0	144.1	143.7	145.8	20,749,944	2,998,450,753	144.50	48.24	48.24	48.28	48.14	48.85	61,935,548	48.412	-1.44%
2006-10-06	0	146.1	146.1	146.2	145.2	146.3	29,877,714	4,353,897,308	145.72	48.95	48.95	48.98	48.65	49.01	89,180,607	48.821	0.62%
2006-10-05	0	145.2	145.1	145.2	143.3	145.4	46,170,508	6,661,046,629	144.27	48.65	48.61	48.65	48.01	48.71	137,812,214	48.334	2.40%
2006-10-04	0	141.8	141.7	141.8	141.2	142.3	11,131,644	1,577,473,440	141.71	47.51	47.47	47.51	47.31	47.67	33,226,329	47.477	0.00%
2006-10-03	0	141.8	141.8	141.9	141.6	142.1	9,662,463	1,370,927,241	141.88	47.51	47.51	47.54	47.44	47.61	28,841,039	47.534	-0.21%
2006-09-29	0	142.1	142.0	142.1	141.4	142.5	22,290,093	3,162,427,277	141.88	47.61	47.57	47.61	47.37	47.74	66,532,668	47.532	0.14%
2006-09-28	0	141.9	141.8	141.9	141.8	142.4	14,938,108	2,122,402,641	142.08	47.54	47.51	47.54	47.51	47.71	44,588,068	47.600	0.07%
2006-09-27	0	141.8	141.7	141.8	141.1	142.0	13,298,322	1,882,162,062	141.53	47.51	47.47	47.51	47.27	47.57	39,693,546	47.417	0.85%
2006-09-26	0	140.6	140.6	140.7	140.4	141.6	11,119,654	1,567,292,875	140.95	47.10	47.10	47.14	47.04	47.44	33,190,541	47.221	-0.57%
2006-09-25	0	141.4	141.3	141.4	141.0	141.9	11,499,234	1,627,545,742	141.54	47.37	47.34	47.37	47.24	47.54	34,323,532	47.418	-0.14%
2006-09-22	0	141.6	141.5	141.6	140.8	142.1	16,511,163	2,334,981,745	141.42	47.44	47.41	47.44	47.17	47.61	49,283,407	47.379	0.57%
2006-09-21	0	140.8	140.8	140.9	140.8	141.4	9,893,756	1,395,210,700	141.02	47.17	47.17	47.20	47.17	47.37	29,531,415	47.245	0.00%
2006-09-20	0	140.8	140.6	140.8	139.0	140.9	13,497,084	1,894,205,008	140.34	47.17	47.10	47.17	46.57	47.20	40,286,822	47.018	0.57%
2006-09-19	0	140.0	139.9	140.0	139.7	140.6	11,664,993	1,635,485,425	140.20	46.90	46.87	46.90	46.80	47.10	34,818,298	46.972	-0.36%
2006-09-18	0	140.5	140.5	140.7	140.1	140.8	14,222,898	1,996,832,991	140.40	47.07	47.07	47.14	46.94	47.17	42,453,270	47.036	0.14%
2006-09-15	0	140.3	140.3	140.4	139.5	140.5	11,304,259	1,584,048,675	140.13	47.00	47.00	47.04	46.74	47.07	33,741,560	46.947	0.36%
2006-09-14	0	139.8	139.7	139.8	139.6	140.3	6,103,336	853,966,175	139.92	46.84	46.80	46.84	46.77	47.00	18,217,565	46.876	0.00%
2006-09-13	0	139.8	139.8	139.9	139.7	140.2	10,880,399	1,522,564,178	139.94	46.84	46.84	46.87	46.80	46.97	32,476,400	46.882	0.65%
2006-09-12	0	138.9	138.8	139.0	138.0	139.2	11,602,805	1,610,134,754	138.77	46.53	46.50	46.57	46.23	46.64	34,632,676	46.492	0.58%
2006-09-11	0	138.1	138.0	138.1	137.8	139.1	26,206,205	3,631,836,871	138.59	46.27	46.23	46.27	46.17	46.60	78,221,689	46.430	-0.43%
2006-09-08	0	138.7	138.8	138.9	138.3	139.3	34,287,689	4,757,484,729	138.75	46.47	46.50	46.53	46.33	46.67	102,343,737	46.485	-0.50%
2006-09-07	0	139.4	139.4	139.5	139.1	139.8	14,007,381	1,952,928,249	139.42	46.70	46.70	46.74	46.60	46.84	41,809,984	46.710	-0.85%
2006-09-06	0	140.6	140.5	140.6	140.0	141.6	13,616,889	1,914,351,209	140.59	47.10	47.07	47.10	46.90	47.44	40,644,422	47.100	-0.92%
2006-09-05	0	141.9	141.8	141.9	141.5	142.1	13,061,491	1,853,292,874	141.89	47.54	47.51	47.54	47.41	47.61	38,986,640	47.537	0.00%
2006-09-04	0	141.9	141.9	142.0	141.3	142.0	11,396,090	1,613,836,991	141.61	47.54	47.54	47.57	47.34	47.57	34,015,662	47.444	0.64%
2006-09-01	0	141.0	141.0	141.2	140.5	141.7	12,047,053	1,700,599,416	141.16	47.24	47.24	47.31	47.07	47.47	35,958,691	47.293	-0.14%
2006-08-31	0	141.2	141.1	141.2	140.6	141.3	13,709,993	1,932,969,051	140.99	47.31	47.27	47.31	47.10	47.34	40,922,324	47.235	0.43%
2006-08-30	0	140.6	140.6	140.7	140.1	140.7	16,033,723	2,251,069,325	140.40	47.10	47.10	47.14	46.94	47.14	47,858,318	47.036	0.36%
2006-08-29	0	140.1	140.1	140.2	139.5	140.3	10,511,264	1,471,801,855	140.02	46.94	46.94	46.97	46.74	47.00	31,374,586	46.911	0.72%
2006-08-28	0	139.1	139.0	139.1	138.6	139.3	11,052,564	1,534,735,302	138.86	46.60	46.57	46.60	46.43	46.67	32,990,287	46.521	0.22%
2006-08-25	0	138.8	138.8	139.0	138.3	139.0	14,482,901	2,003,658,294	138.35	46.50	46.50	46.57	46.33	46.57	43,229,341	46.349	0.65%
2006-08-24	0	137.9	137.9	138.0	137.9	138.9	17,410,318	2,411,528,129	138.51	46.20	46.20	46.23	46.20	46.53	51,967,253	46.405	-0.65%
2006-08-23	0	138.8	139.0	139.1	138.5	139.2	15,300,427	2,124,937,141	138.88	46.50	46.57	46.60	46.40	46.64	45,669,537	46.529	-0.22%
2006-08-22	0	139.1	139.1	139.2	138.6	139.4	16,999,991	2,361,686,695	138.92	46.60	46.60	46.64	46.43	46.70	50,742,487	46.543	0.43%
2006-08-21	0	138.5	138.6	138.7	138.4	139.8	15,973,441	2,217,009,158	138.79	46.40	46.43	46.47	46.37	46.84	47,678,385	46.499	-1.14%
2006-08-18	0	140.1	139.9	140.0	139.9	140.6	6,439,704	902,726,652	140.18	46.94	46.87	46.90	46.87	47.10	19,221,575	46.964	-0.36%
2006-08-17	0	140.6	140.5	140.6	140.2	141.3	11,234,518	1,580,113,284	140.65	47.10	47.07	47.10	46.97	47.34	33,533,393	47.121	-0.21%
2006-08-16	0	140.9	140.6	140.7	140.4	141.4	16,591,029	2,337,012,326	140.86	47.20	47.10	47.14	47.04	47.37	49,521,795	47.192	1.05%
2006-08-15	0	140.6	140.5	140.6	140.2	140.8	7,807,491	1,097,269,457	140.54	46.71	46.68	46.71	46.58	46.78	23,499,279	46.694	-0.14%
2006-08-14	0	140.8	140.7	140.8	140.4	141.0	7,746,306	1,090,581,919	140.79	46.78	46.75	46.78	46.65	46.85	23,315,122	46.776	-0.21%
2006-08-11	0	141.1	141.2	141.3	140.7	141.6	12,999,335	1,834,760,747	141.14	46.88	46.91	46.95	46.75	47.05	39,125,885	46.894	0.07%
2006-08-10	0	141.0	140.9	141.0	140.7	142.8	16,018,135	2,269,930,867	141.71	46.85	46.81	46.85	46.75	47.44	48,211,982	47.082	-0.84%
2006-08-09	0	142.2	142.2	142.3	140.1	142.4	23,292,535	3,301,587,960	141.74	47.25	47.25	47.28	46.55	47.31	70,106,744	47.094	0.78%
2006-08-08	0	141.1	141.1	141.2	140.7	141.3	12,606,451	1,777,934,127	141.03	46.88	46.88	46.91	46.75	46.95	37,943,368	46.858	0.36%
2006-08-07	0	140.6	140.5	140.6	140.1	140.9	9,356,324	1,315,534,769	140.60	46.71	46.68	46.71	46.55	46.81	28,161,014	46.715	0.14%
2006-08-04	0	140.4	140.1	140.4	140.0	141.1	9,644,979	1,356,009,631	140.59	46.65	46.55	46.65	46.51	46.88	29,029,819	46.711	-0.28%
2006-08-03	0	140.8	140.8	140.9	140.5	141.2	14,355,551	2,022,222,390	140.87	46.78	46.78	46.81	46.68	46.91	43,207,875	46.802	0.28%
2006-08-02	0	140.4	140.5	140.6	139.5	140.7	13,790,273	1,934,347,389	140.27	46.65	46.68	46.71	46.35	46.75	41,506,480	46.604	0.36%
2006-08-01	0	139.9	139.9	140.0	139.6	141.0	15,028,326	2,104,678,293	140.05	46.48	46.48	46.51	46.38	46.85	45,232,818	46.530	-0.14%
2006-07-31	0	140.1	140.0	140.2	139.5	141.0	17,236,991	2,414,119,665	140.05	46.55	46.51	46.58	46.35	46.85	51,880,541	46.532	0.21%
2006-07-28	0	139.8	139.6	139.7	139.1	140.3	18,062,001	2,524,902,734	139.79	46.45	46.38	46.41	46.22	46.61	54,363,687	46.445	-0.29%
2006-07-27	0	140.2	140.2	140.3	139.4	140.4	27,551,566	3,853,407,017	139.86	46.58	46.58	46.61	46.31	46.65	82,925,735	46.468	1.01%
2006-07-26	0	138.8	138.8	138.9	138.5	138.9	7,855,468	1,089,392,976	138.68	46.12	46.12	46.15	46.02	46.15	23,643,682	46.075	0.22%
2006-07-25	0	138.5	138.5	138.6	138.5	139.2	19,226,159	2,665,416,368	138.63	46.02	46.02	46.05	46.02	46.25	57,867,613	46.061	0.87%
2006-07-24	0	137.3	137.3	137.4	136.2	137.4	8,195,886	1,122,830,789	137.00	45.62	45.62	45.65	45.25	45.65	24,668,284	45.517	0.07%
2006-07-21	0	137.2	137.2	137.3	137.1	137.6	9,938,867	1,365,532,706	137.39	45.58	45.58	45.62	45.55	45.72	29,914,374	45.648	-0.44%
2006-07-20	0	137.8	137.7	137.8	137.1	138.1	18,927,410	2,602,357,784	137.49	45.78	45.75	45.78	45.55	45.88	56,968,427	45.681	1.70%
2006-07-19	0	135.5	135.4	135.5	134.8	135.6	7,840,562	1,060,445,319	135.25	45.02	44.99	45.02	44.79	45.05	23,598,817	44.936	0.52%
2006-07-18	0	134.8	134.7	134.8	134.4	135.1	11,963,803	1,612,386,254	134.77	44.79	44.75	44.79	44.65	44.89	36,009,102	44.777	-0.07%
2006-07-17	0	134.9	134.8	134.9	134.5	135.2	10,998,660	1,483,282,450	134.86	44.82	44.79	44.82	44.69	44.92	33,104,179	44.807	-0.52%
2006-07-14	0	135.6	135.6	135.7	135.1	136.2	20,775,350	2,816,162,841	135.55	45.05	45.05	45.09	44.89	45.25	62,530,426	45.037	-0.88%
2006-07-13	0	136.8	136.8	136.9	136.6	138.5	13,258,780	1,820,858,793	137.33	45.45	45.45	45.48	45.38	46.02	39,906,772	45.628	-1.16%
2006-07-12	0	138.4	138.4	138.5	138.3	138.9	8,664,971	1,200,912,982	138.59	45.98	45.98	46.02	45.95	46.15	26,080,154	46.047	-0.07%
2006-07-11	0	138.5	138.4	138.5	138.4	139.4	10,366,785	1,439,312,570	138.84	46.02	45.98	46.02	45.98	46.31	31,202,338	46.128	-0.57%
2006-07-10	0	139.3	139.1	139.2	136.8	139.5	19,715,653	2,731,834,979	138.56	46.28	46.22	46.25	45.45	46.35	59,340,910	46.036	1.38%
2006-07-07	0	137.4	137.4	137.7	137.0	137.8	16,913,404	2,321,919,647	137.28	45.65	45.65	45.75	45.52	45.78	50,906,596	45.611	0.66%
2006-07-06	0	136.5	136.5	136.6	134.8	136.9	12,792,008	1,738,128,670	135.88	45.35	45.35	45.38	44.79	45.48	38,501,865	45.144	0.52%
2006-07-05	0	135.8	135.8	135.9	135.8	136.3	5,182,987	704,942,518	136.01	45.12	45.12	45.15	45.12	45.28	15,599,948	45.189	-0.15%
2006-07-04	0	136.0	136.0	136.1	135.7	136.2	6,613,294	897,596,378	135.73	45.19	45.19	45.22	45.09	45.25	19,904,940	45.094	0.07%
2006-07-03	0	135.9	135.7	135.9	135.8	136.5	14,612,737	1,990,048,018	136.19	45.15	45.09	45.15	45.12	45.35	43,981,963	45.247	-0.15%
2006-06-30	0	136.1	136.0	136.1	135.2	136.3	35,040,817	4,747,493,455	135.48	45.22	45.19	45.22	44.92	45.28	105,467,163	45.014	1.80%
2006-06-29	0	133.7	133.5	133.6	133.5	134.0	16,548,141	2,209,795,458	133.54	44.42	44.35	44.39	44.35	44.52	49,807,214	44.367	0.53%
2006-06-28	0	133.0	133.0	133.1	132.5	133.1	18,488,143	2,460,022,614	133.06	44.19	44.19	44.22	44.02	44.22	55,646,305	44.208	-0.37%
2006-06-27	0	133.5	133.5	133.6	133.4	134.4	16,661,447	2,233,259,250	134.04	44.35	44.35	44.39	44.32	44.65	50,148,247	44.533	-0.45%
2006-06-26	0	134.1	134.1	134.2	133.9	134.6	12,579,116	1,689,968,576	134.35	44.55	44.55	44.59	44.49	44.72	37,861,094	44.636	-0.52%
2006-06-23	0	134.8	134.8	134.9	133.9	135.0	9,255,029	1,245,941,598	134.62	44.79	44.79	44.82	44.49	44.85	27,856,133	44.728	-0.07%
2006-06-22	0	134.9	134.9	135.0	134.7	135.4	16,046,504	2,154,372,989	134.26	44.82	44.82	44.85	44.75	44.99	48,297,368	44.606	0.75%
2006-06-21	0	133.9	133.9	134.0	133.5	134.3	8,429,263	1,128,881,371	133.92	44.49	44.49	44.52	44.35	44.62	25,370,711	44.495	-0.22%
2006-06-20	0	134.2	133.9	134.0	133.9	134.5	10,222,880	1,371,241,332	134.13	44.59	44.49	44.52	44.49	44.69	30,769,207	44.565	-0.81%
2006-06-19	0	135.3	135.3	135.4	134.8	135.4	7,366,930	996,241,203	135.23	44.95	44.95	44.99	44.79	44.99	22,173,262	44.930	-0.22%
2006-06-16	0	135.6	135.5	135.6	134.8	135.7	20,653,589	2,794,829,330	135.32	45.05	45.02	45.05	44.79	45.09	62,163,945	44.959	1.73%
2006-06-15	0	133.3	133.4	133.5	132.7	133.6	11,251,070	1,498,555,462	133.19	44.29	44.32	44.35	44.09	44.39	33,863,892	44.252	0.76%
2006-06-14	0	132.3	132.1	132.2	131.6	132.7	16,562,813	2,189,855,430	132.22	43.96	43.89	43.92	43.72	44.09	49,851,375	43.928	0.00%
2006-06-13	0	132.3	132.2	132.3	132.0	133.5	17,602,488	2,334,027,955	132.60	43.96	43.92	43.96	43.86	44.35	52,980,627	44.054	-1.27%
2006-06-12	0	134.0	133.9	134.0	133.2	134.6	9,171,443	1,229,862,127	134.10	44.52	44.49	44.52	44.25	44.72	27,604,552	44.553	-0.15%
2006-06-09	0	134.2	134.0	134.1	132.3	134.5	14,139,259	1,884,568,177	133.29	44.59	44.52	44.55	43.96	44.69	42,556,871	44.284	1.36%
2006-06-08	0	132.4	132.3	132.4	132.1	133.5	26,914,518	3,573,637,194	132.78	43.99	43.96	43.99	43.89	44.35	81,008,324	44.114	-1.19%
2006-06-07	0	134.0	133.8	134.0	133.7	134.5	12,069,002	1,618,039,098	134.07	44.52	44.45	44.52	44.42	44.69	36,325,734	44.543	-0.45%
2006-06-06	0	134.6	134.5	134.6	134.0	134.7	12,797,052	1,721,145,602	134.50	44.72	44.69	44.72	44.52	44.75	38,517,046	44.685	-0.59%
2006-06-05	0	135.4	135.3	135.4	135.1	136.0	7,899,717	1,070,590,128	135.52	44.99	44.95	44.99	44.89	45.19	23,776,864	45.027	-0.15%
2006-06-02	0	135.6	135.3	135.4	133.7	135.7	11,403,501	1,535,923,682	134.69	45.05	44.95	44.99	44.42	45.09	34,322,684	44.750	1.19%
2006-06-01	0	134.0	133.9	134.0	133.6	135.9	13,582,950	1,831,170,880	134.81	44.52	44.49	44.52	44.39	45.15	40,882,471	44.791	-1.40%
2006-05-30	0	135.9	135.8	135.9	134.6	136.2	16,472,601	2,235,087,825	135.69	45.15	45.12	45.15	44.72	45.25	49,579,851	45.081	0.22%
2006-05-29	0	135.6	135.5	135.6	135.0	135.8	11,145,030	1,508,988,814	135.40	45.05	45.02	45.05	44.85	45.12	33,544,728	44.984	0.52%
2006-05-26	0	134.9	134.8	134.9	134.6	135.4	16,028,290	2,161,168,579	134.83	44.82	44.79	44.82	44.72	44.99	48,242,547	44.798	0.97%
2006-05-25	0	133.6	133.5	133.6	133.5	134.5	14,817,898	1,987,598,181	134.13	44.39	44.35	44.39	44.35	44.69	44,599,464	44.566	-0.82%
2006-05-24	0	134.7	134.5	134.6	133.6	135.5	16,327,844	2,197,488,295	134.59	44.75	44.69	44.72	44.39	45.02	49,144,156	44.715	0.22%
2006-05-23	0	134.4	134.4	134.5	133.5	134.6	24,345,895	3,263,704,503	134.06	44.65	44.65	44.69	44.35	44.72	73,277,186	44.539	0.45%
2006-05-22	0	133.8	133.8	134.0	133.6	138.2	26,645,986	3,613,190,292	135.60	44.45	44.45	44.52	44.39	45.92	80,200,086	45.052	-3.25%
2006-05-19	0	138.3	138.3	138.4	137.5	138.8	17,355,549	2,397,437,783	138.14	45.95	45.95	45.98	45.68	46.12	52,237,381	45.895	0.07%
2006-05-18	0	138.2	138.2	138.3	137.3	138.8	26,824,666	3,700,297,210	137.94	45.92	45.92	45.95	45.62	46.12	80,737,884	45.831	-1.71%
2006-05-17	0	140.6	140.6	140.7	138.6	140.7	36,670,190	5,117,449,829	139.55	46.71	46.71	46.75	46.05	46.75	110,371,311	46.366	2.90%
2006-05-16	0	137.8	137.7	137.8	136.7	138.0	24,317,367	3,342,226,635	137.44	45.40	45.36	45.40	45.03	45.46	73,815,088	45.278	0.07%
2006-05-15	0	137.7	137.7	137.8	137.5	139.2	24,147,101	3,342,729,962	138.43	45.36	45.36	45.40	45.30	45.86	73,298,248	45.605	-2.34%
2006-05-12	0	141.0	141.1	141.2	140.3	141.6	21,739,090	3,062,636,415	140.88	46.45	46.48	46.52	46.22	46.65	65,988,758	46.411	-0.84%
2006-05-11	0	142.2	142.2	142.3	141.3	142.4	20,834,906	2,958,162,796	141.98	46.85	46.85	46.88	46.55	46.91	63,244,118	46.774	0.28%
2006-05-10	0	141.8	141.7	141.8	141.1	142.2	36,936,949	5,231,431,335	141.63	46.71	46.68	46.71	46.48	46.85	112,121,685	46.659	1.21%
2006-05-09	0	140.1	140.0	140.1	139.8	140.7	27,827,024	3,896,120,829	140.01	46.15	46.12	46.15	46.06	46.35	84,468,612	46.125	-0.50%
2006-05-08	0	140.8	140.9	141.0	139.1	140.9	42,285,085	5,924,927,310	140.12	46.38	46.42	46.45	45.82	46.42	128,355,890	46.160	2.62%
2006-05-04	0	137.2	137.1	137.3	136.3	137.5	12,812,657	1,755,890,754	137.04	45.20	45.17	45.23	44.90	45.30	38,892,673	45.147	-0.07%
2006-05-03	0	137.3	137.3	137.4	137.3	138.6	42,093,609	5,798,390,683	137.75	45.23	45.23	45.26	45.23	45.66	127,774,667	45.380	1.03%
2006-05-02	0	135.9	136.0	136.1	133.4	136.1	40,525,506	5,466,432,246	134.89	44.77	44.80	44.84	43.95	44.84	123,014,708	44.437	2.80%
2006-04-28	0	132.2	132.2	132.3	131.0	132.3	13,529,780	1,778,965,532	131.49	43.55	43.55	43.58	43.16	43.58	41,069,492	43.316	0.00%
2006-04-27	0	132.2	132.1	132.2	131.8	132.5	11,739,005	1,552,034,869	132.21	43.55	43.52	43.55	43.42	43.65	35,633,615	43.555	0.15%
2006-04-26	0	132.0	132.0	132.1	131.6	132.3	6,118,043	807,201,948	131.94	43.49	43.49	43.52	43.35	43.58	18,571,249	43.465	0.08%
2006-04-25	0	131.9	131.8	132.0	131.6	132.5	11,557,328	1,525,554,116	132.00	43.45	43.42	43.49	43.35	43.65	35,082,136	43.485	-0.15%
2006-04-24	0	132.1	132.0	132.1	132.0	133.5	12,913,416	1,710,431,264	132.45	43.52	43.49	43.52	43.49	43.98	39,198,526	43.635	-1.20%
2006-04-21	0	133.7	133.7	133.8	133.4	134.0	13,176,061	1,760,960,462	133.65	44.05	44.05	44.08	43.95	44.14	39,995,782	44.029	-0.22%
2006-04-20	0	134.0	133.9	134.0	133.4	134.0	16,527,895	2,209,750,191	133.70	44.14	44.11	44.14	43.95	44.14	50,170,236	44.045	0.68%
2006-04-19	0	133.1	133.2	133.3	132.6	133.2	21,356,538	2,836,670,822	132.82	43.85	43.88	43.91	43.68	43.88	64,827,526	43.757	0.60%
2006-04-18	0	132.3	132.3	132.4	131.8	132.8	18,157,176	2,401,100,300	132.24	43.58	43.58	43.62	43.42	43.75	55,115,899	43.565	0.61%
2006-04-13	0	131.5	131.5	131.6	130.6	131.7	12,270,640	1,607,004,768	130.96	43.32	43.32	43.35	43.02	43.39	37,247,387	43.144	0.69%
2006-04-12	0	130.6	130.6	130.7	130.5	130.9	11,043,417	1,440,878,723	130.47	43.02	43.02	43.06	42.99	43.12	33,522,166	42.983	-0.46%
2006-04-11	0	131.2	131.2	131.3	131.0	131.6	12,405,715	1,629,354,213	131.34	43.22	43.22	43.25	43.16	43.35	37,657,405	43.268	-0.38%
2006-04-10	0	131.7	131.5	131.6	131.2	131.9	10,839,614	1,426,774,614	131.63	43.39	43.32	43.35	43.22	43.45	32,903,524	43.362	-0.15%
2006-04-07	0	131.9	131.9	132.0	131.6	132.3	9,649,072	1,270,967,236	131.72	43.45	43.45	43.49	43.35	43.58	29,289,647	43.393	-0.23%
2006-04-06	0	132.2	132.2	132.3	131.7	132.4	17,370,561	2,294,351,092	132.08	43.55	43.55	43.58	43.39	43.62	52,728,139	43.513	0.92%
2006-04-04	0	131.0	131.1	131.2	130.7	131.3	9,221,682	1,208,026,781	131.00	43.16	43.19	43.22	43.06	43.25	27,992,310	43.156	0.00%
2006-04-03	0	131.0	131.1	131.2	129.9	131.2	15,585,492	2,034,302,338	130.53	43.16	43.19	43.22	42.79	43.22	47,309,582	43.000	0.85%
2006-03-31	0	129.9	129.8	129.9	129.6	130.0	26,314,490	3,403,479,766	129.34	42.79	42.76	42.79	42.69	42.83	79,877,332	42.609	0.39%
2006-03-30	0	129.4	129.3	129.4	129.1	129.9	18,571,078	2,402,897,377	129.39	42.63	42.60	42.63	42.53	42.79	56,372,294	42.626	0.23%
2006-03-29	0	129.1	129.0	129.1	129.0	129.7	18,121,579	2,344,558,063	129.38	42.53	42.50	42.53	42.50	42.73	55,007,845	42.622	-0.62%
2006-03-28	0	129.9	129.8	129.9	129.6	130.4	26,256,595	3,410,430,288	129.89	42.79	42.76	42.79	42.69	42.96	79,701,593	42.790	-0.38%
2006-03-27	0	130.4	130.4	130.5	130.2	130.9	14,175,688	1,849,594,088	130.48	42.96	42.96	42.99	42.89	43.12	43,030,138	42.984	0.23%
2006-03-24	0	130.1	130.1	130.2	130.1	130.9	13,557,507	1,769,191,495	130.50	42.86	42.86	42.89	42.86	43.12	41,153,657	42.990	-0.84%
2006-03-23	0	131.2	131.2	131.3	130.7	131.3	13,684,496	1,792,065,195	130.96	43.22	43.22	43.25	43.06	43.25	41,539,131	43.142	0.46%
2006-03-22	0	130.6	130.5	130.6	130.5	131.4	21,177,808	2,767,931,036	130.70	43.02	42.99	43.02	42.99	43.29	64,284,993	43.057	-0.38%
2006-03-21	0	133.5	133.5	133.6	133.4	133.8	11,096,792	1,482,376,611	133.59	43.19	43.19	43.22	43.16	43.29	34,301,653	43.216	-0.37%
2006-03-20	0	134.0	133.9	134.0	133.7	134.3	20,917,995	2,802,748,043	133.99	43.35	43.32	43.35	43.25	43.45	64,660,292	43.346	0.60%
2006-03-17	0	133.2	133.0	133.1	132.5	133.3	18,211,300	2,405,302,680	132.08	43.09	43.03	43.06	42.86	43.12	56,293,540	42.728	0.00%
2006-03-16	0	133.2	133.1	133.2	132.8	133.6	11,752,270	1,565,512,459	133.21	43.09	43.06	43.09	42.96	43.22	36,327,823	43.094	-0.37%
2006-03-15	0	133.7	133.7	133.8	133.1	133.8	20,455,621	2,728,875,180	133.40	43.25	43.25	43.29	43.06	43.29	63,231,033	43.157	0.68%
2006-03-14	0	132.8	132.8	132.9	132.6	133.0	17,038,775	2,263,592,078	132.85	42.96	42.96	42.99	42.90	43.03	52,669,109	42.978	-0.15%
2006-03-13	0	133.0	133.1	133.2	132.6	133.2	19,288,559	2,556,695,558	132.55	43.03	43.06	43.09	42.90	43.09	59,623,490	42.881	0.38%
2006-03-10	0	132.5	132.5	132.6	132.1	132.7	10,558,382	1,398,335,258	132.44	42.86	42.86	42.90	42.74	42.93	32,637,357	42.845	-0.08%
2006-03-09	0	132.6	132.6	132.7	132.2	133.0	19,996,245	2,652,094,225	132.63	42.90	42.90	42.93	42.77	43.03	61,811,041	42.906	0.15%
2006-03-08	0	132.4	132.4	132.5	131.2	132.8	33,760,445	4,464,891,107	132.25	42.83	42.83	42.86	42.44	42.96	104,358,005	42.784	-0.15%
2006-03-07	0	132.6	132.6	132.7	132.2	134.2	47,663,789	6,335,621,693	132.92	42.90	42.90	42.93	42.77	43.41	147,335,083	43.001	0.23%
2006-03-06	0	132.3	132.3	132.4	131.7	132.7	19,052,366	2,517,598,876	132.14	42.80	42.80	42.83	42.61	42.93	58,893,386	42.748	0.15%
2006-03-03	0	132.1	132.0	132.1	132.0	133.0	21,073,867	2,789,324,853	132.36	42.74	42.70	42.74	42.70	43.03	65,142,113	42.819	-0.60%
2006-03-02	0	132.9	132.9	133.0	132.8	133.3	19,565,111	2,603,509,104	133.07	42.99	42.99	43.03	42.96	43.12	60,478,349	43.049	0.15%
2006-03-01	0	132.7	132.7	132.8	132.6	133.4	25,120,571	3,343,068,564	133.08	42.93	42.93	42.96	42.90	43.16	77,651,011	43.052	-0.67%
2006-02-28	0	133.6	133.6	133.7	132.4	133.7	35,684,662	4,745,981,659	133.00	43.22	43.22	43.25	42.83	43.25	110,306,015	43.026	0.45%
2006-02-27	0	133.0	132.8	132.9	132.5	133.3	47,530,895	6,315,398,915	132.87	43.03	42.96	42.99	42.86	43.12	146,924,290	42.984	0.91%
2006-02-24	0	131.8	131.8	131.9	131.1	132.0	36,829,769	4,843,263,469	131.50	42.64	42.64	42.67	42.41	42.70	113,845,692	42.542	1.00%
2006-02-23	0	130.5	130.5	130.6	129.6	130.8	24,811,994	3,229,669,332	130.17	42.22	42.22	42.25	41.93	42.31	76,697,159	42.109	0.69%
2006-02-22	0	129.6	129.5	129.6	129.3	129.8	11,970,831	1,551,067,950	129.57	41.93	41.89	41.93	41.83	41.99	37,003,424	41.917	0.00%
2006-02-21	0	129.6	129.5	129.6	129.0	129.6	17,802,267	2,303,695,363	129.40	41.93	41.89	41.93	41.73	41.93	55,029,164	41.863	0.15%
2006-02-20	0	129.4	129.3	129.4	129.2	129.9	17,757,353	2,299,925,628	129.52	41.86	41.83	41.86	41.80	42.02	54,890,329	41.900	0.15%
2006-02-17	0	129.2	129.2	129.3	128.9	129.3	17,044,831	2,199,824,311	129.06	41.80	41.80	41.83	41.70	41.83	52,687,829	41.752	0.47%
2006-02-16	0	128.6	128.6	128.7	128.5	129.1	12,732,280	1,639,542,700	128.77	41.60	41.60	41.64	41.57	41.76	39,357,163	41.658	0.00%
2006-02-15	0	128.6	128.6	128.7	127.8	129.0	12,434,766	1,598,385,222	128.54	41.60	41.60	41.64	41.34	41.73	38,437,508	41.584	0.08%
2006-02-14	0	128.5	128.5	128.6	127.6	128.7	11,803,079	1,512,587,034	128.15	41.57	41.57	41.60	41.28	41.64	36,484,880	41.458	0.55%
2006-02-13	0	127.8	127.7	127.8	127.3	128.1	11,253,429	1,438,593,146	127.84	41.34	41.31	41.34	41.18	41.44	34,785,839	41.356	-0.39%
2006-02-10	0	128.3	128.3	128.4	127.9	128.7	12,275,696	1,574,930,244	128.30	41.51	41.51	41.54	41.38	41.64	37,945,802	41.505	0.08%
2006-02-09	0	128.2	128.1	128.2	128.0	128.5	7,178,794	920,098,422	128.17	41.47	41.44	41.47	41.41	41.57	22,190,603	41.463	0.31%
2006-02-08	0	127.8	127.7	127.8	127.6	128.3	12,919,541	1,652,708,964	127.92	41.34	41.31	41.34	41.28	41.51	39,936,012	41.384	-0.16%
2006-02-07	0	128.0	128.1	128.2	127.7	128.3	12,746,045	1,634,000,478	128.20	41.41	41.44	41.47	41.31	41.51	39,399,713	41.472	-0.31%
2006-02-06	0	128.4	128.4	128.5	127.5	128.5	11,445,076	1,466,146,703	128.10	41.54	41.54	41.57	41.25	41.57	35,378,245	41.442	0.31%
2006-02-03	0	128.0	128.0	128.1	127.9	128.4	18,412,486	2,359,232,774	128.13	41.41	41.41	41.44	41.38	41.54	56,915,432	41.452	-0.70%
2006-02-02	0	128.9	128.9	129.0	128.8	129.3	12,964,030	1,672,062,605	128.98	41.70	41.70	41.73	41.67	41.83	40,073,533	41.725	0.16%
2006-02-01	0	128.7	128.6	128.7	128.5	129.2	14,562,342	1,876,254,487	128.84	41.64	41.60	41.64	41.57	41.80	45,014,127	41.681	-0.77%
2006-01-27	0	129.7	129.6	129.7	129.1	129.9	19,652,779	2,538,854,523	129.19	41.96	41.93	41.96	41.76	42.02	60,749,342	41.792	0.78%
2006-01-26	0	128.7	128.7	128.8	128.5	128.8	9,515,898	1,224,265,555	128.65	41.64	41.64	41.67	41.57	41.67	29,414,901	41.621	0.31%
2006-01-25	0	128.3	128.2	128.3	128.1	128.5	10,396,154	1,333,330,117	128.25	41.51	41.47	41.51	41.44	41.57	32,135,888	41.490	-0.23%
2006-01-24	0	128.6	128.6	128.7	128.1	128.8	15,239,300	1,958,468,076	128.51	41.60	41.60	41.64	41.44	41.67	47,106,694	41.575	0.00%
2006-01-23	0	128.6	128.6	128.7	128.3	129.0	21,998,418	2,836,908,636	128.96	41.60	41.60	41.64	41.51	41.73	68,000,023	41.719	-1.00%
2006-01-20	0	129.9	129.9	130.0	129.3	130.5	12,722,986	1,652,736,628	129.90	42.02	42.02	42.06	41.83	42.22	39,328,434	42.024	-0.23%
2006-01-19	0	130.2	130.0	130.1	129.4	130.2	19,646,777	2,545,461,029	129.56	42.12	42.06	42.09	41.86	42.12	60,730,789	41.914	0.77%
2006-01-18	0	129.2	129.2	129.3	128.5	129.6	22,171,380	2,864,657,520	129.21	41.80	41.80	41.83	41.57	41.93	68,534,671	41.799	-0.62%
2006-01-17	0	130.0	129.9	130.0	129.7	131.4	25,766,647	3,360,043,260	130.40	42.06	42.02	42.06	41.96	42.51	79,648,117	42.186	-0.99%
2006-01-16	0	131.3	131.2	131.3	131.1	131.4	18,571,869	2,436,963,808	131.22	42.48	42.44	42.48	42.41	42.51	57,408,106	42.450	0.08%
2006-01-13	0	131.2	131.2	131.3	130.5	131.3	17,152,395	2,247,875,974	131.05	42.44	42.44	42.48	42.22	42.48	53,020,324	42.396	0.00%
2006-01-12	0	131.2	131.2	131.3	130.9	131.5	24,678,192	3,236,111,552	131.13	42.44	42.44	42.48	42.35	42.54	76,283,559	42.422	0.23%
2006-01-11	0	130.9	131.0	131.1	130.5	131.2	27,618,610	3,615,204,512	130.90	42.35	42.38	42.41	42.22	42.44	85,372,780	42.346	0.00%
2006-01-10	0	130.9	130.8	131.0	130.8	131.9	57,330,775	7,524,619,563	131.25	42.35	42.31	42.38	42.31	42.67	177,217,016	42.460	0.85%
2006-01-09	0	129.8	129.7	129.8	129.3	130.1	47,462,532	6,157,694,621	129.74	41.99	41.96	41.99	41.83	42.09	146,712,971	41.971	1.64%
2006-01-06	0	127.7	127.6	127.7	127.1	127.7	20,345,908	2,591,894,922	127.39	41.31	41.28	41.31	41.12	41.31	62,891,895	41.212	0.79%
2006-01-05	0	126.7	126.6	126.7	126.6	127.3	22,671,621	2,877,634,166	126.93	40.99	40.96	40.99	40.96	41.18	70,080,982	41.062	0.24%
2006-01-04	0	126.4	126.4	126.5	125.8	126.5	26,703,749	3,369,655,970	126.19	40.89	40.89	40.92	40.70	40.92	82,544,824	40.822	1.20%
2006-01-03	0	124.9	124.7	124.8	124.2	124.9	7,538,163	939,731,127	124.66	40.41	40.34	40.37	40.18	40.41	23,301,460	40.329	0.32%
2005-12-30	0	124.5	124.4	124.5	124.4	125.0	17,042,925	2,125,151,804	124.69	40.28	40.24	40.28	40.24	40.44	52,681,938	40.339	-0.32%
2005-12-29	0	124.9	124.9	125.0	124.7	125.6	13,328,985	1,668,667,713	125.19	40.41	40.41	40.44	40.34	40.63	41,201,657	40.500	-0.32%
2005-12-28	0	125.3	125.3	125.4	125.0	125.6	9,063,930	1,135,997,622	125.33	40.54	40.54	40.57	40.44	40.63	28,017,808	40.546	-0.08%
2005-12-23	0	125.4	125.4	125.5	125.4	126.0	12,554,440	1,577,153,080	125.63	40.57	40.57	40.60	40.57	40.76	38,807,436	40.640	-0.24%
2005-12-22	0	125.7	125.8	125.9	125.7	126.4	12,440,892	1,566,769,205	125.94	40.66	40.70	40.73	40.66	40.89	38,456,444	40.741	-0.48%
2005-12-21	0	126.3	126.3	126.4	126.2	126.6	13,927,148	1,759,352,584	126.33	40.86	40.86	40.89	40.83	40.96	43,050,658	40.867	0.16%
2005-12-20	0	126.1	126.0	126.1	126.0	126.4	11,209,598	1,414,853,337	126.22	40.79	40.76	40.79	40.76	40.89	34,650,352	40.832	-0.32%
2005-12-19	0	126.5	126.4	126.5	125.8	126.5	13,286,932	1,675,620,354	126.11	40.92	40.89	40.92	40.70	40.92	41,071,666	40.797	0.72%
2005-12-16	0	125.6	125.6	125.7	125.4	126.1	10,903,744	1,370,725,000	125.71	40.63	40.63	40.66	40.57	40.79	33,704,916	40.668	-0.24%
2005-12-15	0	125.9	125.9	126.0	125.7	126.0	11,518,388	1,449,153,058	125.81	40.73	40.73	40.76	40.66	40.76	35,604,862	40.701	0.40%
2005-12-14	0	125.4	125.4	125.5	124.7	125.5	8,380,823	1,048,247,341	125.08	40.57	40.57	40.60	40.34	40.60	25,906,234	40.463	0.56%
2005-12-13	0	124.7	124.7	124.8	124.5	125.0	11,011,922	1,373,356,232	124.72	40.34	40.34	40.37	40.28	40.44	34,039,309	40.346	0.00%
2005-12-12	0	124.7	124.6	124.7	124.4	124.9	10,096,911	1,258,857,034	124.68	40.34	40.31	40.34	40.24	40.41	31,210,889	40.334	0.48%
2005-12-09	0	124.1	124.0	124.2	124.0	124.5	7,104,767	881,944,273	124.13	40.15	40.11	40.18	40.11	40.28	21,961,775	40.158	0.08%
2005-12-08	0	124.0	123.9	124.0	123.9	124.9	14,827,862	1,842,391,111	124.25	40.11	40.08	40.11	40.08	40.41	45,834,885	40.196	-0.88%
2005-12-07	0	125.1	125.1	125.2	124.4	125.2	8,057,476	1,005,886,294	124.84	40.47	40.47	40.50	40.24	40.50	24,906,725	40.386	0.56%
2005-12-06	0	124.4	124.4	124.5	124.3	125.5	17,283,347	2,159,441,600	124.94	40.24	40.24	40.28	40.21	40.60	53,425,114	40.420	-0.72%
2005-12-05	0	125.3	125.3	125.4	125.3	125.6	6,595,843	827,317,177	125.43	40.54	40.54	40.57	40.54	40.63	20,388,624	40.577	-0.24%
2005-12-02	0	125.6	125.6	125.7	125.2	125.7	15,726,100	1,970,900,319	125.33	40.63	40.63	40.66	40.50	40.66	48,611,457	40.544	0.56%
2005-12-01	0	124.9	124.9	125.0	123.9	124.9	12,947,616	1,613,645,050	124.63	40.41	40.41	40.44	40.08	40.41	40,022,795	40.318	0.32%
2005-11-30	0	124.5	124.4	124.5	124.4	125.1	12,235,161	1,528,262,386	124.91	40.28	40.24	40.28	40.24	40.47	37,820,503	40.408	-0.56%
2005-11-29	0	125.2	125.1	125.2	124.9	125.4	7,715,662	965,833,203	125.18	40.50	40.47	40.50	40.41	40.57	23,850,133	40.496	-0.16%
2005-11-28	0	125.4	125.3	125.4	125.2	125.6	7,502,806	940,920,193	125.41	40.57	40.54	40.57	40.50	40.63	23,192,167	40.571	0.08%
2005-11-25	0	125.3	125.3	125.4	125.1	125.5	10,343,147	1,297,102,209	125.41	40.54	40.54	40.57	40.47	40.60	31,972,037	40.570	-0.32%
2005-11-24	0	125.7	125.6	125.7	125.5	125.9	10,955,408	1,376,628,541	125.66	40.66	40.63	40.66	40.60	40.73	33,864,617	40.651	0.16%
2005-11-23	0	125.5	125.4	125.5	124.8	125.5	14,251,457	1,784,787,418	125.24	40.60	40.57	40.60	40.37	40.60	44,053,141	40.514	0.71%
2005-11-22	0	125.7	125.7	125.8	125.4	125.8	11,326,245	1,422,664,321	125.61	40.31	40.31	40.35	40.22	40.35	35,315,785	40.284	0.00%
2005-11-21	0	125.7	125.8	125.9	125.4	125.9	15,060,377	1,892,372,589	125.65	40.31	40.35	40.38	40.22	40.38	46,958,991	40.298	0.40%
2005-11-18	0	125.2	125.1	125.2	125.1	125.5	12,047,405	1,508,471,644	125.21	40.15	40.12	40.15	40.12	40.25	37,564,397	40.157	0.32%
2005-11-17	0	124.8	124.8	124.9	124.1	124.9	12,244,357	1,524,065,846	124.47	40.03	40.03	40.06	39.80	40.06	38,178,503	39.919	0.16%
2005-11-16	0	124.6	124.6	124.7	124.4	124.8	8,706,271	1,084,541,555	124.57	39.96	39.96	39.99	39.90	40.03	27,146,578	39.951	0.16%
2005-11-15	0	124.4	124.3	124.4	123.7	124.5	11,181,799	1,388,015,204	124.13	39.90	39.86	39.90	39.67	39.93	34,865,395	39.811	-0.08%
2005-11-14	0	124.5	124.5	124.6	124.1	125.1	14,605,506	1,819,189,310	124.56	39.93	39.93	39.96	39.80	40.12	45,540,681	39.946	0.00%
2005-11-11	0	124.5	124.5	124.6	123.9	124.7	13,174,393	1,638,554,951	124.37	39.93	39.93	39.96	39.74	39.99	41,078,401	39.888	0.73%
2005-11-10	0	123.6	123.5	123.6	123.2	123.8	5,079,551	626,976,971	123.43	39.64	39.61	39.64	39.51	39.70	15,838,288	39.586	0.24%
2005-11-09	0	123.3	123.3	123.4	122.5	123.4	12,802,124	1,575,302,565	123.05	39.54	39.54	39.58	39.29	39.58	39,917,648	39.464	0.82%
2005-11-08	0	122.3	122.3	122.4	122.2	122.8	12,130,099	1,484,383,794	122.37	39.22	39.22	39.26	39.19	39.38	37,822,241	39.246	0.33%
2005-11-07	0	121.9	121.8	121.9	121.8	122.4	9,589,684	1,170,444,128	122.05	39.09	39.06	39.09	39.06	39.26	29,901,103	39.144	-0.65%
2005-11-04	0	122.7	122.6	122.7	122.5	123.0	8,792,300	1,078,939,227	122.71	39.35	39.32	39.35	39.29	39.45	27,414,821	39.356	0.25%
2005-11-03	0	122.4	122.4	122.5	122.2	122.8	7,733,660	947,160,128	122.47	39.26	39.26	39.29	39.19	39.38	24,113,929	39.279	0.16%
2005-11-02	0	122.2	122.2	122.3	121.8	122.3	7,526,524	918,890,776	122.09	39.19	39.19	39.22	39.06	39.22	23,468,069	39.155	0.08%
2005-11-01	0	122.1	122.1	122.2	121.6	122.2	8,446,061	1,029,266,059	121.86	39.16	39.16	39.19	39.00	39.19	26,335,231	39.083	0.66%
2005-10-31	0	121.3	121.2	121.3	120.8	121.4	7,695,461	931,951,630	121.10	38.90	38.87	38.90	38.74	38.93	23,994,823	38.840	0.58%
2005-10-28	0	120.6	120.6	120.7	120.5	121.0	10,388,710	1,254,317,113	120.74	38.68	38.68	38.71	38.65	38.81	32,392,505	38.722	-0.74%
2005-10-27	0	121.5	121.5	121.6	121.4	122.1	14,338,201	1,745,238,432	121.72	38.97	38.97	39.00	38.93	39.16	44,707,211	39.037	0.00%
2005-10-26	0	121.5	121.4	121.5	121.0	121.5	12,704,632	1,539,954,873	121.21	38.97	38.93	38.97	38.81	38.97	39,613,663	38.874	0.50%
2005-10-25	0	120.9	120.9	121.0	120.8	121.5	10,312,384	1,249,223,230	121.14	38.77	38.77	38.81	38.74	38.97	32,154,517	38.851	0.17%
2005-10-24	0	120.7	120.6	120.7	120.5	121.2	11,978,348	1,446,960,376	120.80	38.71	38.68	38.71	38.65	38.87	37,349,074	38.742	-0.17%
2005-10-21	0	120.9	120.8	120.9	120.2	121.2	14,509,514	1,750,645,613	120.66	38.77	38.74	38.77	38.55	38.87	45,241,373	38.696	0.42%
2005-10-20	0	120.4	120.4	120.5	120.3	121.2	18,698,939	2,257,661,589	120.74	38.61	38.61	38.65	38.58	38.87	58,304,205	38.722	0.25%
2005-10-19	0	120.1	120.0	120.1	120.0	121.0	25,722,649	3,096,883,806	120.40	38.52	38.49	38.52	38.49	38.81	80,204,476	38.612	-1.23%
2005-10-18	0	121.6	121.5	121.6	121.5	122.2	13,904,877	1,693,928,142	121.82	39.00	38.97	39.00	38.97	39.19	43,356,085	39.070	-0.25%
2005-10-17	0	121.9	121.9	122.0	121.7	122.5	17,814,854	2,175,661,300	122.13	39.09	39.09	39.13	39.03	39.29	55,547,585	39.168	0.08%
2005-10-14	0	121.8	121.7	121.8	121.6	122.3	20,321,272	2,477,027,928	121.89	39.06	39.03	39.06	39.00	39.22	63,362,718	39.093	-0.41%
2005-10-13	0	122.3	122.1	122.2	121.9	122.7	16,728,263	2,047,073,022	122.37	39.22	39.16	39.19	39.09	39.35	52,159,541	39.246	0.16%
2005-10-12	0	122.1	122.1	122.2	121.9	123.6	30,833,171	3,781,906,826	122.66	39.16	39.16	39.19	39.09	39.64	96,139,333	39.338	-1.45%
2005-10-10	0	123.9	123.7	123.8	123.6	124.0	10,543,911	1,305,495,178	123.82	39.74	39.67	39.70	39.64	39.77	32,876,429	39.709	0.16%
2005-10-07	0	123.7	123.5	123.6	123.5	124.1	15,970,747	1,978,005,135	123.85	39.67	39.61	39.64	39.61	39.80	49,797,569	39.721	-0.16%
2005-10-06	0	123.9	123.8	123.9	123.7	124.4	30,074,562	3,733,322,267	124.14	39.74	39.70	39.74	39.67	39.90	93,773,953	39.812	-0.96%
2005-10-05	0	125.1	125.0	125.1	125.0	125.6	19,726,048	2,472,392,066	125.34	40.12	40.09	40.12	40.09	40.28	61,506,781	40.197	-0.56%
2005-10-04	0	125.8	125.8	125.9	125.8	126.4	11,134,544	1,403,699,192	126.07	40.35	40.35	40.38	40.35	40.54	34,718,052	40.431	-0.16%
2005-10-03	0	126.0	125.9	126.0	125.9	126.3	10,955,906	1,379,134,935	125.88	40.41	40.38	40.41	40.38	40.51	34,161,050	40.372	-0.16%
2005-09-30	0	126.2	126.1	126.3	125.9	126.4	11,179,758	1,409,354,164	126.06	40.47	40.44	40.51	40.38	40.54	34,859,031	40.430	0.08%
2005-09-29	0	126.1	125.9	126.0	125.5	126.3	17,986,685	2,263,958,855	125.87	40.44	40.38	40.41	40.25	40.51	56,083,362	40.368	0.56%
2005-09-28	0	125.4	125.4	125.5	125.1	125.7	14,206,062	1,782,276,416	125.46	40.22	40.22	40.25	40.12	40.31	44,295,195	40.236	0.00%
2005-09-27	0	125.4	125.4	125.5	125.2	126.0	14,652,031	1,840,801,298	125.63	40.22	40.22	40.25	40.15	40.41	45,685,748	40.293	-0.08%
2005-09-26	0	125.5	125.4	125.5	125.0	125.7	17,115,606	2,143,055,885	125.21	40.25	40.22	40.25	40.09	40.31	53,367,295	40.157	0.40%
2005-09-23	0	125.0	124.9	125.0	124.8	125.1	11,222,137	1,401,803,411	124.91	40.09	40.06	40.09	40.03	40.12	34,991,171	40.062	-0.16%
2005-09-22	0	125.2	125.2	125.3	125.1	125.7	13,453,398	1,686,885,026	125.39	40.15	40.15	40.19	40.12	40.31	41,948,352	40.213	-0.56%
2005-09-21	0	125.9	125.8	125.9	125.7	126.2	12,297,892	1,547,398,011	125.83	40.38	40.35	40.38	40.31	40.47	38,345,428	40.354	-0.16%
2005-09-20	0	126.1	126.1	126.2	125.5	126.3	14,248,247	1,795,415,352	126.01	40.44	40.44	40.47	40.25	40.51	44,426,730	40.413	0.16%
2005-09-16	0	125.9	125.8	125.9	125.6	126.0	8,230,202	1,035,423,067	125.81	40.38	40.35	40.38	40.28	40.41	25,662,172	40.348	0.00%
2005-09-15	0	125.9	126.0	126.2	125.8	126.4	10,774,706	1,359,188,536	126.15	40.38	40.41	40.47	40.35	40.54	33,596,059	40.457	-0.32%
2005-09-14	0	126.3	126.4	126.5	126.0	126.5	14,320,542	1,808,194,916	126.27	40.51	40.54	40.57	40.41	40.57	44,652,149	40.495	0.16%
2005-09-13	0	126.1	126.0	126.1	126.0	126.6	9,106,203	1,150,528,582	126.35	40.44	40.41	40.44	40.41	40.60	28,393,586	40.521	-0.24%
2005-09-12	0	126.4	126.4	126.5	126.3	127.0	20,367,165	2,561,858,121	125.78	40.54	40.54	40.57	40.51	40.73	63,505,815	40.341	-0.24%
2005-09-09	0	126.7	126.6	126.7	126.5	126.9	11,984,091	1,508,546,325	125.88	40.63	40.60	40.63	40.57	40.70	37,366,981	40.371	-0.24%
2005-09-08	0	127.0	126.9	127.0	126.7	127.2	20,643,904	2,618,850,677	126.86	40.73	40.70	40.73	40.63	40.79	64,368,701	40.685	0.32%
2005-09-07	0	126.6	126.5	126.6	126.3	126.7	13,444,882	1,697,940,453	126.29	40.60	40.57	40.60	40.51	40.63	41,921,799	40.503	0.48%
2005-09-06	0	126.0	125.9	126.0	125.5	126.6	12,687,011	1,600,546,106	126.16	40.41	40.38	40.41	40.25	40.60	39,558,720	40.460	-0.24%
2005-09-05	0	126.3	126.2	126.3	125.9	126.4	10,630,544	1,340,957,585	126.14	40.51	40.47	40.51	40.38	40.54	33,146,555	40.455	0.24%
2005-09-02	0	126.0	125.9	126.0	125.4	126.0	13,622,537	1,711,809,437	125.66	40.41	40.38	40.41	40.22	40.41	42,475,736	40.301	0.56%
2005-09-01	0	125.3	125.2	125.3	124.9	125.3	19,165,491	2,395,728,113	125.00	40.19	40.15	40.19	40.06	40.19	59,758,937	40.090	0.64%
2005-08-31	0	124.5	124.3	124.4	124.0	124.5	16,867,325	2,100,102,374	124.51	39.93	39.86	39.90	39.77	39.93	52,593,143	39.931	-0.08%
2005-08-30	0	124.6	124.5	124.6	124.4	124.8	13,630,339	1,697,625,350	124.55	39.96	39.93	39.96	39.90	40.03	42,500,063	39.944	0.24%
2005-08-29	0	124.3	124.2	124.3	124.1	124.7	27,581,082	3,432,517,921	124.45	39.86	39.83	39.86	39.80	39.99	85,999,160	39.913	-0.56%
2005-08-26	0	125.0	124.9	125.0	124.7	125.2	13,620,972	1,702,027,622	124.96	40.09	40.06	40.09	39.99	40.15	42,470,856	40.075	0.08%
2005-08-25	0	124.9	124.9	125.0	124.6	125.4	24,193,589	3,023,696,650	124.98	40.06	40.06	40.09	39.96	40.22	75,436,792	40.083	-0.24%
2005-08-24	0	125.2	125.2	125.3	125.1	125.9	15,738,741	1,976,584,628	125.59	40.15	40.15	40.19	40.12	40.38	49,074,163	40.278	-0.63%
2005-08-23	0	126.0	125.9	126.0	125.7	127.0	13,323,247	1,683,278,532	126.34	40.41	40.38	40.41	40.31	40.73	41,542,535	40.519	-0.71%
2005-08-22	0	126.9	126.9	127.0	126.2	126.9	12,812,568	1,622,083,739	126.60	40.70	40.70	40.73	40.47	40.70	39,950,213	40.603	0.63%
2005-08-19	0	126.1	126.0	126.1	125.8	126.7	19,528,687	2,465,887,670	126.27	40.44	40.41	40.44	40.35	40.63	60,891,400	40.496	-0.55%
2005-08-18	0	126.8	126.5	126.6	126.5	128.2	23,959,466	3,050,980,459	127.34	40.67	40.57	40.60	40.57	41.12	74,706,785	40.839	-1.01%
2005-08-17	0	128.1	128.0	128.1	127.4	128.2	13,001,314	1,660,486,974	127.72	41.08	41.05	41.08	40.86	41.12	40,538,732	40.961	0.22%
2005-08-16	0	128.9	128.8	128.9	128.8	129.4	15,046,194	1,941,269,726	129.02	40.99	40.96	40.99	40.96	41.15	47,313,315	41.030	-0.15%
2005-08-15	0	129.1	129.1	129.2	128.8	129.3	13,332,784	1,718,442,295	128.89	41.06	41.06	41.09	40.96	41.12	41,925,434	40.988	-0.08%
2005-08-12	0	129.2	129.1	129.2	129.0	129.5	16,848,619	2,177,517,867	129.24	41.09	41.06	41.09	41.02	41.18	52,981,108	41.100	0.08%
2005-08-11	0	129.1	129.0	129.1	128.1	129.3	21,289,363	2,740,259,448	128.71	41.06	41.02	41.06	40.74	41.12	66,945,192	40.933	0.70%
2005-08-10	0	128.2	128.2	128.3	127.6	128.3	13,230,704	1,691,484,874	127.85	40.77	40.77	40.80	40.58	40.80	41,604,440	40.656	0.47%
2005-08-09	0	127.6	127.5	127.6	127.5	128.2	8,582,660	1,097,369,250	127.86	40.58	40.55	40.58	40.55	40.77	26,988,493	40.661	-0.23%
2005-08-08	0	127.9	127.8	127.9	127.5	128.0	7,159,047	914,496,834	127.74	40.67	40.64	40.67	40.55	40.71	22,511,889	40.623	0.31%
2005-08-05	0	127.5	127.5	127.6	127.3	127.8	13,581,745	1,732,237,390	127.54	40.55	40.55	40.58	40.48	40.64	42,708,301	40.560	-0.31%
2005-08-04	0	127.9	127.8	127.9	127.7	128.5	10,087,471	1,291,601,449	128.04	40.67	40.64	40.67	40.61	40.86	31,720,427	40.718	0.08%
2005-08-03	0	127.8	127.8	127.9	127.8	128.6	18,218,389	2,333,847,650	128.10	40.64	40.64	40.67	40.64	40.90	57,288,400	40.739	-0.54%
2005-08-02	0	128.5	128.5	128.6	128.1	128.7	27,633,768	3,549,301,632	128.44	40.86	40.86	40.90	40.74	40.93	86,895,409	40.846	1.02%
2005-08-01	0	127.2	127.1	127.2	126.0	127.5	15,386,954	1,952,874,968	126.92	40.45	40.42	40.45	40.07	40.55	48,384,848	40.361	0.63%
2005-07-29	0	126.4	126.3	126.4	126.2	126.6	14,249,600	1,800,540,463	126.36	40.20	40.16	40.20	40.13	40.26	44,808,396	40.183	0.16%
2005-07-28	0	126.2	126.2	126.3	125.9	127.2	21,528,787	2,725,691,124	126.61	40.13	40.13	40.16	40.04	40.45	67,698,069	40.262	-0.63%
2005-07-27	0	127.0	126.9	127.0	126.7	127.4	10,690,437	1,357,636,322	127.00	40.39	40.36	40.39	40.29	40.51	33,616,476	40.386	-0.24%
2005-07-26	0	127.3	127.2	127.3	127.1	127.7	16,224,326	2,065,840,392	127.33	40.48	40.45	40.48	40.42	40.61	51,017,995	40.492	0.24%
2005-07-25	0	127.0	127.0	127.1	126.5	127.4	16,332,741	2,074,422,307	127.01	40.39	40.39	40.42	40.23	40.51	51,358,910	40.391	0.24%
2005-07-22	0	126.7	126.6	126.7	126.0	126.7	21,952,243	2,774,560,425	126.39	40.29	40.26	40.29	40.07	40.29	69,029,643	40.194	0.88%
2005-07-21	0	125.6	125.5	125.6	125.3	126.1	13,304,727	1,672,352,693	125.70	39.94	39.91	39.94	39.85	40.10	41,837,208	39.973	0.08%
2005-07-20	0	125.5	125.6	125.7	125.0	125.6	15,295,098	1,916,219,143	125.28	39.91	39.94	39.97	39.75	39.94	48,096,003	39.842	0.40%
2005-07-19	0	125.0	124.9	125.0	124.8	125.7	23,012,061	2,881,114,141	125.20	39.75	39.72	39.75	39.69	39.97	72,362,280	39.815	-0.71%
2005-07-18	0	125.9	125.8	125.9	125.3	126.0	17,081,545	2,146,838,765	125.68	40.04	40.01	40.04	39.85	40.07	53,713,552	39.968	-0.08%
2005-07-15	0	126.0	125.9	126.0	125.7	126.2	17,759,271	2,236,152,812	125.91	40.07	40.04	40.07	39.97	40.13	55,844,687	40.042	0.16%
2005-07-14	0	125.8	125.7	125.8	125.1	126.1	24,379,463	3,063,478,633	125.66	40.01	39.97	40.01	39.78	40.10	76,662,126	39.961	0.64%
2005-07-13	0	125.0	125.1	125.2	124.0	125.2	10,422,748	1,300,285,778	124.75	39.75	39.78	39.82	39.43	39.82	32,774,718	39.673	0.56%
2005-07-12	0	124.3	124.2	124.3	123.8	124.6	11,595,590	1,441,020,619	124.27	39.53	39.50	39.53	39.37	39.62	36,462,763	39.520	0.08%
2005-07-11	0	124.2	124.1	124.2	123.6	124.2	12,499,292	1,548,223,089	123.86	39.50	39.47	39.50	39.31	39.50	39,304,487	39.390	0.98%
2005-07-08	0	123.0	123.0	123.1	122.9	123.4	22,192,346	2,731,489,307	123.08	39.12	39.12	39.15	39.08	39.24	69,784,655	39.142	-0.40%
2005-07-07	0	123.5	123.4	123.5	123.3	124.1	19,044,487	2,357,039,135	123.76	39.27	39.24	39.27	39.21	39.47	59,886,096	39.359	-0.72%
2005-07-06	0	124.4	124.3	124.4	124.0	124.7	15,013,131	1,866,917,359	124.35	39.56	39.53	39.56	39.43	39.66	47,209,347	39.546	0.40%
2005-07-05	0	123.9	123.9	124.0	123.7	124.2	12,225,429	1,514,564,132	123.89	39.40	39.40	39.43	39.34	39.50	38,443,315	39.397	-0.24%
2005-07-04	0	124.2	124.1	124.2	123.6	124.3	23,599,541	2,927,745,394	124.06	39.50	39.47	39.50	39.31	39.53	74,209,632	39.452	-0.64%
2005-06-30	0	125.0	124.5	125.0	124.5	126.5	46,045,578	5,769,039,384	125.29	39.75	39.59	39.75	39.59	40.23	144,792,028	39.844	-1.19%
2005-06-29	0	126.5	126.0	126.5	126.0	127.0	26,060,799	3,297,634,463	126.54	40.23	40.07	40.23	40.07	40.39	81,949,149	40.240	-0.39%
2005-06-28	0	127.0	126.5	127.0	126.0	127.0	10,722,319	1,355,593,594	126.43	40.39	40.23	40.39	40.07	40.39	33,716,730	40.205	0.79%
2005-06-27	0	126.0	126.0	126.5	126.0	127.0	15,165,344	1,918,616,397	126.51	40.07	40.07	40.23	40.07	40.39	47,687,987	40.233	-0.79%
2005-06-24	0	127.0	126.5	127.0	126.0	127.0	18,691,430	2,365,009,359	126.53	40.39	40.23	40.39	40.07	40.39	58,775,895	40.238	0.00%
2005-06-23	0	127.0	126.5	127.0	126.0	127.0	24,371,774	3,079,660,600	126.36	40.39	40.23	40.39	40.07	40.39	76,637,948	40.185	0.79%
2005-06-22	0	126.0	126.0	126.5	125.0	126.5	41,240,384	5,179,496,626	125.59	40.07	40.07	40.23	39.75	40.23	129,681,918	39.940	0.80%
2005-06-21	0	125.0	124.5	125.0	124.5	125.0	11,119,656	1,386,226,540	124.66	39.75	39.59	39.75	39.59	39.75	34,966,171	39.645	0.00%
2005-06-20	0	125.0	124.5	125.0	124.5	125.0	16,903,606	2,105,671,681	124.57	39.75	39.59	39.75	39.59	39.75	53,154,016	39.615	0.40%
2005-06-17	0	124.5	124.0	124.5	124.0	124.5	22,660,075	2,817,972,974	124.36	39.59	39.43	39.59	39.43	39.59	71,255,447	39.547	0.40%
2005-06-16	0	124.0	124.0	124.5	124.0	124.5	7,091,994	881,485,962	124.29	39.43	39.43	39.59	39.43	39.59	22,301,038	39.527	-0.40%
2005-06-15	0	124.5	124.0	124.5	124.0	125.0	16,059,130	1,998,619,375	124.45	39.59	39.43	39.59	39.43	39.75	50,498,530	39.578	0.40%
2005-06-14	0	124.0	124.0	124.5	124.0	125.0	18,511,235	2,307,032,576	124.63	39.43	39.43	39.59	39.43	39.75	58,209,265	39.633	-0.80%
2005-06-13	0	125.0	124.5	125.0	124.5	125.0	6,291,232	785,082,827	124.79	39.75	39.59	39.75	39.59	39.75	19,783,012	39.685	0.00%
2005-06-10	0	125.0	124.5	125.0	124.0	125.0	14,222,151	1,772,920,876	124.66	39.75	39.59	39.75	39.43	39.75	44,722,081	39.643	0.40%
2005-06-09	0	124.5	124.0	124.5	124.0	125.0	27,613,885	3,437,646,858	124.49	39.59	39.43	39.59	39.43	39.75	86,832,886	39.589	0.40%
2005-06-08	0	124.0	124.0	124.5	123.5	124.5	15,762,501	1,954,143,738	123.97	39.43	39.43	39.59	39.27	39.59	49,565,769	39.425	0.00%
2005-06-07	0	124.0	123.5	124.0	123.5	124.0	3,559,424	440,823,972	123.85	39.43	39.27	39.43	39.27	39.43	11,192,741	39.385	0.00%
2005-06-06	0	124.0	123.5	124.0	123.0	124.0	8,954,762	1,107,439,883	123.67	39.43	39.27	39.43	39.12	39.43	28,158,581	39.329	0.00%
2005-06-03	0	124.0	123.5	124.0	123.5	124.5	10,965,401	1,359,460,232	123.98	39.43	39.27	39.43	39.27	39.59	34,481,110	39.426	0.00%
2005-06-02	0	124.0	123.5	124.0	123.5	124.5	7,788,774	965,587,216	123.97	39.43	39.27	39.43	39.27	39.59	24,492,089	39.424	0.00%
2005-06-01	0	124.0	123.5	124.0	123.5	124.0	4,955,155	613,794,362	123.87	39.43	39.27	39.43	39.27	39.43	15,581,669	39.392	0.00%
2005-05-31	0	124.0	123.5	124.0	123.5	124.5	21,279,302	2,637,637,149	123.95	39.43	39.27	39.43	39.27	39.59	66,913,555	39.419	-0.40%
2005-05-30	0	124.5	124.0	124.5	123.5	124.5	19,175,809	2,377,229,305	123.97	39.59	39.43	39.59	39.27	39.59	60,299,043	39.424	0.81%
2005-05-27	0	123.5	123.5	124.0	123.5	124.0	4,937,377	610,735,458	123.70	39.27	39.27	39.43	39.27	39.43	15,525,765	39.337	0.00%
2005-05-26	0	123.5	123.0	123.5	123.0	123.5	4,665,118	577,156,877	123.72	39.27	39.12	39.27	39.12	39.27	14,669,637	39.344	0.41%
2005-05-25	0	123.0	123.0	123.5	123.0	124.0	19,456,899	2,403,874,207	123.55	39.12	39.12	39.27	39.12	39.43	61,182,941	39.290	-0.81%
2005-05-24	0	124.0	123.5	124.0	123.5	124.0	5,093,177	630,739,341	123.84	39.43	39.27	39.43	39.27	39.43	16,015,684	39.383	0.00%
2005-05-23	0	124.0	123.5	124.0	123.0	124.0	12,221,857	1,509,412,226	123.50	39.43	39.27	39.43	39.12	39.43	38,432,083	39.275	0.00%
2005-05-20	0	124.0	123.5	124.0	123.5	124.0	2,543,881	315,035,269	123.84	39.43	39.27	39.43	39.27	39.43	7,999,328	39.383	0.00%
2005-05-19	0	124.0	123.5	124.0	123.5	124.5	16,626,188	2,059,720,302	123.88	39.43	39.27	39.43	39.27	39.59	52,281,665	39.397	0.40%
2005-05-18	0	123.5	123.0	123.5	123.0	124.0	12,261,212	1,515,658,621	123.61	39.27	39.12	39.27	39.12	39.43	38,555,836	39.311	0.07%
2005-05-17	0	124.5	124.0	124.5	124.0	125.0	15,041,078	1,871,414,050	124.42	39.25	39.09	39.25	39.09	39.40	47,714,123	39.221	-0.40%
2005-05-13	0	125.0	124.5	125.0	124.5	125.5	16,043,542	2,006,525,598	125.07	39.40	39.25	39.40	39.25	39.56	50,894,193	39.425	-0.79%
2005-05-12	0	126.0	125.5	126.0	125.5	126.0	5,422,826	682,393,894	125.84	39.72	39.56	39.72	39.56	39.72	17,202,583	39.668	0.00%
2005-05-11	0	126.0	125.5	126.0	125.0	126.0	14,441,598	1,813,064,472	125.54	39.72	39.56	39.72	39.40	39.72	45,812,420	39.576	0.00%
2005-05-10	0	126.0	126.0	126.5	126.0	127.0	11,205,947	1,417,468,045	126.49	39.72	39.72	39.88	39.72	40.03	35,548,112	39.875	-0.40%
2005-05-09	0	126.5	126.5	127.0	126.0	127.0	11,980,844	1,515,662,393	126.51	39.88	39.88	40.03	39.72	40.03	38,006,283	39.879	0.00%
2005-05-06	0	126.5	126.0	126.5	126.0	127.0	12,327,242	1,560,649,273	126.60	39.88	39.72	39.88	39.72	40.03	39,105,145	39.909	0.00%
2005-05-05	0	126.5	126.5	127.0	126.0	127.0	15,752,941	1,992,801,637	126.50	39.88	39.88	40.03	39.72	40.03	49,972,333	39.878	0.40%
2005-05-04	0	126.0	125.5	126.0	125.0	126.0	12,367,753	1,551,482,028	125.45	39.72	39.56	39.72	39.40	39.72	39,233,656	39.545	1.20%
2005-05-03	0	124.5	124.5	125.0	124.5	125.5	12,389,255	1,547,977,685	124.95	39.25	39.25	39.40	39.25	39.56	39,301,866	39.387	-0.40%
2005-04-29	0	125.0	124.5	125.0	124.0	125.0	14,722,260	1,833,035,635	124.51	39.40	39.25	39.40	39.09	39.40	46,702,751	39.249	0.00%
2005-04-28	0	125.0	124.5	125.0	124.5	125.5	15,567,913	1,945,566,830	124.97	39.40	39.25	39.40	39.25	39.56	49,385,377	39.396	0.00%
2005-04-27	0	125.0	124.5	125.0	124.5	125.0	5,408,622	675,274,607	124.85	39.40	39.25	39.40	39.25	39.40	17,157,524	39.357	0.00%
2005-04-26	0	125.0	124.5	125.0	124.0	125.5	23,590,760	2,946,409,397	124.90	39.40	39.25	39.40	39.09	39.56	74,835,887	39.372	0.40%
2005-04-25	0	124.5	124.0	124.5	123.5	124.5	9,026,327	1,119,882,300	124.07	39.25	39.09	39.25	38.93	39.25	28,633,804	39.110	0.40%
2005-04-22	0	124.0	123.5	124.0	123.5	124.5	14,278,696	1,771,062,222	124.04	39.09	38.93	39.09	38.93	39.25	45,295,653	39.100	0.00%
2005-04-21	0	124.0	123.5	124.0	122.5	124.0	17,777,243	2,191,459,215	123.27	39.09	38.93	39.09	38.62	39.09	56,393,934	38.860	0.40%
2005-04-20	0	123.5	123.5	124.0	123.5	124.0	7,536,395	931,426,941	123.59	38.93	38.93	39.09	38.93	39.09	23,907,361	38.960	0.41%
2005-04-19	0	123.0	123.0	123.5	122.5	123.5	8,728,891	1,075,364,674	123.20	38.77	38.77	38.93	38.62	38.93	27,690,261	38.835	0.41%
2005-04-18	0	122.5	122.0	122.5	122.0	123.0	28,791,174	3,529,478,683	122.59	38.62	38.46	38.62	38.46	38.77	91,332,922	38.644	-1.21%
2005-04-15	0	124.0	123.5	124.0	123.5	124.0	5,428,106	673,069,701	124.00	39.09	38.93	39.09	38.93	39.09	17,219,332	39.088	-0.40%
2005-04-14	0	124.5	124.0	124.5	124.0	125.0	15,701,413	1,955,266,712	124.53	39.25	39.09	39.25	39.09	39.40	49,808,873	39.255	-0.40%
2005-04-13	0	125.0	124.5	125.0	124.0	125.0	13,294,662	1,653,728,347	124.39	39.40	39.25	39.40	39.09	39.40	42,174,047	39.212	0.81%
2005-04-12	0	124.0	123.5	124.0	123.5	124.0	4,475,467	554,418,625	123.88	39.09	38.93	39.09	38.93	39.09	14,197,319	39.051	0.00%
2005-04-11	0	124.0	123.5	124.0	123.5	124.0	4,056,112	499,563,400	123.16	39.09	38.93	39.09	38.93	39.09	12,867,018	38.825	0.40%
2005-04-08	0	123.5	123.5	124.0	123.5	124.0	9,820,694	1,213,944,509	123.61	38.93	38.93	39.09	38.93	39.09	31,153,738	38.966	0.00%
2005-04-07	0	123.5	123.0	123.5	123.0	123.5	13,349,068	1,643,474,911	123.12	38.93	38.77	38.93	38.77	38.93	42,346,637	38.810	0.41%
2005-04-06	0	123.0	122.5	123.0	122.5	123.5	17,395,886	2,139,858,361	123.01	38.77	38.62	38.77	38.62	38.93	55,184,172	38.777	0.00%
2005-04-04	0	123.0	122.5	123.0	122.5	123.5	19,772,963	2,432,905,468	123.04	38.77	38.62	38.77	38.62	38.93	62,724,865	38.787	-0.40%
2005-04-01	0	123.5	123.0	123.5	123.0	124.0	7,893,165	975,450,783	123.58	38.93	38.77	38.93	38.77	39.09	25,039,126	38.957	-0.40%
2005-03-31	0	124.0	123.5	124.0	123.0	124.0	19,270,597	2,370,073,240	122.99	39.09	38.93	39.09	38.77	39.09	61,131,232	38.770	0.81%
2005-03-30	0	123.0	122.5	123.0	122.5	123.0	15,121,469	1,856,180,701	122.75	38.77	38.62	38.77	38.62	38.77	47,969,143	38.695	0.41%
2005-03-29	0	122.5	122.5	123.0	122.5	124.0	22,941,304	2,828,243,947	123.28	38.62	38.62	38.77	38.62	39.09	72,775,648	38.863	-1.21%
2005-03-24	0	124.0	123.5	124.0	123.5	124.0	13,335,863	1,652,574,551	123.92	39.09	38.93	39.09	38.93	39.09	42,304,747	39.064	0.00%
2005-03-23	0	124.0	123.5	124.0	123.5	124.5	29,248,048	3,632,497,804	124.20	39.09	38.93	39.09	38.93	39.25	92,782,243	39.151	-1.20%
2005-03-22	0	125.5	125.0	125.5	125.0	125.5	13,222,629	1,656,295,622	125.26	39.56	39.40	39.56	39.40	39.56	41,945,540	39.487	0.00%
2005-03-21	0	125.5	125.5	126.0	125.0	126.0	8,258,134	1,037,215,607	125.60	39.56	39.56	39.72	39.40	39.72	26,196,900	39.593	-0.40%
2005-03-18	0	126.0	125.5	126.0	125.0	126.0	16,578,298	2,082,247,707	125.60	39.72	39.56	39.72	39.40	39.72	52,590,575	39.594	0.00%
2005-03-17	0	126.0	125.5	126.0	125.0	126.5	22,061,406	2,774,178,416	125.75	39.72	39.56	39.72	39.40	39.88	69,984,388	39.640	0.00%
2005-03-16	0	126.0	125.5	126.0	125.0	126.0	19,237,075	2,420,115,876	125.80	39.72	39.56	39.72	39.40	39.72	61,024,892	39.658	0.08%
2005-03-15	0	128.0	127.5	128.0	127.5	128.0	22,282,667	2,846,311,168	127.74	39.69	39.53	39.69	39.53	39.69	71,867,763	39.605	-0.39%
2005-03-14	0	128.5	128.0	128.5	127.5	128.5	13,219,608	1,692,416,122	128.02	39.84	39.69	39.84	39.53	39.84	42,636,891	39.694	0.39%
2005-03-11	0	128.0	128.0	128.5	127.5	128.5	11,292,652	1,445,942,904	128.04	39.69	39.69	39.84	39.53	39.84	36,421,925	39.700	-0.39%
2005-03-10	0	128.5	128.0	128.5	127.5	128.5	17,806,033	2,278,990,082	127.99	39.84	39.69	39.84	39.53	39.84	57,429,380	39.683	0.00%
2005-03-09	0	128.5	128.5	129.0	128.5	129.5	13,248,645	1,709,087,925	129.00	39.84	39.84	40.00	39.84	40.15	42,730,544	39.997	-0.39%
2005-03-08	0	129.0	128.5	129.0	128.0	129.0	18,531,148	2,380,905,101	128.48	40.00	39.84	40.00	39.69	40.00	59,768,077	39.836	0.39%
2005-03-07	0	128.5	128.0	128.5	128.0	129.0	14,653,001	1,881,924,090	128.43	39.84	39.69	39.84	39.69	40.00	47,259,980	39.821	0.39%
2005-03-04	0	128.0	127.5	128.0	127.5	129.0	28,274,337	3,626,722,045	128.27	39.69	39.53	39.69	39.53	40.00	91,192,556	39.770	-0.78%
2005-03-03	0	129.0	128.5	129.0	127.5	129.0	25,925,543	3,328,311,245	128.38	40.00	39.84	40.00	39.53	40.00	83,617,045	39.804	0.39%
2005-03-02	0	128.5	128.0	128.5	128.0	129.5	36,500,567	4,710,724,775	129.06	39.84	39.69	39.84	39.69	40.15	117,724,422	40.015	-1.53%
2005-03-01	0	130.5	130.0	130.5	129.5	131.0	32,297,145	4,206,632,850	130.25	40.46	40.31	40.46	40.15	40.62	104,167,224	40.383	-2.25%
2005-02-28	0	133.5	133.0	133.5	132.5	134.0	20,771,809	2,770,256,419	133.37	41.39	41.24	41.39	41.08	41.55	66,994,828	41.350	0.38%
2005-02-25	0	133.0	132.5	133.0	132.5	133.5	17,601,413	2,336,213,105	132.73	41.24	41.08	41.24	41.08	41.39	56,769,424	41.153	0.00%
2005-02-24	0	133.0	132.5	133.0	131.5	133.0	14,215,810	1,878,572,517	132.15	41.24	41.08	41.24	40.77	41.24	45,849,918	40.972	0.76%
2005-02-23	0	132.0	131.5	132.0	131.5	132.5	8,594,852	1,133,817,194	131.92	40.93	40.77	40.93	40.77	41.08	27,720,774	40.901	-0.75%
2005-02-22	0	133.0	132.5	133.0	132.0	133.0	13,194,408	1,748,864,232	132.55	41.24	41.08	41.24	40.93	41.24	42,555,614	41.096	0.00%
2005-02-21	0	133.0	132.5	133.0	132.5	133.5	9,437,246	1,255,161,790	133.00	41.24	41.08	41.24	41.08	41.39	30,437,728	41.237	-0.37%
2005-02-18	0	133.5	133.0	133.5	132.0	133.5	15,650,639	2,078,630,584	132.81	41.39	41.24	41.39	40.93	41.39	50,477,639	41.179	0.38%
2005-02-17	0	133.0	132.5	133.0	132.5	133.0	4,564,513	606,143,100	132.79	41.24	41.08	41.24	41.08	41.24	14,721,817	41.173	0.00%
2005-02-16	0	133.0	133.0	133.5	132.5	133.5	16,759,454	2,230,297,122	133.08	41.24	41.24	41.39	41.08	41.39	54,053,874	41.261	0.38%
2005-02-15	0	132.5	132.5	133.0	132.5	133.0	4,882,859	647,806,976	132.67	41.08	41.08	41.24	41.08	41.24	15,748,571	41.134	0.00%
2005-02-14	0	132.5	132.5	133.0	132.0	133.0	17,908,831	2,371,880,734	132.44	41.08	41.08	41.24	40.93	41.24	57,760,932	41.064	1.15%
2005-02-08	0	131.0	131.0	131.5	130.5	131.5	7,102,329	930,935,163	131.07	40.62	40.62	40.77	40.46	40.77	22,906,975	40.640	0.38%
2005-02-07	0	130.5	130.5	131.0	130.0	131.0	13,138,449	1,714,254,660	130.48	40.46	40.46	40.62	40.31	40.62	42,375,131	40.454	1.56%
2005-02-04	0	128.5	128.5	129.0	128.0	129.0	7,068,682	907,297,107	128.35	39.84	39.84	40.00	39.69	40.00	22,798,454	39.796	0.39%
2005-02-03	0	128.0	128.0	128.5	128.0	129.0	6,695,128	860,306,754	128.50	39.69	39.69	39.84	39.69	40.00	21,593,639	39.841	-0.39%
2005-02-02	0	128.5	128.5	129.0	128.0	129.0	12,614,581	1,622,047,461	128.59	39.84	39.84	40.00	39.69	40.00	40,685,512	39.868	0.00%
2005-02-01	0	128.5	128.0	128.5	128.0	129.5	12,975,699	1,671,305,372	128.80	39.84	39.69	39.84	39.69	40.15	41,850,217	39.935	-0.39%
2005-01-31	0	129.0	128.5	129.0	127.5	129.5	17,766,119	2,284,908,837	128.61	40.00	39.84	40.00	39.53	40.15	57,300,647	39.876	0.00%
2005-01-28	0	129.0	128.5	129.0	128.0	129.0	9,245,602	1,188,913,352	128.59	40.00	39.84	40.00	39.69	40.00	29,819,623	39.870	0.00%
2005-01-27	0	129.0	128.5	129.0	128.0	129.5	12,823,099	1,652,357,646	128.86	40.00	39.84	40.00	39.69	40.15	41,358,040	39.953	0.39%
2005-01-26	0	128.5	128.0	128.5	127.5	128.5	7,553,444	967,495,450	128.09	39.84	39.69	39.84	39.53	39.84	24,361,946	39.713	0.00%
2005-01-25	0	128.5	128.0	128.5	126.5	128.5	18,794,839	2,395,801,511	127.47	39.84	39.69	39.84	39.22	39.84	60,618,553	39.523	1.18%
2005-01-24	0	127.0	126.5	127.0	126.5	127.5	10,911,033	1,385,404,453	126.97	39.38	39.22	39.38	39.22	39.53	35,191,099	39.368	-0.39%
2005-01-21	0	127.5	127.0	127.5	127.0	127.5	6,720,084	856,135,392	127.40	39.53	39.38	39.53	39.38	39.53	21,674,129	39.500	0.00%
2005-01-20	0	127.5	127.0	127.5	127.0	128.0	17,859,522	2,279,248,663	127.62	39.53	39.38	39.53	39.38	39.69	57,601,897	39.569	-1.16%
2005-01-19	0	129.0	128.5	129.0	128.0	129.0	11,683,584	1,500,053,413	128.39	40.00	39.84	40.00	39.69	40.00	37,682,789	39.807	0.78%
2005-01-18	0	128.0	127.5	128.0	127.0	128.5	15,977,812	2,039,805,742	127.66	39.69	39.53	39.69	39.38	39.84	51,532,862	39.583	-0.39%
2005-01-17	0	128.5	128.0	128.5	127.5	128.5	10,034,031	1,284,161,626	127.98	39.84	39.69	39.84	39.53	39.84	32,362,525	39.681	0.78%
2005-01-14	0	127.5	127.0	127.5	127.0	128.0	20,845,970	2,657,759,992	127.50	39.53	39.38	39.53	39.38	39.69	67,234,018	39.530	-0.39%
2005-01-13	0	128.0	128.0	128.5	128.0	128.5	10,388,646	1,332,297,686	128.25	39.69	39.69	39.84	39.69	39.84	33,506,256	39.763	-0.39%
2005-01-12	0	128.5	128.0	128.5	127.0	128.5	24,764,775	3,163,301,688	127.73	39.84	39.69	39.84	39.38	39.84	79,873,248	39.604	0.00%
2005-01-11	0	128.5	128.0	128.5	128.0	129.5	17,061,420	2,193,553,572	128.57	39.84	39.69	39.84	39.69	40.15	55,027,798	39.863	0.39%
2005-01-10	0	128.0	128.0	128.5	128.0	129.5	17,333,322	2,229,872,338	128.65	39.69	39.69	39.84	39.69	40.15	55,904,757	39.887	-1.16%
2005-01-07	0	129.5	129.0	129.5	128.5	131.0	32,354,064	4,193,083,410	129.60	40.15	40.00	40.15	39.84	40.62	104,350,803	40.183	-0.77%
2005-01-06	0	130.5	130.0	130.5	130.0	131.0	17,382,544	2,268,079,365	130.48	40.46	40.31	40.46	40.31	40.62	56,063,511	40.456	0.00%
2005-01-05	0	130.5	130.0	130.5	130.0	131.5	21,855,301	2,853,965,481	130.58	40.46	40.31	40.46	40.31	40.77	70,489,389	40.488	-0.76%
2005-01-04	0	131.5	131.5	132.0	130.5	132.0	20,487,200	2,693,874,564	131.49	40.77	40.77	40.93	40.46	40.93	66,076,885	40.769	-0.75%
2005-01-03	0	132.5	132.0	132.5	131.5	132.5	5,628,154	743,458,317	132.10	41.08	40.93	41.08	40.77	41.08	18,152,353	40.957	-0.38%
2004-12-31	0	133.0	132.5	133.0	132.0	133.0	10,651,004	1,404,626,649	131.88	41.24	41.08	41.24	40.93	41.24	34,352,433	40.889	0.76%
2004-12-30	0	132.0	132.0	132.5	132.0	133.0	15,503,121	2,052,727,439	132.41	40.93	40.93	41.08	40.93	41.24	50,001,852	41.053	-0.75%
2004-12-29	0	133.0	132.5	133.0	132.5	133.5	11,117,338	1,473,917,611	132.58	41.24	41.08	41.24	41.08	41.39	35,856,489	41.106	0.38%
2004-12-28	0	132.5	132.0	132.5	132.0	133.0	9,706,764	1,285,188,860	132.40	41.08	40.93	41.08	40.93	41.24	31,306,998	41.051	0.00%
2004-12-24	0	132.5	131.5	132.0	131.5	132.5	6,711,737	886,007,215	132.01	41.08	40.77	40.93	40.77	41.08	21,647,208	40.929	0.00%
2004-12-23	0	132.5	132.0	132.5	131.5	132.5	10,878,227	1,435,982,663	132.01	41.08	40.93	41.08	40.77	41.08	35,085,290	40.928	0.38%
2004-12-22	0	132.0	131.5	132.0	131.0	132.0	13,037,858	1,717,049,369	131.70	40.93	40.77	40.93	40.62	40.93	42,050,697	40.833	0.00%
2004-12-21	0	132.0	131.5	132.0	131.5	132.5	14,083,217	1,858,513,000	131.97	40.93	40.77	40.93	40.77	41.08	45,422,269	40.916	0.00%
2004-12-20	0	132.0	131.5	132.0	130.0	132.0	22,717,979	2,974,293,310	130.92	40.93	40.77	40.93	40.31	40.93	73,271,765	40.593	1.54%
2004-12-17	0	130.0	130.0	130.5	129.5	130.5	22,150,822	2,887,694,363	130.37	40.31	40.31	40.46	40.15	40.46	71,442,526	40.420	-1.14%
2004-12-16	0	131.5	130.5	131.0	130.5	132.0	19,964,301	2,614,374,250	130.95	40.77	40.46	40.62	40.46	40.93	64,390,391	40.602	0.00%
2004-12-15	0	131.5	131.0	131.5	130.5	132.0	16,539,726	2,170,743,090	131.24	40.77	40.62	40.77	40.46	40.93	53,345,190	40.692	0.00%
2004-12-14	0	131.5	131.0	131.5	130.0	132.0	18,760,109	2,456,928,510	130.97	40.77	40.62	40.77	40.31	40.93	60,506,539	40.606	1.15%
2004-12-13	0	130.0	130.0	130.5	129.5	131.0	25,756,085	3,351,509,104	130.12	40.31	40.31	40.46	40.15	40.62	83,070,496	40.345	-1.14%
2004-12-10	0	131.5	131.0	131.5	131.0	132.0	14,250,980	1,873,000,785	131.43	40.77	40.62	40.77	40.62	40.93	45,963,351	40.750	-0.75%
2004-12-09	0	132.5	132.0	132.5	132.0	133.0	10,409,503	1,378,852,952	132.46	41.08	40.93	41.08	40.93	41.24	33,573,526	41.070	0.00%
2004-12-08	0	132.5	132.0	132.5	132.0	134.0	18,586,997	2,474,703,078	133.14	41.08	40.93	41.08	40.93	41.55	59,948,205	41.281	-1.12%
2004-12-07	0	134.0	133.5	134.0	133.5	134.5	11,048,334	1,480,226,005	133.98	41.55	41.39	41.55	41.39	41.70	35,633,932	41.540	-0.37%
2004-12-06	0	134.5	134.0	134.5	133.5	134.5	8,289,265	1,110,232,214	133.94	41.70	41.55	41.70	41.39	41.70	26,735,172	41.527	0.75%
2004-12-03	0	133.5	133.0	133.5	133.0	134.0	10,403,127	1,390,094,312	133.62	41.39	41.24	41.39	41.24	41.55	33,552,961	41.430	-0.37%
2004-12-02	0	134.0	134.0	134.5	134.0	135.0	18,115,019	2,434,117,204	134.37	41.55	41.55	41.70	41.55	41.86	58,425,946	41.662	0.37%
2004-12-01	0	133.5	133.0	133.5	132.0	133.5	12,162,696	1,614,598,820	132.75	41.39	41.24	41.39	40.93	41.39	39,228,058	41.159	0.38%
2004-11-30	0	133.0	132.5	133.5	132.0	133.5	13,581,158	1,795,009,511	132.17	41.24	41.08	41.39	40.93	41.39	43,802,990	40.979	0.38%
2004-11-29	0	132.5	132.0	132.5	131.0	133.0	12,751,230	1,684,427,774	132.10	41.08	40.93	41.08	40.62	41.24	41,126,243	40.957	1.15%
2004-11-26	0	131.0	131.0	131.5	131.0	132.0	9,921,451	1,304,703,978	131.50	40.62	40.62	40.77	40.62	40.93	31,999,423	40.773	0.00%
2004-11-25	0	131.0	130.5	131.0	130.5	132.0	20,554,542	2,701,193,205	131.42	40.62	40.46	40.62	40.46	40.93	66,294,082	40.746	-1.13%
2004-11-24	0	132.5	132.5	133.0	132.0	133.5	23,928,106	3,179,250,672	132.87	41.08	41.08	41.24	40.93	41.39	77,174,759	41.195	-0.37%
2004-11-23	0	134.0	133.5	134.0	131.5	134.5	30,040,983	3,998,630,093	133.11	41.23	41.08	41.23	40.46	41.39	97,628,290	40.958	1.13%
2004-11-22	0	132.5	132.0	132.5	131.5	132.5	14,255,583	1,881,405,829	131.98	40.77	40.62	40.77	40.46	40.77	46,328,317	40.610	0.00%
2004-11-19	0	132.5	132.5	133.0	132.5	133.0	10,593,708	1,405,330,052	132.66	40.77	40.77	40.93	40.77	40.93	34,427,821	40.820	-0.38%
2004-11-18	0	133.0	133.0	133.5	133.0	134.0	16,862,732	2,248,222,117	133.32	40.93	40.93	41.08	40.93	41.23	54,801,126	41.025	-0.75%
2004-11-17	0	134.0	134.0	134.5	133.5	134.5	19,222,922	2,576,268,491	134.02	41.23	41.23	41.39	41.08	41.39	62,471,358	41.239	0.00%
2004-11-16	0	134.0	134.0	134.5	134.0	136.5	27,307,983	3,692,988,422	135.23	41.23	41.23	41.39	41.23	42.00	88,746,486	41.613	-1.83%
2004-11-15	0	136.5	136.0	136.5	135.5	136.5	15,665,015	2,132,979,689	136.16	42.00	41.85	42.00	41.69	42.00	50,908,741	41.898	1.49%
2004-11-12	0	134.5	134.5	135.0	134.0	135.0	17,798,113	2,395,520,111	134.59	41.39	41.39	41.54	41.23	41.54	57,840,961	41.416	1.51%
2004-11-11	0	132.5	132.5	133.0	132.0	133.0	13,355,207	1,768,967,032	132.46	40.77	40.77	40.93	40.62	40.93	43,402,242	40.758	0.00%
2004-11-10	0	132.5	132.0	132.5	131.5	132.5	11,756,014	1,551,602,000	131.98	40.77	40.62	40.77	40.46	40.77	38,205,126	40.612	1.15%
2004-11-09	0	131.0	131.0	131.5	131.0	132.5	21,230,131	2,785,195,073	131.19	40.31	40.31	40.46	40.31	40.77	68,994,460	40.368	-0.76%
2004-11-08	0	132.0	131.5	132.0	131.0	132.0	17,972,912	2,363,866,498	131.52	40.62	40.46	40.62	40.31	40.62	58,409,030	40.471	1.15%
2004-11-05	0	130.5	130.0	130.5	130.0	131.0	21,433,201	2,790,067,133	130.18	40.16	40.00	40.16	40.00	40.31	69,654,404	40.056	0.77%
2004-11-04	0	129.5	129.0	129.5	128.5	130.0	22,030,000	2,846,775,333	129.22	39.85	39.69	39.85	39.54	40.00	71,593,903	39.763	0.78%
2004-11-03	0	128.5	128.0	128.5	127.5	129.0	21,948,217	2,813,016,411	128.17	39.54	39.39	39.54	39.23	39.69	71,328,122	39.438	0.39%
2004-11-02	0	128.0	127.5	128.0	126.5	128.0	18,864,473	2,402,383,441	127.35	39.39	39.23	39.39	38.93	39.39	61,306,457	39.186	1.19%
2004-11-01	0	126.5	126.0	126.5	125.5	126.5	8,697,304	1,095,923,135	126.01	38.93	38.77	38.93	38.62	38.93	28,264,818	38.773	0.40%
2004-10-29	0	126.0	125.5	126.0	125.5	126.5	15,086,481	1,900,971,884	126.00	38.77	38.62	38.77	38.62	38.93	49,028,600	38.773	0.00%
2004-10-28	0	126.0	126.0	126.5	125.0	126.5	15,697,105	1,973,402,383	125.72	38.77	38.77	38.93	38.46	38.93	51,013,028	38.684	1.20%
2004-10-27	0	124.5	124.5	125.0	124.5	125.5	10,534,326	1,316,790,815	125.00	38.31	38.31	38.46	38.31	38.62	34,234,840	38.463	0.00%
2004-10-26	0	124.5	124.5	125.0	124.5	125.0	7,577,475	944,331,421	124.62	38.31	38.31	38.46	38.31	38.46	24,625,557	38.348	0.00%
2004-10-25	0	124.5	124.0	124.5	124.0	125.0	23,110,445	2,876,095,337	124.45	38.31	38.16	38.31	38.16	38.46	75,105,173	38.294	-0.80%
2004-10-21	0	125.5	125.5	126.0	125.0	126.0	9,826,083	1,233,276,918	125.51	38.62	38.62	38.77	38.46	38.77	31,933,166	38.621	0.00%
2004-10-20	0	125.5	125.0	125.5	125.0	126.0	8,556,197	1,073,010,574	125.41	38.62	38.46	38.62	38.46	38.77	27,806,243	38.589	-0.40%
2004-10-19	0	126.0	125.5	126.0	125.0	126.0	8,549,020	1,072,574,179	125.46	38.77	38.62	38.77	38.46	38.77	27,782,919	38.606	0.80%
2004-10-18	0	125.0	124.5	125.0	124.5	125.5	7,422,876	927,303,782	124.93	38.46	38.31	38.46	38.31	38.62	24,123,135	38.440	0.40%
2004-10-15	0	124.5	124.5	125.0	124.0	125.0	6,181,658	759,358,016	122.84	38.31	38.31	38.46	38.16	38.46	20,089,379	37.799	0.00%
2004-10-14	0	124.5	124.5	125.0	124.0	125.0	11,431,972	1,423,547,917	124.52	38.31	38.31	38.46	38.16	38.46	37,152,043	38.317	-0.80%
2004-10-13	0	125.5	125.0	125.5	124.5	126.0	12,792,806	1,601,013,135	125.15	38.62	38.46	38.62	38.31	38.77	41,574,531	38.509	0.00%
2004-10-12	0	125.5	125.0	125.5	125.0	126.0	9,768,466	1,226,272,889	125.53	38.62	38.46	38.62	38.46	38.77	31,745,920	38.628	-0.40%
2004-10-11	0	126.0	125.5	126.0	125.0	126.0	7,353,304	922,879,615	125.51	38.77	38.62	38.77	38.46	38.77	23,897,037	38.619	0.40%
2004-10-08	0	125.5	125.0	125.5	125.0	126.0	13,057,847	1,640,046,656	125.60	38.62	38.46	38.62	38.46	38.77	42,435,871	38.648	0.00%
2004-10-07	0	125.5	125.0	125.5	125.0	125.5	4,049,017	503,436,262	124.34	38.62	38.46	38.62	38.46	38.62	13,158,644	38.259	0.40%
2004-10-06	0	125.0	125.0	125.5	125.0	126.0	6,544,812	820,942,971	125.43	38.46	38.46	38.62	38.46	38.77	21,269,570	38.597	0.00%
2004-10-05	0	125.0	125.0	125.5	125.0	125.5	5,130,602	642,429,451	125.22	38.46	38.46	38.62	38.46	38.62	16,673,619	38.530	-0.40%
2004-10-04	0	125.5	125.0	125.5	124.5	126.0	27,255,644	3,410,546,277	125.13	38.62	38.46	38.62	38.31	38.77	88,576,393	38.504	1.21%
2004-09-30	0	124.0	123.5	124.0	123.0	124.0	13,460,243	1,660,203,603	123.34	38.16	38.00	38.16	37.85	38.16	43,743,592	37.953	0.81%
2004-09-28	0	123.0	122.5	123.0	122.5	123.0	9,128,663	1,122,928,806	123.01	37.85	37.69	37.85	37.69	37.85	29,666,664	37.852	-0.40%
2004-09-27	0	123.5	123.0	123.5	122.5	124.0	20,393,593	2,511,610,095	123.16	38.00	37.85	38.00	37.69	38.16	66,275,848	37.896	0.00%
2004-09-24	0	123.5	123.0	123.5	123.0	124.0	11,925,674	1,472,040,555	123.43	38.00	37.85	38.00	37.85	38.16	38,756,493	37.982	-0.40%
2004-09-23	0	124.0	123.5	124.0	123.0	124.0	12,601,256	1,555,869,782	123.47	38.16	38.00	38.16	37.85	38.16	40,952,025	37.992	0.81%
2004-09-22	0	123.0	123.0	123.5	123.0	124.0	6,830,363	843,930,462	123.56	37.85	37.85	38.00	37.85	38.16	22,197,565	38.019	-0.40%
2004-09-21	0	123.5	123.0	123.5	123.0	124.0	13,095,751	1,617,596,295	123.52	38.00	37.85	38.00	37.85	38.16	42,559,053	38.008	0.00%
2004-09-20	0	123.5	123.5	124.0	123.5	124.5	9,360,668	1,160,028,851	123.93	38.00	38.00	38.16	38.00	38.31	30,420,643	38.133	-0.40%
2004-09-17	0	124.0	123.5	124.0	123.5	124.0	3,485,900	431,658,817	123.83	38.16	38.00	38.16	38.00	38.16	11,328,606	38.103	0.40%
2004-09-16	0	123.5	123.5	124.0	123.0	124.0	10,449,634	1,288,313,766	123.29	38.00	38.00	38.16	37.85	38.16	33,959,604	37.937	0.00%
2004-09-15	0	123.5	123.0	123.5	122.5	123.5	7,797,852	960,052,827	123.12	38.00	37.85	38.00	37.69	38.00	25,341,746	37.884	0.00%
2004-09-14	0	123.5	123.0	123.5	123.0	124.0	11,030,479	1,362,143,130	123.49	38.00	37.85	38.00	37.85	38.16	35,847,256	37.999	0.00%
2004-09-13	0	123.5	123.0	123.5	122.5	123.5	7,892,755	969,965,839	122.89	38.00	37.85	38.00	37.69	38.00	25,650,165	37.815	0.82%
2004-09-10	0	122.5	122.0	122.5	121.5	122.5	8,627,556	1,052,631,084	122.01	37.69	37.54	37.69	37.39	37.69	28,038,148	37.543	0.41%
2004-09-09	0	122.0	122.0	122.5	122.0	123.0	8,296,456	1,014,845,711	122.32	37.54	37.54	37.69	37.54	37.85	26,962,127	37.640	-0.41%
2004-09-08	0	122.5	122.0	122.5	122.0	123.5	12,737,553	1,563,645,206	122.76	37.69	37.54	37.69	37.54	38.00	41,394,968	37.774	-0.41%
2004-09-07	0	123.0	123.0	123.5	122.5	123.5	8,935,823	1,095,886,703	122.64	37.85	37.85	38.00	37.69	38.00	29,039,966	37.737	0.00%
2004-09-06	0	123.0	122.5	123.0	122.0	123.0	9,501,300	1,163,449,297	122.45	37.85	37.69	37.85	37.54	37.85	30,877,674	37.679	0.82%
2004-09-03	0	122.0	121.5	122.0	121.5	122.5	9,286,731	1,132,254,152	121.92	37.54	37.39	37.54	37.39	37.69	30,180,360	37.516	0.00%
2004-09-02	0	122.0	121.5	122.0	121.5	122.5	14,222,947	1,716,007,053	120.65	37.54	37.39	37.54	37.39	37.69	46,222,256	37.125	-0.41%
2004-09-01	0	122.5	122.0	122.5	121.5	122.5	13,897,647	1,693,262,517	121.84	37.69	37.54	37.69	37.39	37.69	45,165,084	37.491	1.24%
2004-08-31	0	121.0	121.0	121.5	121.0	121.5	8,527,987	1,032,826,856	121.11	37.23	37.23	37.39	37.23	37.39	27,714,565	37.267	-0.41%
2004-08-30	0	121.5	121.0	121.5	121.0	121.5	9,850,826	1,195,260,302	121.34	37.39	37.23	37.39	37.23	37.39	32,013,576	37.336	0.00%
2004-08-27	0	121.5	121.0	121.5	120.0	121.5	21,036,001	2,542,179,923	120.85	37.39	37.23	37.39	36.92	37.39	68,363,569	37.186	1.25%
2004-08-26	0	120.0	119.5	120.0	119.5	120.5	17,931,876	2,153,830,646	120.11	36.92	36.77	36.92	36.77	37.08	58,275,669	36.959	-0.41%
2004-08-25	0	120.5	119.5	120.0	119.0	120.5	28,191,557	3,378,274,735	119.83	37.08	36.77	36.92	36.62	37.08	91,617,958	36.873	0.84%
2004-08-24	0	119.5	119.0	119.5	117.5	119.5	14,274,055	1,691,656,854	118.51	36.77	36.62	36.77	36.16	36.77	46,388,348	36.467	1.27%
2004-08-23	0	118.0	118.0	118.5	118.0	118.5	8,032,478	947,576,996	117.97	36.31	36.31	36.46	36.31	36.46	26,104,242	36.300	0.00%
2004-08-20	0	118.0	117.5	118.0	117.5	118.0	2,855,628	336,488,542	117.83	36.31	36.16	36.31	36.16	36.31	9,280,325	36.258	0.00%
2004-08-19	0	118.0	117.5	118.0	117.0	118.5	12,336,820	1,453,282,327	117.80	36.31	36.16	36.31	36.00	36.46	40,092,651	36.248	0.85%
2004-08-18	0	117.0	116.5	117.0	116.5	117.0	5,153,731	602,882,139	116.98	36.00	35.85	36.00	35.85	36.00	16,748,784	35.996	0.01%
2004-08-17	0	118.0	117.5	118.0	117.5	118.5	7,866,895	928,180,561	117.99	36.00	35.85	36.00	35.85	36.15	25,787,674	35.993	0.43%
2004-08-16	0	117.5	117.0	117.5	117.0	118.0	7,094,064	832,938,607	117.41	35.85	35.69	35.85	35.69	36.00	23,254,335	35.819	-0.42%
2004-08-13	0	118.0	117.5	118.0	117.5	118.0	4,263,857	502,544,183	117.86	36.00	35.85	36.00	35.85	36.00	13,976,919	35.955	-0.42%
2004-08-12	0	118.5	118.0	118.5	117.5	118.5	8,046,554	950,600,994	118.14	36.15	36.00	36.15	35.85	36.15	26,376,596	36.040	0.00%
2004-08-11	0	118.5	118.0	118.5	118.0	119.0	8,896,328	1,053,447,955	118.41	36.15	36.00	36.15	36.00	36.30	29,162,154	36.124	0.00%
2004-08-10	0	118.5	118.0	118.5	118.0	119.0	4,554,996	539,781,581	118.50	36.15	36.00	36.15	36.00	36.30	14,931,272	36.151	-0.42%
2004-08-09	0	119.0	118.5	119.0	118.5	119.5	9,845,838	1,170,250,875	118.86	36.30	36.15	36.30	36.15	36.46	32,274,647	36.259	0.00%
2004-08-06	0	119.0	118.5	119.0	118.5	119.0	5,561,465	660,612,157	118.78	36.30	36.15	36.30	36.15	36.30	18,230,477	36.237	0.00%
2004-08-05	0	119.0	118.5	119.0	118.0	119.5	21,960,875	2,606,107,970	118.67	36.30	36.15	36.30	36.00	36.46	71,987,726	36.202	1.28%
2004-08-04	0	117.5	117.0	117.5	117.0	118.0	17,520,849	2,058,663,529	117.50	35.85	35.69	35.85	35.69	36.00	57,433,325	35.844	-0.42%
2004-08-03	0	118.0	117.5	118.0	117.5	119.0	33,853,209	3,996,336,044	118.05	36.00	35.85	36.00	35.85	36.30	110,970,785	36.013	2.61%
2004-08-02	0	115.0	114.5	115.0	114.0	115.5	11,488,549	1,318,691,120	114.78	35.08	34.93	35.08	34.78	35.23	37,659,452	35.016	0.00%
2004-07-30	0	115.0	114.5	115.0	114.5	115.5	10,299,392	1,185,624,447	115.12	35.08	34.93	35.08	34.93	35.23	33,761,397	35.118	0.00%
2004-07-29	0	115.0	114.5	115.0	114.0	115.0	13,649,605	1,566,269,511	114.75	35.08	34.93	35.08	34.78	35.08	44,743,391	35.006	-0.43%
2004-07-28	0	115.5	115.0	115.5	115.0	115.5	4,570,527	527,356,324	115.38	35.23	35.08	35.23	35.08	35.23	14,982,183	35.199	0.43%
2004-07-27	0	115.0	115.0	115.5	114.5	115.5	13,838,610	1,593,015,311	115.11	35.08	35.08	35.23	34.93	35.23	45,362,950	35.117	-0.43%
2004-07-26	0	115.5	115.0	115.5	115.0	115.5	6,366,674	734,858,131	115.42	35.23	35.08	35.23	35.08	35.23	20,869,951	35.211	-0.43%
2004-07-23	0	116.0	115.5	116.0	115.0	116.0	14,733,355	1,703,100,759	115.59	35.39	35.23	35.39	35.08	35.39	48,295,923	35.264	0.00%
2004-07-22	0	116.0	115.5	116.0	115.5	116.0	5,381,995	623,940,284	115.93	35.39	35.23	35.39	35.23	35.39	17,642,174	35.366	-0.43%
2004-07-21	0	116.5	116.0	116.5	115.5	116.5	12,631,465	1,466,284,237	116.08	35.54	35.39	35.54	35.23	35.54	41,405,929	35.412	1.30%
2004-07-20	0	115.0	114.5	115.0	114.5	115.5	9,911,572	1,140,484,344	115.07	35.08	34.93	35.08	34.93	35.23	32,490,123	35.102	-0.86%
2004-07-19	0	116.0	115.5	116.0	115.0	116.0	5,716,725	660,080,532	115.46	35.39	35.23	35.39	35.08	35.39	18,739,419	35.224	0.87%
2004-07-16	0	115.0	115.0	115.5	113.5	115.5	19,330,948	2,216,792,849	114.68	35.08	35.08	35.23	34.62	35.23	63,366,828	34.983	0.00%
2004-07-15	0	115.0	114.5	115.0	114.5	115.0	8,401,099	964,915,349	114.86	35.08	34.93	35.08	34.93	35.08	27,538,794	35.038	0.44%
2004-07-14	0	114.5	114.5	115.0	114.5	116.0	15,121,703	1,739,716,260	115.05	34.93	34.93	35.08	34.93	35.39	49,568,927	35.097	-0.87%
2004-07-13	0	115.5	115.5	116.0	115.0	116.0	10,617,872	1,226,903,026	115.55	35.23	35.23	35.39	35.08	35.39	34,805,374	35.250	-0.43%
2004-07-12	0	116.0	115.5	116.0	115.5	116.5	6,860,691	795,633,768	115.97	35.39	35.23	35.39	35.23	35.54	22,489,338	35.378	0.00%
2004-07-09	0	116.0	115.5	116.0	115.0	116.0	5,971,807	689,593,107	115.47	35.39	35.23	35.39	35.08	35.39	19,575,577	35.227	0.87%
2004-07-08	0	115.0	115.0	115.5	115.0	116.5	17,394,040	2,013,125,903	115.74	35.08	35.08	35.23	35.08	35.54	57,017,645	35.307	-0.86%
2004-07-07	0	116.0	115.5	116.0	115.0	116.5	13,803,580	1,597,904,598	115.76	35.39	35.23	35.39	35.08	35.54	45,248,121	35.314	0.00%
2004-07-06	0	116.0	115.5	116.0	115.5	116.5	11,000,765	1,276,479,591	116.04	35.39	35.23	35.39	35.23	35.54	36,060,496	35.398	0.00%
2004-07-05	0	116.0	115.5	116.0	115.0	116.0	8,738,525	1,011,355,785	115.74	35.39	35.23	35.39	35.08	35.39	28,644,876	35.307	0.00%
2004-07-02	0	116.0	116.0	116.5	115.0	116.5	11,656,223	1,349,902,381	115.81	35.39	35.39	35.54	35.08	35.54	38,209,087	35.329	-1.28%
2004-06-30	0	117.5	117.0	117.5	116.5	117.5	14,423,910	1,691,624,063	117.28	35.85	35.69	35.85	35.54	35.85	47,281,562	35.778	0.86%
2004-06-29	0	116.5	116.0	116.5	116.0	117.0	6,761,614	786,825,116	116.37	35.54	35.39	35.54	35.39	35.69	22,164,564	35.499	0.00%
2004-06-28	0	116.5	116.5	117.0	115.5	117.0	10,170,131	1,183,428,320	116.36	35.54	35.54	35.69	35.23	35.69	33,337,679	35.498	0.00%
2004-06-25	0	116.5	116.0	116.5	115.5	116.5	6,332,578	735,451,265	116.14	35.54	35.39	35.54	35.23	35.54	20,758,184	35.429	0.00%
2004-06-24	0	116.5	116.0	116.5	114.5	116.5	15,368,931	1,776,734,223	115.61	35.54	35.39	35.54	34.93	35.54	50,379,340	35.267	1.75%
2004-06-23	0	114.5	114.0	114.5	113.5	115.0	8,343,114	954,171,501	114.37	34.93	34.78	34.93	34.62	35.08	27,348,719	34.889	0.00%
2004-06-21	0	114.5	114.5	115.0	114.5	116.0	10,193,918	1,173,999,140	115.17	34.93	34.93	35.08	34.93	35.39	33,415,653	35.133	0.00%
2004-06-18	0	114.5	114.5	115.0	114.0	115.5	15,784,896	1,814,888,445	114.98	34.93	34.93	35.08	34.78	35.23	51,742,873	35.075	-1.29%
2004-06-17	0	116.0	115.5	116.0	115.5	116.5	8,239,574	956,380,514	116.07	35.39	35.23	35.39	35.23	35.54	27,009,315	35.409	-0.43%
2004-06-16	0	116.5	116.0	116.5	116.0	117.0	14,263,617	1,658,293,420	116.26	35.54	35.39	35.54	35.39	35.69	46,756,122	35.467	0.87%
2004-06-15	0	115.5	115.5	116.0	115.0	116.5	9,638,933	1,115,836,918	115.76	35.23	35.23	35.39	35.08	35.54	31,596,413	35.315	-0.43%
2004-06-14	0	116.0	115.5	116.0	115.5	118.5	17,577,055	2,056,324,250	116.99	35.39	35.23	35.39	35.23	36.15	57,617,568	35.689	-1.69%
2004-06-11	0	118.0	117.5	118.0	117.5	118.5	8,156,294	963,621,356	118.14	36.00	35.85	36.00	35.85	36.15	26,736,323	36.042	-0.42%
2004-06-10	0	118.5	118.5	119.0	117.5	119.0	9,821,251	1,162,001,407	118.32	36.15	36.15	36.30	35.85	36.30	32,194,051	36.094	0.00%
2004-06-09	0	118.5	118.0	118.5	118.0	119.0	8,915,492	1,056,827,178	118.54	36.15	36.00	36.15	36.00	36.30	29,224,974	36.162	0.00%
2004-06-08	0	118.5	118.0	118.5	118.0	119.5	9,900,042	1,175,930,318	118.78	36.15	36.00	36.15	36.00	36.46	32,452,328	36.236	0.00%
2004-06-07	0	118.5	118.5	119.0	118.0	119.0	16,168,724	1,916,477,420	118.53	36.15	36.15	36.30	36.00	36.30	53,001,061	36.159	1.28%
2004-06-04	0	117.0	116.5	117.0	115.5	117.0	8,070,881	939,364,347	116.39	35.69	35.54	35.69	35.23	35.69	26,456,340	35.506	0.86%
2004-06-03	0	116.0	115.5	116.0	115.5	117.5	13,980,648	1,628,801,761	116.50	35.39	35.23	35.39	35.23	35.85	45,828,550	35.541	-1.28%
2004-06-02	0	117.5	117.0	117.5	116.0	118.0	13,220,431	1,550,952,098	117.31	35.85	35.69	35.85	35.39	36.00	43,336,559	35.789	1.29%
2004-06-01	0	116.0	116.0	116.5	116.0	118.0	18,193,453	2,129,894,832	117.07	35.39	35.39	35.54	35.39	36.00	59,638,120	35.714	-1.28%
2004-05-31	0	117.5	117.0	117.5	115.0	117.5	18,579,284	2,159,122,101	116.21	35.85	35.69	35.85	35.08	35.85	60,902,874	35.452	1.73%
2004-05-28	0	115.5	115.5	116.0	114.5	116.0	17,213,858	1,983,841,218	115.25	35.23	35.23	35.39	34.93	35.39	56,427,009	35.158	1.32%
2004-05-27	0	114.0	113.5	114.0	112.0	114.0	16,615,009	1,874,782,957	112.84	34.78	34.62	34.78	34.17	34.78	54,463,983	34.422	2.70%
2004-05-25	0	111.0	110.5	111.0	110.0	111.0	9,782,045	1,082,521,249	110.66	33.86	33.71	33.86	33.56	33.86	32,065,534	33.760	0.00%
2004-05-24	0	111.0	111.0	111.5	110.5	111.5	6,443,422	714,612,966	110.91	33.86	33.86	34.01	33.71	34.01	21,121,531	33.833	0.00%
2004-05-21	0	111.0	110.5	111.0	109.0	111.0	10,328,314	1,138,615,115	110.24	33.86	33.71	33.86	33.25	33.86	33,856,203	33.631	0.91%
2004-05-20	0	110.0	109.5	110.0	109.0	111.0	15,422,925	1,696,414,106	109.99	33.56	33.40	33.56	33.25	33.86	50,556,332	33.555	-0.90%
2004-05-19	0	111.0	110.5	111.0	109.5	111.0	18,793,371	2,071,469,039	110.22	33.86	33.71	33.86	33.40	33.86	61,604,651	33.625	2.32%
2004-05-18	0	109.5	109.5	110.0	109.0	110.5	10,486,747	1,151,285,265	109.78	33.10	33.10	33.25	32.94	33.40	34,696,682	33.181	0.00%
2004-05-17	0	109.5	109.0	109.5	108.5	110.5	21,039,482	2,306,281,618	109.62	33.10	32.94	33.10	32.79	33.40	69,611,693	33.131	-0.90%
2004-05-14	0	110.5	110.0	110.5	110.0	111.5	9,682,202	1,072,529,027	110.77	33.40	33.25	33.40	33.25	33.70	32,034,747	33.480	-0.45%
2004-05-13	0	111.0	110.5	111.0	110.5	111.5	11,809,268	1,311,360,741	111.05	33.55	33.40	33.55	33.40	33.70	39,072,404	33.562	-0.45%
2004-05-12	0	111.5	111.0	111.5	111.0	112.5	15,064,889	1,684,304,781	111.80	33.70	33.55	33.70	33.55	34.00	49,844,023	33.792	-0.45%
2004-05-11	0	112.0	111.5	112.0	110.5	112.0	13,729,566	1,529,139,947	111.38	33.85	33.70	33.85	33.40	33.85	45,425,944	33.662	0.00%
2004-05-10	0	112.0	111.5	112.0	111.5	113.0	20,782,598	2,333,647,006	112.29	33.85	33.70	33.85	33.70	34.15	68,761,761	33.938	-1.75%
2004-05-07	0	114.0	113.5	114.0	113.5	114.5	8,304,407	947,058,519	114.04	34.46	34.30	34.46	34.30	34.61	27,476,144	34.468	-0.44%
2004-05-06	0	114.5	114.5	115.0	114.5	116.0	8,781,803	1,010,233,973	115.04	34.61	34.61	34.76	34.61	35.06	29,055,667	34.769	0.44%
2004-05-05	0	114.0	114.0	114.5	114.0	115.5	14,396,121	1,650,787,908	114.67	34.46	34.46	34.61	34.46	34.91	47,631,323	34.658	0.00%
2004-05-04	0	114.0	113.5	114.0	113.5	114.5	13,734,442	1,565,533,461	113.99	34.46	34.30	34.46	34.30	34.61	45,442,077	34.451	0.44%
2004-05-03	0	113.5	113.0	113.5	112.5	113.5	8,338,515	944,220,744	113.24	34.30	34.15	34.30	34.00	34.30	27,588,994	34.225	-0.44%
2004-04-30	0	114.0	113.5	114.0	113.5	114.0	11,350,276	1,294,044,036	114.01	34.46	34.30	34.46	34.30	34.46	37,553,773	34.458	-0.44%
2004-04-29	0	114.5	114.0	114.5	114.0	115.0	14,954,116	1,715,504,259	114.72	34.61	34.46	34.61	34.46	34.76	49,477,517	34.672	-1.29%
2004-04-28	0	116.0	115.5	116.0	115.5	116.5	8,871,171	1,027,771,335	115.86	35.06	34.91	35.06	34.91	35.21	29,351,352	35.016	0.43%
2004-04-27	0	115.5	115.5	116.0	115.0	116.0	6,299,052	727,581,902	115.51	34.91	34.91	35.06	34.76	35.06	20,841,182	34.911	0.43%
2004-04-26	0	115.0	114.5	115.0	114.5	116.0	10,244,642	1,179,289,576	115.11	34.76	34.61	34.76	34.61	35.06	33,895,648	34.792	-0.86%
2004-04-23	0	116.0	115.5	116.0	114.5	116.0	11,500,669	1,326,587,640	115.35	35.06	34.91	35.06	34.61	35.06	38,051,367	34.863	0.87%
2004-04-22	0	115.0	114.0	114.5	114.0	115.5	12,638,438	1,450,634,344	114.78	34.76	34.46	34.61	34.46	34.91	41,815,814	34.691	0.00%
2004-04-21	0	115.0	114.5	115.0	114.5	115.0	8,921,259	1,024,378,966	114.82	34.76	34.61	34.76	34.61	34.76	29,517,074	34.705	-0.43%
2004-04-20	0	115.5	115.0	115.5	115.0	116.0	6,187,410	714,829,789	115.53	34.91	34.76	34.91	34.76	35.06	20,471,801	34.918	0.00%
2004-04-19	0	115.5	115.0	115.5	114.5	116.0	8,801,006	1,013,173,479	115.12	34.91	34.76	34.91	34.61	35.06	29,119,202	34.794	0.43%
2004-04-16	0	115.0	114.5	115.0	114.5	115.5	18,583,308	2,138,065,445	115.05	34.76	34.61	34.76	34.61	34.91	61,485,142	34.774	-0.43%
2004-04-15	0	115.5	115.5	116.0	115.0	116.5	24,376,258	2,817,360,921	115.58	34.91	34.91	35.06	34.76	35.21	80,651,824	34.932	-0.43%
2004-04-14	0	116.0	116.0	116.5	116.0	117.5	15,146,820	1,772,586,644	117.03	35.06	35.06	35.21	35.06	35.51	50,115,102	35.370	-2.11%
2004-04-13	0	118.5	118.5	119.0	118.0	119.5	15,826,597	1,880,821,532	118.84	35.82	35.82	35.97	35.66	36.12	52,364,227	35.918	0.00%
2004-04-08	0	118.5	118.5	119.0	118.0	119.0	11,070,814	1,312,791,512	118.58	35.82	35.82	35.97	35.66	35.97	36,629,139	35.840	0.00%
2004-04-07	0	118.5	118.5	119.0	117.5	119.0	9,716,451	1,149,975,451	118.35	35.82	35.82	35.97	35.51	35.97	32,148,064	35.771	0.85%
2004-04-06	0	117.5	117.5	118.0	117.0	118.0	13,993,813	1,645,341,476	117.58	35.51	35.51	35.66	35.36	35.66	46,300,238	35.536	0.00%
2004-04-02	0	117.5	117.5	118.0	117.0	118.0	7,029,090	825,855,670	117.49	35.51	35.51	35.66	35.36	35.66	23,256,602	35.511	0.43%
2004-04-01	0	117.0	116.5	117.0	116.5	117.0	8,060,802	940,463,626	116.67	35.36	35.21	35.36	35.21	35.36	26,670,147	35.263	-0.43%
2004-03-31	0	117.5	117.0	117.5	116.5	117.5	13,335,690	1,537,407,790	115.29	35.51	35.36	35.51	35.21	35.51	44,122,758	34.844	0.86%
2004-03-30	0	116.5	116.5	117.0	116.0	117.0	11,335,430	1,321,214,073	116.56	35.21	35.21	35.36	35.06	35.36	37,504,653	35.228	0.87%
2004-03-29	0	115.5	115.0	115.5	115.0	115.5	11,111,936	1,280,926,985	115.27	34.91	34.76	34.91	34.76	34.91	36,765,196	34.841	0.00%
2004-03-26	0	115.5	115.5	116.0	115.5	116.5	11,646,431	1,350,501,519	115.96	34.91	34.91	35.06	34.91	35.21	38,533,638	35.047	0.00%
2004-03-25	0	115.5	115.0	115.5	115.0	116.0	13,702,480	1,584,939,422	115.67	34.91	34.76	34.91	34.76	35.06	45,336,327	34.960	-1.28%
2004-03-24	0	117.0	116.5	117.0	116.5	117.5	15,329,396	1,790,782,709	116.82	35.36	35.21	35.36	35.21	35.51	50,719,177	35.308	0.43%
2004-03-23	0	116.5	116.5	117.0	115.5	117.0	15,963,511	1,859,234,993	116.47	35.21	35.21	35.36	34.91	35.36	52,817,224	35.201	0.00%
2004-03-22	0	116.5	116.5	117.0	116.5	117.0	11,728,615	1,369,410,154	116.76	35.21	35.21	35.36	35.21	35.36	38,805,554	35.289	-1.69%
2004-03-19	0	118.5	118.0	118.5	117.5	118.5	7,539,644	890,592,504	118.12	35.82	35.66	35.82	35.51	35.82	24,945,832	35.701	0.00%
2004-03-18	0	118.5	118.0	118.5	118.0	119.0	11,175,550	1,307,499,469	117.00	35.82	35.66	35.82	35.66	35.97	36,975,671	35.361	-0.42%
2004-03-17	0	119.0	118.5	119.0	118.0	119.0	7,806,763	926,065,356	118.62	35.97	35.82	35.97	35.66	35.97	25,829,628	35.853	1.17%
2004-03-16	0	119.5	119.0	119.5	118.0	119.5	14,266,296	1,695,231,058	118.83	35.55	35.40	35.55	35.11	35.55	47,952,679	35.352	0.00%
2004-03-15	0	119.5	119.0	119.5	119.0	120.0	14,399,471	1,722,937,802	119.65	35.55	35.40	35.55	35.40	35.70	48,400,314	35.598	0.42%
2004-03-12	0	119.0	118.5	119.0	118.0	119.0	24,051,705	2,853,662,657	118.65	35.40	35.25	35.40	35.11	35.40	80,843,948	35.298	-0.83%
2004-03-11	0	120.0	119.5	120.0	119.5	120.0	13,278,473	1,591,896,916	119.89	35.70	35.55	35.70	35.55	35.70	44,632,353	35.667	-0.83%
2004-03-10	0	121.0	120.5	121.0	120.0	121.0	17,700,494	2,135,837,697	120.67	36.00	35.85	36.00	35.70	36.00	59,495,899	35.899	-0.82%
2004-03-09	0	122.0	121.5	122.0	121.5	122.5	9,817,314	1,199,066,567	122.14	36.30	36.15	36.30	36.15	36.44	32,998,510	36.337	-0.81%
2004-03-08	0	123.0	122.5	123.0	122.0	123.5	14,716,433	1,809,275,343	122.94	36.59	36.44	36.59	36.30	36.74	49,465,705	36.576	0.82%
2004-03-05	0	122.0	121.5	122.0	121.0	122.0	16,520,711	2,009,779,415	121.65	36.30	36.15	36.30	36.00	36.30	55,530,346	36.192	-0.41%
2004-03-04	0	122.5	122.0	122.5	121.5	122.5	20,847,034	2,544,618,889	122.06	36.44	36.30	36.44	36.15	36.44	70,072,227	36.314	0.00%
2004-03-03	0	122.5	122.0	122.5	122.0	123.0	24,514,328	3,006,791,994	122.65	36.44	36.30	36.44	36.30	36.59	82,398,942	36.491	-2.78%
2004-03-02	0	126.0	125.5	126.0	125.0	127.0	17,458,110	2,203,430,633	126.21	37.49	37.34	37.49	37.19	37.78	58,681,184	37.549	-1.18%
2004-03-01	0	127.5	127.0	127.5	127.0	129.0	14,783,894	1,897,072,888	128.32	37.93	37.78	37.93	37.78	38.38	49,692,459	38.176	-0.39%
2004-02-27	0	128.0	127.5	128.0	126.5	128.5	12,145,102	1,548,873,043	127.53	38.08	37.93	38.08	37.63	38.23	40,822,802	37.941	0.79%
2004-02-26	0	127.0	126.5	127.0	126.5	127.5	5,728,568	727,004,151	126.91	37.78	37.63	37.78	37.63	37.93	19,255,186	37.756	0.00%
2004-02-25	0	127.0	126.5	127.0	126.5	128.0	8,364,700	1,063,754,569	127.17	37.78	37.63	37.78	37.63	38.08	28,115,902	37.835	0.00%
2004-02-24	0	127.0	127.0	127.5	126.5	128.0	10,158,258	1,294,271,113	127.41	37.78	37.78	37.93	37.63	38.08	34,144,510	37.906	0.00%
2004-02-23	0	127.0	126.5	127.0	125.5	127.0	9,942,852	1,255,477,819	126.27	37.78	37.63	37.78	37.34	37.78	33,420,475	37.566	0.00%
2004-02-20	0	127.0	127.0	127.5	127.0	128.0	3,909,466	498,545,991	127.52	37.78	37.78	37.93	37.78	38.08	13,140,718	37.939	0.00%
2004-02-19	0	127.0	126.5	127.0	126.5	127.5	10,016,110	1,272,580,385	127.05	37.78	37.63	37.78	37.63	37.93	33,666,714	37.799	-1.17%
2004-02-18	0	128.5	128.0	128.5	127.5	128.5	14,836,697	1,897,838,161	127.92	38.23	38.08	38.23	37.93	38.23	49,869,943	38.056	1.98%
2004-02-17	0	126.0	126.0	126.5	125.5	127.0	8,366,802	1,057,303,811	126.37	37.49	37.49	37.63	37.34	37.78	28,122,967	37.596	-0.40%
2004-02-16	0	126.5	126.5	127.0	125.5	127.0	7,228,862	914,483,295	126.50	37.63	37.63	37.78	37.34	37.78	24,298,059	37.636	0.40%
2004-02-13	0	126.0	125.5	126.0	124.5	126.0	9,825,845	1,234,376,174	125.63	37.49	37.34	37.49	37.04	37.49	33,027,185	37.375	0.00%
2004-02-12	0	126.0	125.5	126.0	125.0	126.0	8,725,103	1,095,329,364	125.54	37.49	37.34	37.49	37.19	37.49	29,327,309	37.348	1.20%
2004-02-11	0	124.5	124.5	125.0	124.0	125.5	8,990,009	1,120,840,268	124.68	37.04	37.04	37.19	36.89	37.34	30,217,726	37.092	0.40%
2004-02-10	0	124.0	123.5	124.0	124.0	125.0	10,720,378	1,332,934,368	124.34	36.89	36.74	36.89	36.89	37.19	36,033,939	36.991	0.00%
2004-02-09	0	124.0	123.5	124.0	123.0	124.0	10,911,775	1,344,310,345	123.20	36.89	36.74	36.89	36.59	36.89	36,677,274	36.652	1.64%
2004-02-06	0	122.0	121.5	122.0	119.5	122.0	13,694,570	1,658,109,619	121.08	36.30	36.15	36.30	35.55	36.30	46,030,961	36.022	2.09%
2004-02-05	0	119.5	119.5	120.0	119.0	120.0	10,366,967	1,239,698,586	119.58	35.55	35.55	35.70	35.40	35.70	34,846,034	35.576	-0.42%
2004-02-04	0	120.0	119.5	120.0	119.0	120.5	9,234,617	1,104,655,761	119.62	35.70	35.55	35.70	35.40	35.85	31,039,916	35.588	0.42%
2004-02-03	0	119.5	119.0	119.5	118.0	119.5	13,003,767	1,546,776,861	118.95	35.55	35.40	35.55	35.11	35.55	43,708,995	35.388	0.00%
2004-02-02	0	119.5	119.5	120.0	119.0	120.5	11,182,744	1,338,521,977	119.70	35.55	35.55	35.70	35.40	35.85	37,588,070	35.610	-1.65%
2004-01-30	0	121.5	121.0	121.5	120.5	121.5	9,584,365	1,160,943,820	121.13	36.15	36.00	36.15	35.85	36.15	32,215,508	36.037	0.00%
2004-01-29	0	121.5	121.0	121.5	120.5	121.5	12,531,686	1,517,860,010	121.12	36.15	36.00	36.15	35.85	36.15	42,122,210	36.035	0.00%
2004-01-28	0	121.5	121.0	121.5	121.0	122.0	12,527,108	1,524,431,393	121.69	36.15	36.00	36.15	36.00	36.30	42,106,822	36.204	-1.22%
2004-01-27	0	123.0	122.5	123.0	122.0	123.0	11,662,445	1,428,799,166	122.51	36.59	36.44	36.59	36.30	36.59	39,200,468	36.449	-0.40%
2004-01-26	0	123.5	123.0	123.5	122.5	123.5	11,167,078	1,375,111,469	123.14	36.74	36.59	36.74	36.44	36.74	37,535,413	36.635	-1.20%
2004-01-21	0	125.0	124.5	125.0	123.5	125.0	8,394,780	1,045,487,261	124.54	37.19	37.04	37.19	36.74	37.19	28,217,008	37.052	1.21%
2004-01-20	0	123.5	123.0	123.5	121.0	123.5	16,725,681	2,047,945,257	122.44	36.74	36.59	36.74	36.00	36.74	56,219,303	36.428	1.23%
2004-01-19	0	122.0	121.5	122.0	120.0	122.0	10,371,009	1,253,770,184	120.89	36.30	36.15	36.30	35.70	36.30	34,859,621	35.966	0.41%
2004-01-16	0	121.5	121.0	121.5	121.0	122.5	14,694,786	1,790,642,866	121.86	36.15	36.00	36.15	36.00	36.44	49,392,944	36.253	-1.22%
2004-01-15	0	123.0	122.5	123.0	122.0	124.0	14,432,410	1,775,338,586	123.01	36.59	36.44	36.59	36.30	36.89	48,511,031	36.597	-0.81%
2004-01-14	0	124.0	123.5	124.0	123.5	124.5	17,581,317	2,180,887,086	124.05	36.89	36.74	36.89	36.74	37.04	59,095,315	36.905	-1.59%
2004-01-13	0	126.0	125.5	126.0	125.0	126.0	7,629,954	958,420,804	125.61	37.49	37.34	37.49	37.19	37.49	25,646,232	37.371	0.40%
2004-01-12	0	125.5	125.5	126.0	125.0	126.0	7,412,412	930,985,837	125.60	37.34	37.34	37.49	37.19	37.49	24,915,017	37.366	-0.79%
2004-01-09	0	126.5	126.0	126.5	126.0	127.0	9,599,767	1,213,333,696	126.39	37.63	37.49	37.63	37.49	37.78	32,267,278	37.603	0.80%
2004-01-08	0	125.5	125.0	125.5	124.0	126.0	8,566,303	1,071,632,140	125.10	37.34	37.19	37.34	36.89	37.49	28,793,541	37.218	-0.40%
2004-01-07	0	126.0	125.5	126.0	125.0	126.0	7,616,694	955,290,040	125.42	37.49	37.34	37.49	37.19	37.49	25,601,662	37.314	1.61%
2004-01-06	0	124.0	124.0	124.5	123.5	125.0	7,574,959	940,671,107	124.18	36.89	36.89	37.04	36.74	37.19	25,461,380	36.945	-0.40%
2004-01-05	0	124.5	124.0	124.5	123.0	124.5	7,451,110	924,601,074	124.09	37.04	36.89	37.04	36.59	37.04	25,045,091	36.917	0.40%
2004-01-02	0	124.0	123.5	124.0	123.0	124.5	8,097,681	1,002,919,956	123.85	36.89	36.74	36.89	36.59	37.04	27,218,382	36.847	1.22%
2003-12-31	0	122.5	122.5	123.0	121.5	123.0	3,378,064	412,849,286	122.21	36.44	36.44	36.59	36.15	36.59	11,354,539	36.360	0.82%
2003-12-30	0	121.5	121.5	122.0	121.5	123.0	8,142,765	991,166,953	121.72	36.15	36.15	36.30	36.15	36.59	27,369,921	36.214	-0.41%
2003-12-29	0	122.0	121.5	122.0	120.5	122.0	4,147,094	502,078,468	121.07	36.30	36.15	36.30	35.85	36.30	13,939,446	36.019	0.83%
2003-12-24	0	121.0	121.0	121.5	121.0	121.5	1,809,778	219,242,500	121.14	36.00	36.00	36.15	36.00	36.15	6,083,128	36.041	0.41%
2003-12-23	0	120.5	120.5	121.0	120.5	121.5	3,717,696	449,874,244	121.01	35.85	35.85	36.00	35.85	36.15	12,496,130	36.001	-0.41%
2003-12-22	0	121.0	120.5	121.0	120.0	121.0	3,770,098	454,350,257	120.51	36.00	35.85	36.00	35.70	36.00	12,672,266	35.854	1.26%
2003-12-19	0	119.5	119.5	120.0	119.0	120.5	6,397,252	766,768,384	119.86	35.55	35.55	35.70	35.40	35.85	21,502,804	35.659	0.84%
2003-12-18	0	118.5	118.5	119.0	117.5	119.5	5,475,261	649,386,541	118.60	35.25	35.25	35.40	34.96	35.55	18,403,756	35.286	0.42%
2003-12-17	0	118.0	117.5	118.0	117.5	119.0	8,077,652	953,577,098	118.05	35.11	34.96	35.11	34.96	35.40	27,151,060	35.121	0.00%
2003-12-16	0	118.0	117.5	118.0	117.5	119.5	9,297,956	1,101,103,863	118.42	35.11	34.96	35.11	34.96	35.55	31,252,814	35.232	-1.26%
2003-12-15	0	119.5	119.5	120.0	119.5	120.5	11,218,501	1,346,733,160	120.05	35.55	35.55	35.70	35.55	35.85	37,708,259	35.715	0.00%
2003-12-12	0	119.5	119.0	119.5	119.0	119.5	6,161,874	734,906,444	119.27	35.55	35.40	35.55	35.40	35.55	20,711,639	35.483	0.84%
2003-12-11	0	118.5	118.5	119.0	117.0	119.0	10,710,096	1,267,070,617	118.31	35.25	35.25	35.40	34.81	35.40	35,999,379	35.197	-0.42%
2003-12-10	0	119.0	118.5	119.0	118.0	119.0	5,093,434	603,741,879	118.53	35.40	35.25	35.40	35.11	35.40	17,120,338	35.265	0.00%
2003-12-09	0	119.0	119.0	119.5	117.5	119.5	5,836,249	692,396,529	118.64	35.40	35.40	35.55	34.96	35.55	19,617,129	35.296	1.71%
2003-12-08	0	117.0	116.5	117.0	116.5	117.5	6,368,158	745,192,024	117.02	34.81	34.66	34.81	34.66	34.96	21,405,012	34.814	-0.85%
2003-12-05	0	118.0	117.5	118.0	117.0	118.5	5,485,936	646,060,781	117.77	35.11	34.96	35.11	34.81	35.25	18,439,638	35.037	-0.42%
2003-12-04	0	118.5	118.0	118.5	118.0	119.0	3,895,310	461,590,963	118.50	35.25	35.11	35.25	35.11	35.40	13,093,136	35.254	0.00%
2003-12-03	0	118.5	118.5	119.0	118.0	119.5	6,572,435	780,792,038	118.80	35.25	35.25	35.40	35.11	35.55	22,091,639	35.343	-0.84%
2003-12-02	0	119.5	119.0	119.5	119.0	120.0	7,942,732	949,514,323	119.55	35.55	35.40	35.55	35.40	35.70	26,697,559	35.566	0.00%
2003-12-01	0	119.5	119.0	119.5	118.5	119.5	7,081,345	843,314,802	119.09	35.55	35.40	35.55	35.25	35.55	23,802,216	35.430	0.42%
2003-11-28	0	119.0	119.0	119.5	117.5	119.5	10,084,238	1,184,285,093	117.44	35.40	35.40	35.55	34.96	35.55	33,895,710	34.939	1.28%
2003-11-27	0	117.5	117.5	118.0	117.0	118.5	6,064,196	703,689,633	116.04	34.96	34.96	35.11	34.81	35.25	20,383,318	34.523	-0.42%
2003-11-26	0	118.0	117.5	118.0	117.0	118.5	7,150,624	831,034,036	116.22	35.11	34.96	35.11	34.81	35.25	24,035,081	34.576	0.80%
2003-11-25	0	118.0	118.0	118.5	117.5	119.0	16,927,889	1,985,635,141	117.30	34.83	34.83	34.98	34.68	35.12	57,351,661	34.622	1.29%
2003-11-24	0	116.5	116.5	117.0	115.5	117.0	7,565,638	848,797,887	112.19	34.39	34.39	34.53	34.09	34.53	25,632,370	33.114	0.87%
2003-11-21	0	115.5	114.5	115.0	114.0	115.5	14,401,132	1,650,915,187	114.64	34.09	33.80	33.94	33.65	34.09	48,791,012	33.836	-0.43%
2003-11-20	0	116.0	115.5	116.0	115.5	116.5	7,160,559	829,983,897	115.91	34.24	34.09	34.24	34.09	34.39	24,259,963	34.212	-0.43%
2003-11-19	0	116.5	116.5	117.0	116.0	117.0	8,033,176	935,502,407	116.45	34.39	34.39	34.53	34.24	34.53	27,216,388	34.373	-1.27%
2003-11-18	0	118.0	117.5	118.0	116.0	118.0	8,685,810	1,016,827,402	117.07	34.83	34.68	34.83	34.24	34.83	29,427,510	34.554	0.43%
2003-11-17	0	117.5	117.0	117.5	116.5	117.5	10,510,525	1,230,738,662	117.10	34.68	34.53	34.68	34.39	34.68	35,609,642	34.562	-0.84%
2003-11-14	0	118.5	118.5	119.0	118.0	119.5	8,893,385	1,057,201,924	118.88	34.98	34.98	35.12	34.83	35.27	30,130,774	35.087	-0.42%
2003-11-13	0	119.0	118.5	119.0	117.5	119.0	9,767,582	1,152,617,896	118.00	35.12	34.98	35.12	34.68	35.12	33,092,552	34.830	2.15%
2003-11-12	0	116.5	116.0	116.5	115.5	117.0	5,615,776	652,452,299	116.18	34.39	34.24	34.39	34.09	34.53	19,026,240	34.292	0.43%
2003-11-11	0	116.0	115.5	116.0	115.5	117.0	8,263,439	958,800,536	116.03	34.24	34.09	34.24	34.09	34.53	27,996,518	34.247	-1.28%
2003-11-10	0	117.5	117.5	118.0	116.5	118.5	8,614,561	1,011,589,981	117.43	34.68	34.68	34.83	34.39	34.98	29,186,119	34.660	0.43%
2003-11-07	0	117.0	116.5	117.0	115.0	117.5	12,715,135	1,479,754,213	116.38	34.53	34.39	34.53	33.94	34.68	43,078,857	34.350	0.86%
2003-11-06	0	116.0	115.5	116.0	115.0	117.5	22,890,853	2,658,516,510	116.14	34.24	34.09	34.24	33.94	34.68	77,554,174	34.279	-2.52%
2003-11-05	0	119.0	118.5	119.0	117.5	119.0	8,685,087	1,028,684,793	118.44	35.12	34.98	35.12	34.68	35.12	29,425,061	34.959	0.00%
2003-11-04	0	119.0	119.0	119.5	119.0	120.5	12,284,649	1,470,569,813	119.71	35.12	35.12	35.27	35.12	35.57	41,620,371	35.333	0.00%
2003-11-03	0	119.0	118.5	119.0	116.5	119.5	13,252,964	1,565,445,802	118.12	35.12	34.98	35.12	34.39	35.27	44,901,021	34.864	1.71%
2003-10-31	0	117.0	116.5	117.0	116.0	117.0	14,036,936	1,634,114,369	116.42	34.53	34.39	34.53	34.24	34.53	47,557,117	34.361	1.30%
2003-10-30	0	115.5	115.0	115.5	114.5	116.0	13,463,649	1,549,533,604	115.09	34.09	33.94	34.09	33.80	34.24	45,614,821	33.970	1.32%
2003-10-29	0	114.0	114.0	114.5	114.0	115.0	9,432,331	1,079,224,115	114.42	33.65	33.65	33.80	33.65	33.94	31,956,722	33.771	0.88%
2003-10-28	0	113.0	113.0	113.5	111.0	113.5	9,720,500	1,092,796,444	112.42	33.35	33.35	33.50	32.76	33.50	32,933,039	33.182	2.73%
2003-10-27	0	110.0	110.0	110.5	110.0	111.0	5,103,217	563,544,487	110.43	32.47	32.47	32.62	32.47	32.76	17,289,691	32.594	-0.45%
2003-10-24	0	110.5	110.0	110.5	109.5	111.0	10,392,274	1,143,983,885	110.08	32.62	32.47	32.62	32.32	32.76	35,209,008	32.491	0.45%
2003-10-23	0	110.0	109.5	110.0	109.5	113.0	16,305,565	1,814,073,303	111.25	32.47	32.32	32.47	32.32	33.35	55,243,228	32.838	-3.51%
2003-10-22	0	114.0	114.0	114.5	113.5	114.5	6,161,357	701,898,868	113.92	33.65	33.65	33.80	33.50	33.80	20,874,668	33.624	0.88%
2003-10-21	0	113.0	113.0	113.5	112.0	114.0	11,377,460	1,282,278,960	112.70	33.35	33.35	33.50	33.06	33.65	38,546,816	33.265	1.35%
2003-10-20	0	111.5	111.0	111.5	110.0	111.5	8,476,440	938,670,796	110.74	32.91	32.76	32.91	32.47	32.91	28,718,165	32.686	0.45%
2003-10-17	0	111.0	111.0	111.5	110.0	111.5	6,513,830	721,114,728	110.71	32.76	32.76	32.91	32.47	32.91	22,068,846	32.676	0.45%
2003-10-16	0	110.5	110.5	111.0	110.5	111.5	5,797,268	642,809,918	110.88	32.62	32.62	32.76	32.62	32.91	19,641,135	32.728	-0.90%
2003-10-15	0	111.5	111.0	111.5	109.5	111.5	10,888,190	1,202,671,934	110.46	32.91	32.76	32.91	32.32	32.91	36,889,170	32.602	2.29%
2003-10-14	0	109.0	109.0	109.5	109.0	110.5	7,438,927	815,135,459	109.58	32.17	32.17	32.32	32.17	32.62	25,203,073	32.343	-0.46%
2003-10-13	0	109.5	109.0	109.5	108.5	110.0	5,300,243	579,155,667	109.27	32.32	32.17	32.32	32.02	32.47	17,957,215	32.252	0.00%
2003-10-10	0	109.5	109.5	110.0	109.0	110.0	7,246,850	792,106,024	109.30	32.32	32.32	32.47	32.17	32.47	24,552,316	32.262	0.92%
2003-10-09	0	108.5	108.5	109.0	108.0	109.0	7,332,636	796,497,108	108.62	32.02	32.02	32.17	31.88	32.17	24,842,959	32.061	-0.46%
2003-10-08	0	109.0	109.0	109.5	108.5	110.0	10,176,688	1,110,946,793	109.17	32.17	32.17	32.32	32.02	32.47	34,478,603	32.221	0.00%
2003-10-07	0	109.0	108.5	109.0	108.0	109.0	7,465,431	808,571,677	108.31	32.17	32.02	32.17	31.88	32.17	25,292,868	31.968	0.93%
2003-10-06	0	108.0	108.0	108.5	107.5	109.0	12,018,369	1,303,038,155	108.42	31.88	31.88	32.02	31.73	32.17	40,718,215	32.001	0.93%
2003-10-03	0	107.0	107.0	107.5	106.0	107.5	12,315,013	1,315,345,340	106.81	31.58	31.58	31.73	31.29	31.73	41,723,244	31.525	0.94%
2003-10-02	0	106.0	105.5	106.0	105.0	106.5	16,175,764	1,709,965,233	105.71	31.29	31.14	31.29	30.99	31.43	54,803,463	31.202	1.92%
2003-09-30	0	104.0	104.0	104.5	104.0	105.0	7,363,402	764,591,058	103.84	30.70	30.70	30.84	30.70	30.99	24,947,194	30.648	0.48%
2003-09-29	0	103.5	103.5	104.0	103.0	104.0	10,713,866	1,108,976,487	103.51	30.55	30.55	30.70	30.40	30.70	36,298,561	30.552	-0.96%
2003-09-26	0	104.5	104.5	105.0	104.0	105.0	7,110,760	742,985,842	104.49	30.84	30.84	30.99	30.70	30.99	24,091,244	30.840	-0.48%
2003-09-25	0	105.0	105.0	105.5	104.5	106.0	15,362,590	1,615,692,079	105.17	30.99	30.99	31.14	30.84	31.29	52,048,431	31.042	0.96%
2003-09-24	0	104.0	104.0	104.5	102.5	104.5	10,911,304	1,132,920,072	103.83	30.70	30.70	30.84	30.25	30.84	36,967,481	30.646	1.46%
2003-09-23	0	102.5	102.5	103.0	102.5	103.5	7,307,281	752,595,404	102.99	30.25	30.25	30.40	30.25	30.55	24,757,056	30.399	0.00%
2003-09-22	0	102.5	102.5	103.0	102.0	103.5	9,230,710	948,408,312	102.74	30.25	30.25	30.40	30.11	30.55	31,273,631	30.326	-0.97%
2003-09-19	0	103.5	103.0	103.5	103.0	104.0	14,114,653	1,459,719,107	103.42	30.55	30.40	30.55	30.40	30.70	47,820,422	30.525	0.98%
2003-09-18	0	102.5	102.5	103.0	101.5	103.0	13,182,732	1,348,478,441	102.29	30.25	30.25	30.40	29.96	30.40	44,663,075	30.192	0.49%
2003-09-17	0	102.0	102.0	102.5	101.5	102.5	10,214,104	1,040,864,665	101.90	30.11	30.11	30.25	29.96	30.25	34,605,368	30.078	0.49%
2003-09-16	0	101.5	101.0	101.5	100.0	101.5	6,556,930	660,150,344	100.68	29.96	29.81	29.96	29.52	29.96	22,214,868	29.717	0.50%
2003-09-15	0	101.0	101.0	101.5	100.0	101.5	6,465,717	650,642,473	100.63	29.81	29.81	29.96	29.52	29.96	21,905,839	29.702	0.50%
2003-09-11	0	100.5	100.0	100.5	100.0	100.5	4,087,256	410,438,418	100.42	29.66	29.52	29.66	29.52	29.66	13,847,617	29.640	0.00%
2003-09-10	0	100.5	100.0	100.5	100.0	101.0	11,348,099	1,141,192,581	100.56	29.66	29.52	29.66	29.52	29.81	38,447,341	29.682	-1.47%
2003-09-09	0	102.0	101.5	102.0	101.5	102.5	6,223,338	635,109,195	102.05	30.11	29.96	30.11	29.96	30.25	21,084,659	30.122	0.00%
2003-09-08	0	102.0	101.5	102.0	100.5	102.0	7,026,821	711,483,267	101.25	30.11	29.96	30.11	29.66	30.11	23,806,858	29.886	0.49%
2003-09-05	0	101.5	101.0	101.5	100.5	101.5	4,276,334	432,782,835	101.20	29.96	29.81	29.96	29.66	29.96	14,488,213	29.871	0.50%
2003-09-04	0	101.0	100.5	101.0	100.5	102.0	7,770,513	786,104,786	101.17	29.81	29.66	29.81	29.66	30.11	26,326,486	29.860	-0.49%
2003-09-03	0	101.5	101.0	101.5	100.5	101.5	6,996,343	706,803,683	101.02	29.96	29.81	29.96	29.66	29.96	23,703,599	29.818	1.00%
2003-09-02	0	100.5	100.0	100.5	100.0	100.5	4,567,172	458,586,883	100.41	29.66	29.52	29.66	29.52	29.66	15,473,571	29.637	0.50%
2003-09-01	0	100.0	100.0	100.5	100.0	101.5	9,565,380	965,078,031	100.89	29.52	29.52	29.66	29.52	29.96	32,407,492	29.779	-1.48%
2003-08-29	0	101.5	101.5	102.0	100.0	102.0	14,179,759	1,437,546,151	101.38	29.96	29.96	30.11	29.52	30.11	48,041,001	29.923	1.50%
2003-08-28	0	100.0	99.75	100.0	99.25	100.0	5,991,738	596,837,464	99.610	29.52	29.44	29.52	29.29	29.52	20,299,999	29.401	1.01%
2003-08-27	0	99.00	98.75	99.00	98.75	99.75	7,598,852	754,789,924	99.329	29.22	29.15	29.22	29.15	29.44	25,744,899	29.318	-0.75%
2003-08-26	0	99.75	99.50	99.75	99.25	99.75	6,443,560	641,493,046	99.556	29.44	29.37	29.44	29.29	29.44	21,830,771	29.385	-0.25%
2003-08-25	0	100.0	99.75	100.0	99.75	100.5	7,855,757	786,037,703	100.06	29.52	29.44	29.52	29.44	29.66	26,615,292	29.533	-0.50%
2003-08-22	0	100.5	100.0	100.5	99.75	100.5	7,007,489	701,169,471	100.06	29.66	29.52	29.66	29.44	29.66	23,741,362	29.534	0.00%
2003-08-21	0	100.5	100.0	100.5	99.25	100.5	9,813,390	981,683,106	100.04	29.66	29.52	29.66	29.29	29.66	33,247,750	29.526	1.01%
2003-08-20	0	99.50	99.25	99.50	99.25	100.5	15,049,584	1,500,771,629	99.722	29.37	29.29	29.37	29.29	29.66	50,987,967	29.434	-0.14%
2003-08-19	0	101.5	101.0	101.5	101.0	102.0	7,341,369	745,437,451	101.54	29.41	29.26	29.41	29.26	29.55	25,336,774	29.421	-0.49%
2003-08-18	0	102.0	101.5	102.0	101.0	102.5	13,347,466	1,356,870,149	101.66	29.55	29.41	29.55	29.26	29.70	46,065,214	29.455	0.00%
2003-08-15	0	102.0	101.5	102.0	101.0	102.0	16,007,327	1,621,451,673	101.29	29.55	29.41	29.55	29.26	29.55	55,245,013	29.350	1.49%
2003-08-14	0	100.5	100.0	100.5	99.50	100.5	18,817,898	1,878,589,094	99.830	29.12	28.98	29.12	28.83	29.12	64,944,948	28.926	1.52%
2003-08-13	0	99.00	98.75	99.00	98.25	99.25	20,870,019	2,059,464,109	98.681	28.69	28.61	28.69	28.47	28.76	72,027,296	28.593	1.80%
2003-08-12	0	97.25	97.00	97.25	96.75	97.50	8,920,488	866,362,358	97.121	28.18	28.11	28.18	28.03	28.25	30,786,682	28.141	0.26%
2003-08-11	0	97.00	96.75	97.00	96.50	97.25	6,180,053	598,741,951	96.883	28.11	28.03	28.11	27.96	28.18	21,328,802	28.072	1.04%
2003-08-08	0	96.00	96.00	96.25	95.75	96.50	8,051,895	774,407,576	96.177	27.82	27.82	27.89	27.74	27.96	27,788,965	27.867	0.26%
2003-08-07	0	95.75	95.75	96.00	95.75	96.25	10,479,654	1,006,530,103	96.046	27.74	27.74	27.82	27.74	27.89	36,167,727	27.830	0.26%
2003-08-06	0	95.50	95.50	95.75	95.50	96.25	11,817,042	1,133,457,792	95.917	27.67	27.67	27.74	27.67	27.89	40,783,364	27.792	-1.29%
2003-08-05	0	96.75	96.75	97.00	96.75	98.25	20,570,222	2,006,878,645	97.562	28.03	28.03	28.11	28.03	28.47	70,992,627	28.269	1.04%
2003-08-04	0	95.75	95.50	95.75	95.50	97.00	9,945,038	958,955,861	96.426	27.74	27.67	27.74	27.67	28.11	34,322,642	27.939	-1.03%
2003-08-01	0	96.75	96.75	97.00	96.00	97.25	12,332,145	1,193,510,147	96.780	28.03	28.03	28.11	27.82	28.18	42,561,104	28.042	1.04%
2003-07-31	0	95.75	95.50	95.75	95.50	96.25	8,515,779	810,452,995	95.171	27.74	27.67	27.74	27.67	27.89	29,389,937	27.576	0.00%
2003-07-30	0	95.75	95.50	95.75	95.25	96.00	10,338,232	988,992,744	95.664	27.74	27.67	27.74	27.60	27.82	35,679,646	27.719	0.00%
2003-07-29	0	95.75	95.75	96.00	95.50	96.00	4,885,653	467,779,074	95.745	27.74	27.74	27.82	27.67	27.82	16,861,526	27.742	0.00%
2003-07-28	0	95.75	95.75	96.00	95.00	96.00	13,314,116	1,271,841,623	95.526	27.74	27.74	27.82	27.53	27.82	45,950,115	27.679	1.59%
2003-07-25	0	94.25	94.25	94.50	93.75	94.50	7,133,023	670,971,698	94.066	27.31	27.31	27.38	27.16	27.38	24,617,724	27.256	0.53%
2003-07-24	0	93.75	93.75	94.00	93.75	94.50	7,500,451	705,891,484	94.113	27.16	27.16	27.24	27.16	27.38	25,885,803	27.269	0.00%
2003-07-23	0	93.75	93.75	94.00	93.75	94.50	7,435,447	699,846,208	94.123	27.16	27.16	27.24	27.16	27.38	25,661,459	27.272	-0.53%
2003-07-22	0	94.25	94.25	94.50	93.75	94.50	7,453,297	702,134,690	94.205	27.31	27.31	27.38	27.16	27.38	25,723,064	27.296	-0.53%
2003-07-21	0	94.75	94.50	94.75	94.50	95.25	8,075,900	766,025,996	94.853	27.45	27.38	27.45	27.38	27.60	27,871,812	27.484	-0.26%
2003-07-18	0	95.00	94.75	95.00	94.00	95.25	10,003,393	946,150,830	94.583	27.53	27.45	27.53	27.24	27.60	34,524,039	27.406	0.26%
2003-07-17	0	94.75	94.50	94.75	94.25	95.25	14,013,044	1,328,583,291	94.810	27.45	27.38	27.45	27.31	27.60	48,362,278	27.471	-0.79%
2003-07-16	0	95.50	95.50	95.75	95.00	96.00	12,355,417	1,179,723,656	95.482	27.67	27.67	27.74	27.53	27.82	42,641,421	27.666	0.53%
2003-07-15	0	95.00	94.75	95.00	94.50	95.50	10,343,832	982,975,241	95.030	27.53	27.45	27.53	27.38	27.67	35,698,973	27.535	0.26%
2003-07-14	0	94.75	94.50	94.75	94.25	94.75	4,166,071	393,705,995	94.503	27.45	27.38	27.45	27.31	27.45	14,378,081	27.382	1.07%
2003-07-11	0	93.75	93.50	93.75	93.00	93.75	6,230,468	581,868,128	93.391	27.16	27.09	27.16	26.95	27.16	21,502,796	27.060	0.27%
2003-07-10	0	93.50	93.50	93.75	93.50	94.50	6,519,965	612,309,850	93.913	27.09	27.09	27.16	27.09	27.38	22,501,918	27.211	-0.80%
2003-07-09	0	94.25	94.25	94.50	94.25	95.00	10,533,328	996,424,947	94.597	27.31	27.31	27.38	27.31	27.53	36,352,968	27.410	0.00%
2003-07-08	0	94.25	94.25	94.50	94.25	95.00	11,052,731	1,046,954,640	94.724	27.31	27.31	27.38	27.31	27.53	38,145,549	27.446	0.27%
2003-07-07	0	94.00	93.75	94.00	92.50	94.00	14,750,944	1,376,724,694	93.331	27.24	27.16	27.24	26.80	27.24	50,908,943	27.043	1.62%
2003-07-04	0	92.50	92.50	92.75	91.75	92.75	5,757,016	531,331,401	92.293	26.80	26.80	26.87	26.58	26.87	19,868,803	26.742	0.00%
2003-07-03	0	92.50	92.25	92.50	92.25	93.00	7,798,874	721,573,177	92.523	26.80	26.73	26.80	26.73	26.95	26,915,730	26.809	0.82%
2003-07-02	0	91.75	91.50	91.75	91.50	92.25	13,772,790	1,265,783,506	91.905	26.58	26.51	26.58	26.51	26.73	47,533,106	26.630	-0.81%
2003-06-30	0	92.50	92.50	92.75	92.25	93.00	8,425,846	780,722,221	92.658	26.80	26.80	26.87	26.73	26.95	29,079,557	26.848	-0.80%
2003-06-27	0	93.25	93.25	93.50	93.00	93.75	8,042,629	751,034,980	93.382	27.02	27.02	27.09	26.95	27.16	27,756,986	27.058	0.00%
2003-06-26	0	93.25	93.25	93.50	92.75	93.50	11,433,634	1,066,418,418	93.270	27.02	27.02	27.09	26.87	27.09	39,460,134	27.025	-1.06%
2003-06-25	0	94.25	94.25	94.50	94.00	94.75	7,274,174	686,502,998	94.375	27.31	27.31	27.38	27.24	27.45	25,104,869	27.345	0.27%
2003-06-24	0	94.00	94.00	94.25	93.75	94.25	8,311,455	781,298,514	94.003	27.24	27.24	27.31	27.16	27.31	28,684,767	27.237	-0.27%
2003-06-23	0	94.25	94.25	94.50	94.00	95.75	9,969,451	946,899,078	94.980	27.31	27.31	27.38	27.24	27.74	34,406,897	27.521	-1.82%
2003-06-20	0	96.00	95.75	96.00	95.50	96.00	7,556,369	723,973,831	95.810	27.82	27.74	27.82	27.67	27.82	26,078,789	27.761	-0.52%
2003-06-19	0	96.50	96.50	96.75	96.50	97.00	8,542,257	827,450,517	96.866	27.96	27.96	28.03	27.96	28.11	29,481,318	28.067	-0.52%
2003-06-18	0	97.00	96.75	97.00	96.75	97.50	10,681,281	1,037,048,644	97.090	28.11	28.03	28.11	28.03	28.25	36,863,588	28.132	0.00%
2003-06-17	0	97.00	96.75	97.00	96.50	97.00	10,287,100	994,789,078	96.703	28.11	28.03	28.11	27.96	28.11	35,503,178	28.020	1.84%
2003-06-16	0	95.25	95.25	95.50	94.75	95.50	6,086,250	579,440,396	95.205	27.60	27.60	27.67	27.45	27.67	21,005,066	27.586	0.00%
2003-06-13	0	95.25	95.25	95.50	94.50	95.50	11,879,670	1,128,527,075	94.997	27.60	27.60	27.67	27.38	27.67	40,999,508	27.525	0.26%
2003-06-12	0	95.00	94.75	95.00	94.25	95.00	12,150,129	1,149,561,537	94.613	27.53	27.45	27.53	27.31	27.53	41,932,925	27.414	1.60%
2003-06-11	0	93.50	93.25	93.50	93.25	94.00	13,797,703	1,292,690,875	93.689	27.09	27.02	27.09	27.02	27.24	47,619,086	27.146	-0.53%
2003-06-10	0	94.00	93.75	94.00	93.50	94.25	12,884,970	1,210,954,241	93.982	27.24	27.16	27.24	27.09	27.31	44,469,032	27.231	-1.05%
2003-06-09	0	95.00	94.75	95.00	94.25	95.00	9,031,872	854,325,051	94.590	27.53	27.45	27.53	27.31	27.53	31,171,094	27.408	0.80%
2003-06-06	0	94.25	94.00	94.25	93.50	94.50	11,775,551	1,106,783,862	93.990	27.31	27.24	27.31	27.09	27.38	40,640,169	27.234	0.53%
2003-06-05	0	93.75	93.50	93.75	93.50	94.00	7,783,271	729,041,453	93.668	27.16	27.09	27.16	27.09	27.24	26,861,881	27.140	0.54%
2003-06-03	0	93.25	93.00	93.25	92.75	93.50	9,152,881	852,384,278	93.127	27.02	26.95	27.02	26.87	27.09	31,588,724	26.984	0.27%
2003-06-02	0	93.00	93.00	93.25	93.00	93.50	7,231,045	673,361,541	93.121	26.95	26.95	27.02	26.95	27.09	24,956,020	26.982	0.00%
2003-05-30	0	93.00	93.00	93.25	92.75	93.50	7,471,207	695,865,733	93.140	26.95	26.95	27.02	26.87	27.09	25,784,875	26.987	-0.27%
2003-05-29	0	93.25	93.00	93.25	92.75	93.50	13,993,648	1,301,673,978	93.019	27.02	26.95	27.02	26.87	27.09	48,295,338	26.952	0.54%
2003-05-28	0	92.75	92.50	92.75	92.00	92.75	18,512,856	1,709,743,793	92.354	26.87	26.80	26.87	26.66	26.87	63,892,177	26.760	1.92%
2003-05-27	0	91.00	90.75	91.00	90.75	91.50	9,073,637	827,621,007	91.212	26.37	26.29	26.37	26.29	26.51	31,315,234	26.429	-0.55%
2003-05-26	0	91.50	91.50	91.75	90.75	91.75	7,445,050	679,155,507	91.222	26.51	26.51	26.58	26.29	26.58	25,694,601	26.432	1.10%
2003-05-23	0	90.50	90.50	90.75	89.75	90.75	12,195,574	1,101,573,153	90.326	26.22	26.22	26.29	26.01	26.29	42,089,766	26.172	1.40%
2003-05-22	0	89.25	89.25	89.50	89.00	89.75	5,849,862	522,763,412	89.363	25.86	25.86	25.93	25.79	26.01	20,189,236	25.893	-0.28%
2003-05-21	0	89.50	89.25	89.50	89.25	89.75	5,042,871	450,408,478	89.316	25.93	25.86	25.93	25.86	26.01	17,404,122	25.879	0.56%
2003-05-20	0	89.00	89.00	89.25	88.50	89.25	10,388,395	924,397,783	88.984	25.79	25.79	25.86	25.64	25.86	35,852,770	25.783	-1.11%
2003-05-19	0	90.00	89.75	90.00	89.50	90.00	9,060,767	813,344,033	89.765	26.08	26.01	26.08	25.93	26.08	31,270,817	26.010	0.84%
2003-05-16	0	89.25	89.25	89.50	88.75	90.00	11,537,726	1,034,041,509	89.623	25.86	25.86	25.93	25.72	26.08	39,819,379	25.968	-0.56%
2003-05-15	0	89.75	89.50	89.75	89.00	90.00	10,607,450	949,427,291	89.506	26.01	25.93	26.01	25.79	26.08	36,608,780	25.934	0.56%
2003-05-14	0	89.25	89.00	89.25	88.50	89.25	11,103,564	987,780,398	88.961	25.86	25.79	25.86	25.64	25.86	38,320,985	25.776	0.85%
2003-05-13	0	88.50	88.25	88.50	88.25	89.25	10,017,937	888,830,119	88.724	25.64	25.57	25.64	25.57	25.86	34,574,234	25.708	-0.56%
2003-05-12	0	89.00	89.00	89.25	89.00	90.00	13,761,921	1,231,659,962	89.498	25.79	25.79	25.86	25.79	26.08	47,495,594	25.932	-0.28%
2003-05-09	0	89.25	89.00	89.25	87.50	89.25	25,027,460	2,212,236,967	88.392	25.86	25.79	25.86	25.35	25.86	86,375,593	25.612	2.59%
2003-05-07	0	87.00	87.00	87.25	86.75	87.50	15,871,321	1,381,113,611	87.019	25.21	25.21	25.28	25.14	25.35	54,775,625	25.214	0.87%
2003-05-06	0	86.25	86.25	86.50	85.75	86.50	8,337,235	719,115,918	86.254	24.99	24.99	25.06	24.85	25.06	28,773,740	24.992	0.00%
2003-05-05	0	86.25	86.25	86.50	86.00	86.75	9,089,590	783,676,989	86.217	24.99	24.99	25.06	24.92	25.14	31,370,292	24.982	0.88%
2003-05-02	0	85.50	85.25	85.50	84.75	85.50	11,028,037	939,541,624	85.196	24.77	24.70	24.77	24.56	24.77	38,060,324	24.686	0.29%
2003-04-30	0	85.25	85.00	85.25	84.50	85.25	24,836,971	2,107,270,774	84.844	24.70	24.63	24.70	24.48	24.70	85,718,171	24.584	1.19%
2003-04-29	0	84.25	84.25	84.50	82.75	84.50	22,386,242	1,876,545,027	83.826	24.41	24.41	24.48	23.98	24.48	77,260,135	24.289	3.37%
2003-04-28	0	81.50	81.50	81.75	80.75	81.75	12,576,792	1,022,708,095	81.317	23.61	23.61	23.69	23.40	23.69	43,405,438	23.562	-0.31%
2003-04-25	0	81.75	81.50	81.75	81.50	82.25	14,716,698	1,203,824,819	81.800	23.69	23.61	23.69	23.61	23.83	50,790,752	23.702	-1.21%
2003-04-24	0	82.75	82.50	82.75	82.50	83.50	8,738,216	724,328,736	82.892	23.98	23.90	23.98	23.90	24.19	30,157,618	24.018	-1.19%
2003-04-23	0	83.75	83.50	83.75	83.50	84.00	11,843,897	991,421,382	83.707	24.27	24.19	24.27	24.19	24.34	40,876,047	24.254	0.90%
2003-04-22	0	83.00	82.75	83.00	82.75	83.25	7,038,601	583,978,528	82.968	24.05	23.98	24.05	23.98	24.12	24,291,851	24.040	-0.30%
2003-04-17	0	83.25	83.00	83.25	83.00	83.50	8,218,033	684,841,177	83.334	24.12	24.05	24.12	24.05	24.19	28,362,346	24.146	-0.89%
2003-04-16	0	84.00	83.75	84.00	83.25	84.25	10,861,822	909,992,353	83.779	24.34	24.27	24.34	24.12	24.41	37,486,677	24.275	0.90%
2003-04-15	0	83.25	83.00	83.25	82.75	83.50	10,709,294	887,952,116	82.914	24.12	24.05	24.12	23.98	24.19	36,960,268	24.025	0.91%
2003-04-14	0	82.50	82.25	82.50	82.00	82.75	7,268,476	598,552,966	82.349	23.90	23.83	23.90	23.76	23.98	25,085,203	23.861	-0.60%
2003-04-11	0	83.00	82.75	83.00	82.50	83.00	8,252,866	683,353,750	82.802	24.05	23.98	24.05	23.90	24.05	28,482,563	23.992	0.30%
2003-04-10	0	82.75	82.75	83.00	82.25	83.00	8,899,625	735,044,360	82.593	23.98	23.98	24.05	23.83	24.05	30,714,678	23.931	0.00%
2003-04-09	0	82.75	82.75	83.00	82.25	83.50	14,154,380	1,171,746,736	82.783	23.98	23.98	24.05	23.83	24.19	48,850,062	23.987	-0.90%
2003-04-08	0	83.50	83.50	83.75	83.25	84.00	10,132,064	846,667,232	83.563	24.19	24.19	24.27	24.12	24.34	34,968,112	24.213	-0.60%
2003-04-07	0	84.00	83.75	84.00	82.50	84.00	12,839,415	1,070,028,818	83.339	24.34	24.27	24.34	23.90	24.34	44,311,811	24.148	1.51%
2003-04-04	0	82.75	82.50	82.75	82.00	83.00	13,610,213	1,123,434,546	82.543	23.98	23.90	23.98	23.76	24.05	46,972,015	23.917	0.91%
2003-04-03	0	82.00	82.00	82.25	81.75	82.50	14,349,911	1,177,570,009	82.061	23.76	23.76	23.83	23.69	23.90	49,524,885	23.777	0.61%
2003-04-02	0	81.50	81.50	81.75	80.50	81.75	16,810,668	1,363,499,194	81.109	23.61	23.61	23.69	23.32	23.69	58,017,530	23.502	1.56%
2003-04-01	0	80.25	80.25	80.50	79.50	80.50	17,374,743	1,389,745,547	79.987	23.25	23.25	23.32	23.04	23.32	59,964,284	23.176	0.00%
2003-03-31	0	80.25	80.00	80.25	80.00	81.00	19,670,249	1,581,379,260	80.394	23.25	23.18	23.25	23.18	23.47	67,886,610	23.294	-1.83%
2003-03-28	0	81.75	81.50	81.75	81.50	82.00	9,656,551	789,062,238	81.713	23.69	23.61	23.69	23.61	23.76	33,327,006	23.676	0.31%
2003-03-27	0	81.50	81.50	81.75	81.50	82.50	12,399,146	1,014,326,936	81.806	23.61	23.61	23.69	23.61	23.90	42,792,340	23.703	-1.21%
2003-03-26	0	82.50	82.25	82.50	82.00	82.75	8,970,626	738,206,804	82.292	23.90	23.83	23.90	23.76	23.98	30,959,719	23.844	0.00%
2003-03-25	0	82.50	82.25	82.50	82.25	82.75	8,888,984	733,544,396	82.523	23.90	23.83	23.90	23.83	23.98	30,677,954	23.911	-0.90%
2003-03-24	0	83.25	83.00	83.25	83.00	84.00	10,740,625	897,568,368	83.568	24.12	24.05	24.12	24.05	24.34	37,068,398	24.214	-0.60%
2003-03-21	0	83.75	83.50	83.75	83.25	84.00	7,398,437	618,961,082	83.661	24.27	24.19	24.27	24.12	24.34	25,533,729	24.241	0.00%
2003-03-20	0	83.75	83.50	83.75	83.25	84.25	15,242,731	1,278,011,522	83.844	24.27	24.19	24.27	24.12	24.41	52,606,215	24.294	0.30%
2003-03-19	0	83.50	83.25	83.50	82.00	83.50	13,139,604	1,088,328,991	82.828	24.19	24.12	24.19	23.76	24.19	45,347,833	24.000	1.87%
2003-03-18	0	84.50	84.25	84.50	84.00	84.50	10,552,192	888,737,499	84.223	23.75	23.68	23.75	23.61	23.75	37,544,255	23.672	2.42%
2003-03-17	0	82.50	82.50	82.75	82.50	83.00	6,756,460	558,930,469	82.725	23.19	23.19	23.26	23.19	23.33	24,039,201	23.251	-0.60%
2003-03-14	0	83.00	82.75	83.00	82.50	83.00	9,048,707	748,979,821	82.772	23.33	23.26	23.33	23.19	23.33	32,194,919	23.264	2.15%
2003-03-13	0	81.25	81.25	81.50	81.25	81.75	9,950,793	811,008,111	81.502	22.84	22.84	22.91	22.84	22.98	35,404,503	22.907	-1.22%
2003-03-12	0	82.25	82.00	82.25	82.00	82.50	5,462,799	449,195,820	82.228	23.12	23.05	23.12	23.05	23.19	19,436,409	23.111	0.00%
2003-03-11	0	82.25	82.00	82.25	81.75	82.25	12,827,712	1,053,044,517	82.091	23.12	23.05	23.12	22.98	23.12	45,640,460	23.073	-0.90%
2003-03-10	0	83.00	82.75	83.00	82.50	83.00	7,284,759	603,164,312	82.798	23.33	23.26	23.33	23.19	23.33	25,918,866	23.271	0.30%
2003-03-07	0	82.75	82.50	82.75	82.50	83.00	6,595,924	545,699,297	82.733	23.26	23.19	23.26	23.19	23.33	23,468,020	23.253	-0.30%
2003-03-06	0	83.00	83.00	83.25	83.00	83.75	7,230,964	602,656,721	83.344	23.33	23.33	23.40	23.33	23.54	25,727,466	23.425	-0.90%
2003-03-05	0	83.75	83.50	83.75	83.25	83.75	8,197,045	685,268,159	83.599	23.54	23.47	23.54	23.40	23.54	29,164,741	23.496	-0.30%
2003-03-04	0	84.00	84.00	84.25	84.00	84.75	6,325,799	533,709,549	84.370	23.61	23.61	23.68	23.61	23.82	22,506,927	23.713	-1.18%
2003-03-03	0	85.00	84.75	85.00	84.00	85.00	9,297,840	786,849,259	84.627	23.89	23.82	23.89	23.61	23.89	33,081,324	23.785	1.80%
2003-02-28	0	83.50	83.25	83.50	83.25	83.50	4,911,859	409,681,414	83.407	23.47	23.40	23.47	23.40	23.47	17,476,188	23.442	0.00%
2003-02-27	0	83.50	83.25	83.50	82.50	83.50	8,516,463	706,973,143	83.013	23.47	23.40	23.47	23.19	23.47	30,301,217	23.332	0.30%
2003-02-26	0	83.25	83.00	83.25	83.00	83.50	4,008,100	333,611,740	83.234	23.40	23.33	23.40	23.33	23.47	14,260,651	23.394	-0.60%
2003-02-25	0	83.75	83.50	83.75	83.25	83.75	5,688,731	475,133,114	83.522	23.54	23.47	23.54	23.40	23.54	20,240,266	23.475	-0.30%
2003-02-24	0	84.00	84.00	84.25	84.00	84.50	4,111,602	346,286,089	84.222	23.61	23.61	23.68	23.61	23.75	14,628,907	23.671	0.30%
2003-02-21	0	83.75	83.75	84.00	83.75	84.75	6,683,368	563,208,872	84.270	23.54	23.54	23.61	23.54	23.82	23,779,142	23.685	-1.18%
2003-02-20	0	84.75	84.75	85.00	84.50	85.00	7,353,137	623,106,210	84.740	23.82	23.82	23.89	23.75	23.89	26,162,152	23.817	0.59%
2003-02-19	0	84.25	84.25	84.50	84.25	84.75	6,137,974	518,609,276	84.492	23.68	23.68	23.75	23.68	23.82	21,838,653	23.747	0.00%
2003-02-18	0	84.25	84.25	84.50	83.75	84.50	5,397,076	454,491,777	84.211	23.68	23.68	23.75	23.54	23.75	19,202,569	23.668	0.30%
2003-02-17	0	84.00	83.75	84.00	83.75	84.25	8,639,833	725,392,399	83.959	23.61	23.54	23.61	23.54	23.68	30,740,162	23.598	0.60%
2003-02-14	0	83.50	83.25	83.50	83.00	83.75	9,186,008	765,799,600	83.366	23.47	23.40	23.47	23.33	23.54	32,683,430	23.431	1.21%
2003-02-13	0	82.50	82.00	82.50	82.00	83.00	6,884,531	567,274,475	82.398	23.19	23.05	23.19	23.05	23.33	24,494,872	23.159	-0.30%
2003-02-12	0	82.75	82.50	82.75	81.75	83.00	9,186,236	756,738,772	82.377	23.26	23.19	23.26	22.98	23.33	32,684,241	23.153	0.61%
2003-02-11	0	82.25	82.00	82.25	82.00	82.75	6,960,545	573,176,521	82.347	23.12	23.05	23.12	23.05	23.26	24,765,326	23.144	-0.60%
2003-02-10	0	82.75	82.50	82.75	82.00	82.75	4,033,536	332,718,290	82.488	23.26	23.19	23.26	23.05	23.26	14,351,151	23.184	0.91%
2003-02-07	0	82.00	81.75	82.00	81.25	82.00	6,636,174	542,540,245	81.755	23.05	22.98	23.05	22.84	23.05	23,611,228	22.978	0.31%
2003-02-06	0	81.75	81.75	82.00	81.50	82.50	9,159,396	750,306,256	81.917	22.98	22.98	23.05	22.91	23.19	32,588,746	23.023	-0.61%
2003-02-05	0	82.25	82.00	82.25	82.00	82.50	4,685,994	385,661,589	82.301	23.12	23.05	23.12	23.05	23.19	16,672,570	23.132	-0.60%
2003-02-04	0	82.75	82.50	82.75	82.50	83.00	6,296,427	520,868,365	82.724	23.26	23.19	23.26	23.19	23.33	22,402,422	23.251	0.61%
2003-01-30	0	82.25	82.00	82.25	81.50	82.25	14,693,583	1,203,688,985	81.919	23.12	23.05	23.12	22.91	23.12	52,279,150	23.024	0.00%
2003-01-29	0	82.25	82.00	82.25	82.00	82.50	15,735,916	1,294,947,263	82.292	23.12	23.05	23.12	23.05	23.19	55,987,727	23.129	-1.20%
2003-01-28	0	83.25	83.00	83.25	82.50	83.50	13,921,157	1,156,969,819	83.109	23.40	23.33	23.40	23.19	23.47	49,530,891	23.359	-0.30%
2003-01-27	0	83.50	83.50	83.75	83.50	84.00	9,749,550	817,216,701	83.821	23.47	23.47	23.54	23.47	23.61	34,688,489	23.559	-1.47%
2003-01-24	0	84.75	84.75	85.00	84.50	85.25	18,302,964	1,553,507,406	84.877	23.82	23.82	23.89	23.75	23.96	65,121,176	23.856	-1.17%
2003-01-23	0	85.75	85.50	85.75	85.00	85.75	14,038,578	1,199,198,795	85.422	24.10	24.03	24.10	23.89	24.10	49,948,670	24.009	-0.58%
2003-01-22	0	86.25	86.00	86.25	85.50	86.25	11,526,250	991,529,373	86.024	24.24	24.17	24.24	24.03	24.24	41,009,913	24.178	-0.86%
2003-01-21	0	87.00	87.00	87.25	86.75	87.25	5,260,032	458,040,609	87.079	24.45	24.45	24.52	24.38	24.52	18,714,973	24.475	-0.29%
2003-01-20	0	87.25	87.00	87.25	86.75	87.50	7,181,611	624,965,604	87.023	24.52	24.45	24.52	24.38	24.59	25,551,870	24.459	0.00%
2003-01-17	0	87.25	87.00	87.25	87.00	87.75	8,349,251	728,799,526	87.289	24.52	24.45	24.52	24.45	24.66	29,706,284	24.534	-0.57%
2003-01-16	0	87.75	87.50	87.75	87.50	88.50	7,210,922	635,102,231	88.075	24.66	24.59	24.66	24.59	24.87	25,656,157	24.754	-1.40%
2003-01-15	0	89.00	88.75	89.00	88.25	89.00	3,963,311	351,236,675	88.622	25.01	24.94	25.01	24.80	25.01	14,101,294	24.908	0.56%
2003-01-14	0	88.50	88.25	88.50	88.25	88.75	5,394,858	477,898,377	88.584	24.87	24.80	24.87	24.80	24.94	19,194,678	24.897	-0.56%
2003-01-13	0	89.00	88.75	89.00	88.50	89.25	5,967,639	530,345,698	88.870	25.01	24.94	25.01	24.87	25.08	21,232,609	24.978	0.85%
2003-01-10	0	88.25	88.25	88.50	88.00	88.75	4,936,846	436,349,677	88.386	24.80	24.80	24.87	24.73	24.94	17,565,090	24.842	-0.28%
2003-01-09	0	88.50	88.25	88.50	87.75	88.50	6,137,213	541,215,555	88.186	24.87	24.80	24.87	24.66	24.87	21,835,946	24.786	-0.28%
2003-01-08	0	88.75	88.50	88.75	88.25	89.50	11,349,442	1,008,946,193	88.898	24.94	24.87	24.94	24.80	25.15	40,380,837	24.986	0.28%
2003-01-07	0	88.50	88.50	88.75	88.00	89.00	6,454,219	570,963,781	88.464	24.87	24.87	24.94	24.73	25.01	22,963,840	24.864	0.00%
2003-01-06	0	88.50	88.50	88.75	88.00	89.00	7,081,573	625,967,462	88.394	24.87	24.87	24.94	24.73	25.01	25,195,939	24.844	0.85%
2003-01-03	0	87.75	87.50	87.75	87.50	87.75	4,116,361	360,728,473	87.633	24.66	24.59	24.66	24.59	24.66	14,645,839	24.630	2.03%
2003-01-02	0	86.00	86.00	86.25	85.50	86.25	4,845,316	416,283,591	85.915	24.17	24.17	24.24	24.03	24.24	17,239,431	24.147	0.88%
2002-12-31	0	85.25	85.25	85.50	85.25	85.50	3,060,393	261,305,411	85.383	23.96	23.96	24.03	23.96	24.03	10,888,750	23.998	0.29%
2002-12-30	0	85.00	84.75	85.00	84.75	85.75	10,252,461	872,579,232	85.109	23.89	23.82	23.89	23.82	24.10	36,477,825	23.921	-1.45%
2002-12-27	0	86.25	86.00	86.25	86.00	86.75	5,177,678	446,782,608	86.290	24.24	24.17	24.24	24.17	24.38	18,421,961	24.253	-0.29%
2002-12-24	0	86.50	86.50	86.75	86.50	87.00	2,873,001	249,253,067	86.757	24.31	24.31	24.38	24.31	24.45	10,222,017	24.384	-0.29%
2002-12-23	0	86.75	86.75	87.00	86.75	87.50	4,549,885	395,683,103	86.966	24.38	24.38	24.45	24.38	24.59	16,188,299	24.443	-0.86%
2002-12-20	0	87.50	87.25	87.50	86.75	87.50	4,248,941	370,306,561	87.153	24.59	24.52	24.59	24.38	24.59	15,117,553	24.495	0.00%
2002-12-19	0	87.50	87.50	87.75	87.00	87.75	6,574,836	573,991,948	87.301	24.59	24.59	24.66	24.45	24.66	23,392,990	24.537	0.00%
2002-12-18	0	87.50	87.50	87.75	87.25	88.25	7,272,421	637,661,458	87.682	24.59	24.59	24.66	24.52	24.80	25,874,968	24.644	-1.13%
2002-12-17	0	88.50	88.75	89.00	88.00	88.75	10,893,353	962,726,821	88.377	24.87	24.94	25.01	24.73	24.94	38,758,092	24.839	2.02%
2002-12-16	0	86.75	86.75	87.00	86.75	87.25	8,131,376	707,601,078	87.021	24.38	24.38	24.45	24.38	24.52	28,931,094	24.458	-1.70%
2002-12-13	0	88.25	88.25	88.50	87.75	88.50	6,001,289	529,379,024	88.211	24.80	24.80	24.87	24.66	24.87	21,352,334	24.793	-0.84%
2002-12-12	0	89.00	89.00	89.25	88.50	89.50	3,235,397	287,658,433	88.910	25.01	25.01	25.08	24.87	25.15	11,511,406	24.989	0.56%
2002-12-11	0	88.50	88.25	88.50	88.25	89.25	8,410,422	745,481,743	88.638	24.87	24.80	24.87	24.80	25.08	29,923,928	24.913	-0.28%
2002-12-10	0	88.75	88.50	88.75	88.00	89.00	5,931,987	525,697,160	88.621	24.94	24.87	24.94	24.73	25.01	21,105,760	24.908	-0.84%
2002-12-09	0	89.50	89.25	89.50	89.25	90.50	7,650,501	686,191,318	89.692	25.15	25.08	25.15	25.08	25.44	27,220,161	25.209	-0.28%
2002-12-06	0	89.75	89.50	89.75	89.25	89.75	5,157,641	462,046,405	89.585	25.23	25.15	25.23	25.08	25.23	18,350,670	25.179	-0.83%
2002-12-05	0	90.50	90.25	90.50	90.00	90.75	4,836,538	436,477,711	90.246	25.44	25.37	25.44	25.30	25.51	17,208,199	25.365	0.28%
2002-12-04	0	90.25	90.25	90.50	89.75	91.25	9,490,782	859,355,813	90.546	25.37	25.37	25.44	25.23	25.65	33,767,803	25.449	-1.90%
2002-12-03	0	92.00	91.75	92.00	91.75	92.25	5,793,974	533,303,074	92.044	25.86	25.79	25.86	25.79	25.93	20,614,716	25.870	-0.54%
2002-12-02	0	92.50	92.25	92.50	91.50	92.50	8,739,061	803,471,475	91.940	26.00	25.93	26.00	25.72	26.00	31,093,211	25.841	1.09%
2002-11-29	0	91.50	91.50	91.75	91.25	91.75	15,065,083	1,377,368,947	91.428	25.72	25.72	25.79	25.65	25.79	53,600,932	25.697	0.55%
2002-11-28	0	91.00	91.00	91.25	90.00	91.25	10,025,707	909,228,957	90.690	25.58	25.58	25.65	25.30	25.65	35,671,044	25.489	2.54%
2002-11-27	0	88.75	88.75	89.00	88.50	89.50	7,334,803	653,653,227	89.117	24.94	24.94	25.01	24.87	25.15	26,096,921	25.047	-0.84%
2002-11-26	0	89.50	89.50	89.75	89.25	90.25	6,724,366	603,971,645	89.818	25.15	25.15	25.23	25.08	25.37	23,925,011	25.244	-1.38%
2002-11-25	0	90.75	90.50	90.75	90.25	91.00	8,435,389	764,320,777	90.609	25.51	25.44	25.51	25.37	25.58	30,012,759	25.467	-0.27%
2002-11-22	0	91.00	91.00	91.25	91.00	91.50	16,076,162	1,465,782,415	91.177	25.58	25.58	25.65	25.58	25.72	57,198,308	25.626	0.83%
2002-11-21	0	90.25	90.25	90.50	89.75	90.50	11,845,308	1,067,924,587	90.156	25.37	25.37	25.44	25.23	25.44	42,145,108	25.339	0.56%
2002-11-20	0	89.75	89.75	90.00	89.75	90.25	8,181,030	735,927,535	89.955	25.23	25.23	25.30	25.23	25.37	29,107,761	25.283	-0.28%
2002-11-19	0	90.00	90.00	90.25	89.50	90.50	19,910,234	1,791,292,298	89.968	25.30	25.30	25.37	25.15	25.44	70,839,775	25.287	0.56%
2002-11-18	0	89.50	89.25	89.50	88.75	90.00	22,416,555	1,996,426,600	89.060	25.15	25.08	25.15	24.94	25.30	79,757,160	25.031	3.17%
2002-11-15	0	86.75	86.75	87.00	84.75	87.00	31,959,372	2,749,809,043	86.041	24.38	24.38	24.45	23.82	24.45	113,710,101	24.183	-1.14%
2002-11-14	0	87.75	87.75	88.00	87.50	88.50	7,799,778	686,771,523	88.050	24.66	24.66	24.73	24.59	24.87	27,751,282	24.747	0.29%
2002-11-13	0	87.50	87.25	87.50	86.75	87.50	6,967,939	606,943,007	87.105	24.59	24.52	24.59	24.38	24.59	24,791,634	24.482	0.86%
2002-11-12	0	86.75	86.50	86.75	85.75	87.00	4,388,347	379,579,361	86.497	24.38	24.31	24.38	24.10	24.45	15,613,554	24.311	0.29%
2002-11-11	0	86.50	86.25	86.50	86.25	87.75	7,527,415	653,031,095	86.754	24.31	24.24	24.31	24.24	24.66	26,782,226	24.383	-1.98%
2002-11-08	0	88.25	88.25	88.50	88.25	88.75	6,562,253	579,921,631	88.372	24.80	24.80	24.87	24.80	24.94	23,348,220	24.838	-0.56%
2002-11-07	0	88.75	88.50	88.75	88.50	89.25	7,434,782	660,494,789	88.838	24.94	24.87	24.94	24.87	25.08	26,452,642	24.969	-0.56%
2002-11-06	0	89.25	89.00	89.25	89.00	89.50	22,589,494	2,014,413,173	89.175	25.08	25.01	25.08	25.01	25.15	80,372,470	25.063	2.00%
2002-11-05	0	87.50	87.50	87.75	87.25	88.25	7,993,276	700,477,004	87.633	24.59	24.59	24.66	24.52	24.80	28,439,740	24.630	0.29%
2002-11-04	0	87.25	87.50	87.75	86.75	87.75	10,122,853	883,625,620	87.290	24.52	24.59	24.66	24.38	24.66	36,016,685	24.534	1.75%
2002-11-01	0	85.75	85.75	86.00	85.50	86.50	7,652,852	657,517,039	85.918	24.10	24.10	24.17	24.03	24.31	27,228,526	24.148	0.88%
2002-10-31	0	85.00	85.00	85.25	85.00	86.25	6,496,807	555,375,295	85.484	23.89	23.89	23.96	23.89	24.24	23,115,366	24.026	-0.87%
2002-10-30	0	85.75	85.75	86.00	85.25	86.25	5,883,467	504,300,147	85.715	24.10	24.10	24.17	23.96	24.24	20,933,128	24.091	0.00%
2002-10-29	0	85.75	85.75	86.00	85.75	87.00	4,827,409	417,295,906	86.443	24.10	24.10	24.17	24.10	24.45	17,175,718	24.296	-1.44%
2002-10-28	0	87.00	86.75	87.00	86.25	87.25	5,280,417	458,279,891	86.789	24.45	24.38	24.45	24.24	24.52	18,787,502	24.393	0.87%
2002-10-25	0	86.25	86.00	86.25	86.00	86.75	5,899,713	509,298,693	86.326	24.24	24.17	24.24	24.17	24.38	20,990,931	24.263	-0.86%
2002-10-24	0	87.00	87.00	87.25	86.25	87.25	6,805,058	590,562,635	86.783	24.45	24.45	24.52	24.24	24.52	24,212,110	24.391	-0.57%
2002-10-23	0	87.50	87.50	87.75	86.50	87.75	13,329,975	1,164,680,825	87.373	24.59	24.59	24.66	24.31	24.66	47,427,490	24.557	1.16%
2002-10-22	0	86.50	86.50	86.75	86.00	87.00	7,691,892	665,576,935	86.530	24.31	24.31	24.38	24.17	24.45	27,367,428	24.320	0.58%
2002-10-21	0	86.00	85.75	86.00	85.50	86.50	5,354,850	460,813,771	86.055	24.17	24.10	24.17	24.03	24.31	19,052,331	24.187	-0.29%
2002-10-18	0	86.25	86.00	86.25	86.00	87.75	16,859,209	1,466,108,768	86.962	24.24	24.17	24.24	24.17	24.66	59,984,357	24.442	0.00%
2002-10-17	0	86.25	86.25	86.50	85.50	86.50	16,973,515	1,459,547,189	85.990	24.24	24.24	24.31	24.03	24.31	60,391,052	24.168	0.88%
2002-10-16	0	85.50	85.50	85.75	85.00	86.25	14,953,526	1,279,656,715	85.576	24.03	24.03	24.10	23.89	24.24	53,204,017	24.052	1.18%
2002-10-15	0	84.50	84.50	84.75	83.50	84.75	18,928,174	1,589,940,294	83.999	23.75	23.75	23.82	23.47	23.82	67,345,647	23.609	3.05%
2002-10-11	0	82.00	81.50	81.75	80.75	82.00	10,056,332	816,881,094	81.231	23.05	22.91	22.98	22.70	23.05	35,780,006	22.831	2.50%
2002-10-10	0	80.00	80.00	80.25	78.50	80.00	8,753,839	693,867,140	79.264	22.48	22.48	22.56	22.06	22.48	31,145,791	22.278	0.00%
2002-10-09	0	80.00	80.00	80.25	79.25	80.25	6,487,285	517,671,950	79.798	22.48	22.48	22.56	22.27	22.56	23,081,487	22.428	0.31%
2002-10-08	0	79.75	79.75	80.00	78.75	80.00	9,808,920	778,744,020	79.391	22.41	22.41	22.48	22.13	22.48	34,899,725	22.314	1.27%
2002-10-07	0	78.75	78.50	78.75	78.00	78.75	12,401,706	972,945,632	78.453	22.13	22.06	22.13	21.92	22.13	44,124,748	22.050	-1.56%
2002-10-04	0	80.00	79.75	80.00	79.50	80.25	8,103,699	646,802,757	79.816	22.48	22.41	22.48	22.34	22.56	28,832,620	22.433	0.63%
2002-10-03	0	79.50	79.25	79.50	78.75	80.50	13,745,997	1,094,595,616	79.630	22.34	22.27	22.34	22.13	22.63	48,907,679	22.381	-1.55%
2002-10-02	0	80.75	80.50	80.75	80.50	81.25	12,655,909	1,021,926,342	80.747	22.70	22.63	22.70	22.63	22.84	45,029,192	22.695	0.62%
2002-09-30	0	80.25	80.00	80.25	80.00	81.00	14,654,028	1,179,995,838	80.524	22.56	22.48	22.56	22.48	22.77	52,138,415	22.632	-2.73%
2002-09-27	0	82.50	82.50	82.75	82.00	83.25	11,325,576	933,938,807	82.463	23.19	23.19	23.26	23.05	23.40	40,295,923	23.177	0.30%
2002-09-26	0	82.25	82.00	82.25	81.75	82.50	11,406,174	935,982,385	82.059	23.12	23.05	23.12	22.98	23.19	40,582,687	23.064	0.92%
2002-09-25	0	81.50	81.25	81.50	80.50	81.50	20,099,091	1,628,263,926	81.012	22.91	22.84	22.91	22.63	22.91	71,511,720	22.769	-1.81%
2002-09-24	0	83.00	82.75	83.00	82.50	83.25	13,564,638	1,126,258,115	83.029	23.33	23.26	23.33	23.19	23.40	48,262,411	23.336	-2.06%
2002-09-23	0	84.75	84.50	84.75	83.75	84.75	4,926,363	414,773,256	84.195	23.82	23.75	23.82	23.54	23.82	17,527,792	23.664	0.30%
2002-09-20	0	84.50	84.25	84.50	83.50	84.75	14,694,610	1,231,338,942	83.795	23.75	23.68	23.75	23.47	23.82	52,282,804	23.552	-0.29%
2002-09-19	0	84.75	84.75	85.00	84.25	85.50	9,215,392	781,869,680	84.844	23.82	23.82	23.89	23.68	24.03	32,787,977	23.846	-0.59%
2002-09-18	0	85.25	85.00	85.25	84.75	85.50	12,791,981	1,089,061,422	85.136	23.96	23.89	23.96	23.82	24.03	45,513,330	23.928	-2.29%
2002-09-17	0	87.25	87.25	87.50	85.75	87.75	10,883,127	946,778,208	86.995	24.52	24.52	24.59	24.10	24.66	38,721,708	24.451	2.65%
2002-09-16	0	85.00	84.75	85.00	84.50	85.75	8,676,294	737,856,652	85.043	23.89	23.82	23.89	23.75	24.10	30,869,889	23.902	-0.58%
2002-09-13	0	85.50	85.25	85.50	85.25	86.75	10,910,721	936,920,301	85.872	24.03	23.96	24.03	23.96	24.38	38,819,886	24.135	-2.29%
2002-09-12	0	87.50	87.50	87.75	87.00	88.00	5,115,606	447,581,836	87.493	24.59	24.59	24.66	24.45	24.73	18,201,111	24.591	0.29%
2002-09-11	0	87.25	87.25	87.50	86.75	87.50	2,775,637	241,905,135	87.153	24.52	24.52	24.59	24.38	24.59	9,875,600	24.495	0.58%
2002-09-10	0	86.75	86.50	86.75	85.50	87.00	7,702,703	664,250,483	86.236	24.38	24.31	24.38	24.03	24.45	27,405,893	24.238	1.76%
2002-09-09	0	85.25	85.25	85.50	85.00	86.00	5,042,783	430,900,454	85.449	23.96	23.96	24.03	23.89	24.17	17,942,010	24.016	0.29%
2002-09-06	0	85.00	84.75	85.00	84.25	85.25	16,565,468	1,404,290,512	84.772	23.89	23.82	23.89	23.68	23.96	58,939,238	23.826	-0.58%
2002-09-05	0	85.50	85.25	85.50	85.25	86.00	11,158,548	954,994,530	85.584	24.03	23.96	24.03	23.96	24.17	39,701,644	24.054	-0.58%
2002-09-04	0	86.00	85.75	86.00	85.00	86.25	11,602,672	993,044,526	85.588	24.17	24.10	24.17	23.89	24.24	41,281,819	24.055	-0.58%
2002-09-03	0	86.50	86.25	86.50	86.25	87.75	7,151,144	619,881,813	86.683	24.31	24.24	24.31	24.24	24.66	25,443,470	24.363	-1.42%
2002-09-02	0	87.75	87.50	87.75	87.50	88.50	5,537,415	486,423,280	87.843	24.66	24.59	24.66	24.59	24.87	19,701,890	24.689	-0.85%
2002-08-30	0	88.50	88.25	88.50	88.25	89.00	3,850,243	340,973,590	88.559	24.87	24.80	24.87	24.80	25.01	13,699,003	24.890	-0.28%
2002-08-29	0	88.75	88.50	88.75	88.00	88.75	7,043,509	622,667,136	88.403	24.94	24.87	24.94	24.73	24.94	25,060,509	24.847	0.00%
2002-08-28	0	88.75	88.75	89.00	88.50	89.25	6,420,381	570,707,915	88.890	24.94	24.94	25.01	24.87	25.08	22,843,446	24.983	-0.56%
2002-08-27	0	89.25	89.25	89.50	88.50	89.50	4,656,140	414,462,616	89.014	25.08	25.08	25.15	24.87	25.15	16,566,350	25.018	0.28%
2002-08-26	0	89.00	88.75	89.00	88.75	89.50	3,015,530	268,588,209	89.068	25.01	24.94	25.01	24.94	25.15	10,729,129	25.034	-0.28%
2002-08-23	0	89.25	89.25	89.50	89.00	91.00	6,904,613	621,597,892	90.026	25.08	25.08	25.15	25.01	25.58	24,566,323	25.303	-1.92%
2002-08-22	0	91.00	90.75	91.00	90.50	91.25	5,594,146	507,823,694	90.778	25.58	25.51	25.58	25.44	25.65	19,903,736	25.514	0.55%
2002-08-21	0	90.50	90.25	90.50	89.75	90.50	6,189,665	557,744,611	90.109	25.44	25.37	25.44	25.23	25.44	22,022,568	25.326	0.39%
2002-08-20	0	91.75	91.75	92.00	91.50	92.00	10,776,331	988,681,299	91.746	25.34	25.34	25.41	25.27	25.41	39,021,739	25.337	1.66%
2002-08-19	0	90.25	90.25	90.50	89.75	90.50	5,337,893	481,246,099	90.157	24.92	24.92	24.99	24.79	24.99	19,328,830	24.898	0.00%
2002-08-16	0	90.25	90.25	90.50	89.75	90.50	8,583,800	774,387,700	90.215	24.92	24.92	24.99	24.79	24.99	31,082,453	24.914	0.56%
2002-08-15	0	89.75	89.75	90.00	89.25	90.25	14,311,734	1,285,038,718	89.789	24.79	24.79	24.85	24.65	24.92	51,823,644	24.796	2.28%
2002-08-14	0	87.75	87.50	87.75	87.50	88.75	9,264,614	815,392,155	88.011	24.23	24.16	24.23	24.16	24.51	33,547,721	24.305	-1.13%
2002-08-13	0	88.75	88.75	89.00	88.00	89.25	7,600,246	674,743,373	88.779	24.51	24.51	24.58	24.30	24.65	27,520,945	24.517	0.57%
2002-08-12	0	88.25	88.25	88.50	87.75	88.75	6,118,297	540,267,162	88.304	24.37	24.37	24.44	24.23	24.51	22,154,719	24.386	-0.28%
2002-08-09	0	88.50	88.50	88.75	88.50	89.25	15,179,298	1,346,242,769	88.689	24.44	24.44	24.51	24.44	24.65	54,965,145	24.493	1.72%
2002-08-08	0	87.00	87.00	87.25	86.25	87.25	7,072,113	613,360,014	86.729	24.03	24.03	24.10	23.82	24.10	25,608,544	23.951	-0.29%
2002-08-07	0	87.25	87.25	87.50	86.25	87.75	10,325,942	898,051,949	86.970	24.10	24.10	24.16	23.82	24.23	37,390,853	24.018	2.95%
2002-08-06	0	84.75	84.50	84.75	84.25	85.50	11,039,701	936,715,938	84.850	23.40	23.34	23.40	23.27	23.61	39,975,417	23.432	-0.29%
2002-08-05	0	85.00	84.75	85.00	84.50	85.75	10,930,837	930,954,533	85.168	23.47	23.40	23.47	23.34	23.68	39,581,214	23.520	-0.29%
2002-08-02	0	85.25	85.25	85.50	85.00	86.50	12,264,641	1,053,674,910	85.912	23.54	23.54	23.61	23.47	23.89	44,410,998	23.726	-2.57%
2002-08-01	0	87.50	87.50	87.75	87.25	89.25	12,465,136	1,102,546,706	88.450	24.16	24.16	24.23	24.10	24.65	45,137,003	24.427	-1.13%
2002-07-31	0	88.50	88.50	88.75	87.75	89.00	8,881,456	784,640,702	88.346	24.44	24.44	24.51	24.23	24.58	32,160,283	24.398	0.85%
2002-07-30	0	87.75	87.75	88.00	87.75	89.25	16,269,387	1,438,572,410	88.422	24.23	24.23	24.30	24.23	24.65	58,912,423	24.419	1.15%
2002-07-29	0	86.75	86.75	87.00	85.50	87.00	8,610,662	742,114,298	86.186	23.96	23.96	24.03	23.61	24.03	31,179,722	23.801	2.06%
2002-07-26	0	85.00	84.75	85.00	84.00	85.00	9,395,273	792,884,664	84.392	23.47	23.40	23.47	23.20	23.47	34,020,845	23.306	0.89%
2002-07-25	0	84.25	84.00	84.25	84.00	85.25	19,902,581	1,687,156,616	84.771	23.27	23.20	23.27	23.20	23.54	72,068,435	23.410	0.00%
2002-07-24	0	84.25	84.00	84.25	84.00	85.50	35,695,574	3,032,399,696	84.952	23.27	23.20	23.27	23.20	23.61	129,255,807	23.460	-3.44%
2002-07-23	0	87.25	87.25	87.50	84.75	87.50	16,963,343	1,462,376,310	86.208	24.10	24.10	24.16	23.40	24.16	61,425,279	23.807	0.87%
2002-07-22	0	86.50	86.25	86.50	86.25	87.25	12,565,123	1,093,428,782	87.021	23.89	23.82	23.89	23.82	24.10	45,499,061	24.032	-1.42%
2002-07-19	0	87.75	87.75	88.00	87.50	88.25	7,581,647	666,656,033	87.930	24.23	24.23	24.30	24.16	24.37	27,453,597	24.283	-0.85%
2002-07-18	0	88.50	88.50	88.75	87.00	88.50	9,395,863	821,178,156	87.398	24.44	24.44	24.51	24.03	24.44	34,022,982	24.136	2.02%
2002-07-17	0	86.75	86.50	86.75	85.50	86.75	17,295,897	1,484,270,659	85.816	23.96	23.89	23.96	23.61	23.96	62,629,477	23.699	-0.29%
2002-07-16	0	87.00	86.75	87.00	86.50	87.25	14,580,390	1,267,753,271	86.949	24.03	23.96	24.03	23.89	24.10	52,796,464	24.012	-1.14%
2002-07-15	0	88.00	87.50	87.75	87.50	88.00	10,725,999	941,315,116	87.760	24.30	24.16	24.23	24.16	24.30	38,839,483	24.236	-1.40%
2002-07-12	0	89.25	89.00	89.25	88.00	89.25	8,506,045	753,675,031	88.605	24.65	24.58	24.65	24.30	24.65	30,800,897	24.469	0.85%
2002-07-11	0	88.50	88.25	88.50	88.25	89.25	13,270,849	1,176,612,680	88.661	24.44	24.37	24.44	24.37	24.65	48,054,537	24.485	-2.21%
2002-07-10	0	90.50	90.25	90.50	90.25	91.00	6,811,387	616,670,117	90.535	24.99	24.92	24.99	24.92	25.13	24,664,439	25.002	-1.09%
2002-07-09	0	91.50	91.25	91.50	90.50	91.50	7,702,469	701,321,549	91.052	25.27	25.20	25.27	24.99	25.27	27,891,101	25.145	1.39%
2002-07-08	0	90.25	90.00	90.25	90.00	91.00	7,062,126	638,586,036	90.424	24.92	24.85	24.92	24.85	25.13	25,572,380	24.972	0.56%
2002-07-05	0	89.75	89.75	90.00	89.75	90.50	9,731,143	876,363,863	90.058	24.79	24.79	24.85	24.79	24.99	35,237,050	24.871	0.00%
2002-07-04	0	89.75	89.50	89.75	88.25	89.75	12,154,731	1,084,568,023	89.230	24.79	24.72	24.79	24.37	24.79	44,013,007	24.642	0.56%
2002-07-03	0	89.25	89.00	89.25	88.25	89.75	9,103,350	813,171,945	89.327	24.65	24.58	24.65	24.37	24.79	32,963,774	24.669	0.00%
2002-07-02	0	89.25	89.00	89.25	88.50	89.50	7,983,073	710,639,661	89.018	24.65	24.58	24.65	24.44	24.72	28,907,184	24.583	-0.28%
2002-06-28	0	89.50	89.50	89.75	89.00	90.00	8,193,858	733,513,941	89.520	24.72	24.72	24.79	24.58	24.85	29,670,450	24.722	1.42%
2002-06-27	0	88.25	88.25	88.50	87.75	89.00	11,145,651	985,763,245	88.444	24.37	24.37	24.44	24.23	24.58	40,359,068	24.425	1.44%
2002-06-26	0	87.00	86.75	87.00	86.50	88.50	22,077,291	1,928,057,771	87.332	24.03	23.96	24.03	23.89	24.44	79,943,190	24.118	-1.97%
2002-06-25	0	88.75	88.50	88.75	88.25	89.00	8,125,024	720,388,784	88.663	24.51	24.44	24.51	24.37	24.58	29,421,198	24.485	-0.56%
2002-06-24	0	89.25	89.00	89.25	87.50	89.50	7,619,575	676,154,975	88.739	24.65	24.58	24.65	24.16	24.72	27,590,937	24.506	1.13%
2002-06-21	0	88.25	88.00	88.25	88.00	88.75	14,911,415	1,317,410,828	88.349	24.37	24.30	24.37	24.30	24.51	53,995,125	24.399	-1.67%
2002-06-20	0	89.75	89.75	90.00	89.00	90.00	6,029,315	540,644,691	89.669	24.79	24.79	24.85	24.58	24.85	21,832,510	24.763	0.28%
2002-06-19	0	89.50	89.25	89.50	89.00	90.75	8,166,494	732,763,899	89.728	24.72	24.65	24.72	24.58	25.06	29,571,363	24.780	-1.10%
2002-06-18	0	90.50	90.25	90.50	90.25	91.25	13,490,353	1,223,524,136	90.696	24.99	24.92	24.99	24.92	25.20	48,849,375	25.047	1.40%
2002-06-17	0	89.25	89.00	89.25	88.75	89.50	11,493,066	1,023,944,546	89.092	24.65	24.58	24.65	24.51	24.72	41,617,079	24.604	-1.38%
2002-06-14	0	90.50	90.25	90.50	90.25	91.25	11,225,126	1,019,603,939	90.832	24.99	24.92	24.99	24.92	25.20	40,646,852	25.084	-2.16%
2002-06-13	0	92.50	92.25	92.50	92.25	93.25	4,831,447	448,405,184	92.810	25.55	25.48	25.55	25.48	25.75	17,494,958	25.631	-1.07%
2002-06-12	0	93.50	93.50	93.75	93.00	93.75	3,162,209	295,442,470	93.429	25.82	25.82	25.89	25.68	25.89	11,450,548	25.802	0.00%
2002-06-11	0	93.50	93.50	93.75	93.00	93.75	4,942,851	461,380,663	93.343	25.82	25.82	25.89	25.68	25.89	17,898,359	25.778	0.27%
2002-06-10	0	93.25	93.00	93.25	92.75	94.00	8,131,704	759,185,176	93.361	25.75	25.68	25.75	25.61	25.96	29,445,386	25.783	-1.06%
2002-06-07	0	94.25	94.00	94.25	94.00	95.00	7,565,269	716,462,570	94.704	26.03	25.96	26.03	25.96	26.24	27,394,291	26.154	-1.31%
2002-06-06	0	95.50	95.25	95.50	95.25	96.00	5,520,104	527,200,348	95.506	26.37	26.30	26.37	26.30	26.51	19,988,627	26.375	0.00%
2002-06-05	0	95.50	95.25	95.50	94.75	95.75	3,764,318	358,669,346	95.281	26.37	26.30	26.37	26.17	26.44	13,630,820	26.313	0.26%
2002-06-04	0	95.25	95.25	95.50	94.75	95.75	5,559,551	529,715,311	95.280	26.30	26.30	26.37	26.17	26.44	20,131,466	26.313	-0.78%
2002-06-03	0	96.00	95.75	96.00	95.25	96.25	5,978,052	572,397,811	95.750	26.51	26.44	26.51	26.30	26.58	21,646,884	26.443	1.32%
2002-05-31	0	94.75	94.25	94.75	94.00	94.75	3,801,662	358,705,927	94.355	26.17	26.03	26.17	25.96	26.17	13,766,045	26.057	0.00%
2002-05-30	0	94.75	94.75	95.00	93.75	95.00	7,759,943	731,918,598	94.320	26.17	26.17	26.24	25.89	26.24	28,099,217	26.048	0.00%
2002-05-29	0	94.75	94.50	94.75	94.50	95.50	8,164,941	776,327,698	95.081	26.17	26.10	26.17	26.10	26.37	29,565,739	26.258	-1.81%
2002-05-28	0	96.50	96.25	96.50	95.50	96.50	3,727,378	357,967,294	96.037	26.65	26.58	26.65	26.37	26.65	13,497,059	26.522	1.05%
2002-05-27	0	95.50	95.50	95.75	95.00	95.75	3,245,262	309,474,671	95.362	26.37	26.37	26.44	26.24	26.44	11,751,288	26.335	-0.52%
2002-05-24	0	96.00	95.75	96.00	95.50	96.25	3,526,160	338,072,823	95.876	26.51	26.44	26.51	26.37	26.58	12,768,436	26.477	0.52%
2002-05-23	0	95.50	95.50	95.75	95.00	96.50	7,189,384	687,656,194	95.649	26.37	26.37	26.44	26.24	26.65	26,033,189	26.415	-1.29%
2002-05-22	0	96.75	96.75	97.00	95.50	96.75	4,460,051	429,914,572	96.392	26.72	26.72	26.79	26.37	26.72	16,150,111	26.620	0.78%
2002-05-21	0	96.00	96.00	96.25	95.75	97.75	10,271,307	991,483,011	96.529	26.51	26.51	26.58	26.44	26.99	37,193,017	26.658	-1.54%
2002-05-17	0	97.50	97.25	97.50	96.75	97.75	7,147,198	696,205,698	97.410	26.93	26.86	26.93	26.72	26.99	25,880,431	26.901	0.00%
2002-05-16	0	97.50	97.50	97.75	97.25	98.00	7,185,976	700,853,087	97.531	26.93	26.93	26.99	26.86	27.06	26,020,849	26.934	0.00%
2002-05-15	0	97.50	97.25	97.50	96.75	97.75	9,732,793	947,348,443	97.336	26.93	26.86	26.93	26.72	26.99	35,243,025	26.880	1.04%
2002-05-14	0	96.50	96.50	96.75	96.25	98.00	13,654,963	1,325,756,780	97.090	26.65	26.65	26.72	26.58	27.06	49,445,437	26.813	0.26%
2002-05-13	0	96.25	96.25	96.50	95.00	96.50	9,352,843	896,766,307	95.882	26.58	26.58	26.65	26.24	26.65	33,867,204	26.479	1.85%
2002-05-10	0	94.50	94.25	94.50	94.25	95.75	5,763,604	547,347,927	94.966	26.10	26.03	26.10	26.03	26.44	20,870,355	26.226	-0.79%
2002-05-09	0	95.25	95.25	95.50	95.00	97.50	11,800,610	1,137,288,582	96.375	26.30	26.30	26.37	26.24	26.93	42,730,714	26.615	-0.78%
2002-05-08	0	96.00	95.75	96.00	95.25	96.25	9,696,574	929,186,672	95.826	26.51	26.44	26.51	26.30	26.58	35,111,874	26.464	1.05%
2002-05-07	0	95.00	94.75	95.00	94.00	95.50	8,183,777	775,456,520	94.755	26.24	26.17	26.24	25.96	26.37	29,633,946	26.168	-0.26%
2002-05-06	0	95.25	95.00	95.25	94.75	96.00	7,615,537	725,854,554	95.312	26.30	26.24	26.30	26.17	26.51	27,576,315	26.322	0.53%
2002-05-03	0	94.75	94.75	95.00	93.75	95.00	14,401,948	1,358,967,445	94.360	26.17	26.17	26.24	25.89	26.24	52,150,315	26.059	1.07%
2002-05-02	0	93.75	93.50	93.75	92.50	94.00	11,104,677	1,037,750,670	93.452	25.89	25.82	25.89	25.55	25.96	40,210,699	25.808	1.08%
2002-04-30	0	92.75	92.50	92.75	91.50	92.75	5,114,644	471,076,003	92.103	25.61	25.55	25.61	25.27	25.61	18,520,432	25.435	0.82%
2002-04-29	0	92.00	92.00	92.25	91.50	92.25	5,636,498	518,133,338	91.925	25.41	25.41	25.48	25.27	25.48	20,410,096	25.386	0.00%
2002-04-26	0	92.00	91.75	92.00	92.00	93.00	7,503,709	692,887,267	92.339	25.41	25.34	25.41	25.41	25.68	27,171,379	25.501	0.00%
2002-04-25	0	92.00	92.00	92.25	91.50	92.25	6,083,724	558,874,097	91.864	25.41	25.41	25.48	25.27	25.48	22,029,528	25.369	0.82%
2002-04-24	0	91.25	91.00	91.25	90.75	91.50	6,603,439	601,621,498	91.107	25.20	25.13	25.20	25.06	25.27	23,911,447	25.160	-0.27%
2002-04-23	0	91.50	91.50	91.75	90.25	91.75	6,198,015	566,031,112	91.325	25.27	25.27	25.34	24.92	25.34	22,443,383	25.220	1.10%
2002-04-22	0	90.50	90.50	90.75	90.25	91.50	5,275,823	479,899,947	90.962	24.99	24.99	25.06	24.92	25.27	19,104,070	25.120	-1.09%
2002-04-19	0	91.50	91.25	91.50	90.75	91.75	7,405,983	676,298,631	91.318	25.27	25.20	25.27	25.06	25.34	26,817,507	25.219	0.27%
2002-04-18	0	91.25	91.00	91.25	90.50	91.25	7,359,826	668,446,423	90.824	25.20	25.13	25.20	24.99	25.20	26,650,370	25.082	1.11%
2002-04-17	0	90.25	90.25	90.50	89.25	90.50	6,743,804	605,324,034	89.760	24.92	24.92	24.99	24.65	24.99	24,419,717	24.788	2.27%
2002-04-16	0	88.25	88.00	88.25	87.50	88.25	4,272,499	376,149,821	88.040	24.37	24.30	24.37	24.16	24.37	15,470,974	24.313	0.28%
2002-04-15	0	88.00	88.00	88.25	87.75	88.25	4,843,704	426,374,424	88.027	24.30	24.30	24.37	24.23	24.37	17,539,342	24.310	-0.28%
2002-04-12	0	88.25	88.00	88.25	87.50	88.25	6,385,665	561,719,502	87.966	24.37	24.30	24.37	24.16	24.37	23,122,875	24.293	-0.84%
2002-04-11	0	89.00	89.00	89.25	88.75	89.50	4,781,380	425,882,838	89.071	24.58	24.58	24.65	24.51	24.72	17,313,663	24.598	1.42%
2002-04-10	0	87.75	87.75	88.00	87.50	88.00	4,255,876	373,428,046	87.744	24.23	24.23	24.30	24.16	24.30	15,410,781	24.232	-0.57%
2002-04-09	0	88.25	88.00	88.25	87.75	88.75	3,468,202	306,185,221	88.284	24.37	24.30	24.37	24.23	24.51	12,558,567	24.381	0.28%
2002-04-08	0	88.00	87.75	88.00	87.75	89.00	6,692,510	589,377,516	88.065	24.30	24.23	24.30	24.23	24.58	24,233,979	24.320	-0.85%
2002-04-04	0	88.75	88.50	88.75	88.25	89.00	3,076,728	273,014,819	88.735	24.51	24.44	24.51	24.37	24.58	11,141,016	24.505	-0.28%
2002-04-03	0	89.00	88.75	89.00	88.50	89.25	3,447,301	306,270,319	88.844	24.58	24.51	24.58	24.44	24.65	12,482,883	24.535	-0.28%
2002-04-02	0	89.25	89.00	89.25	88.75	90.25	7,978,979	712,462,518	89.292	24.65	24.58	24.65	24.51	24.92	28,892,360	24.659	-0.83%
2002-03-28	0	90.00	89.75	90.00	89.50	90.25	5,378,103	483,224,634	89.850	24.85	24.79	24.85	24.72	24.92	19,474,432	24.813	0.56%
2002-03-27	0	89.50	89.50	89.75	88.50	89.75	7,423,672	662,031,216	89.178	24.72	24.72	24.79	24.44	24.79	26,881,560	24.628	0.85%
2002-03-26	0	88.75	88.50	88.75	88.00	89.00	8,947,370	791,624,391	88.476	24.51	24.44	24.51	24.30	24.58	32,398,962	24.434	-0.56%
2002-03-25	0	89.25	89.25	89.50	89.00	90.00	3,719,307	332,497,863	89.398	24.65	24.65	24.72	24.58	24.85	13,467,833	24.688	-0.83%
2002-03-22	0	90.00	89.75	90.00	89.25	90.00	3,293,052	295,414,987	89.709	24.85	24.79	24.85	24.65	24.85	11,924,338	24.774	0.56%
2002-03-21	0	89.50	89.25	89.50	89.25	90.00	5,473,590	490,237,929	89.564	24.72	24.65	24.72	24.65	24.85	19,820,197	24.734	-1.38%
2002-03-20	0	90.75	90.50	90.75	90.25	92.00	7,465,055	679,184,335	90.982	25.06	24.99	25.06	24.92	25.41	27,031,410	25.126	-0.81%
2002-03-19	0	93.75	93.75	94.00	93.25	94.25	7,030,786	659,237,409	93.764	25.27	25.27	25.33	25.13	25.40	26,088,282	25.269	0.54%
2002-03-18	0	93.25	93.25	93.50	92.75	93.50	4,885,224	454,962,220	93.130	25.13	25.13	25.20	25.00	25.20	18,127,006	25.099	1.08%
2002-03-15	0	92.25	92.00	92.25	91.75	93.25	6,468,855	597,419,073	92.353	24.86	24.79	24.86	24.73	25.13	24,003,193	24.889	-0.54%
2002-03-14	0	92.75	92.50	92.75	91.75	92.75	4,562,440	422,227,923	92.544	25.00	24.93	25.00	24.73	25.00	16,929,291	24.941	0.82%
2002-03-13	0	92.00	91.75	92.00	91.75	92.50	6,307,463	580,832,997	92.087	24.79	24.73	24.79	24.73	24.93	23,404,335	24.817	-0.81%
2002-03-12	0	92.75	92.50	92.75	92.25	93.50	4,239,116	393,321,112	92.784	25.00	24.93	25.00	24.86	25.20	15,729,572	25.005	-0.27%
2002-03-11	0	93.00	93.00	93.25	92.25	93.25	5,415,408	502,694,656	92.827	25.06	25.06	25.13	24.86	25.13	20,094,295	25.017	0.27%
2002-03-08	0	92.75	92.50	92.75	92.00	93.00	7,317,312	677,731,859	92.620	25.00	24.93	25.00	24.79	25.06	27,151,459	24.961	1.09%
2002-03-07	0	91.75	91.75	92.00	91.50	92.50	8,402,165	772,719,543	91.967	24.73	24.73	24.79	24.66	24.93	31,176,891	24.785	0.82%
2002-03-06	0	91.00	90.75	91.00	90.50	91.25	5,735,618	521,481,685	90.920	24.52	24.46	24.52	24.39	24.59	21,282,460	24.503	-0.55%
2002-03-05	0	91.50	91.50	91.75	90.00	92.00	21,367,848	1,947,838,703	91.157	24.66	24.66	24.73	24.25	24.79	79,287,073	24.567	3.98%
2002-03-04	0	88.00	87.50	87.75	86.25	88.00	8,517,929	741,052,595	86.999	23.72	23.58	23.65	23.24	23.72	31,606,442	23.446	2.92%
2002-03-01	0	85.50	85.50	85.75	85.25	86.25	5,488,889	470,038,975	85.635	23.04	23.04	23.11	22.97	23.24	20,366,952	23.079	-1.44%
2002-02-28	0	86.75	86.50	86.75	86.25	88.00	9,693,044	839,439,320	86.602	23.38	23.31	23.38	23.24	23.72	35,966,798	23.339	-0.57%
2002-02-27	0	87.25	87.00	87.25	86.25	88.00	9,058,159	791,618,495	87.393	23.51	23.45	23.51	23.24	23.72	33,611,008	23.552	0.29%
2002-02-26	0	87.00	86.75	87.00	85.50	87.25	7,473,680	648,733,126	86.802	23.45	23.38	23.45	23.04	23.51	27,731,675	23.393	2.05%
2002-02-25	0	85.25	85.25	85.50	85.00	85.75	6,612,897	563,902,815	85.273	22.97	22.97	23.04	22.91	23.11	24,537,672	22.981	-0.58%
2002-02-22	0	85.75	85.75	86.00	85.25	86.25	7,122,568	610,022,327	85.646	23.11	23.11	23.18	22.97	23.24	26,428,846	23.082	-1.15%
2002-02-21	0	86.75	86.50	86.75	86.25	87.00	7,563,912	655,733,321	86.692	23.38	23.31	23.38	23.24	23.45	28,066,488	23.364	-0.29%
2002-02-20	0	87.00	86.75	87.00	86.50	87.50	5,057,827	439,158,998	86.828	23.45	23.38	23.45	23.31	23.58	18,767,463	23.400	-1.14%
2002-02-19	0	88.00	87.75	88.00	87.75	88.75	3,815,868	336,504,631	88.186	23.72	23.65	23.72	23.65	23.92	14,159,077	23.766	-1.12%
2002-02-18	0	89.00	88.75	89.00	88.25	89.00	4,272,499	379,319,726	88.782	23.99	23.92	23.99	23.78	23.99	15,853,442	23.927	-0.28%
2002-02-15	0	89.25	89.00	89.25	89.00	90.00	9,824,969	879,871,992	89.555	24.05	23.99	24.05	23.99	24.25	36,456,317	24.135	0.85%
2002-02-11	0	88.50	88.50	88.75	87.00	89.00	6,711,073	590,466,123	87.984	23.85	23.85	23.92	23.45	23.99	24,901,962	23.712	3.21%
2002-02-08	0	85.75	85.75	86.00	85.00	86.00	5,066,701	433,596,729	85.578	23.11	23.11	23.18	22.91	23.18	18,800,391	23.063	1.18%
2002-02-07	0	84.75	84.50	84.75	84.50	85.50	11,002,106	934,317,741	84.922	22.84	22.77	22.84	22.77	23.04	40,824,175	22.886	-1.45%
2002-02-06	0	86.00	86.00	86.25	85.75	86.25	8,064,570	693,699,853	86.018	23.18	23.18	23.24	23.11	23.24	29,924,218	23.182	-0.86%
2002-02-05	0	86.75	86.50	86.75	86.25	87.00	5,609,971	485,600,954	86.560	23.38	23.31	23.38	23.24	23.45	20,816,237	23.328	-1.14%
2002-02-04	0	87.75	87.75	88.00	87.00	88.00	6,456,371	566,088,449	87.679	23.65	23.65	23.72	23.45	23.72	23,956,870	23.629	0.29%
2002-02-01	0	87.50	87.25	87.50	87.00	87.75	4,729,972	413,133,029	87.344	23.58	23.51	23.58	23.45	23.65	17,550,931	23.539	0.57%
2002-01-31	0	87.00	87.00	87.25	86.75	88.00	9,042,683	790,779,027	87.450	23.45	23.45	23.51	23.38	23.72	33,553,583	23.568	0.00%
2002-01-30	0	87.00	87.00	87.25	86.50	87.50	10,234,623	890,775,047	87.035	23.45	23.45	23.51	23.31	23.58	37,976,370	23.456	-2.25%
2002-01-29	0	89.00	89.00	89.25	87.50	89.75	7,564,561	672,022,573	88.838	23.99	23.99	24.05	23.58	24.19	28,068,896	23.942	0.85%
2002-01-28	0	88.25	88.25	88.50	87.75	88.75	5,057,642	446,640,356	88.310	23.78	23.78	23.85	23.65	23.92	18,766,777	23.800	-0.28%
2002-01-25	0	88.50	88.50	88.75	87.75	88.75	5,015,227	442,011,782	88.134	23.85	23.85	23.92	23.65	23.92	18,609,392	23.752	1.72%
2002-01-24	0	87.00	86.75	87.00	86.75	87.50	3,727,611	324,475,907	87.047	23.45	23.38	23.45	23.38	23.58	13,831,592	23.459	-0.29%
2002-01-23	0	87.25	87.00	87.25	86.75	87.50	4,495,670	391,757,938	87.141	23.51	23.45	23.51	23.38	23.58	16,681,535	23.485	0.58%
2002-01-22	0	86.75	86.50	86.75	86.50	87.50	5,199,315	451,673,991	86.872	23.38	23.31	23.38	23.31	23.58	19,292,465	23.412	-1.14%
2002-01-21	0	87.75	87.50	87.75	87.00	87.75	6,028,618	527,788,493	87.547	23.65	23.58	23.65	23.45	23.65	22,369,659	23.594	-0.28%
2002-01-18	0	88.00	88.00	88.25	87.75	88.50	4,664,926	410,911,105	88.085	23.72	23.72	23.78	23.65	23.85	17,309,573	23.739	0.57%
2002-01-17	0	87.50	87.50	87.75	86.50	87.75	9,586,146	834,228,063	87.024	23.58	23.58	23.65	23.31	23.65	35,570,145	23.453	-0.57%
2002-01-16	0	88.00	87.75	88.00	87.25	88.50	7,345,183	645,662,122	87.903	23.72	23.65	23.72	23.51	23.85	27,254,876	23.690	0.28%
2002-01-15	0	87.75	87.75	88.00	87.25	88.00	10,123,855	888,158,029	87.729	23.65	23.65	23.72	23.51	23.72	37,565,356	23.643	-1.96%
2002-01-14	0	89.50	89.00	89.25	88.50	89.50	6,575,955	586,058,785	89.121	24.12	23.99	24.05	23.85	24.12	24,400,596	24.018	-0.56%
2002-01-11	0	90.00	89.75	90.00	89.50	90.50	8,642,872	776,755,131	89.872	24.25	24.19	24.25	24.12	24.39	32,070,053	24.221	0.00%
2002-01-10	0	90.00	89.75	90.00	89.25	90.50	13,635,726	1,222,957,652	89.688	24.25	24.19	24.25	24.05	24.39	50,596,429	24.171	-1.64%
2002-01-09	0	91.50	91.50	91.75	90.75	93.25	9,788,590	897,679,577	91.707	24.66	24.66	24.73	24.46	25.13	36,321,329	24.715	-1.35%
2002-01-08	0	92.75	92.50	92.75	92.25	93.75	5,451,276	506,644,986	92.941	25.00	24.93	25.00	24.86	25.27	20,227,386	25.047	-2.37%
2002-01-07	0	95.00	94.75	95.00	94.25	95.50	4,587,505	435,995,500	95.040	25.60	25.54	25.60	25.40	25.74	17,022,296	25.613	0.26%
2002-01-04	0	94.75	94.75	95.00	93.00	95.00	7,261,592	685,442,965	94.393	25.54	25.54	25.60	25.06	25.60	26,944,706	25.439	2.99%
2002-01-03	0	92.00	91.75	92.00	91.25	92.00	2,859,367	262,257,141	91.719	24.79	24.73	24.79	24.59	24.79	10,609,905	24.718	1.38%
2002-01-02	0	90.75	90.50	90.75	90.25	91.50	1,799,120	163,187,006	90.704	24.46	24.39	24.46	24.32	24.66	6,675,776	24.445	-0.55%
2001-12-31	0	91.25	91.00	91.25	91.00	92.00	1,070,247	97,781,457	91.363	24.59	24.52	24.59	24.52	24.79	3,971,235	24.622	-0.54%
2001-12-28	0	91.75	91.50	91.75	91.00	92.00	3,400,554	311,614,500	91.636	24.73	24.66	24.73	24.52	24.79	12,618,022	24.696	0.00%
2001-12-27	0	91.75	91.75	92.00	90.25	92.25	4,215,435	385,377,885	91.421	24.73	24.73	24.79	24.32	24.86	15,641,702	24.638	1.66%
2001-12-24	0	90.25	90.00	90.25	89.75	90.75	4,003,455	361,082,845	90.193	24.32	24.25	24.32	24.19	24.46	14,855,133	24.307	0.84%
2001-12-21	0	89.50	89.25	89.50	89.25	92.50	15,075,705	1,357,992,232	90.078	24.12	24.05	24.12	24.05	24.93	55,939,583	24.276	-4.28%
2001-12-20	0	93.50	93.25	93.50	93.00	94.00	7,184,262	671,754,594	93.504	25.20	25.13	25.20	25.06	25.33	26,657,766	25.199	-1.06%
2001-12-19	0	94.50	94.25	94.50	94.25	94.75	2,725,258	257,740,433	94.575	25.47	25.40	25.47	25.40	25.54	10,112,283	25.488	0.27%
2001-12-18	0	94.25	94.25	94.50	94.00	94.75	4,684,225	441,406,641	94.233	25.40	25.40	25.47	25.33	25.54	17,381,184	25.396	0.53%
2001-12-17	0	93.75	93.50	93.75	93.00	94.50	4,756,481	445,649,899	93.693	25.27	25.20	25.27	25.06	25.47	17,649,295	25.250	0.54%
2001-12-14	0	93.25	93.00	93.25	92.50	93.50	6,305,312	586,786,172	93.062	25.13	25.06	25.13	24.93	25.20	23,396,354	25.080	-0.27%
2001-12-13	0	93.50	93.50	93.75	93.50	95.00	7,284,944	686,675,144	94.259	25.20	25.20	25.27	25.20	25.60	27,031,355	25.403	-2.60%
2001-12-12	0	96.00	95.75	96.00	94.25	96.00	7,307,270	696,055,168	95.255	25.87	25.80	25.87	25.40	25.87	27,114,197	25.671	0.26%
2001-12-11	0	95.75	95.75	96.00	95.25	96.25	3,902,244	373,698,318	95.765	25.80	25.80	25.87	25.67	25.94	14,479,582	25.809	-1.29%
2001-12-10	0	97.00	97.00	97.25	96.75	98.00	3,905,105	379,974,614	97.302	26.14	26.14	26.21	26.07	26.41	14,490,198	26.223	-1.52%
2001-12-07	0	98.50	98.25	98.50	97.75	98.50	8,859,189	869,208,406	98.114	26.55	26.48	26.55	26.34	26.55	32,872,714	26.442	1.29%
2001-12-06	0	97.25	97.00	97.25	96.75	98.25	12,179,817	1,185,456,548	97.330	26.21	26.14	26.21	26.07	26.48	45,194,164	26.230	1.57%
2001-12-05	0	95.75	95.50	95.75	95.00	96.25	8,787,764	839,926,300	95.579	25.80	25.74	25.80	25.60	25.94	32,607,686	25.759	1.86%
2001-12-04	0	94.00	93.75	94.00	92.25	94.00	6,413,592	598,719,609	93.352	25.33	25.27	25.33	24.86	25.33	23,798,135	25.158	0.80%
2001-12-03	0	93.25	93.00	93.25	92.25	94.00	8,724,331	810,194,892	92.866	25.13	25.06	25.13	24.86	25.33	32,372,313	25.027	-1.32%
2001-11-30	0	94.50	94.25	94.50	93.25	95.00	8,398,965	792,621,938	94.371	25.47	25.40	25.47	25.13	25.60	31,165,017	25.433	1.34%
2001-11-29	0	93.25	93.25	93.50	92.00	93.50	5,391,033	500,677,439	92.872	25.13	25.13	25.20	24.79	25.20	20,003,850	25.029	0.00%
2001-11-28	0	93.25	93.25	93.50	92.75	93.50	4,877,752	454,234,767	93.124	25.13	25.13	25.20	25.00	25.20	18,099,281	25.097	-0.27%
2001-11-27	0	93.50	93.50	93.75	93.50	95.00	6,097,373	574,528,904	94.226	25.20	25.20	25.27	25.20	25.60	22,624,780	25.394	-1.32%
2001-11-26	0	94.75	94.75	95.00	94.50	95.50	5,721,110	543,302,826	94.965	25.54	25.54	25.60	25.47	25.74	21,228,626	25.593	0.53%
2001-11-23	0	94.25	94.25	94.50	94.00	95.00	5,432,728	513,549,758	94.529	25.40	25.40	25.47	25.33	25.60	20,158,562	25.476	0.00%
2001-11-22	0	94.25	94.00	94.25	93.00	94.50	4,575,073	430,115,099	94.013	25.40	25.33	25.40	25.06	25.47	16,976,166	25.336	1.07%
2001-11-21	0	93.25	93.25	93.50	92.75	93.75	6,763,722	631,039,518	93.298	25.13	25.13	25.20	25.00	25.27	25,097,320	25.144	0.27%
2001-11-20	0	93.00	92.75	93.00	92.25	93.75	6,880,391	639,234,082	92.907	25.06	25.00	25.06	24.86	25.27	25,530,229	25.038	0.54%
2001-11-19	0	92.50	92.25	92.50	91.75	92.75	4,210,316	388,691,108	92.319	24.93	24.86	24.93	24.73	25.00	15,622,707	24.880	0.82%
2001-11-16	0	91.75	91.50	91.75	91.25	92.75	6,350,303	583,197,751	91.838	24.73	24.66	24.73	24.59	25.00	23,563,296	24.750	-0.54%
2001-11-15	0	92.25	92.00	92.25	90.25	92.25	7,959,860	727,281,977	91.369	24.86	24.79	24.86	24.32	24.86	29,535,684	24.624	1.37%
2001-11-14	0	91.00	90.75	91.00	90.00	91.25	6,689,856	607,597,340	90.824	24.52	24.46	24.52	24.25	24.59	24,823,234	24.477	1.68%
2001-11-13	0	89.50	89.25	89.50	88.00	89.75	4,309,775	384,394,941	89.191	24.12	24.05	24.12	23.72	24.19	15,991,757	24.037	0.28%
2001-11-12	0	89.25	89.00	89.25	88.75	90.00	4,239,436	378,091,810	89.184	24.05	23.99	24.05	23.92	24.25	15,730,759	24.035	-0.28%
2001-11-09	0	89.50	89.50	89.75	89.25	90.50	6,667,587	599,401,437	89.898	24.12	24.12	24.19	24.05	24.39	24,740,603	24.227	-0.56%
2001-11-08	0	90.00	90.00	90.25	89.00	90.50	12,581,677	1,131,267,472	89.914	24.25	24.25	24.32	23.99	24.39	46,685,297	24.232	1.12%
2001-11-07	0	89.00	89.00	89.25	88.50	89.75	9,861,164	878,418,805	89.079	23.99	23.99	24.05	23.85	24.19	36,590,621	24.007	1.14%
2001-11-06	0	88.00	88.00	88.25	87.75	89.00	7,532,121	666,090,262	88.433	23.72	23.72	23.78	23.65	23.99	27,948,525	23.833	0.00%
2001-11-05	0	88.00	88.00	88.25	86.50	88.25	7,836,251	686,335,019	87.585	23.72	23.72	23.78	23.31	23.78	29,077,023	23.604	1.44%
2001-11-02	0	86.75	86.75	87.00	86.00	87.25	7,357,063	637,575,013	86.662	23.38	23.38	23.45	23.18	23.51	27,298,958	23.355	1.46%
2001-11-01	0	85.50	85.25	85.50	85.00	85.75	4,105,690	350,352,231	85.333	23.04	22.97	23.04	22.91	23.11	15,234,484	22.997	1.18%
2001-10-31	0	84.50	84.50	84.75	83.25	84.75	6,800,574	570,312,406	83.862	22.77	22.77	22.84	22.44	22.84	25,234,062	22.601	-0.59%
2001-10-30	0	85.00	85.25	85.50	84.25	86.00	8,274,544	703,136,100	84.976	22.91	22.97	23.04	22.71	23.18	30,703,343	22.901	-2.30%
2001-10-29	0	87.00	86.75	87.25	86.25	87.75	6,986,769	606,383,061	86.790	23.45	23.38	23.51	23.24	23.65	25,924,953	23.390	-1.14%
2001-10-26	0	88.00	87.75	88.00	87.00	88.75	8,892,797	783,860,686	88.146	23.72	23.65	23.72	23.45	23.92	32,997,419	23.755	1.73%
2001-10-24	0	86.50	86.50	86.75	85.50	86.75	8,790,828	758,103,494	86.238	23.31	23.31	23.38	23.04	23.38	32,619,055	23.241	1.47%
2001-10-23	0	85.25	85.00	85.25	83.00	85.25	7,772,113	657,146,548	84.552	22.97	22.91	22.97	22.37	22.97	28,839,034	22.787	4.28%
2001-10-22	0	81.75	81.50	81.75	81.25	82.50	4,560,980	373,492,449	81.889	22.03	21.96	22.03	21.90	22.23	16,923,873	22.069	-1.51%
2001-10-19	0	83.00	82.75	83.00	82.75	84.25	6,221,096	518,129,165	83.286	22.37	22.30	22.37	22.30	22.71	23,083,864	22.446	-1.48%
2001-10-18	0	84.25	84.25	84.50	83.50	86.00	10,189,953	860,575,339	84.453	22.71	22.71	22.77	22.50	23.18	37,810,618	22.760	-2.88%
2001-10-17	0	86.75	86.50	86.75	85.50	87.00	12,496,904	1,081,548,653	86.545	23.38	23.31	23.38	23.04	23.45	46,370,740	23.324	1.17%
2001-10-16	0	85.75	85.50	85.75	84.75	86.00	5,996,719	510,730,749	85.168	23.11	23.04	23.11	22.84	23.18	22,251,295	22.953	1.48%
2001-10-15	0	84.50	84.25	84.50	84.00	86.00	8,044,750	686,258,507	85.305	22.77	22.71	22.77	22.64	23.18	29,850,675	22.990	-1.46%
2001-10-12	0	85.75	85.75	86.00	85.25	87.50	13,439,245	1,163,373,653	86.565	23.11	23.11	23.18	22.97	23.58	49,867,371	23.329	-0.29%
2001-10-11	0	86.00	86.00	86.25	85.00	86.25	13,717,080	1,175,691,763	85.710	23.18	23.18	23.24	22.91	23.24	50,898,299	23.099	3.61%
2001-10-10	0	83.00	82.75	83.00	81.75	84.50	10,644,469	881,981,128	82.858	22.37	22.30	22.37	22.03	22.77	39,497,135	22.330	-2.35%
2001-10-09	0	85.00	84.75	85.00	83.75	85.25	11,602,940	982,001,938	84.634	22.91	22.84	22.91	22.57	22.97	43,053,617	22.809	2.41%
2001-10-08	0	83.00	82.75	83.00	82.50	84.00	11,228,244	933,599,642	83.147	22.37	22.30	22.37	22.23	22.64	41,663,278	22.408	-1.78%
2001-10-05	0	84.50	84.25	84.50	83.50	85.00	13,873,395	1,168,368,562	84.216	22.77	22.71	22.77	22.50	22.91	51,478,318	22.696	-0.59%
2001-10-04	0	85.00	85.00	85.25	81.25	85.25	14,949,813	1,257,118,434	84.089	22.91	22.91	22.97	21.90	22.97	55,472,451	22.662	6.58%
2001-10-03	0	79.75	79.75	80.00	79.25	81.75	7,329,249	588,424,158	80.284	21.49	21.49	21.56	21.36	22.03	27,195,752	21.637	-2.45%
2001-09-28	0	81.75	81.75	82.00	78.00	82.00	18,845,071	1,508,525,266	80.049	22.03	22.03	22.10	21.02	22.10	69,926,111	21.573	6.86%
2001-09-27	0	76.50	76.25	76.50	75.25	76.50	7,544,316	572,739,842	75.917	20.62	20.55	20.62	20.28	20.62	27,993,775	20.460	1.32%
2001-09-26	0	75.50	75.50	75.75	74.00	76.00	15,915,421	1,193,156,640	74.969	20.35	20.35	20.41	19.94	20.48	59,055,415	20.204	5.23%
2001-09-25	0	71.75	71.75	72.00	71.50	73.75	13,288,867	962,013,331	72.392	19.34	19.34	19.40	19.27	19.88	49,309,381	19.510	0.70%
2001-09-24	0	71.25	71.25	71.50	68.50	71.50	13,152,604	920,058,556	69.953	19.20	19.20	19.27	18.46	19.27	48,803,767	18.852	4.01%
2001-09-21	0	68.50	68.50	68.75	68.25	70.25	26,748,876	1,858,571,092	69.482	18.46	18.46	18.53	18.39	18.93	99,253,798	18.725	-8.05%
2001-09-20	0	74.50	74.25	74.50	73.25	76.50	14,033,553	1,048,587,489	74.720	20.08	20.01	20.08	19.74	20.62	52,072,597	20.137	-4.18%
2001-09-19	0	77.75	77.75	78.00	76.25	78.00	9,570,733	734,972,937	76.794	20.95	20.95	21.02	20.55	21.02	35,512,954	20.696	2.64%
2001-09-18	0	75.75	75.75	76.00	74.50	78.00	13,522,881	1,031,127,631	76.251	20.41	20.41	20.48	20.08	21.02	50,177,708	20.550	0.66%
2001-09-17	0	75.25	75.00	75.25	75.00	79.25	14,347,038	1,092,636,610	76.158	20.28	20.21	20.28	20.21	21.36	53,235,808	20.524	-5.64%
2001-09-14	0	79.75	79.50	79.75	78.75	80.50	8,317,872	662,286,057	79.622	21.49	21.43	21.49	21.22	21.69	30,864,115	21.458	0.95%
2001-09-13	0	79.00	79.00	79.25	79.00	80.50	11,653,061	928,942,339	79.717	21.29	21.29	21.36	21.29	21.69	43,239,595	21.484	-1.25%
2001-09-12	0	80.00	79.75	80.00	76.00	83.00	31,514,324	2,527,113,450	80.189	21.56	21.49	21.56	20.48	22.37	116,936,366	21.611	-8.57%
2001-09-11	0	87.50	87.25	87.50	86.00	87.50	7,779,748	674,300,386	86.674	23.58	23.51	23.58	23.18	23.58	28,867,364	23.359	0.00%
2001-09-10	0	87.50	87.50	87.75	86.00	87.75	9,254,516	804,593,491	86.941	23.58	23.58	23.65	23.18	23.65	34,339,606	23.430	0.00%
2001-09-07	0	87.50	87.25	87.50	87.25	90.25	9,778,456	866,143,280	88.577	23.58	23.51	23.58	23.51	24.32	36,283,726	23.871	-3.58%
2001-09-06	0	90.75	90.50	91.00	90.50	91.75	6,382,126	581,612,580	91.131	24.46	24.39	24.52	24.39	24.73	23,681,378	24.560	-0.27%
2001-09-05	0	91.00	91.00	91.25	90.50	92.00	6,033,347	549,001,073	90.994	24.52	24.52	24.59	24.39	24.79	22,387,206	24.523	-1.62%
2001-09-04	0	92.50	92.25	92.50	90.50	92.50	6,799,181	623,862,824	91.756	24.93	24.86	24.93	24.39	24.93	25,228,893	24.728	1.93%
2001-09-03	0	90.75	90.75	91.00	90.50	91.50	4,191,080	381,461,536	91.017	24.46	24.46	24.52	24.39	24.66	15,551,330	24.529	-0.55%
2001-08-31	0	91.25	91.25	91.50	90.75	92.75	8,113,716	743,456,884	91.630	24.59	24.59	24.66	24.46	25.00	30,106,578	24.694	-2.41%
2001-08-30	0	93.50	93.25	93.75	92.50	93.75	6,534,748	609,235,570	93.230	25.20	25.13	25.27	24.93	25.27	24,247,694	25.126	1.36%
2001-08-29	0	92.25	92.25	92.50	92.00	92.75	4,427,943	409,405,358	92.459	24.86	24.86	24.93	24.79	25.00	16,430,229	24.918	0.00%
2001-08-28	0	92.25	92.25	92.50	91.50	92.75	3,735,431	343,538,019	91.967	24.86	24.86	24.93	24.66	25.00	13,860,609	24.785	0.27%
2001-08-27	0	92.00	92.00	92.25	92.00	93.25	3,711,105	344,263,677	92.766	24.79	24.79	24.86	24.79	25.13	13,770,346	25.000	0.82%
2001-08-24	0	91.25	91.00	91.25	91.00	92.75	3,424,041	312,803,134	91.355	24.59	24.52	24.59	24.52	25.00	12,705,172	24.620	-1.62%
2001-08-23	0	92.75	92.50	92.75	92.50	93.50	6,214,572	579,092,345	93.183	25.00	24.93	25.00	24.93	25.20	23,059,656	25.113	1.09%
2001-08-22	0	91.75	91.75	92.00	91.50	92.75	5,298,006	487,734,937	92.060	24.73	24.73	24.79	24.66	25.00	19,658,666	24.810	-0.02%
2001-08-21	0	93.25	93.00	93.25	92.25	93.50	3,724,733	345,983,450	92.888	24.73	24.67	24.73	24.47	24.80	14,044,058	24.636	1.08%
2001-08-20	0	92.25	92.00	92.25	91.75	93.00	5,342,451	492,530,011	92.192	24.47	24.40	24.47	24.33	24.67	20,143,643	24.451	-1.86%
2001-08-17	0	94.00	93.75	94.00	93.50	94.75	5,900,242	555,342,613	94.122	24.93	24.86	24.93	24.80	25.13	22,246,787	24.963	0.27%
2001-08-16	0	93.75	93.75	94.00	93.75	94.50	6,759,335	635,515,780	94.020	24.86	24.86	24.93	24.86	25.06	25,485,986	24.936	-0.27%
2001-08-15	0	94.00	94.00	94.25	93.25	94.25	11,266,242	1,054,713,189	93.617	24.93	24.93	25.00	24.73	25.00	42,479,220	24.829	1.90%
2001-08-14	0	92.25	92.25	92.50	91.25	92.50	4,884,150	449,927,501	92.120	24.47	24.47	24.53	24.20	24.53	18,415,625	24.432	1.37%
2001-08-13	0	91.00	91.00	91.25	90.75	91.50	3,348,865	305,400,471	91.195	24.13	24.13	24.20	24.07	24.27	12,626,852	24.187	-0.55%
2001-08-10	0	91.50	91.50	91.75	90.25	91.75	3,767,444	343,040,405	91.054	24.27	24.27	24.33	23.94	24.33	14,205,099	24.149	1.39%
2001-08-09	0	90.25	90.25	90.50	89.75	91.50	7,963,271	719,437,880	90.345	23.94	23.94	24.00	23.80	24.27	30,025,411	23.961	-2.17%
2001-08-08	0	92.25	92.00	92.25	91.50	92.50	7,490,877	689,069,574	91.988	24.47	24.40	24.47	24.27	24.53	28,244,255	24.397	1.37%
2001-08-07	0	91.00	91.00	91.25	91.00	93.25	12,877,078	1,182,675,805	91.843	24.13	24.13	24.20	24.13	24.73	48,552,857	24.359	0.55%
2001-08-06	0	90.50	90.50	90.75	89.75	91.00	4,137,737	374,414,014	90.488	24.00	24.00	24.07	23.80	24.13	15,601,284	23.999	-0.28%
2001-08-03	0	90.75	90.75	91.00	90.50	92.00	10,188,902	930,300,330	91.305	24.07	24.07	24.13	24.00	24.40	38,417,124	24.216	0.00%
2001-08-02	0	90.75	90.75	91.00	90.25	91.25	7,693,816	697,870,003	90.705	24.07	24.07	24.13	23.94	24.20	29,009,434	24.057	0.55%
2001-08-01	0	90.25	90.00	90.25	89.00	90.25	9,564,380	858,476,922	89.758	23.94	23.87	23.94	23.60	23.94	36,062,372	23.805	1.40%
2001-07-31	0	89.00	88.75	89.00	88.25	89.50	6,974,169	620,491,322	88.970	23.60	23.54	23.60	23.41	23.74	26,296,014	23.596	1.71%
2001-07-30	0	87.50	87.25	87.50	86.75	87.75	7,679,196	670,001,640	87.249	23.21	23.14	23.21	23.01	23.27	28,954,310	23.140	-0.28%
2001-07-27	0	87.75	87.50	87.75	86.75	87.75	4,748,597	414,484,457	87.286	23.27	23.21	23.27	23.01	23.27	17,904,524	23.150	1.45%
2001-07-26	0	86.50	86.25	86.50	86.00	87.75	12,315,217	1,071,381,144	86.997	22.94	22.88	22.94	22.81	23.27	46,434,367	23.073	-1.70%
2001-07-24	0	88.00	87.75	88.00	87.25	88.25	4,141,660	364,353,424	87.973	23.34	23.27	23.34	23.14	23.41	15,616,076	23.332	0.57%
2001-07-23	0	87.50	87.50	87.75	86.75	87.75	5,227,770	456,892,423	87.397	23.21	23.21	23.27	23.01	23.27	19,711,240	23.179	-0.28%
2001-07-20	0	87.75	87.50	87.75	87.50	88.75	5,708,398	503,127,036	88.138	23.27	23.21	23.27	23.21	23.54	21,523,441	23.376	0.00%
2001-07-19	0	87.75	87.75	88.00	87.00	88.00	4,672,423	408,962,960	87.527	23.27	23.27	23.34	23.07	23.34	17,617,311	23.214	0.57%
2001-07-18	0	87.25	87.00	87.25	86.75	87.50	4,806,240	418,796,824	87.136	23.14	23.07	23.14	23.01	23.21	18,121,866	23.110	0.00%
2001-07-17	0	87.25	87.00	87.25	86.75	87.75	7,546,939	658,323,316	87.231	23.14	23.07	23.14	23.01	23.27	28,455,636	23.135	-0.57%
2001-07-16	0	87.75	87.75	88.00	87.50	88.50	5,965,337	524,962,227	88.002	23.27	23.27	23.34	23.21	23.47	22,492,226	23.340	0.29%
2001-07-13	0	87.50	87.25	87.50	87.00	88.50	9,655,301	846,540,713	87.676	23.21	23.14	23.21	23.07	23.47	36,405,188	23.253	0.57%
2001-07-12	0	87.00	86.75	87.00	86.00	87.50	14,026,902	1,218,714,223	86.884	23.07	23.01	23.07	22.81	23.21	52,888,253	23.043	0.00%
2001-07-11	0	87.00	86.75	87.00	86.75	89.00	21,993,310	1,932,285,965	87.858	23.07	23.01	23.07	23.01	23.60	82,925,492	23.301	-3.06%
2001-07-10	0	89.75	89.50	89.75	89.00	89.75	8,578,431	766,331,083	89.332	23.80	23.74	23.80	23.60	23.80	32,344,864	23.693	0.28%
2001-07-09	0	89.50	89.50	89.75	88.75	90.00	12,965,154	1,160,173,635	89.484	23.74	23.74	23.80	23.54	23.87	48,884,946	23.733	-1.65%
2001-07-05	0	91.00	90.75	91.00	90.75	92.50	7,637,030	699,154,659	91.548	24.13	24.07	24.13	24.07	24.53	28,795,323	24.280	-1.62%
2001-07-04	0	92.50	92.25	92.50	92.25	93.50	4,065,244	376,447,089	92.601	24.53	24.47	24.53	24.47	24.80	15,327,950	24.560	-0.54%
2001-07-03	0	93.00	92.75	93.00	92.25	93.50	5,364,039	498,849,394	92.999	24.67	24.60	24.67	24.47	24.80	20,225,040	24.665	0.81%
2001-06-29	0	92.25	92.00	92.25	92.00	92.75	4,018,886	370,741,004	92.250	24.47	24.40	24.47	24.40	24.60	15,153,158	24.466	1.10%
2001-06-28	0	91.25	91.00	91.25	90.75	92.25	6,974,530	636,453,795	91.254	24.20	24.13	24.20	24.07	24.47	26,297,376	24.202	-1.08%
2001-06-27	0	92.25	92.25	92.50	91.25	92.50	4,147,228	381,452,504	91.978	24.47	24.47	24.53	24.20	24.53	15,637,070	24.394	-0.27%
2001-06-26	0	92.50	92.50	92.75	92.50	93.50	4,298,170	399,544,750	92.957	24.53	24.53	24.60	24.53	24.80	16,206,195	24.654	-1.07%
2001-06-22	0	93.50	93.25	93.50	92.75	94.00	3,995,778	372,497,691	93.223	24.80	24.73	24.80	24.60	24.93	15,066,030	24.724	-0.27%
2001-06-21	0	93.75	93.50	93.75	92.25	94.25	5,120,491	477,832,246	93.318	24.86	24.80	24.86	24.47	25.00	19,306,745	24.749	1.63%
2001-06-20	0	92.25	92.00	92.50	91.75	93.75	4,797,449	444,376,736	92.628	24.47	24.40	24.53	24.33	24.86	18,088,720	24.567	-1.86%
2001-06-19	0	94.00	93.75	94.25	92.50	94.25	4,301,583	400,560,876	93.119	24.93	24.86	25.00	24.53	25.00	16,219,063	24.697	1.35%
2001-06-18	0	92.75	92.50	92.75	92.25	93.25	3,990,615	369,996,982	92.717	24.60	24.53	24.60	24.47	24.73	15,046,562	24.590	-0.27%
2001-06-15	0	93.00	93.00	93.25	91.75	93.25	6,609,414	610,083,373	92.305	24.67	24.67	24.73	24.33	24.73	24,920,710	24.481	0.00%
2001-06-14	0	93.00	92.75	93.00	92.50	94.00	6,270,499	584,346,499	93.190	24.67	24.60	24.67	24.53	24.93	23,642,836	24.716	-1.06%
2001-06-13	0	94.00	93.75	94.00	93.25	96.00	10,401,451	977,739,348	94.000	24.93	24.86	24.93	24.73	25.46	39,218,537	24.931	-1.57%
2001-06-12	0	95.50	95.50	95.75	95.25	97.50	9,578,526	916,032,870	95.634	25.33	25.33	25.39	25.26	25.86	36,115,709	25.364	-2.30%
2001-06-11	0	97.75	97.50	98.00	97.00	99.50	2,975,492	292,928,116	98.447	25.93	25.86	25.99	25.73	26.39	11,219,054	26.110	-1.01%
2001-06-08	0	98.75	98.75	99.00	98.50	99.50	4,535,822	449,636,823	99.130	26.19	26.19	26.26	26.12	26.39	17,102,258	26.291	0.00%
2001-06-07	0	98.75	98.75	99.00	97.50	99.00	4,027,154	395,093,325	98.107	26.19	26.19	26.26	25.86	26.26	15,184,332	26.020	0.77%
2001-06-06	0	98.00	98.00	98.25	98.00	98.75	2,464,568	242,372,507	98.343	25.99	25.99	26.06	25.99	26.19	9,292,622	26.082	0.26%
2001-06-05	0	97.75	97.50	97.75	96.75	98.00	4,914,173	478,865,854	97.446	25.93	25.86	25.93	25.66	25.99	18,528,826	25.844	1.03%
2001-06-04	0	96.75	96.75	97.00	96.75	97.25	3,179,931	308,062,930	96.877	25.66	25.66	25.73	25.66	25.79	11,989,889	25.694	0.26%
2001-06-01	0	96.50	96.25	96.50	96.50	97.50	3,235,734	313,622,636	96.925	25.59	25.53	25.59	25.59	25.86	12,200,293	25.706	-0.52%
2001-05-31	0	97.00	96.25	96.50	96.00	97.25	9,890,817	953,454,307	96.398	25.73	25.53	25.59	25.46	25.79	37,293,198	25.566	-0.77%
2001-05-30	0	97.75	97.50	97.75	97.25	98.25	5,929,271	578,996,277	97.650	25.93	25.86	25.93	25.79	26.06	22,356,240	25.899	-0.76%
2001-05-29	0	98.50	98.25	98.50	97.75	99.25	5,060,294	497,508,474	98.316	26.12	26.06	26.12	25.93	26.32	19,079,773	26.075	-0.51%
2001-05-28	0	99.00	99.00	99.25	99.00	100.0	2,186,798	217,632,059	99.521	26.26	26.26	26.32	26.26	26.52	8,245,294	26.395	-0.75%
2001-05-25	0	99.75	99.75	100.0	99.75	101.5	6,052,855	608,441,178	100.52	26.46	26.46	26.52	26.46	26.92	22,822,212	26.660	-0.25%
2001-05-24	0	100.0	99.75	100.0	98.25	100.0	4,252,279	421,683,823	99.167	26.52	26.46	26.52	26.06	26.52	16,033,163	26.301	0.50%
2001-05-23	0	99.50	99.25	99.50	99.00	100.5	5,368,967	535,015,549	99.650	26.39	26.32	26.39	26.26	26.65	20,243,621	26.429	-0.25%
2001-05-22	0	99.75	99.75	100.0	99.50	100.5	3,946,425	393,957,237	99.826	26.46	26.46	26.52	26.39	26.65	14,879,945	26.476	0.50%
2001-05-21	0	99.25	99.00	99.25	97.50	99.50	6,646,813	657,503,557	98.920	26.32	26.26	26.32	25.86	26.39	25,061,723	26.235	1.79%
2001-05-18	0	97.50	97.25	97.50	97.25	99.00	3,547,825	347,442,452	97.931	25.86	25.79	25.86	25.79	26.26	13,377,029	25.973	-1.76%
2001-05-17	0	99.25	99.00	99.25	98.25	99.25	5,370,169	530,531,704	98.792	26.32	26.26	26.32	26.06	26.32	20,248,153	26.201	2.85%
2001-05-16	0	96.50	96.50	96.75	96.25	98.75	6,930,105	676,229,173	97.578	25.59	25.59	25.66	25.53	26.19	26,129,872	25.880	0.00%
2001-05-15	0	96.50	96.25	96.50	96.25	97.25	4,048,235	392,069,247	96.849	25.59	25.53	25.59	25.53	25.79	15,263,818	25.686	-0.26%
2001-05-14	0	96.75	96.50	96.75	96.25	99.00	5,544,118	537,887,665	97.020	25.66	25.59	25.66	25.53	26.26	20,904,026	25.731	-2.27%
2001-05-11	0	99.00	99.00	99.25	98.25	99.50	4,721,631	467,869,490	99.091	26.26	26.26	26.32	26.06	26.39	17,802,849	26.281	1.54%
2001-05-10	0	97.50	97.50	97.75	97.25	98.75	3,007,063	294,531,164	97.946	25.86	25.86	25.93	25.79	26.19	11,338,092	25.977	-0.26%
2001-05-09	0	97.75	97.75	98.00	97.00	98.50	4,322,055	422,276,269	97.703	25.93	25.93	25.99	25.73	26.12	16,296,253	25.912	0.51%
2001-05-08	0	97.25	97.25	97.50	97.25	98.00	2,356,679	229,659,608	97.451	25.79	25.79	25.86	25.79	25.99	8,885,828	25.846	-1.02%
2001-05-07	0	98.25	98.25	98.50	96.75	98.75	4,367,339	427,120,268	97.799	26.06	26.06	26.12	25.66	26.19	16,466,995	25.938	2.88%
2001-05-04	0	95.50	95.25	95.50	95.00	96.00	6,291,610	600,298,057	95.412	25.33	25.26	25.33	25.20	25.46	23,722,435	25.305	-1.55%
2001-05-03	0	97.00	96.75	97.00	96.50	99.00	10,515,976	1,024,902,720	97.461	25.73	25.66	25.73	25.59	26.26	39,650,352	25.849	-3.96%
2001-05-02	0	101.0	100.5	101.0	100.0	102.0	10,090,440	1,020,885,468	101.17	26.79	26.65	26.79	26.52	27.05	38,045,874	26.833	2.02%
2001-04-27	0	99.00	98.75	99.00	97.50	99.25	6,807,182	669,332,377	98.327	26.26	26.19	26.26	25.86	26.32	25,666,392	26.078	1.28%
2001-04-26	0	97.75	97.75	98.00	97.75	98.75	5,889,432	577,365,342	98.034	25.93	25.93	25.99	25.93	26.19	22,206,028	26.000	0.00%
2001-04-25	0	97.75	97.75	98.00	97.25	98.50	4,625,781	452,777,938	97.881	25.93	25.93	25.99	25.79	26.12	17,441,448	25.960	-0.51%
2001-04-24	0	98.25	98.25	98.50	96.50	98.50	4,802,921	469,278,717	97.707	26.06	26.06	26.12	25.59	26.12	18,109,352	25.914	1.29%
2001-04-23	0	97.00	96.75	97.00	96.75	99.25	5,395,477	527,625,197	97.790	25.73	25.66	25.73	25.66	26.32	20,343,577	25.936	-2.27%
2001-04-20	0	99.25	99.25	99.50	98.50	99.50	8,087,684	800,416,482	98.967	26.32	26.32	26.39	26.12	26.39	30,494,508	26.248	0.76%
2001-04-19	0	98.50	98.50	98.75	97.25	99.00	16,300,789	1,596,443,631	97.937	26.12	26.12	26.19	25.79	26.26	61,461,915	25.975	4.79%
2001-04-18	0	94.00	93.75	94.00	93.50	94.25	5,050,087	473,952,299	93.850	24.93	24.86	24.93	24.80	25.00	19,041,288	24.891	1.35%
2001-04-17	0	92.75	92.50	92.75	92.50	94.50	4,829,484	452,797,825	93.757	24.60	24.53	24.60	24.53	25.06	18,209,507	24.866	-2.62%
2001-04-12	0	95.25	95.00	95.25	94.25	95.75	6,196,291	589,231,196	95.094	25.26	25.20	25.26	25.00	25.39	23,363,035	25.221	1.33%
2001-04-11	0	94.00	94.00	94.25	93.00	94.50	10,840,414	1,018,213,837	93.928	24.93	24.93	25.00	24.67	25.06	40,873,641	24.911	2.73%
2001-04-10	0	91.50	91.50	91.75	91.25	92.50	2,749,523	253,516,327	92.204	24.27	24.27	24.33	24.20	24.53	10,367,041	24.454	-0.27%
2001-04-09	0	91.75	91.50	91.75	90.25	91.75	4,142,103	377,005,591	91.018	24.33	24.27	24.33	23.94	24.33	15,617,746	24.140	0.27%
2001-04-06	0	91.50	91.50	91.75	91.50	93.00	6,395,002	589,584,283	92.195	24.27	24.27	24.33	24.27	24.67	24,112,273	24.452	1.95%
2001-04-04	0	89.75	89.50	89.75	89.50	91.00	6,369,818	574,128,255	90.133	23.80	23.74	23.80	23.74	24.13	24,017,317	23.905	-2.45%
2001-04-03	0	92.00	91.75	92.00	91.50	92.50	4,064,055	373,692,386	91.951	24.40	24.33	24.40	24.27	24.53	15,323,467	24.387	-0.54%
2001-04-02	0	92.50	92.25	92.50	91.75	93.50	3,716,018	344,093,500	92.597	24.53	24.47	24.53	24.33	24.80	14,011,198	24.558	0.54%
2001-03-30	0	92.00	91.75	92.00	91.25	92.75	3,437,226	315,619,811	91.824	24.40	24.33	24.40	24.20	24.60	12,960,016	24.353	1.38%
2001-03-29	0	90.75	90.75	91.00	90.00	91.75	7,695,739	698,947,749	90.823	24.07	24.07	24.13	23.87	24.33	29,016,685	24.088	-1.36%
2001-03-28	0	92.00	91.50	91.75	91.50	93.00	6,309,765	582,008,294	92.239	24.40	24.27	24.33	24.27	24.67	23,790,888	24.463	1.66%
2001-03-27	0	90.50	90.25	90.50	90.00	92.25	7,553,126	688,551,348	91.161	24.00	23.94	24.00	23.87	24.47	28,478,964	24.178	-0.82%
2001-03-26	0	91.25	91.00	91.25	89.75	91.75	9,763,561	884,621,412	90.604	24.20	24.13	24.20	23.80	24.33	36,813,381	24.030	1.96%
2001-03-23	0	89.50	89.25	89.50	88.00	90.50	17,851,423	1,587,373,302	88.921	23.74	23.67	23.74	23.34	24.00	67,308,561	23.584	-1.38%
2001-03-22	0	90.75	90.50	90.75	90.25	92.50	9,468,507	860,305,514	90.860	24.07	24.00	24.07	23.94	24.53	35,700,884	24.098	-2.68%
2001-03-21	0	93.25	93.00	93.25	91.00	93.50	9,133,399	842,631,507	92.258	24.73	24.67	24.73	24.13	24.80	34,437,363	24.469	0.54%
2001-03-20	0	92.75	92.50	92.75	92.75	93.75	7,362,888	685,572,451	93.112	24.60	24.53	24.60	24.60	24.86	27,761,674	24.695	0.00%
2001-03-19	0	92.75	92.75	93.00	92.50	93.50	11,478,205	1,068,436,527	93.084	24.60	24.60	24.67	24.53	24.80	43,278,424	24.688	-2.88%
2001-03-16	0	95.50	95.25	95.50	94.25	96.00	6,423,932	611,926,180	95.257	25.33	25.26	25.33	25.00	25.46	24,221,353	25.264	0.53%
2001-03-15	0	95.00	94.75	95.00	92.00	95.50	12,340,989	1,164,975,710	94.399	25.20	25.13	25.20	24.40	25.33	46,531,540	25.036	-1.04%
2001-03-14	0	96.00	96.00	96.25	96.00	97.75	9,370,047	908,794,161	96.989	25.46	25.46	25.53	25.46	25.93	35,329,642	25.723	-0.80%
2001-03-13	0	99.00	98.75	99.00	97.50	99.00	15,685,023	1,543,082,029	98.379	25.67	25.60	25.67	25.28	25.67	60,498,398	25.506	-3.41%
2001-03-12	0	102.5	102.0	102.5	101.5	103.5	8,199,048	837,283,208	102.12	26.57	26.44	26.57	26.32	26.83	31,624,389	26.476	-1.91%
2001-03-09	0	104.5	104.5	105.0	104.0	105.0	5,161,425	538,367,539	104.31	27.09	27.09	27.22	26.96	27.22	19,908,032	27.043	0.97%
2001-03-08	0	103.5	103.5	104.0	102.0	104.0	5,835,968	600,456,956	102.89	26.83	26.83	26.96	26.44	26.96	22,509,799	26.675	0.98%
2001-03-07	0	102.5	102.0	102.5	102.5	103.5	4,890,881	503,477,903	102.94	26.57	26.44	26.57	26.57	26.83	18,864,522	26.689	0.00%
2001-03-06	0	102.5	102.0	102.5	102.0	103.5	8,960,741	918,781,570	102.53	26.57	26.44	26.57	26.44	26.83	34,562,300	26.583	0.00%
2001-03-05	0	102.5	102.5	103.0	101.5	104.0	13,335,654	1,368,595,201	102.63	26.57	26.57	26.70	26.32	26.96	51,436,692	26.607	-0.97%
2001-03-02	0	103.5	103.5	104.0	102.5	105.0	10,952,254	1,139,896,810	104.08	26.83	26.83	26.96	26.57	27.22	42,243,726	26.984	-0.48%
2001-03-01	0	104.0	103.5	104.0	103.5	105.0	12,296,213	1,283,403,599	104.37	26.96	26.83	26.96	26.83	27.22	47,427,484	27.060	-0.95%
2001-02-28	0	105.0	104.5	105.0	103.0	106.0	25,816,016	2,691,832,602	104.27	27.22	27.09	27.22	26.70	27.48	99,574,454	27.033	-2.33%
2001-02-27	0	107.5	107.0	107.5	107.0	109.5	33,943,045	3,683,241,616	108.51	27.87	27.74	27.87	27.74	28.39	130,921,060	28.133	-7.73%
2001-02-26	0	116.5	116.5	117.0	116.0	117.5	5,040,762	590,001,000	117.05	30.20	30.20	30.33	30.07	30.46	19,442,625	30.346	-0.43%
2001-02-23	0	117.0	117.0	117.5	115.5	117.5	5,817,136	679,562,338	116.82	30.33	30.33	30.46	29.94	30.46	22,437,162	30.287	1.30%
2001-02-22	0	115.5	115.0	115.5	114.5	116.5	8,791,780	1,014,851,422	115.43	29.94	29.82	29.94	29.69	30.20	33,910,604	29.927	-1.70%
2001-02-21	0	117.5	117.0	117.5	116.5	118.5	7,545,795	885,435,948	117.34	30.46	30.33	30.46	30.20	30.72	29,104,739	30.422	-0.84%
2001-02-20	0	118.5	118.5	119.0	118.5	120.0	2,843,899	338,194,227	118.92	30.72	30.72	30.85	30.72	31.11	10,969,148	30.831	0.00%
2001-02-19	0	118.5	118.5	119.0	118.5	119.5	4,233,056	503,833,609	119.02	30.72	30.72	30.85	30.72	30.98	16,327,238	30.858	-1.25%
2001-02-16	0	120.0	119.5	120.0	119.5	121.0	5,476,874	655,791,652	119.74	31.11	30.98	31.11	30.98	31.37	21,124,744	31.044	-0.41%
2001-02-15	0	120.5	120.0	120.5	120.0	121.0	4,004,945	482,402,085	120.45	31.24	31.11	31.24	31.11	31.37	15,447,396	31.229	0.00%
2001-02-14	0	120.5	120.0	120.5	119.5	121.0	4,880,600	587,384,114	120.35	31.24	31.11	31.24	30.98	31.37	18,824,867	31.203	0.42%
2001-02-13	0	120.0	119.5	120.0	119.5	120.0	2,957,362	354,061,111	119.72	31.11	30.98	31.11	30.98	31.11	11,406,784	31.040	0.84%
2001-02-12	0	119.0	118.5	119.0	117.5	119.0	3,735,685	441,961,387	118.31	30.85	30.72	30.85	30.46	30.85	14,408,838	30.673	-0.83%
2001-02-09	0	120.0	119.5	120.0	119.0	120.0	2,737,490	328,136,053	119.87	31.11	30.98	31.11	30.85	31.11	10,558,720	31.077	-0.41%
2001-02-08	0	120.5	120.0	120.5	119.0	120.5	2,850,464	341,473,870	119.80	31.24	31.11	31.24	30.85	31.24	10,994,469	31.059	-0.41%
2001-02-07	0	121.0	120.5	121.0	120.0	121.0	3,487,600	420,204,092	120.49	31.37	31.24	31.37	31.11	31.37	13,451,954	31.237	0.41%
2001-02-06	0	120.5	120.0	120.5	119.0	120.5	3,486,588	418,199,790	119.95	31.24	31.11	31.24	30.85	31.24	13,448,051	31.097	1.26%
2001-02-05	0	119.0	118.5	119.0	118.0	119.5	3,977,137	472,048,144	118.69	30.85	30.72	30.85	30.59	30.98	15,340,138	30.772	-0.42%
2001-02-02	0	119.5	119.5	120.0	119.5	121.5	4,459,656	535,843,552	120.15	30.98	30.98	31.11	30.98	31.50	17,201,253	31.151	-0.42%
2001-02-01	0	120.0	119.5	120.0	119.5	121.0	7,523,110	905,143,833	120.32	31.11	30.98	31.11	30.98	31.37	29,017,241	31.193	-1.23%
2001-01-31	0	121.5	121.5	122.0	120.5	122.0	6,756,798	821,064,525	121.52	31.50	31.50	31.63	31.24	31.63	26,061,514	31.505	0.83%
2001-01-30	0	120.5	120.5	121.0	120.5	122.0	11,580,781	1,404,361,182	121.27	31.24	31.24	31.37	31.24	31.63	44,668,005	31.440	-0.41%
2001-01-29	0	121.0	121.0	121.5	120.0	122.0	13,438,476	1,631,252,565	121.39	31.37	31.37	31.50	31.11	31.63	51,833,285	31.471	2.11%
2001-01-23	0	118.5	118.5	119.0	117.0	119.0	5,154,736	607,224,758	117.80	30.72	30.72	30.85	30.33	30.85	19,882,232	30.541	1.28%
2001-01-22	0	117.0	116.5	117.0	116.0	117.0	4,296,010	500,540,886	116.51	30.33	30.20	30.33	30.07	30.33	16,570,057	30.208	0.86%
2001-01-19	0	116.0	116.0	116.5	116.0	117.5	6,338,051	738,220,002	116.47	30.07	30.07	30.20	30.07	30.46	24,446,373	30.198	0.43%
2001-01-18	0	115.5	115.5	116.0	114.0	116.5	6,515,034	753,514,585	115.66	29.94	29.94	30.07	29.56	30.20	25,129,011	29.986	1.76%
2001-01-17	0	113.5	113.5	114.0	113.0	115.0	5,552,096	630,732,357	113.60	29.43	29.43	29.56	29.30	29.82	21,414,882	29.453	-0.44%
2001-01-16	0	114.0	114.0	114.5	113.0	114.5	7,182,930	818,385,333	113.93	29.56	29.56	29.69	29.30	29.69	27,705,140	29.539	0.44%
2001-01-15	0	113.5	113.0	113.5	113.0	115.5	9,469,757	1,075,804,076	113.60	29.43	29.30	29.43	29.30	29.94	36,525,616	29.453	-1.30%
2001-01-12	0	115.0	115.0	115.5	114.5	116.5	5,929,649	682,436,576	115.09	29.82	29.82	29.94	29.69	30.20	22,871,134	29.838	0.00%
2001-01-11	0	115.0	114.5	115.0	114.5	117.0	6,343,344	732,982,192	115.55	29.82	29.69	29.82	29.69	30.33	24,466,789	29.958	-1.29%
2001-01-10	0	116.5	116.0	116.5	115.5	117.5	5,496,609	640,304,029	116.49	30.20	30.07	30.20	29.94	30.46	21,200,864	30.202	-2.10%
2001-01-09	0	119.0	118.5	119.0	117.0	119.0	6,876,203	811,475,304	118.01	30.85	30.72	30.85	30.33	30.85	26,522,069	30.596	1.28%
2001-01-08	0	117.5	117.5	118.0	117.0	118.5	13,195,316	1,554,775,775	117.83	30.46	30.46	30.59	30.33	30.72	50,895,397	30.548	-0.84%
2001-01-05	0	118.5	118.5	119.0	118.0	120.0	15,673,431	1,858,350,582	118.57	30.72	30.72	30.85	30.59	31.11	60,453,686	30.740	2.16%
2001-01-04	0	116.0	116.5	117.0	115.5	117.0	10,423,511	1,209,022,842	115.99	30.07	30.20	30.33	29.94	30.33	40,204,322	30.072	3.57%
2001-01-03	0	112.0	111.5	112.0	110.5	112.0	3,461,595	386,000,717	111.51	29.04	28.91	29.04	28.65	29.04	13,351,651	28.910	-0.88%
2001-01-02	0	113.0	113.0	113.5	112.5	115.0	3,085,154	349,177,834	113.18	29.30	29.30	29.43	29.17	29.82	11,899,688	29.343	-2.16%
2000-12-29	0	115.5	115.5	116.0	113.5	116.0	5,538,969	636,013,414	114.83	29.94	29.94	30.07	29.43	30.07	21,364,250	29.770	2.21%
2000-12-28	0	113.0	112.5	113.0	112.0	113.5	5,758,888	649,303,622	112.75	29.30	29.17	29.30	29.04	29.43	22,212,495	29.231	1.35%
2000-12-27	0	111.5	111.0	111.5	111.5	114.0	3,368,444	379,599,900	112.69	28.91	28.78	28.91	28.91	29.56	12,992,360	29.217	-0.45%
2000-12-22	0	112.0	111.5	112.5	111.0	112.5	3,610,902	403,985,500	111.88	29.04	28.91	29.17	28.78	29.17	13,927,540	29.006	0.90%
2000-12-21	0	111.0	110.5	111.0	109.5	112.5	6,582,451	729,861,455	110.88	28.78	28.65	28.78	28.39	29.17	25,389,044	28.747	-1.33%
2000-12-20	0	112.5	112.5	113.0	112.0	114.0	6,440,965	728,145,839	113.05	29.17	29.17	29.30	29.04	29.56	24,843,321	29.310	-1.32%
2000-12-19	0	114.0	113.5	114.0	111.5	114.0	4,031,835	456,075,519	113.12	29.56	29.43	29.56	28.91	29.56	15,551,112	29.328	3.17%
2000-12-18	0	110.5	110.0	110.5	108.5	110.5	6,843,360	750,990,994	109.74	28.65	28.52	28.65	28.13	28.65	26,395,391	28.452	-0.90%
2000-12-15	0	111.5	111.0	111.5	111.0	113.5	9,659,594	1,081,146,954	111.92	28.91	28.78	28.91	28.78	29.43	37,257,832	29.018	-4.29%
2000-12-14	0	116.5	116.5	117.0	115.5	117.5	3,011,939	350,680,921	116.43	30.20	30.20	30.33	29.94	30.46	11,617,291	30.186	-0.85%
2000-12-13	0	117.5	117.0	117.5	115.5	117.5	5,679,533	664,832,761	117.06	30.46	30.33	30.46	29.94	30.46	21,906,416	30.349	1.29%
2000-12-12	0	116.0	116.0	116.5	116.0	117.5	7,357,312	857,785,922	116.59	30.07	30.07	30.20	30.07	30.46	28,377,745	30.227	0.43%
2000-12-11	0	115.5	115.5	116.0	115.0	116.0	5,930,565	684,564,660	115.43	29.94	29.94	30.07	29.82	30.07	22,874,667	29.927	0.87%
2000-12-08	0	114.5	114.5	115.0	113.5	116.0	6,067,101	697,269,232	114.93	29.69	29.69	29.82	29.43	30.07	23,401,297	29.796	0.44%
2000-12-07	0	114.0	113.5	114.0	112.5	114.0	4,478,384	506,787,202	113.16	29.56	29.43	29.56	29.17	29.56	17,273,488	29.339	0.44%
2000-12-06	0	113.5	113.0	113.5	112.0	114.0	12,157,908	1,376,401,126	113.21	29.43	29.30	29.43	29.04	29.56	46,894,031	29.351	3.65%
2000-12-05	0	109.5	109.0	109.5	107.5	110.0	4,229,629	460,174,185	108.80	28.39	28.26	28.39	27.87	28.52	16,314,020	28.207	2.34%
2000-12-04	0	107.0	107.0	107.5	105.0	107.5	3,994,967	424,423,716	106.24	27.74	27.74	27.87	27.22	27.87	15,408,910	27.544	0.47%
2000-12-01	0	106.5	106.5	107.0	103.5	107.5	9,628,544	1,016,604,631	105.58	27.61	27.61	27.74	26.83	27.87	37,138,070	27.374	1.91%
2000-11-30	0	104.5	104.0	104.5	104.0	107.0	14,858,813	1,564,565,262	105.30	27.09	26.96	27.09	26.96	27.74	57,311,639	27.299	-2.79%
2000-11-29	0	107.5	107.5	108.0	107.0	109.0	7,084,578	764,535,456	107.92	27.87	27.87	28.00	27.74	28.26	27,325,788	27.979	-2.27%
2000-11-28	0	110.0	110.0	110.5	108.5	111.0	3,866,707	427,111,442	110.46	28.52	28.52	28.65	28.13	28.78	14,914,200	28.638	0.92%
2000-11-27	0	109.0	109.0	109.5	107.5	110.0	5,335,925	582,084,489	109.09	28.26	28.26	28.39	27.87	28.52	20,581,093	28.282	1.87%
2000-11-24	0	107.0	107.0	107.5	106.5	108.0	4,446,535	476,132,752	107.08	27.74	27.74	27.87	27.61	28.00	17,150,644	27.762	-0.47%
2000-11-23	0	107.5	107.0	107.5	106.0	108.0	18,978,095	2,033,762,624	107.16	27.87	27.74	27.87	27.48	28.00	73,200,042	27.784	-3.15%
2000-11-22	0	111.0	111.0	111.5	110.5	113.5	6,728,690	752,580,463	111.85	28.78	28.78	28.91	28.65	29.43	25,953,099	28.998	-2.20%
2000-11-21	0	113.5	113.5	114.0	112.0	114.0	2,760,754	312,022,192	113.02	29.43	29.43	29.56	29.04	29.56	10,648,451	29.302	-0.87%
2000-11-20	0	114.5	114.0	114.5	113.0	115.0	2,584,623	295,897,188	114.48	29.69	29.56	29.69	29.30	29.82	9,969,099	29.681	0.88%
2000-11-17	0	113.5	113.0	113.5	112.5	114.0	2,238,439	253,384,081	113.20	29.43	29.30	29.43	29.17	29.56	8,633,840	29.348	-0.44%
2000-11-16	0	114.0	113.5	114.0	112.0	114.0	2,317,226	261,889,324	113.02	29.56	29.43	29.56	29.04	29.56	8,937,727	29.302	1.33%
2000-11-15	0	112.5	112.5	113.0	112.0	115.0	5,726,280	646,187,141	112.85	29.17	29.17	29.30	29.04	29.82	22,086,723	29.257	-0.88%
2000-11-14	0	113.5	113.5	114.0	111.0	114.0	6,175,661	694,235,230	112.41	29.43	29.43	29.56	28.78	29.56	23,820,022	29.145	2.25%
2000-11-13	0	111.0	111.0	111.5	111.0	113.0	6,597,911	736,626,728	111.65	28.78	28.78	28.91	28.78	29.30	25,448,674	28.946	-3.48%
2000-11-10	0	115.0	115.0	115.5	114.0	115.5	4,827,792	554,475,878	114.85	29.82	29.82	29.94	29.56	29.94	18,621,183	29.777	0.00%
2000-11-09	0	115.0	114.5	115.0	114.0	115.5	4,161,718	477,827,521	114.81	29.82	29.69	29.82	29.56	29.94	16,052,082	29.767	-0.43%
2000-11-08	0	115.5	115.5	116.0	115.5	117.5	5,414,341	630,456,433	116.44	29.94	29.94	30.07	29.94	30.46	20,883,550	30.189	-0.86%
2000-11-07	0	116.5	116.5	117.0	114.5	117.0	4,581,400	530,363,419	115.76	30.20	30.20	30.33	29.69	30.33	17,670,829	30.013	0.43%
2000-11-06	0	116.0	115.5	116.5	115.0	117.5	5,806,030	675,294,896	116.31	30.07	29.94	30.20	29.82	30.46	22,394,326	30.155	-0.43%
2000-11-03	0	116.5	116.5	117.0	115.0	117.5	13,721,439	1,592,704,708	116.07	30.20	30.20	30.33	29.82	30.46	52,924,696	30.094	3.10%
2000-11-02	0	113.0	112.5	113.0	112.0	115.0	6,029,984	684,919,594	113.59	29.30	29.17	29.30	29.04	29.82	23,258,134	29.449	0.00%
2000-11-01	0	113.0	113.0	113.5	110.5	113.5	10,025,057	1,126,594,630	112.38	29.30	29.30	29.43	28.65	29.43	38,667,453	29.135	4.15%
2000-10-31	0	108.5	108.5	109.0	107.0	109.5	6,880,264	747,490,864	108.64	28.13	28.13	28.26	27.74	28.39	26,537,733	28.167	1.40%
2000-10-30	0	107.0	107.0	107.5	106.5	108.5	3,572,748	384,395,167	107.59	27.74	27.74	27.87	27.61	28.13	13,780,377	27.894	-0.47%
2000-10-27	0	107.5	107.5	108.0	106.5	110.0	6,163,136	665,268,040	107.94	27.87	27.87	28.00	27.61	28.52	23,771,712	27.986	-0.46%
2000-10-26	0	108.0	107.5	108.0	107.5	110.5	4,508,039	491,787,070	109.09	28.00	27.87	28.00	27.87	28.65	17,387,870	28.283	-2.70%
2000-10-25	0	111.0	110.5	111.0	110.0	112.0	6,218,048	690,370,795	111.03	28.78	28.65	28.78	28.52	29.04	23,983,512	28.785	0.45%
2000-10-24	0	110.5	110.5	111.0	109.5	112.0	7,023,241	775,731,094	110.45	28.65	28.65	28.78	28.39	29.04	27,089,206	28.636	0.00%
2000-10-23	0	110.5	110.5	111.0	107.0	111.0	8,478,273	923,869,387	108.97	28.65	28.65	28.78	27.74	28.78	32,701,382	28.252	2.79%
2000-10-20	0	107.5	107.5	108.0	106.0	108.5	8,920,852	954,461,185	106.99	27.87	27.87	28.00	27.48	28.13	34,408,445	27.739	2.38%
2000-10-19	0	105.0	104.5	105.0	102.0	107.0	18,025,806	1,878,084,298	104.19	27.22	27.09	27.22	26.44	27.74	69,526,986	27.012	-1.87%
2000-10-18	0	107.0	107.0	107.5	105.5	109.0	13,251,355	1,420,650,768	107.21	27.74	27.74	27.87	27.35	28.26	51,111,544	27.795	-1.38%
2000-10-17	0	108.5	108.5	109.0	107.0	109.0	9,421,759	1,018,492,563	108.10	28.13	28.13	28.26	27.74	28.26	36,340,484	28.026	2.36%
2000-10-16	0	106.0	106.0	106.5	105.0	107.0	7,777,796	823,975,574	105.94	27.48	27.48	27.61	27.22	27.74	29,999,586	27.466	3.41%
2000-10-13	0	102.5	102.0	102.5	101.5	104.0	11,055,085	1,135,118,678	102.68	26.57	26.44	26.57	26.32	26.96	42,640,354	26.621	-1.91%
2000-10-12	0	104.5	104.5	105.0	103.0	105.5	9,347,462	975,524,258	104.36	27.09	27.09	27.22	26.70	27.35	36,053,914	27.057	0.00%
2000-10-11	0	104.5	104.0	104.5	104.0	107.0	8,280,071	873,029,896	105.44	27.09	26.96	27.09	26.96	27.74	31,936,901	27.336	-4.13%
2000-10-10	0	109.0	109.0	109.5	107.5	109.5	5,628,336	610,649,269	108.50	28.26	28.26	28.39	27.87	28.39	21,708,945	28.129	-0.46%
2000-10-09	0	109.5	109.5	110.0	109.0	112.0	7,922,189	875,842,333	110.56	28.39	28.39	28.52	28.26	29.04	30,556,521	28.663	-1.79%
2000-10-05	0	111.5	111.5	112.0	110.5	112.5	4,778,775	533,048,457	111.54	28.91	28.91	29.04	28.65	29.17	18,432,120	28.920	0.45%
2000-10-04	0	111.0	111.0	112.0	111.0	113.0	6,359,043	712,253,187	112.01	28.78	28.78	29.04	28.78	29.30	24,527,341	29.039	-0.89%
2000-10-03	0	112.0	111.5	112.0	108.5	112.0	7,898,049	876,774,838	111.01	29.04	28.91	29.04	28.13	29.04	30,463,411	28.781	2.75%
2000-09-29	0	109.0	109.0	109.5	108.5	111.0	4,738,565	519,321,486	109.59	28.26	28.26	28.39	28.13	28.78	18,277,027	28.414	0.46%
2000-09-28	0	108.5	108.5	109.0	108.5	110.5	7,112,031	775,541,966	109.05	28.13	28.13	28.26	28.13	28.65	27,431,677	28.272	-0.91%
2000-09-27	0	109.5	109.0	109.5	107.0	110.0	5,725,024	621,231,281	108.51	28.39	28.26	28.39	27.74	28.52	22,081,879	28.133	0.92%
2000-09-26	0	108.5	108.5	109.0	106.5	109.5	5,146,405	554,645,825	107.77	28.13	28.13	28.26	27.61	28.39	19,850,099	27.942	0.46%
2000-09-25	0	108.0	108.0	108.5	105.0	108.5	9,750,617	1,042,984,545	106.97	28.00	28.00	28.13	27.22	28.13	37,608,915	27.732	4.85%
2000-09-22	0	103.0	102.5	103.0	101.5	104.0	9,368,491	962,053,872	102.69	26.70	26.57	26.70	26.32	26.96	36,135,025	26.624	-2.37%
2000-09-21	0	105.5	105.0	105.5	104.5	106.0	7,357,931	775,803,794	105.44	27.35	27.22	27.35	27.09	27.48	28,380,133	27.336	-0.47%
2000-09-20	0	106.0	106.0	106.5	104.5	108.0	9,138,453	969,587,094	106.10	27.48	27.48	27.61	27.09	28.00	35,247,750	27.508	0.95%
2000-09-19	0	105.0	105.0	105.5	103.5	106.5	9,569,685	1,005,387,640	105.06	27.22	27.22	27.35	26.83	27.61	36,911,046	27.238	-0.94%
2000-09-18	0	106.0	105.5	106.0	104.5	109.0	15,030,077	1,600,292,416	106.47	27.48	27.35	27.48	27.09	28.26	57,972,218	27.604	-4.50%
2000-09-15	0	111.0	111.0	111.5	110.5	112.0	4,800,932	534,093,702	111.25	28.78	28.78	28.91	28.65	29.04	18,517,582	28.843	0.45%
2000-09-14	0	110.5	110.0	110.5	109.0	111.5	7,377,317	814,149,035	110.36	28.65	28.52	28.65	28.26	28.91	28,454,906	28.612	-0.45%
2000-09-12	0	111.0	110.5	111.0	110.5	113.0	7,186,720	802,864,722	111.72	28.78	28.65	28.78	28.65	29.30	27,719,758	28.964	-2.20%
2000-09-11	0	113.5	113.5	114.0	112.5	113.5	4,253,783	481,412,814	113.17	29.43	29.43	29.56	29.17	29.43	16,407,184	29.342	0.00%
2000-09-08	0	113.5	113.0	113.5	113.0	115.5	3,909,255	446,078,394	114.11	29.43	29.30	29.43	29.30	29.94	15,078,312	29.584	-0.87%
2000-09-07	0	114.5	114.5	115.0	114.0	115.5	4,852,408	556,968,579	114.78	29.69	29.69	29.82	29.56	29.94	18,716,129	29.759	0.00%
2000-09-06	0	114.5	114.5	115.0	113.5	116.0	5,571,254	640,402,398	114.95	29.69	29.69	29.82	29.43	30.07	21,488,776	29.802	0.88%
2000-09-05	0	113.5	113.5	114.0	113.0	116.0	3,928,244	449,351,244	114.39	29.43	29.43	29.56	29.30	30.07	15,151,554	29.657	-2.16%
2000-09-04	0	116.0	116.0	116.5	114.5	116.5	11,628,179	1,342,723,135	115.47	30.07	30.07	30.20	29.69	30.20	44,850,823	29.938	2.20%
2000-09-01	0	113.5	113.0	113.5	112.0	114.0	8,155,415	920,792,061	112.91	29.43	29.30	29.43	29.04	29.56	31,456,093	29.272	2.25%
2000-08-31	0	111.0	110.5	111.0	110.0	112.0	4,911,055	545,490,689	111.07	28.78	28.65	28.78	28.52	29.04	18,942,335	28.797	0.91%
2000-08-30	0	110.0	110.0	110.5	109.0	111.0	7,275,480	798,942,604	109.81	28.52	28.52	28.65	28.26	28.78	28,062,113	28.471	-0.90%
2000-08-29	0	111.0	110.5	111.0	109.0	112.0	10,808,198	1,197,086,334	110.76	28.78	28.65	28.78	28.26	29.04	41,688,091	28.715	2.30%
2000-08-28	0	108.5	108.5	109.0	108.0	112.0	7,641,052	836,382,186	109.46	28.13	28.13	28.26	28.00	29.04	29,472,153	28.379	-3.98%
2000-08-25	0	113.0	112.5	113.0	112.5	115.0	6,273,954	709,682,925	113.12	29.30	29.17	29.30	29.17	29.82	24,199,146	29.327	-1.74%
2000-08-24	0	115.0	114.5	115.0	113.0	115.0	11,195,999	1,279,451,381	114.28	29.82	29.69	29.82	29.30	29.82	43,183,870	29.628	1.77%
2000-08-23	0	113.0	112.5	113.0	112.5	114.5	9,960,950	1,133,021,174	113.75	29.30	29.17	29.30	29.17	29.69	38,420,187	29.490	-0.44%
2000-08-22	0	113.5	113.0	113.5	111.0	113.5	11,320,214	1,273,714,295	112.52	29.43	29.30	29.43	28.78	29.43	43,662,978	29.171	3.18%
2000-08-21	0	110.0	110.0	110.5	108.0	111.0	8,258,510	908,423,655	110.00	28.52	28.52	28.65	28.00	28.78	31,853,739	28.519	1.38%
2000-08-18	0	108.5	108.5	109.0	107.5	109.5	6,816,062	739,858,077	108.55	28.13	28.13	28.26	27.87	28.39	26,290,100	28.142	-0.46%
2000-08-17	0	109.0	108.5	109.0	108.5	110.5	7,929,745	866,272,936	109.24	28.26	28.13	28.26	28.13	28.65	30,585,665	28.323	-0.91%
2000-08-16	0	110.0	110.0	110.5	109.0	111.0	10,510,078	1,155,013,304	109.90	28.52	28.52	28.65	28.26	28.78	40,538,218	28.492	0.46%
2000-08-15	0	109.5	109.5	110.0	107.0	110.0	11,438,825	1,242,849,680	108.65	28.39	28.39	28.52	27.74	28.52	44,120,470	28.169	2.34%
2000-08-14	0	107.0	106.5	107.0	106.5	109.0	7,180,898	772,683,491	107.60	27.74	27.61	27.74	27.61	28.26	27,697,302	27.897	-0.77%
2000-08-11	0	109.0	109.0	109.5	108.0	109.5	10,399,655	1,131,058,543	108.76	27.96	27.96	28.08	27.70	28.08	40,547,418	27.895	0.93%
2000-08-10	0	108.0	107.5	108.0	107.0	108.0	7,977,837	858,426,442	107.60	27.70	27.57	27.70	27.44	27.70	31,104,945	27.598	0.93%
2000-08-09	0	107.0	106.5	107.0	105.0	108.0	7,279,813	774,896,977	106.44	27.44	27.32	27.44	26.93	27.70	28,383,405	27.301	0.47%
2000-08-08	0	106.5	106.5	107.0	106.0	108.0	11,355,821	1,211,338,222	106.67	27.32	27.32	27.44	27.19	27.70	44,275,433	27.359	-1.39%
2000-08-07	0	108.0	107.5	108.0	106.5	108.0	13,395,736	1,436,523,135	107.24	27.70	27.57	27.70	27.32	27.70	52,228,897	27.504	2.37%
2000-08-04	0	105.5	105.5	106.0	104.0	106.0	10,105,457	1,064,644,076	105.35	27.06	27.06	27.19	26.67	27.19	39,400,364	27.021	1.44%
2000-08-03	0	104.0	104.0	104.5	103.5	105.0	5,552,088	579,076,430	104.30	26.67	26.67	26.80	26.55	26.93	21,647,144	26.751	-0.95%
2000-08-02	0	105.0	105.0	105.5	102.5	106.0	20,391,517	2,135,663,516	104.73	26.93	26.93	27.06	26.29	27.19	79,504,884	26.862	2.44%
2000-08-01	0	102.5	102.5	103.0	102.5	105.0	16,442,022	1,697,425,599	103.24	26.29	26.29	26.42	26.29	26.93	64,106,121	26.478	0.00%
2000-07-31	0	102.5	103.0	103.5	100.0	103.0	13,686,354	1,387,898,145	101.41	26.29	26.42	26.55	25.65	26.42	53,361,993	26.009	-0.97%
2000-07-28	0	103.5	103.0	103.5	103.0	106.0	33,024,609	3,437,351,692	104.08	26.55	26.42	26.55	26.42	27.19	128,760,294	26.696	-1.43%
2000-07-27	0	105.0	104.5	105.0	102.5	105.5	21,002,373	2,183,438,523	103.96	26.93	26.80	26.93	26.29	27.06	81,886,563	26.664	0.00%
2000-07-26	0	105.0	104.5	105.0	102.0	106.0	26,772,010	2,802,810,666	104.69	26.93	26.80	26.93	26.16	27.19	104,381,913	26.851	2.94%
2000-07-25	0	102.0	102.0	102.5	101.0	102.5	11,493,668	1,167,556,375	101.58	26.16	26.16	26.29	25.90	26.29	44,812,887	26.054	0.99%
2000-07-24	0	101.0	101.0	101.5	99.75	102.0	9,241,673	935,304,874	101.21	25.90	25.90	26.03	25.58	26.16	36,032,540	25.957	1.00%
2000-07-21	0	100.0	100.0	100.5	99.25	102.0	24,054,741	2,412,494,144	100.29	25.65	25.65	25.78	25.46	26.16	93,787,500	25.723	1.52%
2000-07-20	0	98.50	98.25	98.50	97.25	98.75	6,621,042	649,550,946	98.104	25.26	25.20	25.26	24.94	25.33	25,814,910	25.162	0.51%
2000-07-19	0	98.00	97.75	98.00	96.50	98.25	6,809,521	665,953,967	97.797	25.14	25.07	25.14	24.75	25.20	26,549,775	25.083	1.55%
2000-07-18	0	96.50	96.25	96.50	96.25	98.00	7,928,275	768,855,262	96.976	24.75	24.69	24.75	24.69	25.14	30,911,706	24.873	-2.03%
2000-07-17	0	98.50	98.50	98.75	96.75	99.00	10,737,089	1,055,518,519	98.306	25.26	25.26	25.33	24.81	25.39	41,863,046	25.214	1.81%
2000-07-14	0	96.75	96.50	96.75	96.25	98.00	9,072,397	878,928,644	96.879	24.81	24.75	24.81	24.69	25.14	35,372,546	24.848	-0.77%
2000-07-13	0	97.50	97.50	97.75	97.25	100.5	28,729,319	2,823,679,791	98.286	25.01	25.01	25.07	24.94	25.78	112,013,304	25.208	1.04%
2000-07-12	0	96.50	96.50	96.75	94.00	97.00	23,369,340	2,234,097,086	95.599	24.75	24.75	24.81	24.11	24.88	91,115,177	24.519	2.93%
2000-07-11	0	93.75	93.50	93.75	90.75	94.00	20,779,833	1,930,341,259	92.895	24.05	23.98	24.05	23.28	24.11	81,018,897	23.826	3.59%
2000-07-10	0	90.50	90.25	90.50	89.50	91.00	20,048,263	1,809,612,824	90.263	23.21	23.15	23.21	22.96	23.34	78,166,565	23.151	1.12%
2000-07-07	0	89.50	89.25	89.50	89.00	90.25	8,444,120	756,629,221	89.604	22.96	22.89	22.96	22.83	23.15	32,922,945	22.982	0.28%
2000-07-06	0	89.25	89.25	89.50	89.00	91.00	10,026,031	901,492,579	89.915	22.89	22.89	22.96	22.83	23.34	39,090,688	23.062	-1.11%
2000-07-05	0	90.25	90.00	90.25	89.00	91.00	10,394,960	936,620,106	90.103	23.15	23.08	23.15	22.83	23.34	40,529,113	23.110	1.12%
2000-07-04	0	89.25	89.00	89.25	88.50	89.50	4,717,382	419,315,326	88.887	22.89	22.83	22.89	22.70	22.96	18,392,693	22.798	0.56%
2000-07-03	0	88.75	88.50	88.75	88.50	89.25	4,315,737	383,618,027	88.888	22.76	22.70	22.76	22.70	22.89	16,826,711	22.798	-0.28%
2000-06-30	0	89.00	89.00	89.25	87.50	89.75	5,629,697	500,240,494	88.857	22.83	22.83	22.89	22.44	23.02	21,949,736	22.790	2.01%
2000-06-29	0	87.25	87.00	87.25	86.75	88.25	7,062,481	616,721,808	87.324	22.38	22.31	22.38	22.25	22.63	27,536,045	22.397	-0.29%
2000-06-28	0	87.50	87.50	87.75	87.00	88.75	6,490,322	570,001,837	87.823	22.44	22.44	22.51	22.31	22.76	25,305,243	22.525	0.29%
2000-06-27	0	87.25	87.00	87.25	87.00	88.00	4,371,458	382,629,241	87.529	22.38	22.31	22.38	22.31	22.57	17,043,963	22.450	0.00%
2000-06-26	0	87.25	87.00	87.25	86.25	88.50	5,721,303	501,732,726	87.696	22.38	22.31	22.38	22.12	22.70	22,306,900	22.492	0.87%
2000-06-23	0	86.50	86.50	86.75	86.50	88.00	8,675,753	756,088,116	87.150	22.19	22.19	22.25	22.19	22.57	33,826,063	22.352	-2.26%
2000-06-22	0	88.50	88.25	88.50	88.50	90.00	7,113,922	632,322,958	88.885	22.70	22.63	22.70	22.70	23.08	27,736,610	22.797	-1.94%
2000-06-21	0	90.25	90.00	90.25	89.00	90.75	4,999,661	450,525,454	90.111	23.15	23.08	23.15	22.83	23.28	19,493,276	23.112	-0.55%
2000-06-20	0	90.75	90.75	91.00	90.50	92.50	6,200,716	565,640,229	91.222	23.28	23.28	23.34	23.21	23.72	24,176,093	23.397	-0.82%
2000-06-19	0	91.50	91.50	91.75	91.25	92.50	5,958,901	546,175,513	91.657	23.47	23.47	23.53	23.40	23.72	23,233,276	23.508	-1.88%
2000-06-16	0	93.25	93.25	93.50	92.75	93.50	6,636,743	618,092,689	93.132	23.92	23.92	23.98	23.79	23.98	25,876,127	23.887	-0.27%
2000-06-15	0	93.50	93.50	93.75	93.00	94.50	8,977,879	842,146,625	93.802	23.98	23.98	24.05	23.85	24.24	35,004,028	24.059	0.81%
2000-06-14	0	92.75	92.75	93.00	91.50	93.25	8,866,655	820,709,008	92.561	23.79	23.79	23.85	23.47	23.92	34,570,375	23.740	1.64%
2000-06-13	0	91.25	91.25	91.50	90.50	91.75	5,354,640	488,627,000	91.253	23.40	23.40	23.47	23.21	23.53	20,877,311	23.405	-0.27%
2000-06-12	0	91.50	91.50	91.75	90.50	91.75	4,613,164	420,757,978	91.208	23.47	23.47	23.53	23.21	23.53	17,986,355	23.393	0.27%
2000-06-09	0	91.25	91.25	91.50	90.25	92.25	6,509,722	595,234,428	91.438	23.40	23.40	23.47	23.15	23.66	25,380,882	23.452	0.00%
2000-06-08	0	91.25	91.25	91.50	90.50	92.50	6,654,656	608,260,059	91.404	23.40	23.40	23.47	23.21	23.72	25,945,968	23.443	-1.08%
2000-06-07	0	92.25	92.00	92.25	89.25	92.25	13,308,020	1,218,124,135	91.533	23.66	23.60	23.66	22.89	23.66	51,886,899	23.477	3.07%
2000-06-05	0	89.50	89.50	89.75	89.00	90.50	12,065,234	1,082,470,837	89.718	22.96	22.96	23.02	22.83	23.21	47,041,377	23.011	2.87%
2000-06-02	0	87.00	86.75	87.00	86.75	88.00	3,759,932	328,262,085	87.305	22.31	22.25	22.31	22.25	22.57	14,659,672	22.392	0.29%
2000-06-01	0	86.75	86.75	87.00	85.50	87.00	4,460,986	385,028,225	86.310	22.25	22.25	22.31	21.93	22.31	17,393,026	22.137	0.87%
2000-05-31	0	86.00	86.00	86.25	85.75	86.75	6,408,054	552,586,177	86.233	22.06	22.06	22.12	21.99	22.25	24,984,487	22.117	1.47%
2000-05-30	0	84.75	84.75	85.00	84.00	85.00	5,985,547	505,496,437	84.453	21.74	21.74	21.80	21.54	21.80	23,337,166	21.661	0.89%
2000-05-29	0	84.00	83.50	84.25	83.50	84.25	3,141,539	263,619,716	83.914	21.54	21.42	21.61	21.42	21.61	12,248,608	21.522	0.90%
2000-05-26	0	83.25	83.00	83.25	82.25	83.50	5,495,982	455,406,604	82.862	21.35	21.29	21.35	21.10	21.42	21,428,392	21.252	0.30%
2000-05-25	0	83.00	82.75	83.00	82.75	84.00	3,921,354	326,397,329	83.236	21.29	21.22	21.29	21.22	21.54	15,289,044	21.348	0.30%
2000-05-24	0	82.75	82.75	83.00	82.50	83.25	4,408,808	365,199,324	82.834	21.22	21.22	21.29	21.16	21.35	17,189,588	21.245	-1.19%
2000-05-23	0	83.75	83.50	83.75	83.50	84.25	3,846,064	322,404,028	83.827	21.48	21.42	21.48	21.42	21.61	14,995,494	21.500	0.60%
2000-05-22	0	83.25	83.00	83.50	82.50	83.50	5,523,227	458,071,069	82.935	21.35	21.29	21.42	21.16	21.42	21,534,618	21.271	-0.60%
2000-05-19	0	83.75	83.75	84.00	82.75	84.50	6,366,608	534,208,758	83.908	21.48	21.48	21.54	21.22	21.67	24,822,892	21.521	0.60%
2000-05-18	0	83.25	83.00	83.25	83.00	84.50	9,200,872	768,764,192	83.553	21.35	21.29	21.35	21.29	21.67	35,873,460	21.430	-2.06%
2000-05-17	0	85.00	84.75	85.00	84.25	86.00	7,498,145	636,074,774	84.831	21.80	21.74	21.80	21.61	22.06	29,234,664	21.758	-0.58%
2000-05-16	0	85.50	85.50	85.75	85.25	86.25	6,079,957	520,442,684	85.600	21.93	21.93	21.99	21.87	22.12	23,705,263	21.955	0.29%
2000-05-15	0	85.25	85.00	85.25	85.00	85.75	3,737,455	318,745,202	85.284	21.87	21.80	21.87	21.80	21.99	14,572,036	21.874	0.00%
2000-05-12	0	85.25	85.00	85.25	83.50	85.50	8,879,849	751,161,981	84.592	21.87	21.80	21.87	21.42	21.93	34,621,817	21.696	1.49%
2000-05-10	0	84.00	83.75	84.00	83.25	84.00	5,715,797	478,693,254	83.749	21.54	21.48	21.54	21.35	21.54	22,285,433	21.480	-0.59%
2000-05-09	0	84.50	84.25	84.50	83.75	84.50	4,024,699	339,060,348	84.245	21.67	21.61	21.67	21.48	21.67	15,691,978	21.607	0.30%
2000-05-08	0	84.25	84.00	84.25	83.75	85.75	9,720,993	820,933,781	84.450	21.61	21.54	21.61	21.48	21.99	37,901,370	21.660	-1.75%
2000-05-05	0	85.75	85.50	85.75	85.00	86.00	4,481,030	383,270,943	85.532	21.99	21.93	21.99	21.80	22.06	17,471,176	21.937	-0.29%
2000-05-04	0	86.00	85.75	86.00	85.25	86.00	3,582,441	307,287,825	85.776	22.06	21.99	22.06	21.87	22.06	13,967,649	22.000	-0.29%
2000-05-03	0	86.25	86.00	86.25	86.00	87.00	32,018,800	2,769,700,104	86.502	22.12	22.06	22.12	22.06	22.31	124,838,726	22.186	-0.29%
2000-05-02	0	86.50	86.50	86.75	86.00	88.00	4,266,439	369,228,264	86.542	22.19	22.19	22.25	22.06	22.57	16,634,502	22.197	-0.57%
2000-04-28	0	87.00	87.00	87.25	86.75	88.00	3,600,180	314,345,089	87.314	22.31	22.31	22.38	22.25	22.57	14,036,812	22.394	-0.29%
2000-04-27	0	87.25	87.00	87.25	87.00	88.00	3,383,836	295,817,430	87.421	22.38	22.31	22.38	22.31	22.57	13,193,304	22.422	-0.85%
2000-04-26	0	88.00	88.00	88.25	87.75	89.00	3,715,358	328,132,888	88.318	22.57	22.57	22.63	22.51	22.83	14,485,882	22.652	0.00%
2000-04-25	0	88.00	87.75	88.00	87.50	88.75	4,745,733	419,305,774	88.354	22.57	22.51	22.57	22.44	22.76	18,503,231	22.661	0.28%
2000-04-20	0	87.75	87.50	87.75	87.00	88.00	4,627,800	404,462,243	87.398	22.51	22.44	22.51	22.31	22.57	18,043,420	22.416	-0.28%
2000-04-19	0	88.00	87.75	88.00	87.00	89.00	14,582,088	1,284,028,728	88.055	22.57	22.51	22.57	22.31	22.83	56,854,388	22.585	1.73%
2000-04-18	0	86.50	86.50	86.75	86.00	87.25	8,700,072	752,483,637	86.492	22.19	22.19	22.25	22.06	22.38	33,920,881	22.183	1.17%
2000-04-17	0	85.50	85.50	85.75	84.25	86.00	13,178,188	1,120,285,011	85.011	21.93	21.93	21.99	21.61	22.06	51,380,695	21.804	-1.72%
2000-04-14	0	87.00	86.75	87.00	86.00	87.50	8,013,850	693,514,908	86.540	22.31	22.25	22.31	22.06	22.44	31,245,357	22.196	0.00%
2000-04-13	0	87.00	86.75	87.00	86.25	87.75	8,597,089	749,878,300	87.225	22.31	22.25	22.31	22.12	22.51	33,519,358	22.371	-0.57%
2000-04-12	0	87.50	87.50	88.00	87.00	89.75	8,754,896	775,611,252	88.592	22.44	22.44	22.57	22.31	23.02	34,134,635	22.722	0.29%
2000-04-11	0	87.25	87.00	87.25	86.25	87.75	4,660,374	406,917,073	87.314	22.38	22.31	22.38	22.12	22.51	18,170,423	22.394	0.87%
2000-04-10	0	86.50	86.50	86.75	86.00	88.00	5,257,147	455,587,656	86.661	22.19	22.19	22.25	22.06	22.57	20,497,193	22.227	-0.86%
2000-04-07	0	87.25	87.25	87.50	87.25	88.50	6,925,430	607,379,861	87.703	22.38	22.38	22.44	22.38	22.70	27,001,694	22.494	-0.29%
2000-04-06	0	87.50	87.25	87.50	87.25	90.00	6,937,849	610,644,461	88.016	22.44	22.38	22.44	22.38	23.08	27,050,115	22.575	-1.13%
2000-04-05	0	88.50	88.50	88.75	86.50	89.25	11,636,219	1,029,801,756	88.500	22.70	22.70	22.76	22.19	22.89	45,368,682	22.699	1.14%
2000-04-03	0	87.50	87.25	87.50	87.25	92.50	16,216,259	1,443,950,068	89.043	22.44	22.38	22.44	22.38	23.72	63,225,889	22.838	-3.85%
2000-03-31	0	91.00	90.75	91.00	90.00	91.50	4,128,919	374,342,121	90.663	23.34	23.28	23.34	23.08	23.47	16,098,323	23.253	-0.27%
2000-03-30	0	91.25	91.25	91.50	91.00	93.25	8,699,230	803,084,188	92.317	23.40	23.40	23.47	23.34	23.92	33,917,598	23.678	-0.82%
2000-03-29	0	92.00	91.75	92.00	91.25	92.25	6,328,300	581,528,356	91.893	23.60	23.53	23.60	23.40	23.66	24,673,533	23.569	-1.08%
2000-03-28	0	93.00	93.00	93.25	92.50	94.25	6,880,481	640,177,155	93.043	23.85	23.85	23.92	23.72	24.17	26,826,442	23.864	-1.59%
2000-03-27	0	94.50	94.25	94.50	94.00	95.50	16,693,003	1,580,132,459	94.658	24.24	24.17	24.24	24.11	24.49	65,084,676	24.278	2.72%
2000-03-24	0	92.00	92.00	92.25	89.75	92.75	13,638,806	1,247,131,656	91.440	23.60	23.60	23.66	23.02	23.79	53,176,607	23.453	2.51%
2000-03-23	0	89.75	89.75	90.00	88.75	90.75	7,006,562	627,579,335	89.570	23.02	23.02	23.08	22.76	23.28	27,318,022	22.973	0.28%
2000-03-22	0	89.50	89.25	89.50	88.50	90.00	8,132,898	725,692,844	89.229	22.96	22.89	22.96	22.70	23.08	31,709,515	22.886	2.29%
2000-03-21	0	87.50	87.25	87.50	87.00	89.00	5,551,367	485,940,601	87.535	22.44	22.38	22.44	22.31	22.83	21,644,333	22.451	-1.13%
2000-03-20	0	88.50	88.50	88.75	88.00	89.25	6,563,039	580,738,074	88.486	22.70	22.70	22.76	22.57	22.89	25,588,761	22.695	-1.67%
2000-03-17	0	90.00	89.75	90.00	88.75	90.50	15,601,690	1,396,508,483	89.510	23.08	23.02	23.08	22.76	23.21	60,829,734	22.958	4.65%
2000-03-16	0	86.00	85.75	86.00	85.25	87.00	6,463,759	557,395,895	86.234	22.06	21.99	22.06	21.87	22.31	25,201,676	22.117	0.88%
2000-03-15	0	85.25	85.00	85.25	84.25	85.25	7,118,215	604,031,231	84.857	21.87	21.80	21.87	21.61	21.87	27,753,348	21.764	0.29%
2000-03-14	0	85.00	84.75	85.00	84.50	85.50	7,866,243	668,234,032	84.950	21.80	21.74	21.80	21.67	21.93	30,669,849	21.788	-0.29%
2000-03-13	0	85.25	85.00	85.25	85.00	86.75	7,209,079	618,453,450	85.788	21.87	21.80	21.87	21.80	22.25	28,107,619	22.003	-1.03%
2000-03-10	0	87.75	87.50	87.75	87.25	88.25	7,541,900	661,060,270	87.652	22.09	22.03	22.09	21.97	22.22	29,955,626	22.068	0.00%
2000-03-09	0	87.75	87.75	88.00	87.50	89.25	10,370,819	915,081,256	88.236	22.09	22.09	22.16	22.03	22.47	41,191,791	22.215	-0.28%
2000-03-08	0	88.00	87.75	88.00	84.25	88.75	18,341,869	1,589,076,089	86.637	22.16	22.09	22.16	21.21	22.34	72,851,955	21.812	2.92%
2000-03-07	0	85.50	85.25	85.50	85.00	86.25	11,561,868	988,777,882	85.521	21.53	21.46	21.53	21.40	21.72	45,922,512	21.531	-1.44%
2000-03-06	0	86.75	86.50	86.75	86.50	88.00	12,136,705	1,052,962,571	86.759	21.84	21.78	21.84	21.78	22.16	48,205,703	21.843	-0.57%
2000-03-03	0	87.25	87.00	87.25	87.00	88.25	10,514,667	920,431,207	87.538	21.97	21.90	21.97	21.90	22.22	41,763,140	22.039	-0.85%
2000-03-02	0	88.00	87.75	88.00	87.25	89.25	8,791,949	772,816,442	87.900	22.16	22.09	22.16	21.97	22.47	34,920,687	22.131	-1.40%
2000-03-01	0	89.25	89.00	89.25	88.25	90.50	11,562,599	1,029,993,419	89.080	22.47	22.41	22.47	22.22	22.79	45,925,415	22.428	0.00%
2000-02-29	0	89.25	89.00	89.25	88.75	90.00	7,043,558	627,779,840	89.128	22.47	22.41	22.47	22.34	22.66	27,976,264	22.440	0.28%
2000-02-28	0	89.00	89.00	89.25	87.00	89.75	14,537,673	1,279,037,793	87.981	22.41	22.41	22.47	21.90	22.60	57,742,093	22.151	-0.84%
2000-02-25	0	89.75	89.50	89.75	89.00	91.00	5,538,684	496,197,138	89.588	22.60	22.53	22.60	22.41	22.91	21,999,064	22.555	-0.55%
2000-02-24	0	90.25	90.00	90.25	88.75	90.50	8,222,217	737,362,365	89.679	22.72	22.66	22.72	22.34	22.79	32,657,772	22.578	2.27%
2000-02-23	0	88.25	88.00	88.25	87.50	88.75	15,418,845	1,359,472,917	88.170	22.22	22.16	22.22	22.03	22.34	61,242,014	22.198	-0.56%
2000-02-22	0	88.75	88.50	88.75	88.00	89.00	11,567,491	1,024,122,455	88.535	22.34	22.28	22.34	22.16	22.41	45,944,845	22.290	-0.84%
2000-02-21	0	89.50	89.50	89.75	88.50	91.00	8,839,331	789,995,196	89.373	22.53	22.53	22.60	22.28	22.91	35,108,884	22.501	-1.92%
2000-02-18	0	91.25	91.00	91.25	90.50	93.50	10,116,832	928,422,932	91.770	22.97	22.91	22.97	22.79	23.54	40,182,982	23.105	-1.88%
2000-02-17	0	93.00	93.00	93.25	92.00	94.25	10,789,190	1,008,030,271	93.430	23.41	23.41	23.48	23.16	23.73	42,853,517	23.523	0.54%
2000-02-16	0	92.50	92.25	92.50	88.75	93.50	17,841,441	1,645,241,054	92.215	23.29	23.23	23.29	22.34	23.54	70,864,308	23.217	5.41%
2000-02-15	0	87.75	87.50	87.75	86.25	88.00	18,810,191	1,637,765,324	87.068	22.09	22.03	22.09	21.72	22.16	74,712,080	21.921	0.29%
2000-02-14	0	87.50	87.25	87.50	86.50	89.00	26,168,879	2,286,616,008	87.379	22.03	21.97	22.03	21.78	22.41	103,940,008	21.999	-3.31%
2000-02-11	0	90.50	90.25	90.50	88.75	91.50	19,089,385	1,721,356,249	90.173	22.79	22.72	22.79	22.34	23.04	75,821,009	22.703	0.56%
2000-02-10	0	90.00	89.75	90.00	89.50	90.75	9,652,102	869,289,763	90.062	22.66	22.60	22.66	22.53	22.85	38,337,124	22.675	-0.83%
2000-02-09	0	90.75	90.50	90.75	89.00	91.50	12,382,961	1,122,208,987	90.625	22.85	22.79	22.85	22.41	23.04	49,183,806	22.817	1.97%
2000-02-08	0	89.00	88.75	89.00	88.25	90.00	19,276,158	1,711,528,705	88.790	22.41	22.34	22.41	22.22	22.66	76,562,852	22.355	-2.47%
2000-02-03	0	91.25	91.00	91.25	90.25	92.00	10,432,032	949,074,461	90.977	22.97	22.91	22.97	22.72	23.16	41,434,923	22.905	-0.27%
2000-02-02	0	91.50	91.25	91.50	91.00	93.50	9,805,418	896,494,491	91.428	23.04	22.97	23.04	22.91	23.54	38,946,079	23.019	-0.54%
2000-02-01	0	92.00	91.75	92.00	91.75	93.00	8,027,696	741,319,013	92.345	23.16	23.10	23.16	23.10	23.41	31,885,156	23.250	-0.27%
2000-01-31	0	92.25	92.00	92.25	91.50	92.75	8,232,734	759,146,115	92.211	23.23	23.16	23.23	23.04	23.35	32,699,545	23.216	-2.64%
2000-01-28	0	94.75	94.50	94.75	94.50	95.50	11,642,131	1,106,028,256	95.002	23.86	23.79	23.86	23.79	24.04	46,241,308	23.919	1.88%
2000-01-27	0	93.00	92.75	93.00	91.50	93.50	7,140,986	662,964,979	92.839	23.41	23.35	23.41	23.04	23.54	28,363,238	23.374	1.92%
2000-01-26	0	91.25	91.25	91.50	90.50	92.00	7,499,739	684,408,013	91.258	22.97	22.97	23.04	22.79	23.16	29,788,167	22.976	0.83%
2000-01-25	0	90.50	90.25	90.50	89.75	92.00	13,997,737	1,265,380,052	90.399	22.79	22.72	22.79	22.60	23.16	55,597,524	22.760	-2.43%
2000-01-24	0	92.75	92.50	92.75	91.75	93.50	11,414,778	1,056,720,647	92.575	23.35	23.29	23.35	23.10	23.54	45,338,286	23.307	2.49%
2000-01-21	0	90.50	90.25	90.50	89.50	91.00	15,114,204	1,365,442,423	90.342	22.79	22.72	22.79	22.53	22.91	60,032,013	22.745	-1.36%
2000-01-20	0	91.75	91.50	91.75	91.25	93.75	10,790,069	994,053,585	92.127	23.10	23.04	23.10	22.97	23.60	42,857,008	23.195	-1.61%
2000-01-19	0	93.25	93.00	93.25	93.00	96.00	13,908,521	1,303,912,213	93.749	23.48	23.41	23.48	23.41	24.17	55,243,168	23.603	-2.86%
2000-01-18	0	96.00	96.00	96.25	95.00	96.50	3,157,976	303,522,232	96.113	24.17	24.17	24.23	23.92	24.30	12,543,145	24.198	-0.52%
2000-01-17	0	96.50	96.25	96.50	96.00	98.50	4,628,898	447,397,086	96.653	24.30	24.23	24.30	24.17	24.80	18,385,491	24.334	0.00%
2000-01-14	0	96.50	96.50	96.75	96.00	98.25	5,930,363	574,295,139	96.840	24.30	24.30	24.36	24.17	24.74	23,554,772	24.381	-0.26%
2000-01-13	0	96.75	96.75	97.00	95.50	97.25	5,281,865	509,192,906	96.404	24.36	24.36	24.42	24.04	24.48	20,979,007	24.272	0.52%
2000-01-12	0	96.25	96.00	96.25	95.75	97.00	7,369,722	708,804,042	96.178	24.23	24.17	24.23	24.11	24.42	29,271,753	24.215	-1.79%
2000-01-11	0	98.00	97.75	98.00	97.50	100.0	8,366,294	825,156,573	98.629	24.67	24.61	24.67	24.55	25.18	33,230,031	24.832	-1.75%
2000-01-10	0	99.75	99.75	100.0	99.50	103.0	6,201,139	626,694,701	101.06	25.11	25.11	25.18	25.05	25.93	24,630,265	25.444	-0.75%
2000-01-07	0	100.5	100.0	100.5	97.50	101.0	8,368,286	831,927,560	99.414	25.30	25.18	25.30	24.55	25.43	33,237,943	25.029	3.08%
2000-01-06	0	97.50	97.00	97.25	96.25	102.0	10,632,084	1,043,896,898	98.184	24.55	24.42	24.48	24.23	25.68	42,229,508	24.720	-2.99%
2000-01-05	0	100.5	100.0	100.5	99.50	102.0	14,657,098	1,476,591,961	100.74	25.30	25.18	25.30	25.05	25.68	58,216,436	25.364	-4.74%
2000-01-04	0	105.5	105.5	106.0	105.0	106.5	6,895,378	728,152,249	105.60	26.56	26.56	26.69	26.44	26.81	27,387,709	26.587	-2.31%
2000-01-03	0	108.0	107.5	108.0	107.5	111.5	3,908,164	427,531,218	109.39	27.19	27.07	27.19	27.07	28.07	15,522,812	27.542	-0.92%
1999-12-30	0	109.0	109.0	109.5	106.5	110.0	3,942,418	427,526,998	108.44	27.44	27.44	27.57	26.81	27.69	15,658,866	27.303	2.83%
1999-12-29	0	106.0	105.5	106.0	105.5	108.0	3,366,725	358,142,240	106.38	26.69	26.56	26.69	26.56	27.19	13,372,274	26.782	-0.93%
1999-12-28	0	107.0	107.0	107.5	106.5	108.0	3,533,933	379,137,328	107.28	26.94	26.94	27.07	26.81	27.19	14,036,406	27.011	-0.93%
1999-12-24	0	108.0	107.5	108.0	105.0	108.0	5,167,206	551,776,129	106.78	27.19	27.07	27.19	26.44	27.19	20,523,593	26.885	3.35%
1999-12-23	0	104.5	104.5	105.0	104.0	106.0	2,651,505	278,515,835	105.04	26.31	26.31	26.44	26.18	26.69	10,531,496	26.446	-0.48%
1999-12-22	0	105.0	105.0	105.5	104.5	106.5	3,977,391	420,611,814	105.75	26.44	26.44	26.56	26.31	26.81	15,797,775	26.625	-0.47%
1999-12-21	0	105.5	105.0	105.5	105.0	106.5	5,920,121	625,159,453	105.60	26.56	26.44	26.56	26.44	26.81	23,514,092	26.587	0.96%
1999-12-20	0	104.5	104.5	105.0	103.5	105.0	4,374,043	455,965,380	104.24	26.31	26.31	26.44	26.06	26.44	17,373,234	26.245	0.00%
1999-12-17	0	104.5	104.0	104.5	103.0	105.0	5,155,634	535,929,436	103.95	26.31	26.18	26.31	25.93	26.44	20,477,631	26.171	2.45%
1999-12-16	0	102.0	102.0	102.5	102.0	104.5	3,926,766	404,215,851	102.94	25.68	25.68	25.81	25.68	26.31	15,596,697	25.917	-2.39%
1999-12-15	0	104.5	104.5	105.0	104.0	107.0	8,187,292	861,280,660	105.20	26.31	26.31	26.44	26.18	26.94	32,519,054	26.485	-1.42%
1999-12-14	0	106.0	106.0	106.5	104.5	108.0	4,320,686	457,115,180	105.80	26.69	26.69	26.81	26.31	27.19	17,161,306	26.636	-0.93%
1999-12-13	0	107.0	107.0	107.5	106.0	108.0	7,298,234	779,577,431	106.82	26.94	26.94	27.07	26.69	27.19	28,987,810	26.893	1.90%
1999-12-10	0	105.0	104.5	105.0	103.0	105.0	4,718,693	492,135,734	104.29	26.44	26.31	26.44	25.93	26.44	18,742,147	26.258	0.48%
1999-12-09	0	104.5	104.5	105.0	102.0	105.5	6,990,930	729,601,787	104.36	26.31	26.31	26.44	25.68	26.56	27,767,231	26.276	1.95%
1999-12-08	0	102.5	102.0	102.5	102.0	103.5	6,553,796	673,135,182	102.71	25.81	25.68	25.81	25.68	26.06	26,030,982	25.859	-1.44%
1999-12-07	0	104.0	104.0	104.5	103.5	105.5	7,213,618	752,465,748	104.31	26.18	26.18	26.31	26.06	26.56	28,651,724	26.262	0.00%
1999-12-06	0	104.0	103.5	104.0	102.5	106.0	6,764,460	703,008,126	103.93	26.18	26.06	26.18	25.81	26.69	26,867,717	26.166	0.00%
1999-12-03	0	104.0	103.5	104.0	101.5	104.5	5,148,325	531,594,679	103.26	26.18	26.06	26.18	25.55	26.31	20,448,600	25.997	1.46%
1999-12-02	0	102.5	102.5	103.0	100.5	103.5	5,568,404	566,889,721	101.80	25.81	25.81	25.93	25.30	26.06	22,117,109	25.631	0.49%
1999-12-01	0	102.0	102.0	102.5	100.0	103.0	7,156,125	726,257,599	101.49	25.68	25.68	25.81	25.18	25.93	28,423,368	25.551	-0.97%
1999-11-30	0	103.0	102.5	103.0	101.5	105.5	8,729,917	897,351,672	102.79	25.93	25.81	25.93	25.55	26.56	34,674,303	25.879	-1.90%
1999-11-29	0	105.0	105.0	105.5	104.0	106.0	6,843,941	718,250,636	104.95	26.44	26.44	26.56	26.18	26.69	27,183,407	26.422	0.00%
1999-11-26	0	105.0	104.5	105.0	102.5	105.5	5,339,509	556,460,199	104.22	26.44	26.31	26.44	25.81	26.56	21,207,963	26.238	1.94%
1999-11-25	0	103.0	102.5	103.0	101.0	105.5	8,531,419	886,358,213	103.89	25.93	25.81	25.93	25.43	26.56	33,885,890	26.157	-2.37%
1999-11-24	0	105.5	105.5	106.0	102.5	107.0	10,587,291	1,106,943,234	104.55	26.56	26.56	26.69	25.81	26.94	42,051,595	26.323	2.93%
1999-11-23	0	102.5	102.0	102.5	100.5	104.5	9,955,580	1,014,604,007	101.91	25.81	25.68	25.81	25.30	26.31	39,542,506	25.659	-0.49%
1999-11-22	0	103.0	103.0	103.5	102.0	103.5	5,714,415	587,337,774	102.78	25.93	25.93	26.06	25.68	26.06	22,697,049	25.877	0.49%
1999-11-19	0	102.5	102.5	103.0	101.5	103.5	9,037,078	923,967,150	102.24	25.81	25.81	25.93	25.55	26.06	35,894,314	25.741	0.00%
1999-11-18	0	102.5	102.0	102.5	101.5	103.5	11,730,285	1,201,805,111	102.45	25.81	25.68	25.81	25.55	26.06	46,591,446	25.795	0.00%
1999-11-17	0	102.5	102.5	103.0	101.0	104.0	23,454,462	2,394,057,533	102.07	25.81	25.81	25.93	25.43	26.18	93,158,632	25.699	3.80%
1999-11-16	0	98.75	98.50	98.75	97.75	99.25	10,756,266	1,060,069,009	98.554	24.86	24.80	24.86	24.61	24.99	42,722,746	24.813	0.77%
1999-11-15	0	98.00	98.00	98.25	97.00	99.25	11,951,042	1,171,448,086	98.021	24.67	24.67	24.74	24.42	24.99	47,468,269	24.679	1.55%
1999-11-12	0	96.50	96.50	96.75	96.25	97.50	8,337,104	807,273,646	96.829	24.30	24.30	24.36	24.23	24.55	33,114,091	24.379	-0.52%
1999-11-11	0	97.00	96.75	97.00	95.75	98.25	7,531,105	727,371,146	96.582	24.42	24.36	24.42	24.11	24.74	29,912,749	24.316	-0.77%
1999-11-10	0	97.75	97.75	98.00	96.50	98.25	16,070,555	1,569,383,838	97.656	24.61	24.61	24.67	24.30	24.74	63,830,537	24.587	2.62%
1999-11-09	0	95.25	95.25	95.50	95.00	96.00	8,039,010	767,058,921	95.417	23.98	23.98	24.04	23.92	24.17	31,930,094	24.023	1.33%
1999-11-08	0	94.00	94.00	94.25	93.75	95.50	7,164,382	679,257,205	94.810	23.67	23.67	23.73	23.60	24.04	28,456,164	23.870	-0.53%
1999-11-05	0	94.50	94.50	94.75	93.75	95.25	6,367,663	600,633,233	94.326	23.79	23.79	23.86	23.60	23.98	25,291,681	23.748	0.27%
1999-11-04	0	94.25	94.25	94.50	92.25	95.00	8,819,954	830,121,990	94.119	23.73	23.73	23.79	23.23	23.92	35,031,920	23.696	2.17%
1999-11-03	0	92.25	92.25	92.50	92.00	94.25	4,307,811	400,314,991	92.928	23.23	23.23	23.29	23.16	23.73	17,110,168	23.396	-1.34%
1999-11-02	0	93.50	93.25	93.50	93.00	94.00	4,790,305	447,647,867	93.449	23.54	23.48	23.54	23.41	23.67	19,026,583	23.527	-0.27%
1999-11-01	0	93.75	93.75	94.00	93.25	94.75	9,158,247	860,840,090	93.996	23.60	23.60	23.67	23.48	23.86	36,375,584	23.665	0.54%
1999-10-29	0	93.25	93.50	93.75	90.75	93.50	21,368,427	1,967,769,151	92.088	23.48	23.54	23.60	22.85	23.54	84,873,122	23.185	6.27%
1999-10-28	0	87.75	88.00	88.25	87.50	90.25	9,442,397	841,840,263	89.155	22.09	22.16	22.22	22.03	22.72	37,504,198	22.447	-0.28%
1999-10-27	0	88.00	87.75	88.00	87.50	88.50	4,682,923	412,521,565	88.091	22.16	22.09	22.16	22.03	22.28	18,600,073	22.178	0.57%
1999-10-26	0	87.50	87.50	87.75	87.25	88.25	4,730,680	415,290,616	87.787	22.03	22.03	22.09	21.97	22.22	18,789,758	22.102	-1.41%
1999-10-25	0	88.75	88.50	88.75	88.00	89.25	9,214,561	817,384,643	88.706	22.34	22.28	22.34	22.16	22.47	36,599,257	22.333	1.72%
1999-10-22	0	87.25	87.00	87.25	84.50	87.25	11,880,208	1,020,566,916	85.905	21.97	21.90	21.97	21.27	21.97	47,186,924	21.628	1.75%
1999-10-21	0	85.75	85.50	85.75	85.25	86.75	6,651,298	572,146,281	86.020	21.59	21.53	21.59	21.46	21.84	26,418,249	21.657	-0.58%
1999-10-20	0	86.25	86.00	86.25	84.75	86.50	5,047,623	432,503,043	85.684	21.72	21.65	21.72	21.34	21.78	20,048,622	21.573	3.60%
1999-10-19	0	83.25	83.25	83.50	83.00	84.50	8,916,231	743,895,731	83.432	20.96	20.96	21.02	20.90	21.27	35,414,322	21.006	-1.77%
1999-10-15	0	84.75	84.50	84.75	84.50	86.50	12,612,660	1,073,785,729	85.136	21.34	21.27	21.34	21.27	21.78	50,096,146	21.434	-1.74%
1999-10-14	0	86.25	86.00	86.25	85.25	87.00	11,419,664	984,936,488	86.249	21.72	21.65	21.72	21.46	21.90	45,357,692	21.715	-0.29%
1999-10-13	0	86.50	86.25	86.50	86.00	88.50	15,811,389	1,375,406,591	86.988	21.78	21.72	21.78	21.65	22.28	62,801,157	21.901	-2.81%
1999-10-12	0	89.00	88.75	89.00	88.75	90.00	4,384,773	391,333,261	89.248	22.41	22.34	22.41	22.34	22.66	17,415,853	22.470	-1.11%
1999-10-11	0	90.00	89.75	90.00	89.25	90.75	4,427,894	397,879,290	89.857	22.66	22.60	22.66	22.47	22.85	17,587,125	22.623	-0.55%
1999-10-08	0	90.50	90.25	90.50	90.25	91.00	7,478,855	676,921,032	90.511	22.79	22.72	22.79	22.72	22.91	29,705,218	22.788	-0.55%
1999-10-07	0	91.00	90.75	91.00	90.75	91.75	8,487,277	773,176,965	91.098	22.91	22.85	22.91	22.85	23.10	33,710,563	22.936	1.96%
1999-10-06	0	89.25	89.50	89.75	89.25	90.75	5,915,124	532,708,634	90.059	22.47	22.53	22.60	22.47	22.85	23,494,244	22.674	-0.56%
1999-10-05	0	89.75	89.50	89.75	89.50	90.50	5,303,200	477,290,676	90.001	22.60	22.53	22.60	22.53	22.79	21,063,747	22.659	-0.55%
1999-10-04	0	90.25	90.25	90.50	89.00	91.00	4,461,460	402,761,669	90.276	22.72	22.72	22.79	22.41	22.91	17,720,445	22.729	1.40%
1999-09-30	0	89.00	88.50	88.75	88.50	89.50	5,318,506	473,231,959	88.978	22.41	22.28	22.34	22.28	22.53	21,124,541	22.402	-0.56%
1999-09-29	0	89.50	89.50	89.75	88.25	90.00	9,041,540	805,214,484	89.057	22.53	22.53	22.60	22.22	22.66	35,912,036	22.422	-0.28%
1999-09-28	0	89.75	89.75	90.00	89.75	91.75	11,946,755	1,078,549,228	90.280	22.60	22.60	22.66	22.60	23.10	47,451,242	22.730	0.28%
1999-09-27	0	89.50	89.25	89.50	89.00	90.50	7,540,700	675,668,360	89.603	22.53	22.47	22.53	22.41	22.79	29,950,859	22.559	-0.83%
1999-09-24	0	90.25	90.00	90.50	89.00	91.50	13,886,812	1,246,462,420	89.759	22.72	22.66	22.79	22.41	23.04	55,156,942	22.598	-0.28%
1999-09-23	0	90.50	90.25	90.50	90.00	91.00	5,455,943	493,746,880	90.497	22.79	22.72	22.79	22.66	22.91	21,670,426	22.784	0.28%
1999-09-22	0	90.25	90.00	90.25	89.75	91.00	11,015,820	995,671,020	90.386	22.72	22.66	22.72	22.60	22.91	43,753,667	22.756	-1.63%
1999-09-21	0	91.75	91.25	91.50	91.50	92.25	3,270,956	300,635,975	91.911	23.10	22.97	23.04	23.04	23.23	12,991,890	23.140	-0.54%
1999-09-20	0	92.25	92.25	92.50	91.50	93.00	4,822,757	443,976,970	92.059	23.23	23.23	23.29	23.04	23.41	19,155,478	23.178	0.00%
1999-09-17	0	92.25	92.00	92.25	90.50	93.00	13,219,746	1,210,753,495	91.587	23.23	23.16	23.23	22.79	23.41	52,507,427	23.059	-0.81%
1999-09-15	0	93.00	92.75	93.00	92.75	94.00	9,453,430	882,372,399	93.339	23.41	23.35	23.41	23.35	23.67	37,548,020	23.500	-1.85%
1999-09-14	0	94.75	94.75	95.00	94.00	95.50	4,477,061	424,480,638	94.812	23.86	23.86	23.92	23.67	24.04	17,782,411	23.871	-1.30%
1999-09-13	0	96.00	95.75	96.00	95.50	97.25	4,285,979	413,875,540	96.565	24.17	24.11	24.17	24.04	24.48	17,023,453	24.312	-0.52%
1999-09-10	0	96.50	96.50	97.00	96.25	97.50	4,466,454	433,066,843	96.960	24.30	24.30	24.42	24.23	24.55	17,740,281	24.411	-0.52%
1999-09-09	0	97.00	96.75	97.00	95.00	97.50	10,718,120	1,037,321,654	96.782	24.42	24.36	24.42	23.92	24.55	42,571,234	24.367	1.31%
1999-09-08	0	95.75	95.75	96.00	95.50	96.00	1,383,801	132,517,224	95.763	24.11	24.11	24.17	24.04	24.17	5,496,311	24.110	0.26%
1999-09-07	0	95.50	95.50	95.75	95.25	96.75	3,149,103	302,129,566	95.941	24.04	24.04	24.11	23.98	24.36	12,507,903	24.155	0.53%
1999-09-06	0	95.00	95.00	95.25	94.75	95.50	3,248,224	308,526,531	94.983	23.92	23.92	23.98	23.86	24.04	12,901,601	23.914	1.33%
1999-09-03	0	93.75	93.50	93.75	93.00	94.00	5,453,062	510,424,260	93.603	23.60	23.54	23.60	23.41	23.67	21,658,983	23.566	-1.32%
1999-09-02	0	95.00	94.75	95.00	94.00	96.25	7,189,887	683,485,761	95.062	23.92	23.86	23.92	23.67	24.23	28,557,467	23.934	-1.81%
1999-09-01	0	96.75	96.75	97.00	96.75	98.25	4,026,657	393,173,789	97.643	24.36	24.36	24.42	24.36	24.74	15,993,454	24.583	0.52%
1999-08-31	0	96.25	96.00	96.25	96.00	97.25	4,911,730	474,317,426	96.568	24.23	24.17	24.23	24.17	24.48	19,508,870	24.313	-1.53%
1999-08-30	0	97.75	97.50	97.75	96.00	98.75	7,848,878	767,307,468	97.760	24.61	24.55	24.61	24.17	24.86	31,174,910	24.613	1.82%
1999-08-27	0	96.00	96.00	96.25	96.00	97.50	4,006,994	386,922,443	96.562	24.17	24.17	24.23	24.17	24.55	15,915,355	24.311	-1.79%
1999-08-26	0	97.75	97.75	98.00	97.00	98.00	6,294,184	614,053,236	97.559	24.61	24.61	24.67	24.42	24.67	24,999,830	24.562	1.82%
1999-08-25	0	96.00	95.75	96.00	95.25	97.50	5,068,404	488,687,160	96.418	24.17	24.11	24.17	23.98	24.55	20,131,162	24.275	-0.78%
1999-08-24	0	96.75	96.50	96.75	96.25	98.00	6,026,021	584,132,361	96.935	24.36	24.30	24.36	24.23	24.67	23,934,715	24.405	0.52%
1999-08-23	0	96.25	96.25	96.50	96.25	98.00	4,537,138	441,110,794	97.222	24.23	24.23	24.30	24.23	24.67	18,021,030	24.478	0.00%
1999-08-20	0	96.25	96.25	96.50	95.00	97.00	9,406,187	904,401,019	96.150	24.23	24.23	24.30	23.92	24.42	37,360,376	24.207	0.52%
1999-08-19	0	95.75	95.50	95.75	92.00	96.00	10,135,845	955,825,259	94.301	24.11	24.04	24.11	23.16	24.17	40,258,500	23.742	2.13%
1999-08-18	0	93.75	93.50	93.75	93.25	95.00	5,211,885	490,800,233	94.169	23.60	23.54	23.60	23.48	23.92	20,701,054	23.709	0.81%
1999-08-17	0	93.00	92.75	93.00	92.00	93.50	4,162,573	386,704,380	92.900	23.41	23.35	23.41	23.16	23.54	16,533,298	23.389	0.27%
1999-08-16	0	92.75	92.75	93.00	92.00	93.25	7,455,567	691,247,341	92.716	23.35	23.35	23.41	23.16	23.48	29,612,720	23.343	2.80%
1999-08-13	0	91.25	91.00	91.25	90.00	91.75	6,840,534	622,564,873	91.011	22.71	22.65	22.71	22.40	22.84	27,480,060	22.655	0.00%
1999-08-12	0	91.25	91.25	91.50	90.25	91.50	5,669,593	514,459,826	90.740	22.71	22.71	22.78	22.47	22.78	22,776,110	22.588	2.82%
1999-08-11	0	88.75	88.50	88.75	88.00	89.75	9,932,544	880,644,336	88.663	22.09	22.03	22.09	21.91	22.34	39,901,404	22.071	-1.11%
1999-08-10	0	89.75	89.25	89.50	89.25	91.50	9,556,424	863,737,727	90.383	22.34	22.22	22.28	22.22	22.78	38,390,440	22.499	-1.64%
1999-08-09	0	91.25	91.25	91.50	91.00	92.00	6,219,497	569,143,223	91.510	22.71	22.71	22.78	22.65	22.90	24,985,206	22.779	-2.67%
1999-08-06	0	93.75	93.50	93.75	93.25	94.50	4,123,684	386,452,743	93.715	23.34	23.27	23.34	23.21	23.52	16,565,824	23.328	-1.06%
1999-08-05	0	94.75	94.50	94.75	94.25	97.00	5,386,828	513,233,104	95.276	23.59	23.52	23.59	23.46	24.15	21,640,176	23.717	-2.32%
1999-08-04	0	97.00	96.75	97.00	95.25	97.25	5,293,097	510,535,799	96.453	24.15	24.08	24.15	23.71	24.21	21,263,636	24.010	2.65%
1999-08-03	0	94.50	94.50	94.75	94.00	95.25	5,521,464	522,938,207	94.710	23.52	23.52	23.59	23.40	23.71	22,181,041	23.576	0.27%
1999-08-02	0	94.25	94.25	94.50	91.50	94.75	5,661,256	529,147,262	93.468	23.46	23.46	23.52	22.78	23.59	22,742,619	23.267	3.01%
1999-07-30	0	91.50	91.50	91.75	88.75	91.75	7,335,860	660,217,295	89.999	22.78	22.78	22.84	22.09	22.84	29,469,903	22.403	1.10%
1999-07-29	0	90.50	90.25	90.50	90.00	91.25	5,650,736	512,004,930	90.609	22.53	22.47	22.53	22.40	22.71	22,700,357	22.555	-0.82%
1999-07-28	0	91.25	91.00	91.25	90.25	92.00	7,178,482	655,144,464	91.265	22.71	22.65	22.71	22.47	22.90	28,837,678	22.718	0.00%
1999-07-27	0	91.25	91.00	91.25	88.00	91.25	5,596,987	504,975,796	90.223	22.71	22.65	22.71	21.91	22.71	22,484,435	22.459	1.39%
1999-07-26	0	90.00	89.75	90.00	89.50	91.25	8,763,657	790,598,137	90.213	22.40	22.34	22.40	22.28	22.71	35,205,705	22.457	-2.44%
1999-07-23	0	92.25	92.00	92.25	91.25	93.75	10,160,215	936,367,327	92.160	22.96	22.90	22.96	22.71	23.34	40,816,012	22.941	-1.86%
1999-07-22	0	94.00	93.75	94.00	93.25	94.50	5,001,546	469,633,571	93.898	23.40	23.34	23.40	23.21	23.52	20,092,406	23.374	0.53%
1999-07-21	0	93.50	93.50	93.75	93.50	94.50	9,245,200	869,365,309	94.034	23.27	23.27	23.34	23.27	23.52	37,140,178	23.408	-2.09%
1999-07-20	0	95.50	95.50	95.75	95.25	97.50	6,173,166	593,741,112	96.181	23.77	23.77	23.83	23.71	24.27	24,799,083	23.942	-0.26%
1999-07-19	0	95.75	95.50	95.75	95.00	97.00	4,741,803	454,521,530	95.854	23.83	23.77	23.83	23.65	24.15	19,048,956	23.861	-0.26%
1999-07-16	0	96.00	95.75	96.00	94.50	97.50	11,026,744	1,055,658,264	95.736	23.90	23.83	23.90	23.52	24.27	44,297,067	23.831	-0.52%
1999-07-15	0	96.50	96.25	96.50	95.00	96.50	8,042,384	772,664,340	96.074	24.02	23.96	24.02	23.65	24.02	32,308,179	23.915	0.26%
1999-07-14	0	96.25	96.00	96.25	95.75	98.50	10,074,797	974,313,648	96.708	23.96	23.90	23.96	23.83	24.52	40,472,868	24.073	-3.02%
1999-07-13	0	99.25	99.25	99.50	98.50	100.0	3,664,057	363,214,852	99.129	24.71	24.71	24.77	24.52	24.89	14,719,393	24.676	0.25%
1999-07-12	0	99.00	99.00	99.25	98.75	101.5	3,310,150	331,664,865	100.20	24.64	24.64	24.71	24.58	25.27	13,297,664	24.942	-0.75%
1999-07-09	0	99.75	99.50	99.75	98.00	100.0	4,045,713	402,045,831	99.376	24.83	24.77	24.83	24.39	24.89	16,252,596	24.737	-0.75%
1999-07-08	0	100.5	100.0	100.5	99.25	101.5	5,897,223	590,759,223	100.18	25.02	24.89	25.02	24.71	25.27	23,690,554	24.936	-0.50%
1999-07-07	0	101.0	101.0	101.5	100.0	102.0	5,645,016	569,508,884	100.89	25.14	25.14	25.27	24.89	25.39	22,677,379	25.114	0.50%
1999-07-06	0	100.5	100.5	101.0	100.0	101.5	5,978,675	601,286,689	100.57	25.02	25.02	25.14	24.89	25.27	24,017,767	25.035	-0.99%
1999-07-05	0	101.5	101.0	101.5	99.00	102.0	14,773,283	1,484,860,094	100.51	25.27	25.14	25.27	24.64	25.39	59,347,809	25.020	2.53%
1999-07-02	0	297.0	296.0	297.0	285.0	298.0	4,479,403	1,310,016,121	292.45	24.64	24.56	24.64	23.65	24.73	53,984,498	24.267	4.95%
1999-06-30	0	283.0	282.0	283.0	280.0	285.0	3,853,118	1,090,470,534	283.01	23.48	23.40	23.48	23.23	23.65	46,436,688	23.483	-1.05%
1999-06-29	0	286.0	285.0	286.0	285.0	291.0	2,966,479	851,633,518	287.09	23.73	23.65	23.73	23.65	24.15	35,751,166	23.821	-1.04%
1999-06-28	0	289.0	288.0	289.0	288.0	290.0	2,557,345	739,045,990	288.99	23.98	23.90	23.98	23.90	24.06	30,820,399	23.979	-1.03%
1999-06-25	0	292.0	291.0	292.0	290.0	293.0	1,618,963	472,762,027	292.02	24.23	24.15	24.23	24.06	24.31	19,511,284	24.230	-0.34%
1999-06-24	0	293.0	292.0	293.0	292.0	295.0	1,755,329	514,985,962	293.38	24.31	24.23	24.31	24.23	24.48	21,154,729	24.344	-1.01%
1999-06-23	0	296.0	296.0	297.0	291.0	298.0	2,432,380	717,776,152	295.09	24.56	24.56	24.64	24.15	24.73	29,314,356	24.485	0.00%
1999-06-22	0	296.0	295.0	296.0	295.0	300.0	2,191,013	651,546,095	297.37	24.56	24.48	24.56	24.48	24.89	26,405,469	24.675	-1.33%
1999-06-21	0	300.0	299.0	300.0	292.0	300.0	2,688,885	794,918,538	295.63	24.89	24.81	24.89	24.23	24.89	32,405,681	24.530	3.09%
1999-06-17	0	291.0	290.0	291.0	288.0	292.0	2,140,073	620,903,309	290.13	24.15	24.06	24.15	23.90	24.23	25,791,554	24.074	2.11%
1999-06-16	0	285.0	285.0	286.0	282.0	287.0	2,171,772	620,017,695	285.49	23.65	23.65	23.73	23.40	23.81	26,173,582	23.689	0.35%
1999-06-15	0	284.0	283.0	284.0	282.0	287.0	2,247,372	639,468,766	284.54	23.57	23.48	23.57	23.40	23.81	27,084,692	23.610	-0.35%
1999-06-14	0	285.0	285.0	286.0	282.0	286.0	1,983,819	563,383,810	283.99	23.65	23.65	23.73	23.40	23.73	23,908,425	23.564	1.06%
1999-06-11	0	282.0	282.0	283.0	277.0	284.0	2,477,311	696,579,965	281.18	23.40	23.40	23.48	22.98	23.57	29,855,851	23.331	1.81%
1999-06-10	0	277.0	277.0	278.0	276.0	282.0	2,834,737	791,136,241	279.09	22.98	22.98	23.07	22.90	23.40	34,163,448	23.157	0.00%
1999-06-09	0	277.0	276.0	277.0	274.0	278.0	1,576,415	435,445,061	276.22	22.98	22.90	22.98	22.74	23.07	18,998,508	22.920	-0.36%
1999-06-08	0	278.0	277.0	278.0	276.0	281.0	2,653,512	738,859,694	278.45	23.07	22.98	23.07	22.90	23.32	31,979,376	23.104	0.36%
1999-06-07	0	277.0	277.0	278.0	269.0	277.0	2,597,754	711,331,376	273.83	22.98	22.98	23.07	22.32	22.98	31,307,396	22.721	3.75%
1999-06-04	0	267.0	266.0	267.0	265.0	270.0	1,476,343	394,721,873	267.36	22.15	22.07	22.15	21.99	22.40	17,792,468	22.185	-0.74%
1999-06-03	0	269.0	268.0	269.0	265.0	269.0	1,682,816	449,303,802	267.00	22.32	22.24	22.32	21.99	22.32	20,280,822	22.154	0.00%
1999-06-02	0	269.0	268.0	269.0	264.0	270.0	2,703,756	725,692,050	268.40	22.32	22.24	22.32	21.91	22.40	32,584,903	22.271	1.89%
1999-06-01	0	264.0	263.0	264.0	257.0	264.0	2,391,853	622,571,626	260.29	21.91	21.82	21.91	21.32	21.91	28,825,936	21.598	2.33%
1999-05-31	0	258.0	257.0	258.0	253.0	258.0	1,254,109	320,517,920	255.57	21.41	21.32	21.41	20.99	21.41	15,114,167	21.206	1.57%
1999-05-28	0	254.0	253.0	254.0	252.0	256.0	2,808,266	713,240,810	253.98	21.08	20.99	21.08	20.91	21.24	33,844,427	21.074	-1.55%
1999-05-27	0	258.0	257.0	258.0	256.0	260.0	2,414,930	621,648,113	257.42	21.41	21.32	21.41	21.24	21.57	29,104,053	21.360	1.18%
1999-05-26	0	255.0	255.0	256.0	251.0	256.0	3,651,526	924,997,335	253.32	21.16	21.16	21.24	20.83	21.24	44,007,158	21.019	-0.39%
1999-05-25	0	256.0	256.0	257.0	255.0	260.0	2,178,499	561,622,501	257.80	21.24	21.24	21.32	21.16	21.57	26,254,654	21.391	-1.16%
1999-05-24	0	259.0	259.0	260.0	253.0	259.0	1,895,450	485,082,057	255.92	21.49	21.49	21.57	20.99	21.49	22,843,427	21.235	1.57%
1999-05-21	0	255.0	254.0	255.0	253.0	256.0	1,782,800	453,304,803	254.27	21.16	21.08	21.16	20.99	21.24	21,485,801	21.098	0.00%
1999-05-20	0	255.0	254.0	255.0	254.0	258.0	2,406,239	615,715,829	255.88	21.16	21.08	21.16	21.08	21.41	28,999,312	21.232	-0.78%
1999-05-19	0	257.0	256.0	257.0	255.0	259.0	3,030,591	776,486,221	256.22	21.32	21.24	21.32	21.16	21.49	36,523,825	21.260	-1.15%
1999-05-18	0	260.0	260.0	261.0	258.0	261.0	2,537,277	659,934,345	260.10	21.57	21.57	21.66	21.41	21.66	30,578,545	21.582	0.00%
1999-05-17	0	260.0	259.0	260.0	258.0	262.0	3,408,035	885,343,402	259.78	21.57	21.49	21.57	21.41	21.74	41,072,674	21.556	-2.26%
1999-05-14	0	266.0	266.0	267.0	265.0	272.0	2,962,460	793,416,483	267.82	22.07	22.07	22.15	21.99	22.57	35,702,730	22.223	-1.48%
1999-05-13	0	270.0	269.0	270.0	269.0	272.0	1,879,413	508,328,990	270.47	22.40	22.32	22.40	22.32	22.57	22,650,154	22.443	0.37%
1999-05-12	0	269.0	269.0	270.0	266.0	273.0	4,895,095	1,323,426,095	270.36	22.32	22.32	22.40	22.07	22.65	58,994,300	22.433	-0.37%
1999-05-11	0	270.0	269.0	270.0	268.0	277.0	5,023,928	1,362,293,592	271.16	22.40	22.32	22.40	22.24	22.98	60,546,959	22.500	0.00%
1999-05-10	1	270.0	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.00%
1999-05-07	0	270.0	269.0	270.0	269.0	280.0	3,818,445	1,042,448,742	273.00	22.40	22.32	22.40	22.32	23.23	46,018,819	22.653	-4.26%
1999-05-06	0	282.0	282.0	283.0	279.0	285.0	3,360,327	946,601,578	281.70	23.40	23.40	23.48	23.15	23.65	40,497,710	23.374	-0.70%
1999-05-05	0	284.0	284.0	285.0	283.0	288.0	1,761,333	502,420,474	285.25	23.57	23.57	23.65	23.48	23.90	21,227,087	23.669	-2.41%
1999-05-04	0	291.0	290.0	291.0	288.0	292.0	2,566,982	744,007,239	289.84	24.15	24.06	24.15	23.90	24.23	30,936,541	24.049	1.75%
1999-05-03	0	286.0	285.0	286.0	282.0	288.0	1,792,082	510,521,910	284.88	23.73	23.65	23.73	23.40	23.90	21,597,665	23.638	-0.69%
1999-04-30	0	288.0	287.0	288.0	285.0	289.0	1,910,959	548,563,593	287.06	23.90	23.81	23.90	23.65	23.98	23,030,337	23.819	0.00%
1999-04-29	0	288.0	287.0	288.0	284.0	288.0	2,603,362	744,406,215	285.94	23.90	23.81	23.90	23.57	23.90	31,374,982	23.726	1.05%
1999-04-28	0	285.0	285.0	286.0	283.0	293.0	3,393,889	973,237,512	286.76	23.65	23.65	23.73	23.48	24.31	40,902,190	23.794	-1.04%
1999-04-27	0	288.0	288.0	289.0	285.0	289.0	2,386,278	684,224,644	286.73	23.90	23.90	23.98	23.65	23.98	28,758,747	23.792	1.41%
1999-04-26	0	284.0	283.0	284.0	279.0	285.0	1,864,365	527,524,866	282.95	23.57	23.48	23.57	23.15	23.65	22,468,800	23.478	0.35%
1999-04-23	0	283.0	283.0	284.0	282.0	290.0	2,771,731	796,296,436	287.29	23.48	23.48	23.57	23.40	24.06	33,404,118	23.838	-0.35%
1999-04-22	0	284.0	284.0	285.0	279.0	286.0	3,811,543	1,075,355,003	282.13	23.57	23.57	23.65	23.15	23.73	45,935,638	23.410	2.16%
1999-04-21	0	278.0	277.0	278.0	273.0	279.0	3,206,785	883,649,049	275.56	23.07	22.98	23.07	22.65	23.15	38,647,266	22.864	0.36%
1999-04-20	0	277.0	276.0	277.0	275.0	280.0	3,095,044	858,980,429	277.53	22.98	22.90	22.98	22.82	23.23	37,300,595	23.029	-1.07%
1999-04-19	0	280.0	280.0	281.0	278.0	284.0	4,756,983	1,340,961,116	281.89	23.23	23.23	23.32	23.07	23.57	57,329,814	23.390	1.08%
1999-04-16	0	277.0	276.0	277.0	272.0	277.0	4,625,495	1,270,203,459	274.61	22.98	22.90	22.98	22.57	22.98	55,745,157	22.786	2.59%
1999-04-15	0	270.0	269.0	270.0	267.0	270.0	3,004,066	808,139,711	269.02	22.40	22.32	22.40	22.15	22.40	36,204,154	22.322	0.75%
1999-04-14	0	268.0	267.0	268.0	266.0	270.0	1,446,142	387,755,475	268.13	22.24	22.15	22.24	22.07	22.40	17,428,494	22.248	-0.74%
1999-04-13	0	270.0	269.0	270.0	268.0	270.0	1,739,309	468,162,067	269.17	22.40	22.32	22.40	22.24	22.40	20,961,660	22.334	1.50%
1999-04-12	0	266.0	265.0	266.0	265.0	268.0	3,455,060	920,692,238	266.48	22.07	21.99	22.07	21.99	22.24	41,639,406	22.111	-1.48%
1999-04-09	0	270.0	270.0	271.0	269.0	272.0	4,352,016	1,175,002,863	269.99	22.40	22.40	22.49	22.32	22.57	52,449,266	22.403	0.37%
1999-04-08	0	269.0	269.0	270.0	267.0	272.0	5,072,156	1,365,990,288	269.31	22.32	22.32	22.40	22.15	22.57	61,128,189	22.346	2.28%
1999-04-07	0	263.0	262.0	263.0	252.0	264.0	5,892,811	1,530,751,833	259.77	21.82	21.74	21.82	20.91	21.91	71,018,491	21.554	6.05%
1999-04-01	0	248.0	247.0	248.0	244.0	248.0	2,457,251	605,861,860	246.56	20.58	20.50	20.58	20.25	20.58	29,614,094	20.459	2.06%
1999-03-31	0	243.0	243.0	244.0	242.0	247.0	2,002,979	489,597,360	244.43	20.16	20.16	20.25	20.08	20.50	24,139,336	20.282	-0.41%
1999-03-30	0	244.0	243.0	244.0	241.0	244.0	6,001,321	1,457,950,248	242.94	20.25	20.16	20.25	20.00	20.25	72,326,223	20.158	1.67%
1999-03-29	0	240.0	239.0	240.0	238.0	241.0	2,183,374	521,982,938	239.07	19.91	19.83	19.91	19.75	20.00	26,313,406	19.837	-0.41%
1999-03-26	0	241.0	240.0	241.0	238.0	241.0	1,405,273	336,035,806	239.12	20.00	19.91	20.00	19.75	20.00	16,935,953	19.842	1.69%
1999-03-25	0	237.0	237.0	238.0	236.0	238.0	1,935,019	458,577,802	236.99	19.67	19.67	19.75	19.58	19.75	23,320,302	19.664	1.72%
1999-03-24	0	233.0	233.0	234.0	233.0	237.0	2,483,026	583,072,939	234.82	19.33	19.33	19.42	19.33	19.67	29,924,727	19.485	-2.92%
1999-03-23	0	240.0	239.0	240.0	238.0	240.0	1,367,484	327,175,160	239.25	19.91	19.83	19.91	19.75	19.91	16,480,530	19.852	-0.83%
1999-03-22	0	242.0	242.0	243.0	241.0	245.0	1,816,662	440,973,199	242.74	20.08	20.08	20.16	20.00	20.33	21,893,897	20.141	-0.82%
1999-03-19	0	244.0	244.0	245.0	238.0	245.0	4,667,670	1,130,326,808	242.16	20.25	20.25	20.33	19.75	20.33	56,253,439	20.093	3.83%
1999-03-18	0	235.0	235.0	236.0	234.0	239.0	3,237,699	766,605,521	236.77	19.50	19.50	19.58	19.42	19.83	39,019,833	19.647	-2.49%
1999-03-17	0	241.0	241.0	242.0	238.0	243.0	3,336,569	801,598,950	240.25	20.00	20.00	20.08	19.75	20.16	40,211,386	19.935	1.26%
1999-03-16	0	238.0	238.0	239.0	236.0	239.0	2,317,527	551,743,723	238.07	19.75	19.75	19.83	19.58	19.83	27,930,180	19.754	0.42%
1999-03-15	0	237.0	237.0	238.0	235.0	239.0	2,296,987	544,827,530	237.19	19.67	19.67	19.75	19.50	19.83	27,682,638	19.681	0.00%
1999-03-12	0	237.0	237.0	238.0	234.0	240.0	4,133,843	979,199,013	236.87	19.67	19.67	19.75	19.42	19.91	49,819,907	19.655	1.28%
1999-03-11	0	234.0	233.0	234.0	232.0	237.0	3,045,496	714,602,653	234.64	19.42	19.33	19.42	19.25	19.67	36,703,456	19.470	-1.27%
1999-03-10	0	237.0	236.0	237.0	230.0	238.0	5,081,154	1,189,617,249	234.12	19.67	19.58	19.67	19.08	19.75	61,236,631	19.427	2.60%
1999-03-09	0	231.0	230.0	231.0	226.0	231.0	4,154,800	951,161,836	228.93	19.17	19.08	19.17	18.75	19.17	50,072,474	18.996	2.67%
1999-03-08	0	225.0	225.0	226.0	224.0	231.0	4,884,028	1,110,974,218	227.47	18.67	18.67	18.75	18.59	19.17	58,860,924	18.875	0.58%
1999-03-05	0	228.0	227.0	228.0	222.0	228.0	4,747,923	1,069,050,475	225.16	18.56	18.48	18.56	18.07	18.56	58,320,566	18.331	4.11%
1999-03-04	0	219.0	219.0	220.0	216.0	221.0	1,986,912	433,619,947	218.24	17.83	17.83	17.91	17.58	17.99	24,406,005	17.767	0.00%
1999-03-03	0	219.0	218.0	219.0	217.0	222.0	2,406,572	528,267,809	219.51	17.83	17.75	17.83	17.67	18.07	29,560,850	17.871	0.00%
1999-03-02	0	219.0	219.0	220.0	218.0	224.0	3,843,962	851,023,313	221.39	17.83	17.83	17.91	17.75	18.24	47,216,865	18.024	-1.79%
1999-03-01	0	223.0	223.0	224.0	220.0	224.0	3,321,070	739,641,198	222.71	18.15	18.15	18.24	17.91	18.24	40,793,981	18.131	2.29%
1999-02-26	0	218.0	218.0	219.0	215.0	220.0	4,431,791	963,219,022	217.34	17.75	17.75	17.83	17.50	17.91	54,437,395	17.694	2.35%
1999-02-25	0	213.0	213.0	214.0	210.0	215.0	4,304,199	915,158,082	212.62	17.34	17.34	17.42	17.10	17.50	52,870,133	17.310	0.95%
1999-02-24	0	211.0	210.0	211.0	205.0	214.0	8,186,332	1,722,226,103	210.38	17.18	17.10	17.18	16.69	17.42	100,555,868	17.127	2.43%
1999-02-23	0	206.0	205.0	206.0	198.0	207.0	6,852,186	1,398,279,684	204.06	16.77	16.69	16.77	16.12	16.85	84,168,039	16.613	5.10%
1999-02-22	0	196.0	195.0	195.5	194.5	198.0	1,499,439	294,433,449	196.36	15.96	15.88	15.92	15.83	16.12	18,418,187	15.986	-1.01%
1999-02-19	0	198.0	198.0	198.5	197.0	199.5	5,584,370	1,106,320,186	198.11	16.12	16.12	16.16	16.04	16.24	68,594,967	16.128	2.33%
1999-02-15	0	193.5	193.0	193.5	192.5	195.0	3,115,028	603,008,172	193.58	15.75	15.71	15.75	15.67	15.88	38,263,088	15.760	0.78%
1999-02-12	0	192.0	191.5	192.0	187.5	192.5	2,684,394	510,217,440	190.07	15.63	15.59	15.63	15.26	15.67	32,973,445	15.474	2.95%
1999-02-11	0	186.5	186.0	186.5	185.5	188.5	2,183,431	408,368,603	187.03	15.18	15.14	15.18	15.10	15.35	26,819,924	15.226	0.54%
1999-02-10	0	185.5	185.0	185.5	183.5	187.0	2,754,309	509,474,142	184.97	15.10	15.06	15.10	14.94	15.22	33,832,238	15.059	-1.59%
1999-02-09	0	188.5	188.5	189.0	184.5	188.5	2,751,317	513,194,637	186.53	15.35	15.35	15.39	15.02	15.35	33,795,486	15.185	0.27%
1999-02-08	0	188.0	188.0	188.5	187.5	190.0	1,751,511	330,335,093	188.60	15.31	15.31	15.35	15.26	15.47	21,514,484	15.354	-0.53%
1999-02-05	0	189.0	188.5	189.0	188.0	193.0	3,311,493	626,911,553	189.31	15.39	15.35	15.39	15.31	15.71	40,676,343	15.412	-2.58%
1999-02-04	0	194.0	194.0	194.5	192.0	195.0	1,602,939	310,851,426	193.93	15.79	15.79	15.83	15.63	15.88	19,689,517	15.788	0.52%
1999-02-03	0	193.0	193.0	193.5	192.0	195.0	1,572,115	303,969,261	193.35	15.71	15.71	15.75	15.63	15.88	19,310,894	15.741	0.00%
1999-02-02	0	193.0	193.0	193.5	192.5	196.0	1,690,766	327,967,862	193.98	15.71	15.71	15.75	15.67	15.96	20,768,330	15.792	-2.03%
1999-02-01	0	197.0	196.5	197.0	192.0	197.5	4,211,742	818,698,839	194.38	16.04	16.00	16.04	15.63	16.08	51,734,449	15.825	2.07%
1999-01-29	0	193.0	193.0	193.5	189.5	193.5	3,283,097	628,758,612	191.51	15.71	15.71	15.75	15.43	15.75	40,327,544	15.591	2.39%
1999-01-28	0	188.5	188.0	188.5	187.5	193.5	5,010,072	951,992,272	190.02	15.35	15.31	15.35	15.26	15.75	61,540,643	15.469	-3.33%
1999-01-27	0	195.0	194.5	195.0	191.5	195.5	2,462,956	475,941,042	193.24	15.88	15.83	15.88	15.59	15.92	30,253,437	15.732	1.30%
1999-01-26	0	192.5	192.5	193.0	190.5	195.0	3,788,158	729,626,270	192.61	15.67	15.67	15.71	15.51	15.88	46,531,403	15.680	0.00%
1999-01-25	0	192.5	192.0	192.5	189.0	193.0	5,808,178	1,110,224,056	191.15	15.67	15.63	15.67	15.39	15.71	71,344,087	15.562	-2.28%
1999-01-22	0	197.0	196.5	197.0	195.0	197.0	6,738,651	1,322,275,807	196.22	16.04	16.00	16.04	15.88	16.04	82,773,445	15.975	-1.50%
1999-01-21	0	200.0	199.5	200.0	197.5	204.0	4,796,176	963,220,562	200.83	16.28	16.24	16.28	16.08	16.61	58,913,276	16.350	-2.44%
1999-01-20	0	205.0	205.0	206.0	202.0	206.0	2,930,005	598,923,956	204.41	16.69	16.69	16.77	16.44	16.77	35,990,379	16.641	0.99%
1999-01-19	0	203.0	203.0	204.0	202.0	207.0	3,939,559	803,190,384	203.88	16.53	16.53	16.61	16.44	16.85	48,391,120	16.598	0.50%
1999-01-18	0	202.0	202.0	203.0	199.0	203.0	2,690,402	538,218,735	200.05	16.44	16.44	16.53	16.20	16.53	33,047,244	16.286	3.06%
1999-01-15	0	196.0	195.5	196.5	193.0	198.0	4,490,835	881,570,213	196.30	15.96	15.92	16.00	15.71	16.12	55,162,655	15.981	-2.49%
1999-01-14	0	201.0	199.5	201.0	193.0	202.0	5,453,578	1,077,327,428	197.55	16.36	16.24	16.36	15.71	16.44	66,988,398	16.082	1.26%
1999-01-13	0	198.5	198.5	199.0	197.5	205.0	3,451,346	692,063,860	200.52	16.16	16.16	16.20	16.08	16.69	42,394,212	16.324	-3.64%
1999-01-12	0	206.0	204.0	205.0	200.0	207.0	2,163,802	439,349,407	203.05	16.77	16.61	16.69	16.28	16.85	26,578,813	16.530	0.98%
1999-01-11	0	204.0	204.0	205.0	201.0	207.0	2,462,859	502,139,528	203.88	16.61	16.61	16.69	16.36	16.85	30,252,245	16.598	-0.97%
1999-01-08	0	206.0	205.0	206.0	204.0	209.0	5,841,473	1,208,169,358	206.83	16.77	16.69	16.77	16.61	17.01	71,753,062	16.838	0.49%
1999-01-07	0	205.0	204.0	205.0	202.0	206.0	10,931,483	2,232,845,715	204.26	16.69	16.61	16.69	16.44	16.77	134,275,614	16.629	5.67%
1999-01-06	0	194.0	193.5	194.0	189.0	194.0	1,453,295	278,748,422	191.80	15.79	15.75	15.79	15.39	15.79	17,851,382	15.615	2.92%
1999-01-05	0	188.5	188.5	189.0	187.5	190.0	1,546,167	292,097,364	188.92	15.35	15.35	15.39	15.26	15.47	18,992,165	15.380	0.27%
1999-01-04	0	188.0	187.5	188.0	187.0	191.0	2,015,293	378,623,849	187.88	15.31	15.26	15.31	15.22	15.55	24,754,620	15.295	-2.59%
1998-12-31	0	193.0	192.5	193.0	192.5	195.0	578,493	112,085,007	193.75	15.71	15.67	15.71	15.67	15.88	7,105,852	15.774	-1.28%
1998-12-30	0	195.5	195.0	195.5	195.0	199.0	1,600,815	314,261,500	196.31	15.92	15.88	15.92	15.88	16.20	19,663,427	15.982	-0.76%
1998-12-29	0	197.0	197.0	197.5	195.0	197.5	776,947	152,729,126	196.58	16.04	16.04	16.08	15.88	16.08	9,543,539	16.003	1.03%
1998-12-28	0	195.0	195.0	195.5	194.5	198.5	470,305	92,026,378	195.67	15.88	15.88	15.92	15.83	16.16	5,776,937	15.930	-2.01%
1998-12-24	0	199.0	198.5	199.0	198.0	199.5	721,012	143,456,693	198.97	16.20	16.16	16.20	16.12	16.24	8,856,468	16.198	1.02%
1998-12-23	0	197.0	196.5	197.0	196.0	198.5	1,055,947	208,560,743	197.51	16.04	16.00	16.04	15.96	16.16	12,970,604	16.079	-0.76%
1998-12-22	0	198.5	198.5	199.0	198.0	199.5	1,275,595	253,570,138	198.79	16.16	16.16	16.20	16.12	16.24	15,668,625	16.183	0.00%
1998-12-21	0	198.5	198.5	199.0	197.0	202.0	2,841,910	565,400,448	198.95	16.16	16.16	16.20	16.04	16.44	34,908,275	16.197	2.32%
1998-12-18	0	194.0	193.5	194.0	191.0	196.0	3,101,920	602,831,106	194.34	15.79	15.75	15.79	15.55	15.96	38,102,078	15.821	2.11%
1998-12-17	0	190.0	190.0	190.5	186.0	191.0	1,890,512	356,455,609	188.55	15.47	15.47	15.51	15.14	15.55	23,221,887	15.350	2.15%
1998-12-16	0	186.0	186.0	186.5	186.0	190.0	2,076,217	388,538,403	187.14	15.14	15.14	15.18	15.14	15.47	25,502,973	15.235	-1.59%
1998-12-15	0	189.0	189.0	189.5	186.5	190.5	2,712,766	509,616,477	187.86	15.39	15.39	15.43	15.18	15.51	33,321,949	15.294	0.80%
1998-12-14	0	187.5	187.5	188.0	185.0	188.0	2,903,106	543,339,595	187.16	15.26	15.26	15.31	15.06	15.31	35,659,969	15.237	-0.79%
1998-12-11	0	189.0	188.5	189.0	188.5	195.0	4,213,781	804,376,547	190.89	15.39	15.35	15.39	15.35	15.88	51,759,494	15.541	-4.06%
1998-12-10	0	197.0	197.0	197.5	196.5	199.0	1,803,839	356,583,920	197.68	16.04	16.04	16.08	16.00	16.20	22,157,249	16.093	-1.50%
1998-12-09	0	200.0	199.5	200.0	195.0	201.0	2,558,332	506,231,388	197.88	16.28	16.24	16.28	15.88	16.36	31,424,977	16.109	1.78%
1998-12-08	0	196.5	196.0	196.5	194.0	197.5	2,672,399	524,296,945	196.19	16.00	15.96	16.00	15.79	16.08	32,826,106	15.972	0.26%
1998-12-07	0	196.0	195.5	196.0	192.0	196.0	3,762,040	727,332,999	193.33	15.96	15.92	15.96	15.63	15.96	46,210,586	15.740	5.38%
1998-12-04	0	186.0	186.0	186.5	184.5	188.5	2,966,133	552,751,846	186.35	15.14	15.14	15.18	15.02	15.35	36,434,154	15.171	-0.27%
1998-12-03	0	186.5	186.0	186.5	183.0	188.0	4,495,258	833,052,138	185.32	15.18	15.14	15.18	14.90	15.31	55,216,985	15.087	-1.32%
1998-12-02	0	189.0	188.5	189.0	188.0	191.0	2,776,860	527,346,569	189.91	15.39	15.35	15.39	15.31	15.55	34,109,241	15.461	-0.26%
1998-12-01	0	189.5	188.5	189.0	189.0	194.5	4,357,531	834,949,280	191.61	15.43	15.35	15.39	15.39	15.83	53,525,231	15.599	-4.53%
1998-11-30	0	198.5	199.0	199.5	197.5	201.0	3,717,751	737,279,728	198.31	16.16	16.20	16.24	16.08	16.36	45,666,567	16.145	-2.22%
1998-11-27	0	203.0	203.0	204.0	201.0	205.0	5,041,009	1,023,391,926	203.01	16.53	16.53	16.61	16.36	16.69	61,920,654	16.527	-0.49%
1998-11-26	0	204.0	203.0	204.0	201.0	204.0	4,796,735	970,420,931	202.31	16.61	16.53	16.61	16.36	16.61	58,920,143	16.470	2.51%
1998-11-25	0	199.0	198.5	199.0	196.5	205.0	5,781,563	1,160,050,870	200.65	16.20	16.16	16.20	16.00	16.69	71,017,164	16.335	-1.00%
1998-11-24	0	201.0	201.0	202.0	199.0	202.0	6,975,155	1,395,976,915	200.14	16.36	16.36	16.44	16.20	16.44	85,678,514	16.293	1.77%
1998-11-23	0	197.5	197.0	197.5	192.5	198.0	10,540,446	2,059,027,482	195.35	16.08	16.04	16.08	15.67	16.12	129,472,356	15.903	5.90%
1998-11-20	0	186.5	186.5	187.0	185.0	189.0	6,771,816	1,262,053,491	186.37	15.18	15.18	15.22	15.06	15.39	83,180,823	15.172	2.75%
1998-11-19	0	181.5	181.0	181.5	179.0	182.5	3,737,186	677,512,472	181.29	14.78	14.74	14.78	14.57	14.86	45,905,294	14.759	0.83%
1998-11-18	0	180.0	180.0	180.5	179.5	182.0	5,390,183	974,050,218	180.71	14.65	14.65	14.69	14.61	14.82	66,209,693	14.712	-0.28%
1998-11-17	0	180.5	180.0	180.5	179.0	185.0	3,225,871	583,901,181	181.01	14.69	14.65	14.69	14.57	15.06	39,624,615	14.736	-1.37%
1998-11-16	0	183.0	183.0	183.5	178.0	184.5	3,621,602	657,800,737	181.63	14.90	14.90	14.94	14.49	15.02	44,485,532	14.787	2.81%
1998-11-13	0	178.0	177.5	178.0	176.5	179.5	2,190,230	389,802,476	177.97	14.49	14.45	14.49	14.37	14.61	26,903,438	14.489	-0.56%
1998-11-12	0	179.0	178.0	179.0	178.5	183.0	2,457,674	443,071,046	180.28	14.57	14.49	14.57	14.53	14.90	30,188,556	14.677	-1.38%
1998-11-11	0	181.5	181.5	182.0	174.0	181.5	3,830,669	684,371,027	178.66	14.78	14.78	14.82	14.17	14.78	47,053,582	14.545	3.13%
1998-11-10	0	176.0	175.5	176.0	174.5	177.5	3,577,381	630,015,573	176.11	14.33	14.29	14.33	14.21	14.45	43,942,348	14.337	-2.22%
1998-11-09	0	180.0	180.0	180.5	179.5	184.0	3,820,562	693,764,396	181.59	14.65	14.65	14.69	14.61	14.98	46,929,434	14.783	-3.23%
1998-11-06	0	186.0	185.5	186.0	183.0	187.5	3,871,429	720,249,690	186.04	15.14	15.10	15.14	14.90	15.26	47,554,253	15.146	-0.27%
1998-11-05	0	186.5	186.0	186.5	186.5	193.5	3,858,211	735,046,917	190.51	15.18	15.14	15.18	15.18	15.75	47,391,891	15.510	-1.32%
1998-11-04	0	189.0	188.0	189.0	185.5	190.0	7,882,903	1,475,652,851	187.20	15.39	15.31	15.39	15.10	15.47	96,828,733	15.240	2.72%
1998-11-03	0	184.0	183.5	184.0	180.0	184.0	4,174,431	762,984,745	182.78	14.98	14.94	14.98	14.65	14.98	51,276,143	14.880	3.66%
1998-11-02	0	177.5	177.5	178.0	176.5	180.0	2,346,041	417,241,763	177.85	14.45	14.45	14.49	14.37	14.65	28,817,325	14.479	0.00%
1998-10-30	0	177.5	177.0	177.5	174.0	180.5	4,476,585	799,252,927	178.54	14.45	14.41	14.45	14.17	14.69	54,987,617	14.535	1.14%
1998-10-29	0	175.5	175.5	176.0	171.0	181.0	7,328,280	1,279,296,064	174.57	14.29	14.29	14.33	13.92	14.74	90,016,085	14.212	-2.23%
1998-10-27	0	179.5	179.0	179.5	176.5	181.0	3,494,709	627,674,744	179.61	14.61	14.57	14.61	14.37	14.74	42,926,856	14.622	0.56%
1998-10-26	0	178.5	178.0	178.5	178.0	181.0	3,148,769	564,918,384	179.41	14.53	14.49	14.53	14.49	14.74	38,677,542	14.606	-1.92%
1998-10-23	0	182.0	182.0	182.5	176.5	182.5	6,746,889	1,209,607,381	179.28	14.82	14.82	14.86	14.37	14.86	82,874,635	14.596	0.83%
1998-10-22	0	180.5	180.5	181.0	178.5	181.5	4,097,024	738,192,025	180.18	14.69	14.69	14.74	14.53	14.78	50,325,323	14.668	1.69%
1998-10-21	0	177.5	177.5	178.0	176.5	180.0	4,962,361	884,635,035	178.27	14.45	14.45	14.49	14.37	14.65	60,954,591	14.513	1.14%
1998-10-20	0	175.5	175.5	176.0	172.0	176.5	3,618,495	632,470,099	174.79	14.29	14.29	14.33	14.00	14.37	44,447,367	14.230	1.45%
1998-10-19	0	173.0	172.5	173.0	171.5	176.0	4,705,453	816,506,813	173.52	14.08	14.04	14.08	13.96	14.33	57,798,891	14.127	-1.42%
1998-10-16	0	175.5	175.5	176.0	166.0	177.5	17,761,668	3,093,325,732	174.16	14.29	14.29	14.33	13.51	14.45	218,173,406	14.178	8.00%
1998-10-15	0	162.5	162.5	163.0	157.5	163.5	6,406,337	1,032,705,895	161.20	13.23	13.23	13.27	12.82	13.31	78,691,504	13.123	2.52%
1998-10-14	0	158.5	158.0	158.5	156.0	162.0	7,165,367	1,141,972,647	159.37	12.90	12.86	12.90	12.70	13.19	88,014,962	12.975	0.00%
1998-10-13	0	158.5	158.5	159.0	155.0	160.0	6,654,507	1,044,816,575	157.01	12.90	12.90	12.94	12.62	13.03	81,739,872	12.782	1.28%
1998-10-12	0	156.5	156.5	157.0	152.0	159.5	13,511,345	2,112,647,769	156.36	12.74	12.74	12.78	12.37	12.99	165,965,053	12.729	6.83%
1998-10-09	0	146.5	146.5	147.0	138.0	147.5	10,276,980	1,476,659,262	143.69	11.93	11.93	11.97	11.23	12.01	126,236,102	11.698	7.33%
1998-10-08	0	136.5	136.0	136.5	136.0	141.0	4,585,764	634,329,332	138.33	11.11	11.07	11.11	11.07	11.48	56,328,705	11.261	-1.09%
1998-10-07	0	138.0	138.0	138.5	134.0	140.5	4,641,285	637,978,021	137.46	11.23	11.23	11.28	10.91	11.44	57,010,691	11.190	2.99%
1998-10-05	0	134.0	134.0	134.5	132.0	135.0	4,435,299	593,947,226	133.91	10.91	10.91	10.95	10.75	10.99	54,480,485	10.902	-5.63%
1998-09-30	0	142.0	141.5	142.0	139.5	142.0	1,721,901	243,129,318	141.20	11.56	11.52	11.56	11.36	11.56	21,150,773	11.495	0.35%
1998-09-29	0	141.5	141.5	142.0	141.0	145.5	3,922,706	560,448,701	142.87	11.52	11.52	11.56	11.48	11.85	48,184,108	11.631	-2.41%
1998-09-28	0	145.0	144.0	145.0	140.5	145.5	5,710,516	823,661,825	144.24	11.80	11.72	11.80	11.44	11.85	70,144,467	11.742	3.94%
1998-09-25	0	139.5	139.0	139.5	138.5	141.0	3,549,831	496,263,173	139.80	11.36	11.32	11.36	11.28	11.48	43,603,941	11.381	-3.46%
1998-09-24	0	144.5	144.0	144.5	140.0	146.0	6,856,947	989,990,321	144.38	11.76	11.72	11.76	11.40	11.89	84,226,520	11.754	4.71%
1998-09-23	0	138.0	138.0	138.5	135.0	139.0	3,781,156	519,756,445	137.46	11.23	11.23	11.28	10.99	11.32	46,445,395	11.191	1.85%
1998-09-22	0	135.5	135.5	136.0	132.0	136.5	5,202,207	703,783,557	135.29	11.03	11.03	11.07	10.75	11.11	63,900,711	11.014	2.65%
1998-09-21	0	132.0	131.5	132.0	131.0	137.0	3,905,059	520,321,195	133.24	10.75	10.71	10.75	10.66	11.15	47,967,343	10.847	-3.65%
1998-09-18	0	137.0	136.5	137.0	136.0	139.0	8,255,178	1,131,748,681	137.10	11.15	11.11	11.15	11.07	11.32	101,401,530	11.161	-3.18%
1998-09-17	0	141.5	141.0	141.5	141.5	148.5	6,367,645	917,589,389	144.10	11.52	11.48	11.52	11.52	12.09	78,216,235	11.731	-4.39%
1998-09-16	0	148.0	147.5	148.0	145.5	150.0	4,909,906	727,508,409	148.17	12.05	12.01	12.05	11.85	12.21	60,310,266	12.063	0.68%
1998-09-15	0	147.0	146.0	146.5	145.5	151.0	8,347,476	1,234,197,438	147.85	11.97	11.89	11.93	11.85	12.29	102,535,262	12.037	-2.33%
1998-09-14	0	150.5	150.0	150.5	150.0	153.0	3,857,416	581,396,210	150.72	12.25	12.21	12.25	12.21	12.46	47,382,126	12.270	-0.66%
1998-09-11	0	151.5	151.5	152.0	149.5	152.5	8,636,118	1,309,671,192	151.65	12.33	12.33	12.37	12.17	12.42	106,080,762	12.346	-2.57%
1998-09-10	0	155.5	155.0	155.5	155.0	158.0	3,837,239	600,386,149	156.46	12.66	12.62	12.66	12.62	12.86	47,134,284	12.738	-1.58%
1998-09-09	0	158.0	157.5	158.0	157.0	164.0	4,058,407	647,829,971	159.63	12.86	12.82	12.86	12.78	13.35	49,850,976	12.995	-2.47%
1998-09-08	0	162.0	161.5	162.0	159.5	165.5	8,108,129	1,318,530,826	162.62	13.19	13.15	13.19	12.99	13.47	99,595,270	13.239	1.57%
1998-09-07	0	159.5	159.5	160.0	157.0	164.0	11,999,703	1,931,995,057	161.00	12.99	12.99	13.03	12.78	13.35	147,396,972	13.107	3.57%
1998-09-04	0	154.0	153.5	154.0	150.0	156.0	9,157,391	1,409,104,109	153.88	12.54	12.50	12.54	12.21	12.70	112,483,759	12.527	-2.22%
1998-09-03	0	157.5	157.5	158.0	157.0	164.5	9,960,538	1,597,264,948	160.36	12.82	12.82	12.86	12.78	13.39	122,349,123	13.055	-3.37%
1998-09-02	0	163.0	162.5	163.5	160.0	168.0	10,007,765	1,645,689,494	164.44	13.27	13.23	13.31	13.03	13.68	122,929,231	13.387	2.84%
1998-09-01	0	158.5	158.5	159.0	157.0	164.5	10,014,740	1,603,504,292	160.11	12.90	12.90	12.94	12.78	13.39	123,014,907	13.035	-3.65%
1998-08-31	0	164.5	164.5	165.0	159.5	169.0	9,852,705	1,610,007,729	163.41	13.39	13.39	13.43	12.99	13.76	121,024,569	13.303	-5.19%
1998-08-28	0	173.5	173.5	174.0	173.5	174.0	142,890,113	24,789,852,927	173.49	14.12	14.12	14.17	14.12	14.17	1,755,174,272	14.124	-0.57%
1998-08-27	0	174.5	174.5	175.0	166.0	175.0	37,046,480	6,422,932,745	173.37	14.21	14.21	14.25	13.51	14.25	455,056,177	14.115	1.75%
1998-08-26	0	171.5	171.5	172.0	168.0	172.0	16,437,704	2,804,576,126	170.62	13.96	13.96	14.00	13.68	14.00	201,910,647	13.890	-0.58%
1998-08-25	0	172.5	172.5	173.0	170.5	178.0	23,575,688	4,069,347,631	172.61	14.04	14.04	14.08	13.88	14.49	289,589,253	14.052	-3.09%
1998-08-24	0	178.0	178.0	178.5	158.0	178.5	22,741,445	3,851,177,412	169.35	14.49	14.49	14.53	12.86	14.53	279,341,925	13.787	7.88%
1998-08-21	0	165.0	165.0	165.5	164.5	169.0	6,620,034	1,103,284,793	166.66	13.43	13.43	13.47	13.39	13.76	81,316,426	13.568	-3.51%
1998-08-20	0	171.0	170.5	171.0	165.0	173.0	8,323,414	1,415,497,543	170.06	13.92	13.88	13.92	13.43	14.08	102,239,699	13.845	2.09%
1998-08-19	0	167.5	167.0	167.5	158.0	169.0	9,018,975	1,498,299,604	166.13	13.64	13.60	13.64	12.86	13.76	110,783,542	13.525	7.37%
1998-08-18	0	156.0	156.0	156.5	152.0	157.5	5,257,617	820,771,562	156.11	12.70	12.70	12.74	12.37	12.82	64,581,334	12.709	0.56%
1998-08-14	0	158.0	157.5	158.5	149.0	160.0	12,033,346	1,890,250,003	157.08	12.63	12.59	12.67	11.91	12.79	150,541,502	12.556	4.64%
1998-08-13	0	151.0	151.0	151.5	148.5	157.0	8,995,922	1,359,664,932	151.14	12.07	12.07	12.11	11.87	12.55	112,542,231	12.081	-3.82%
1998-08-12	0	157.0	156.5	157.0	153.0	157.5	10,312,929	1,604,066,317	155.54	12.55	12.51	12.55	12.23	12.59	129,018,464	12.433	1.29%
1998-08-11	0	155.0	155.0	155.5	153.0	162.0	10,059,503	1,573,371,344	156.41	12.39	12.39	12.43	12.23	12.95	125,848,014	12.502	-4.32%
1998-08-10	0	162.0	161.5	162.0	161.0	164.0	4,640,341	754,537,477	162.60	12.95	12.91	12.95	12.87	13.11	58,052,341	12.998	0.31%
1998-08-07	0	161.5	161.5	162.0	161.0	167.5	7,631,544	1,248,405,088	163.58	12.91	12.91	12.95	12.87	13.39	95,473,370	13.076	-3.87%
1998-08-06	0	168.0	168.0	168.5	167.0	173.0	7,110,205	1,200,801,393	168.88	13.43	13.43	13.47	13.35	13.83	88,951,231	13.500	-2.04%
1998-08-05	0	171.5	171.5	172.0	169.5	174.0	7,954,559	1,367,596,157	171.93	13.71	13.71	13.75	13.55	13.91	99,514,404	13.743	-3.65%
1998-08-04	0	178.0	178.0	178.5	173.0	179.0	6,980,144	1,230,003,730	176.21	14.23	14.23	14.27	13.83	14.31	87,324,121	14.085	-0.56%
1998-08-03	0	179.0	178.5	179.0	178.0	183.0	6,554,806	1,178,500,036	179.79	14.31	14.27	14.31	14.23	14.63	82,002,989	14.371	-5.29%
1998-07-31	0	189.0	188.5	189.0	186.0	190.0	3,646,461	686,738,245	188.33	15.11	15.07	15.11	14.87	15.19	45,618,543	15.054	1.34%
1998-07-30	0	186.5	186.0	186.5	183.5	187.5	3,858,781	713,047,872	184.79	14.91	14.87	14.91	14.67	14.99	48,274,743	14.771	1.36%
1998-07-29	0	184.0	183.5	184.0	182.5	186.5	3,471,087	639,693,045	184.29	14.71	14.67	14.71	14.59	14.91	43,424,551	14.731	-1.08%
1998-07-28	0	186.0	186.0	186.5	183.0	188.0	4,076,254	757,965,250	185.95	14.87	14.87	14.91	14.63	15.03	50,995,409	14.863	0.00%
1998-07-27	0	186.0	186.0	186.5	185.5	191.5	3,613,317	679,194,735	187.97	14.87	14.87	14.91	14.83	15.31	45,203,900	15.025	-3.63%
1998-07-24	0	193.0	193.0	193.5	185.0	194.0	4,618,089	874,873,010	189.44	15.43	15.43	15.47	14.79	15.51	57,773,960	15.143	1.85%
1998-07-23	0	189.5	189.5	190.0	189.0	197.0	6,508,596	1,243,731,153	191.09	15.15	15.15	15.19	15.11	15.75	81,424,885	15.275	-4.05%
1998-07-22	0	197.5	197.0	197.5	196.5	199.0	2,872,618	566,903,195	197.35	15.79	15.75	15.79	15.71	15.91	35,937,488	15.775	-0.50%
1998-07-21	0	198.5	198.0	198.5	195.0	200.0	5,138,052	1,017,907,692	198.11	15.87	15.83	15.87	15.59	15.99	64,278,885	15.836	2.58%
1998-07-20	0	193.5	193.5	194.0	193.5	198.5	4,031,684	787,916,359	195.43	15.47	15.47	15.51	15.47	15.87	50,437,822	15.622	-1.78%
1998-07-17	0	197.0	197.0	197.5	195.0	198.0	7,484,371	1,470,425,131	196.47	15.75	15.75	15.79	15.59	15.83	93,632,183	15.704	2.07%
1998-07-16	0	193.0	193.0	193.5	190.0	194.5	4,063,741	783,349,974	192.77	15.43	15.43	15.47	15.19	15.55	50,838,867	15.408	0.26%
1998-07-15	0	192.5	192.0	192.5	188.5	192.5	5,711,244	1,088,289,013	190.55	15.39	15.35	15.39	15.07	15.39	71,449,724	15.232	4.62%
1998-07-14	0	184.0	184.0	184.5	181.0	184.5	2,065,835	377,857,168	182.91	14.71	14.71	14.75	14.47	14.75	25,844,342	14.620	1.94%
1998-07-13	0	180.5	180.5	181.0	176.5	181.0	4,310,973	771,857,514	179.04	14.43	14.43	14.47	14.11	14.47	53,931,828	14.312	-0.82%
1998-07-10	0	182.0	181.5	182.0	180.5	186.0	4,653,672	851,775,433	183.03	14.55	14.51	14.55	14.43	14.87	58,219,117	14.631	-3.19%
1998-07-09	0	188.0	187.5	188.0	187.5	191.5	2,762,969	524,048,640	189.67	15.03	14.99	15.03	14.99	15.31	34,565,740	15.161	-1.57%
1998-07-08	0	191.0	191.0	191.5	188.5	191.5	3,049,935	579,199,306	189.91	15.27	15.27	15.31	15.07	15.31	38,155,788	15.180	1.87%
1998-07-07	0	187.5	187.0	187.5	187.0	189.0	1,435,262	270,136,607	188.21	14.99	14.95	14.99	14.95	15.11	17,955,646	15.045	0.00%
1998-07-06	0	187.5	187.0	187.5	186.5	191.0	2,144,005	403,076,476	188.00	14.99	14.95	14.99	14.91	15.27	26,822,276	15.028	-1.57%
1998-07-03	0	190.5	190.5	191.0	188.0	192.0	4,070,364	775,181,500	190.45	15.23	15.23	15.27	15.03	15.35	50,921,723	15.223	-2.06%
1998-07-02	0	194.5	194.0	194.5	194.0	197.0	7,203,466	1,408,004,393	195.46	15.55	15.51	15.55	15.51	15.75	90,117,960	15.624	2.64%
1998-06-30	0	189.5	190.0	190.5	187.0	191.5	4,881,004	925,722,686	189.66	15.15	15.19	15.23	14.95	15.31	61,063,122	15.160	2.43%
1998-06-29	0	185.0	185.5	186.0	184.5	190.5	6,371,959	1,192,966,783	187.22	14.79	14.83	14.87	14.75	15.23	79,715,507	14.965	-0.54%
1998-06-26	0	186.0	185.5	186.0	183.5	189.5	3,441,916	641,135,885	186.27	14.87	14.83	14.87	14.67	15.15	43,059,612	14.889	-1.33%
1998-06-25	0	188.5	188.5	189.0	179.5	189.5	5,110,984	952,319,593	186.33	15.07	15.07	15.11	14.35	15.15	63,940,255	14.894	4.43%
1998-06-24	0	180.5	180.0	180.5	176.5	181.5	3,272,356	584,730,017	178.69	14.43	14.39	14.43	14.11	14.51	40,938,355	14.283	1.40%
1998-06-23	0	178.0	178.0	178.5	174.5	182.0	5,403,205	965,284,155	178.65	14.23	14.23	14.27	13.95	14.55	67,596,045	14.280	-1.39%
1998-06-22	0	180.5	180.0	180.5	180.0	186.0	3,300,376	605,523,640	183.47	14.43	14.39	14.43	14.39	14.87	41,288,895	14.666	-3.73%
1998-06-19	0	187.5	187.0	187.5	184.0	189.5	3,617,234	673,594,173	186.22	14.99	14.95	14.99	14.71	15.15	45,252,903	14.885	0.00%
1998-06-18	0	187.5	187.5	188.0	184.5	194.0	7,416,762	1,398,924,304	188.62	14.99	14.99	15.03	14.75	15.51	92,786,370	15.077	3.59%
1998-06-17	0	181.0	180.5	181.0	174.5	181.0	5,960,571	1,051,119,521	176.35	14.47	14.43	14.47	13.95	14.47	74,568,895	14.096	6.78%
1998-06-16	0	169.5	170.0	170.5	166.5	172.0	7,853,088	1,328,378,505	169.15	13.55	13.59	13.63	13.31	13.75	98,244,966	13.521	-0.29%
1998-06-15	0	170.0	169.5	170.0	169.0	175.0	7,171,243	1,227,524,563	171.17	13.59	13.55	13.59	13.51	13.99	89,714,838	13.683	-3.41%
1998-06-12	0	176.0	175.5	176.0	173.0	177.0	6,511,949	1,142,922,399	175.51	14.07	14.03	14.07	13.83	14.15	81,466,833	14.029	-0.28%
1998-06-11	0	176.5	176.5	177.5	174.0	179.0	7,108,464	1,254,107,053	176.42	14.11	14.11	14.19	13.91	14.31	88,929,451	14.102	-2.49%
1998-06-10	0	181.0	181.0	181.5	181.0	188.0	7,106,102	1,305,054,952	183.65	14.47	14.47	14.51	14.47	15.03	88,899,901	14.680	-4.74%
1998-06-09	0	190.0	190.0	190.5	189.5	193.5	3,578,309	684,102,665	191.18	15.19	15.19	15.23	15.15	15.47	44,765,937	15.282	-0.26%
1998-06-08	0	190.5	190.0	190.5	186.5	192.0	5,046,376	953,345,853	188.92	15.23	15.19	15.23	14.91	15.35	63,131,985	15.101	2.14%
1998-06-05	0	186.5	186.5	187.0	185.5	188.0	2,011,418	375,095,127	186.48	14.91	14.91	14.95	14.83	15.03	25,163,565	14.906	0.81%
1998-06-04	0	185.0	185.0	185.5	185.0	191.0	3,133,446	586,370,175	187.13	14.79	14.79	14.83	14.79	15.27	39,200,541	14.958	-2.63%
1998-06-03	0	190.0	190.5	191.0	184.5	192.0	5,227,135	980,698,772	187.62	15.19	15.23	15.27	14.75	15.35	65,393,346	14.997	2.98%
1998-06-02	0	184.5	184.5	185.0	180.5	185.5	4,231,173	774,743,410	183.10	14.75	14.75	14.79	14.43	14.83	52,933,502	14.636	-0.54%
1998-06-01	0	185.5	185.0	185.5	185.0	193.5	7,302,040	1,370,783,600	187.73	14.83	14.79	14.83	14.79	15.47	91,351,156	15.006	-1.33%
1998-05-29	0	188.0	187.5	188.0	185.0	188.0	4,825,368	899,625,546	186.44	15.03	14.99	15.03	14.79	15.03	60,367,095	14.903	0.80%
1998-05-28	0	186.5	186.0	186.5	185.0	190.0	6,310,175	1,182,338,295	187.37	14.91	14.87	14.91	14.79	15.19	78,942,567	14.977	-1.06%
1998-05-27	0	188.5	188.0	188.5	187.0	195.0	7,792,582	1,484,344,659	190.48	15.07	15.03	15.07	14.95	15.59	97,488,014	15.226	-4.56%
1998-05-26	0	197.5	197.0	197.5	195.5	199.5	3,175,596	624,699,116	196.72	15.79	15.75	15.79	15.63	15.95	39,727,852	15.724	-0.75%
1998-05-25	0	199.0	198.5	199.0	197.5	200.0	2,636,193	524,569,953	198.99	15.91	15.87	15.91	15.79	15.99	32,979,726	15.906	-0.50%
1998-05-22	0	200.0	199.5	200.0	199.5	203.0	3,675,506	737,736,406	200.72	15.99	15.95	15.99	15.95	16.23	45,981,907	16.044	-1.96%
1998-05-21	0	204.0	204.0	205.0	199.0	206.0	8,489,624	1,717,996,868	202.36	16.31	16.31	16.39	15.91	16.47	106,208,261	16.176	2.26%
1998-05-20	0	199.5	199.5	200.0	196.0	200.0	3,799,645	751,933,564	197.90	15.95	15.95	15.99	15.67	15.99	47,534,930	15.819	0.00%
1998-05-19	0	199.5	199.0	199.5	194.5	201.0	7,100,605	1,402,477,584	197.52	15.95	15.91	15.95	15.55	16.07	88,831,132	15.788	1.01%
1998-05-18	0	197.5	197.0	197.5	196.5	202.0	4,725,784	942,184,258	199.37	15.79	15.75	15.79	15.71	16.15	59,121,264	15.936	-2.71%
1998-05-15	0	203.0	202.0	203.0	203.0	207.0	3,590,163	735,154,107	204.77	16.23	16.15	16.23	16.23	16.55	44,914,235	16.368	-1.46%
1998-05-14	0	206.0	205.0	206.0	200.0	207.0	7,499,871	1,531,197,590	204.16	16.47	16.39	16.47	15.99	16.55	93,826,093	16.320	0.49%
1998-05-13	0	205.0	205.0	206.0	204.0	209.0	6,014,901	1,239,001,735	205.99	16.39	16.39	16.47	16.31	16.71	75,248,583	16.465	-2.84%
1998-05-12	0	211.0	210.0	211.0	210.0	217.0	4,656,235	992,841,218	213.23	16.87	16.79	16.87	16.79	17.35	58,251,181	17.044	-2.76%
1998-05-11	0	217.0	217.0	218.0	214.0	219.0	2,432,942	527,142,816	216.67	17.35	17.35	17.43	17.11	17.51	30,436,983	17.319	-0.46%
1998-05-08	0	218.0	217.0	218.0	214.0	220.0	4,544,238	990,724,244	218.02	17.43	17.35	17.43	17.11	17.59	56,850,058	17.427	0.46%
1998-05-07	0	217.0	217.0	218.0	215.0	219.0	4,917,069	1,064,724,747	216.54	17.35	17.35	17.43	17.19	17.51	61,514,308	17.309	-1.36%
1998-05-06	0	220.0	219.0	220.0	216.0	222.0	3,118,422	681,355,987	218.49	17.59	17.51	17.59	17.27	17.75	39,012,585	17.465	-0.45%
1998-05-05	0	221.0	222.0	223.0	220.0	227.0	4,508,883	1,009,319,145	223.85	17.67	17.75	17.83	17.59	18.14	56,407,754	17.893	-1.78%
1998-05-04	0	225.0	224.0	225.0	224.0	229.0	2,352,018	529,241,365	225.02	17.99	17.91	17.99	17.91	18.30	29,424,594	17.986	-0.88%
1998-05-01	0	227.0	227.0	228.0	225.0	229.0	2,076,078	470,851,632	226.80	18.14	18.14	18.22	17.99	18.30	25,972,485	18.129	2.71%
1998-04-30	0	221.0	221.0	222.0	218.0	224.0	3,897,699	858,650,330	220.30	17.67	17.67	17.75	17.43	17.91	48,761,621	17.609	0.91%
1998-04-29	0	219.0	219.0	220.0	217.0	222.0	6,713,220	1,470,502,160	219.05	17.51	17.51	17.59	17.35	17.75	83,984,805	17.509	-0.45%
1998-04-28	0	220.0	220.0	221.0	215.0	221.0	4,263,920	932,034,454	218.59	17.59	17.59	17.67	17.19	17.67	53,343,178	17.472	-0.90%
1998-04-27	0	222.0	221.0	222.0	221.0	226.0	5,300,450	1,183,455,129	223.27	17.75	17.67	17.75	17.67	18.07	66,310,543	17.847	-2.20%
1998-04-24	0	227.0	226.0	227.0	224.0	227.0	3,871,122	875,041,919	226.04	18.14	18.07	18.14	17.91	18.14	48,429,134	18.069	-1.30%
1998-04-23	0	230.0	229.0	230.0	227.0	231.0	2,071,128	473,691,862	228.71	18.38	18.30	18.38	18.14	18.46	25,910,559	18.282	-0.86%
1998-04-22	0	232.0	232.0	233.0	229.0	232.0	2,687,115	618,480,311	230.17	18.54	18.54	18.62	18.30	18.54	33,616,779	18.398	1.31%
1998-04-21	0	229.0	228.0	229.0	228.0	236.0	3,220,507	746,988,589	231.95	18.30	18.22	18.30	18.22	18.86	40,289,705	18.540	-2.55%
1998-04-20	0	235.0	234.0	235.0	231.0	235.0	2,111,297	491,224,793	232.66	18.78	18.70	18.78	18.46	18.78	26,413,088	18.598	1.29%
1998-04-17	0	232.0	232.0	233.0	229.0	234.0	5,528,800	1,280,736,733	231.65	18.54	18.54	18.62	18.30	18.70	69,167,284	18.517	-2.52%
1998-04-16	0	238.0	237.0	238.0	235.0	244.0	4,672,151	1,116,729,408	239.02	19.02	18.94	19.02	18.78	19.50	58,450,295	19.106	-3.64%
1998-04-15	0	247.0	246.0	247.0	242.0	249.0	4,632,312	1,138,801,402	245.84	19.74	19.66	19.74	19.34	19.90	57,951,895	19.651	0.00%
1998-04-14	0	247.0	247.0	248.0	241.0	249.0	5,570,878	1,360,065,160	244.14	19.74	19.74	19.82	19.26	19.90	69,693,695	19.515	3.35%
1998-04-09	0	239.0	239.0	240.0	236.0	241.0	3,491,414	832,160,617	238.34	19.10	19.10	19.18	18.86	19.26	43,678,849	19.052	-0.42%
1998-04-08	0	240.0	238.0	239.0	228.0	244.0	7,622,758	1,816,196,789	238.26	19.18	19.02	19.10	18.22	19.50	95,363,454	19.045	3.90%
1998-04-07	0	231.0	231.0	232.0	229.0	233.0	4,696,379	1,083,465,062	230.70	18.46	18.46	18.54	18.30	18.62	58,753,397	18.441	1.32%
1998-04-03	0	228.0	228.0	229.0	227.0	230.0	4,330,234	988,636,869	228.31	18.22	18.22	18.30	18.14	18.38	54,172,790	18.250	-1.30%
1998-04-02	0	231.0	231.0	232.0	229.0	235.0	3,184,515	736,831,130	231.38	18.46	18.46	18.54	18.30	18.78	39,839,432	18.495	0.00%
1998-04-01	0	231.0	230.0	231.0	230.0	236.0	3,198,483	744,454,136	232.75	18.46	18.38	18.46	18.38	18.86	40,014,177	18.605	-2.53%
1998-03-31	0	237.0	237.0	238.0	236.0	239.0	2,766,104	656,617,444	237.38	18.94	18.94	19.02	18.86	19.10	34,604,960	18.975	-0.42%
1998-03-30	0	238.0	237.0	238.0	237.0	244.0	4,971,389	1,196,528,697	240.68	19.02	18.94	19.02	18.94	19.50	62,193,871	19.239	-1.24%
1998-03-27	0	241.0	241.0	242.0	238.0	243.0	3,279,966	790,299,628	240.95	19.26	19.26	19.34	19.02	19.42	41,033,559	19.260	0.00%
1998-03-26	0	241.0	241.0	242.0	238.0	244.0	5,500,268	1,324,675,472	240.84	19.26	19.26	19.34	19.02	19.50	68,810,338	19.251	1.69%
1998-03-25	0	237.0	236.0	237.0	234.0	238.0	3,985,327	942,803,135	236.57	18.94	18.86	18.94	18.70	19.02	49,857,879	18.910	2.16%
1998-03-24	0	232.0	232.0	233.0	230.0	233.0	2,108,238	487,993,131	231.47	18.54	18.54	18.62	18.38	18.62	26,374,818	18.502	-0.85%
1998-03-23	0	234.0	234.0	235.0	232.0	236.0	3,083,778	721,753,938	234.05	18.70	18.70	18.78	18.54	18.86	38,579,176	18.708	0.86%
1998-03-20	0	232.0	232.0	233.0	230.0	235.0	5,388,492	1,256,653,648	233.21	18.54	18.54	18.62	18.38	18.78	67,411,980	18.641	0.87%
1998-03-19	0	230.0	229.0	230.0	224.0	231.0	3,407,017	777,734,124	228.27	18.38	18.30	18.38	17.91	18.46	42,623,012	18.247	3.14%
1998-03-18	0	223.0	223.0	224.0	222.0	229.0	3,103,376	695,871,879	224.23	17.83	17.83	17.91	17.75	18.30	38,824,354	17.924	-2.62%
1998-03-17	0	229.0	229.0	230.0	228.0	231.0	3,892,192	894,445,733	229.81	18.30	18.30	18.38	18.22	18.46	48,692,727	18.369	0.88%
1998-03-16	0	227.0	226.0	227.0	223.0	228.0	3,885,335	881,145,107	226.79	18.14	18.07	18.14	17.83	18.22	48,606,943	18.128	1.34%
1998-03-13	0	224.0	225.0	226.0	218.0	225.0	5,961,081	1,333,493,012	223.70	17.91	17.99	18.07	17.43	17.99	74,575,275	17.881	2.28%
1998-03-12	0	219.0	219.0	220.0	219.0	225.0	3,217,241	715,113,627	222.28	17.51	17.51	17.59	17.51	17.99	40,248,846	17.767	-1.79%
1998-03-11	0	223.0	222.0	223.0	218.0	223.0	3,184,904	704,188,378	221.10	17.83	17.75	17.83	17.43	17.83	39,844,299	17.674	3.24%
1998-03-10	0	216.0	216.0	217.0	216.0	222.0	3,167,683	692,795,601	218.71	17.27	17.27	17.35	17.27	17.75	39,628,858	17.482	-1.82%
1998-03-09	0	220.0	220.0	221.0	214.0	222.0	5,299,290	1,152,045,638	217.40	17.59	17.59	17.67	17.11	17.75	66,296,031	17.377	2.29%
1998-03-06	0	219.0	219.0	220.0	214.0	221.0	3,418,007	745,158,745	218.01	17.19	17.19	17.27	16.80	17.35	43,540,857	17.114	1.39%
1998-03-05	0	216.0	216.0	217.0	216.0	225.0	6,476,046	1,425,108,157	220.06	16.96	16.96	17.03	16.96	17.66	82,496,201	17.275	-5.26%
1998-03-04	0	228.0	228.0	229.0	224.0	229.0	5,132,361	1,161,074,705	226.23	17.90	17.90	17.98	17.58	17.98	65,379,444	17.759	0.88%
1998-03-03	0	226.0	226.0	227.0	221.0	227.0	4,299,950	963,508,649	224.07	17.74	17.74	17.82	17.35	17.82	54,775,636	17.590	2.26%
1998-03-02	0	221.0	221.0	222.0	220.0	227.0	5,319,545	1,188,519,278	223.42	17.35	17.35	17.43	17.27	17.82	67,763,918	17.539	-1.34%
1998-02-27	0	224.0	223.0	224.0	217.0	224.0	5,950,342	1,315,145,000	221.02	17.58	17.51	17.58	17.03	17.58	75,799,432	17.350	0.90%
1998-02-26	0	222.0	222.0	223.0	215.0	225.0	14,051,255	3,107,004,730	221.12	17.43	17.43	17.51	16.88	17.66	178,994,274	17.358	3.74%
1998-02-25	0	214.0	214.0	215.0	206.0	214.0	10,090,890	2,120,249,741	210.12	16.80	16.80	16.88	16.17	16.80	128,544,499	16.494	3.88%
1998-02-24	0	206.0	205.0	206.0	201.0	208.0	6,780,958	1,386,851,581	204.52	16.17	16.09	16.17	15.78	16.33	86,380,374	16.055	0.98%
1998-02-23	0	204.0	204.0	205.0	204.0	209.0	9,534,023	1,967,607,443	206.38	16.01	16.01	16.09	16.01	16.41	121,450,755	16.201	2.00%
1998-02-20	0	200.0	199.5	200.0	197.0	201.0	3,739,822	743,542,133	198.82	15.70	15.66	15.70	15.46	15.78	47,640,351	15.607	-0.50%
1998-02-19	0	201.0	201.0	202.0	199.5	209.0	6,794,172	1,378,093,672	202.83	15.78	15.78	15.86	15.66	16.41	86,548,702	15.923	-0.50%
1998-02-18	0	202.0	201.0	202.0	197.0	202.0	6,563,499	1,304,049,701	198.68	15.86	15.78	15.86	15.46	15.86	83,610,236	15.597	3.86%
1998-02-17	0	194.5	194.0	194.5	189.0	196.0	5,184,058	1,002,563,472	193.39	15.27	15.23	15.27	14.84	15.39	66,037,995	15.182	3.46%
1998-02-16	0	188.0	187.5	188.0	184.5	188.5	6,337,537	1,181,252,657	186.39	14.76	14.72	14.76	14.48	14.80	80,731,781	14.632	-1.31%
1998-02-13	0	190.5	189.5	190.5	187.5	194.5	5,993,316	1,142,074,064	190.56	14.95	14.88	14.95	14.72	15.27	76,346,864	14.959	-3.79%
1998-02-12	0	198.0	197.5	198.0	195.5	198.0	3,181,512	627,147,067	197.12	15.54	15.50	15.54	15.35	15.54	40,528,226	15.474	-0.50%
1998-02-11	0	199.0	198.5	199.5	198.5	204.0	4,731,502	950,782,756	200.95	15.62	15.58	15.66	15.58	16.01	60,273,034	15.775	0.51%
1998-02-10	0	198.0	197.5	198.0	194.0	201.0	3,462,664	680,038,199	196.39	15.54	15.50	15.54	15.23	15.78	44,109,728	15.417	-1.49%
1998-02-09	0	201.0	201.0	202.0	198.0	202.0	5,639,219	1,129,172,294	200.24	15.78	15.78	15.86	15.54	15.86	71,836,139	15.719	1.52%
1998-02-06	0	198.0	198.0	198.5	197.5	201.0	5,722,441	1,136,929,357	198.68	15.54	15.54	15.58	15.50	15.78	72,896,277	15.597	1.54%
1998-02-05	0	195.0	194.5	195.0	190.0	195.5	4,127,318	797,333,214	193.18	15.31	15.27	15.31	14.92	15.35	52,576,534	15.165	1.56%
1998-02-04	0	192.0	192.5	193.0	190.0	195.5	7,122,819	1,376,400,939	193.24	15.07	15.11	15.15	14.92	15.35	90,735,227	15.169	-0.26%
1998-02-03	0	192.5	192.5	193.0	189.5	197.0	9,665,055	1,859,368,840	192.38	15.11	15.11	15.15	14.88	15.46	123,119,928	15.102	0.00%
1998-02-02	0	192.5	192.5	193.0	184.0	194.5	24,195,926	4,567,992,670	188.79	15.11	15.11	15.15	14.44	15.27	308,223,872	14.820	12.24%
1998-01-27	0	171.5	171.5	172.0	167.0	172.0	4,667,931	793,863,803	170.07	13.46	13.46	13.50	13.11	13.50	59,463,224	13.351	3.31%
1998-01-26	0	166.0	165.0	165.5	164.5	178.0	12,150,849	2,048,360,564	168.58	13.03	12.95	12.99	12.91	13.97	154,785,633	13.234	0.30%
1998-01-23	0	165.5	165.5	166.0	159.5	166.0	8,021,867	1,308,133,810	163.07	12.99	12.99	13.03	12.52	13.03	102,187,902	12.801	2.48%
1998-01-22	0	161.5	161.0	161.5	158.0	163.0	6,877,466	1,102,511,205	160.31	12.68	12.64	12.68	12.40	12.80	87,609,757	12.584	-3.00%
1998-01-21	0	166.5	167.0	167.5	163.5	173.5	8,559,537	1,419,655,207	165.86	13.07	13.11	13.15	12.83	13.62	109,037,101	13.020	-1.19%
1998-01-20	0	168.5	168.5	169.0	165.5	175.5	6,857,519	1,169,752,913	170.58	13.23	13.23	13.27	12.99	13.78	87,355,659	13.391	-2.32%
1998-01-19	0	172.5	172.5	173.5	172.0	178.0	7,314,999	1,268,544,699	173.42	13.54	13.54	13.62	13.50	13.97	93,183,345	13.613	3.29%
1998-01-16	0	167.0	167.0	167.5	163.5	169.5	9,369,068	1,561,123,290	166.63	13.11	13.11	13.15	12.83	13.31	119,349,448	13.080	4.05%
1998-01-15	0	160.5	160.0	160.5	158.0	172.0	12,338,959	2,016,531,670	163.43	12.60	12.56	12.60	12.40	13.50	157,181,904	12.829	-8.81%
1998-01-14	0	176.0	175.5	176.0	170.0	178.5	11,832,852	2,076,819,200	175.51	13.82	13.78	13.82	13.35	14.01	150,734,775	13.778	5.07%
1998-01-13	0	167.5	167.5	168.0	159.5	169.0	10,602,217	1,749,670,533	165.03	13.15	13.15	13.19	12.52	13.27	135,058,124	12.955	5.68%
1998-01-12	0	158.5	158.0	158.5	153.0	160.0	16,414,897	2,577,708,942	157.03	12.44	12.40	12.44	12.01	12.56	209,103,926	12.327	-5.65%
1998-01-09	0	168.0	168.0	168.5	163.0	171.0	12,560,121	2,113,949,039	168.31	13.19	13.19	13.23	12.80	13.42	159,999,213	13.212	-3.45%
1998-01-08	0	174.0	174.5	175.0	168.0	180.0	12,433,572	2,156,434,093	173.44	13.66	13.70	13.74	13.19	14.13	158,387,148	13.615	-2.79%
1998-01-07	0	179.0	178.5	179.0	178.0	186.0	13,204,096	2,402,140,397	181.92	14.05	14.01	14.05	13.97	14.60	168,202,597	14.281	-3.50%
1998-01-06	0	185.5	185.5	186.0	182.0	186.5	6,772,669	1,249,488,400	184.49	14.56	14.56	14.60	14.29	14.64	86,274,783	14.483	0.00%
1998-01-05	0	185.5	185.0	185.5	185.0	191.5	5,016,355	937,241,739	186.84	14.56	14.52	14.56	14.52	15.03	63,901,682	14.667	-2.62%
1998-01-02	0	190.5	190.0	190.5	188.5	194.0	1,606,548	305,792,553	190.34	14.95	14.92	14.95	14.80	15.23	20,465,282	14.942	-0.26%
1997-12-31	0	191.0	191.0	191.5	189.0	197.0	3,082,603	600,080,374	194.67	14.99	14.99	15.03	14.84	15.46	39,268,257	15.282	-1.29%
1997-12-30	0	193.5	193.5	194.0	191.0	194.0	4,317,577	833,110,359	192.96	15.19	15.19	15.23	14.99	15.23	55,000,181	15.147	2.11%
1997-12-29	0	189.5	189.0	189.5	185.5	190.0	2,028,445	382,156,197	188.40	14.88	14.84	14.88	14.56	14.92	25,839,688	14.790	1.61%
1997-12-24	0	186.5	186.0	186.5	184.0	187.0	1,399,925	260,254,215	185.91	14.64	14.60	14.64	14.44	14.68	17,833,180	14.594	0.27%
1997-12-23	0	186.0	186.0	186.5	183.0	188.5	4,346,008	807,738,343	185.86	14.60	14.60	14.64	14.37	14.80	55,362,354	14.590	1.36%
1997-12-22	0	183.5	183.5	184.0	180.5	186.5	5,372,872	987,479,492	183.79	14.40	14.40	14.44	14.17	14.64	68,443,233	14.428	-2.13%
1997-12-19	0	187.5	187.0	187.5	187.0	191.0	5,592,497	1,054,368,320	188.53	14.72	14.68	14.72	14.68	14.99	71,240,963	14.800	-4.09%
1997-12-18	0	195.5	195.5	196.0	193.0	196.0	3,114,926	606,420,891	194.68	15.35	15.35	15.39	15.15	15.39	39,680,009	15.283	0.26%
1997-12-17	0	195.0	194.5	195.0	188.5	195.5	6,179,254	1,194,433,984	193.30	15.31	15.27	15.31	14.80	15.35	78,715,466	15.174	4.28%
1997-12-16	0	187.0	186.0	186.5	184.5	189.0	5,430,666	1,013,461,563	186.62	14.68	14.60	14.64	14.48	14.84	69,179,452	14.650	0.27%
1997-12-15	0	186.5	186.5	187.5	184.5	192.0	8,387,448	1,571,560,485	187.37	14.64	14.64	14.72	14.48	15.07	106,844,917	14.709	-2.36%
1997-12-12	0	191.0	190.5	191.0	180.0	191.5	6,991,732	1,304,516,697	186.58	14.99	14.95	14.99	14.13	15.03	89,065,354	14.647	2.41%
1997-12-11	0	186.5	186.5	187.0	183.0	196.0	13,862,055	2,591,188,830	186.93	14.64	14.64	14.68	14.37	15.39	176,584,118	14.674	-6.05%
1997-12-10	0	198.5	198.0	198.5	198.0	205.0	6,280,127	1,265,022,529	201.43	15.58	15.54	15.58	15.54	16.09	80,000,454	15.813	-3.64%
1997-12-09	0	206.0	204.0	206.0	203.0	210.0	4,349,142	897,439,398	206.35	16.17	16.01	16.17	15.94	16.49	55,402,277	16.199	-1.44%
1997-12-08	0	209.0	208.0	209.0	205.0	211.0	5,911,448	1,227,019,047	207.57	16.41	16.33	16.41	16.09	16.56	75,303,974	16.294	2.96%
1997-12-05	0	203.0	203.0	204.0	202.0	207.0	4,044,973	824,905,625	203.93	15.94	15.94	16.01	15.86	16.25	51,527,569	16.009	-0.49%
1997-12-04	0	204.0	204.0	205.0	198.5	205.0	4,580,480	928,380,871	202.68	16.01	16.01	16.09	15.58	16.09	58,349,215	15.911	2.26%
1997-12-03	0	199.5	199.0	199.5	195.5	201.0	5,969,141	1,184,551,066	198.45	15.66	15.62	15.66	15.35	15.78	76,038,906	15.578	-0.75%
1997-12-02	0	201.0	200.0	201.0	192.0	201.0	11,147,186	2,198,203,493	197.20	15.78	15.70	15.78	15.07	15.78	142,000,303	15.480	5.51%
1997-12-01	0	190.5	190.0	190.5	186.0	191.0	3,770,284	711,624,835	188.75	14.95	14.92	14.95	14.60	14.99	48,028,397	14.817	2.14%
1997-11-28	0	186.5	186.5	187.0	183.5	187.0	2,527,662	468,059,126	185.17	14.64	14.64	14.68	14.40	14.68	32,199,047	14.536	0.27%
1997-11-27	0	186.0	185.5	186.0	183.0	187.5	3,719,363	689,824,864	185.47	14.60	14.56	14.60	14.37	14.72	47,379,731	14.559	0.00%
1997-11-26	0	186.0	185.5	186.0	182.5	187.0	4,723,471	875,199,201	185.29	14.60	14.56	14.60	14.33	14.68	60,170,730	14.545	2.48%
1997-11-25	0	181.5	181.0	181.5	181.0	185.0	4,919,356	900,128,806	182.98	14.25	14.21	14.25	14.21	14.52	62,666,044	14.364	-3.46%
1997-11-24	0	188.0	188.0	188.5	186.0	189.5	7,043,624	1,321,608,167	187.63	14.76	14.76	14.80	14.60	14.88	89,726,389	14.729	1.08%
1997-11-21	0	186.0	186.5	187.0	182.5	187.0	12,952,990	2,395,891,053	184.97	14.60	14.64	14.68	14.33	14.68	165,003,841	14.520	5.68%
1997-11-20	0	176.0	176.5	177.0	174.0	178.5	3,869,254	680,300,710	175.82	13.82	13.86	13.89	13.66	14.01	49,289,143	13.802	0.28%
1997-11-19	0	175.5	175.0	175.5	171.5	176.0	4,797,530	831,648,242	173.35	13.78	13.74	13.78	13.46	13.82	61,114,143	13.608	-0.85%
1997-11-18	0	177.0	177.0	177.5	176.0	181.5	4,038,784	719,658,074	178.19	13.89	13.89	13.93	13.82	14.25	51,448,729	13.988	-1.39%
1997-11-17	0	179.5	179.0	179.5	176.5	180.5	7,744,228	1,386,895,084	179.09	14.09	14.05	14.09	13.86	14.17	98,651,151	14.059	4.66%
1997-11-14	0	171.5	171.5	172.0	168.0	176.0	4,695,606	811,207,446	172.76	13.46	13.46	13.50	13.19	13.82	59,815,767	13.562	0.88%
1997-11-13	0	170.0	170.0	170.5	167.0	173.5	9,111,893	1,543,698,032	169.42	13.35	13.35	13.38	13.11	13.62	116,073,381	13.299	0.00%
1997-11-12	0	170.0	169.5	170.0	168.5	175.5	7,894,529	1,354,082,615	171.52	13.35	13.31	13.35	13.23	13.78	100,565,785	13.465	-3.68%
1997-11-11	0	176.5	176.0	176.5	174.0	178.5	6,448,815	1,137,831,012	176.44	13.86	13.82	13.86	13.66	14.01	82,149,314	13.851	1.44%
1997-11-10	0	174.0	173.5	174.0	170.0	176.0	7,540,077	1,304,507,447	173.01	13.66	13.62	13.66	13.35	13.82	96,050,539	13.581	-0.57%
1997-11-07	0	175.0	175.0	175.5	168.5	179.0	12,453,654	2,153,215,069	172.90	13.74	13.74	13.78	13.23	14.05	158,642,965	13.573	-2.23%
1997-11-06	0	179.0	179.0	179.5	177.0	185.0	5,836,397	1,053,123,411	180.44	14.05	14.05	14.09	13.89	14.52	74,347,925	14.165	-1.92%
1997-11-05	0	182.5	182.5	183.0	178.0	184.5	6,932,655	1,259,508,249	181.68	14.33	14.33	14.37	13.97	14.48	88,312,791	14.262	-0.54%
1997-11-04	0	183.5	183.0	183.5	182.5	193.5	11,587,746	2,223,292,191	191.87	14.40	14.37	14.40	14.33	15.19	147,612,451	15.062	-1.08%
1997-11-03	0	185.5	185.0	185.5	181.0	187.5	10,292,808	1,902,131,360	184.80	14.56	14.52	14.56	14.21	14.72	131,116,665	14.507	6.00%
1997-10-31	0	175.0	174.0	174.5	167.0	178.0	15,638,210	2,697,734,404	172.51	13.74	13.66	13.70	13.11	13.97	199,209,968	13.542	0.86%
1997-10-30	0	173.5	173.0	173.5	167.0	182.0	25,875,204	4,510,783,705	174.33	13.62	13.58	13.62	13.11	14.29	329,615,637	13.685	-7.71%
1997-10-29	0	188.0	188.0	188.5	176.0	192.0	28,970,279	5,293,890,639	182.74	14.76	14.76	14.80	13.82	15.07	369,042,770	14.345	21.29%
1997-10-28	0	155.0	155.0	155.5	149.0	170.0	36,193,653	5,712,756,324	157.84	12.17	12.17	12.21	11.70	13.35	461,058,935	12.391	-16.44%
1997-10-27	0	185.5	184.5	185.0	183.0	199.0	18,080,353	3,390,344,748	187.52	14.56	14.48	14.52	14.37	15.62	230,319,617	14.720	-6.78%
1997-10-24	0	199.0	198.5	199.0	183.0	202.0	21,772,389	4,232,622,105	194.40	15.62	15.58	15.62	14.37	15.86	277,351,238	15.261	5.57%
1997-10-23	0	188.5	187.5	188.0	178.0	207.0	39,659,330	7,654,169,096	193.00	14.80	14.72	14.76	13.97	16.25	505,207,044	15.151	-13.53%
1997-10-22	0	218.0	217.0	218.0	214.0	227.0	13,484,651	2,965,134,458	219.89	17.11	17.03	17.11	16.80	17.82	171,776,494	17.262	-2.68%
1997-10-21	0	224.0	223.0	224.0	222.0	231.0	9,055,388	2,068,871,664	228.47	17.58	17.51	17.58	17.43	18.13	115,353,583	17.935	-1.32%
1997-10-20	0	227.0	227.0	228.0	226.0	233.0	8,545,807	1,973,044,332	230.88	17.82	17.82	17.90	17.74	18.29	108,862,199	18.124	-2.58%
1997-10-17	0	233.0	233.0	234.0	229.0	237.0	3,820,239	889,101,333	232.73	18.29	18.29	18.37	17.98	18.60	48,664,757	18.270	-0.43%
1997-10-16	0	234.0	234.0	235.0	227.0	235.0	5,811,481	1,348,471,872	232.04	18.37	18.37	18.45	17.82	18.45	74,030,528	18.215	0.86%
1997-10-15	0	232.0	231.0	232.0	227.0	236.0	7,979,758	1,847,608,212	231.54	18.21	18.13	18.21	17.82	18.53	101,651,489	18.176	-2.11%
1997-10-14	0	237.0	236.0	237.0	235.0	243.0	4,282,052	1,023,424,481	239.00	18.60	18.53	18.60	18.45	19.08	54,547,639	18.762	-1.25%
1997-10-13	0	240.0	241.0	242.0	237.0	244.0	6,977,455	1,675,987,566	240.20	18.84	18.92	19.00	18.60	19.15	88,883,484	18.856	-2.04%
1997-10-09	0	245.0	245.0	246.0	245.0	253.0	5,432,981	1,348,360,363	248.18	19.23	19.23	19.31	19.23	19.86	69,208,942	19.482	-4.30%
1997-10-08	0	256.0	256.0	257.0	253.0	259.0	3,331,790	853,695,971	256.23	20.10	20.10	20.17	19.86	20.33	42,442,567	20.114	0.00%
1997-10-07	0	256.0	255.0	256.0	252.0	257.0	3,460,703	881,227,094	254.64	20.10	20.02	20.10	19.78	20.17	44,084,747	19.989	0.00%
1997-10-06	0	256.0	256.0	257.0	256.0	265.0	4,385,806	1,142,235,370	260.44	20.10	20.10	20.17	20.10	20.80	55,869,327	20.445	-2.29%
1997-10-03	0	262.0	262.0	263.0	261.0	264.0	3,634,905	953,414,110	262.29	20.57	20.57	20.65	20.49	20.72	46,303,849	20.590	1.16%
1997-09-30	0	259.0	258.0	259.0	256.0	259.0	4,824,316	1,240,082,114	257.05	20.33	20.25	20.33	20.10	20.33	61,455,361	20.179	1.97%
1997-09-29	0	254.0	254.0	255.0	250.0	257.0	8,599,114	2,177,355,847	253.21	19.94	19.94	20.02	19.63	20.17	109,541,260	19.877	3.67%
1997-09-26	0	245.0	245.0	246.0	239.0	246.0	4,561,190	1,105,023,431	242.27	19.23	19.23	19.31	18.76	19.31	58,103,486	19.018	2.08%
1997-09-25	0	240.0	240.0	241.0	235.0	241.0	5,357,886	1,274,390,908	237.85	18.84	18.84	18.92	18.45	18.92	68,252,332	18.672	3.00%
1997-09-24	0	233.0	232.0	233.0	230.0	234.0	3,810,121	885,003,736	232.28	18.29	18.21	18.29	18.06	18.37	48,535,867	18.234	0.87%
1997-09-23	0	231.0	231.0	232.0	227.0	232.0	5,120,180	1,177,098,128	229.89	18.13	18.13	18.21	17.82	18.21	65,224,274	18.047	0.87%
1997-09-22	0	229.0	229.0	230.0	228.0	233.0	3,042,515	698,400,069	229.55	17.98	17.98	18.06	17.90	18.29	38,757,589	18.020	-0.87%
1997-09-19	0	231.0	231.0	232.0	229.0	233.0	4,152,407	959,690,243	231.12	18.13	18.13	18.21	17.98	18.29	52,896,135	18.143	1.32%
1997-09-18	0	228.0	228.0	229.0	223.0	232.0	5,735,456	1,301,017,458	226.84	17.90	17.90	17.98	17.51	18.21	73,062,071	17.807	0.44%
1997-09-16	0	227.0	226.0	227.0	226.0	231.0	2,952,651	673,795,037	228.20	17.82	17.74	17.82	17.74	18.13	37,612,841	17.914	-1.73%
1997-09-15	0	231.0	231.0	232.0	230.0	235.0	2,532,852	589,182,666	232.62	18.13	18.13	18.21	18.06	18.45	32,265,161	18.261	0.43%
1997-09-12	0	230.0	228.0	229.0	223.0	231.0	6,022,779	1,363,767,394	226.43	18.06	17.90	17.98	17.51	18.13	76,722,183	17.775	0.88%
1997-09-11	0	228.0	227.0	228.0	227.0	232.0	5,719,541	1,312,069,850	229.40	17.90	17.82	17.90	17.82	18.21	72,859,335	18.008	-2.98%
1997-09-10	0	235.0	234.0	235.0	234.0	239.0	3,136,493	741,329,581	236.36	18.45	18.37	18.45	18.37	18.76	39,954,743	18.554	-1.26%
1997-09-09	0	238.0	238.0	239.0	237.0	240.0	2,626,773	627,433,621	238.86	18.68	18.68	18.76	18.60	18.84	33,461,590	18.751	-0.42%
1997-09-08	0	239.0	238.0	239.0	235.0	241.0	4,206,286	1,002,908,683	238.43	18.76	18.68	18.76	18.45	18.92	53,582,481	18.717	0.00%
1997-09-05	0	239.0	239.0	240.0	234.0	240.0	6,401,651	1,516,418,162	236.88	18.76	18.76	18.84	18.37	18.84	81,548,508	18.595	0.84%
1997-09-04	0	237.0	236.0	237.0	234.0	244.0	5,738,940	1,366,261,966	238.07	18.60	18.53	18.60	18.37	19.15	73,106,452	18.689	-3.27%
1997-09-03	0	245.0	245.0	246.0	237.0	246.0	11,673,421	2,804,712,333	240.26	19.23	19.23	19.31	18.60	19.31	148,703,836	18.861	6.52%
1997-09-02	0	230.0	230.0	231.0	216.0	231.0	12,306,265	2,758,394,624	224.15	18.06	18.06	18.13	16.96	18.13	156,765,426	17.596	3.14%
1997-09-01	0	223.0	222.0	223.0	222.0	236.0	12,203,693	2,817,730,265	230.89	17.51	17.43	17.51	17.43	18.53	155,458,795	18.125	-5.51%
1997-08-29	0	236.0	235.0	236.0	230.0	240.0	19,011,434	4,486,209,273	235.97	18.53	18.45	18.53	18.06	18.84	242,180,349	18.524	-4.84%
1997-08-28	0	248.0	247.0	248.0	245.0	255.0	10,793,720	2,691,067,591	249.32	19.47	19.39	19.47	19.23	20.02	137,497,617	19.572	-1.98%
1997-08-27	0	253.0	253.0	254.0	251.0	255.0	2,937,783	744,158,082	253.31	19.86	19.86	19.94	19.70	20.02	37,423,443	19.885	-1.17%
1997-08-26	0	256.0	256.0	257.0	256.0	259.0	1,801,975	462,877,527	256.87	20.10	20.10	20.17	20.10	20.33	22,954,762	20.165	-0.39%
1997-08-25	0	257.0	257.0	258.0	255.0	259.0	2,850,788	734,077,911	257.50	20.17	20.17	20.25	20.02	20.33	36,315,242	20.214	-0.39%
1997-08-22	0	258.0	257.0	258.0	257.0	262.0	5,209,016	1,348,041,367	258.79	20.25	20.17	20.25	20.17	20.57	66,355,926	20.315	-1.90%
1997-08-21	0	263.0	262.0	263.0	262.0	268.0	3,408,519	902,523,248	264.78	20.65	20.57	20.65	20.57	21.04	43,419,992	20.786	-0.38%
1997-08-20	0	264.0	263.0	264.0	262.0	266.0	6,771,163	1,785,604,513	263.71	20.72	20.65	20.72	20.57	20.88	86,255,598	20.701	0.76%
1997-08-19	0	262.0	261.0	262.0	255.0	266.0	9,457,696	2,476,421,771	261.84	20.57	20.49	20.57	20.02	20.88	120,478,451	20.555	-2.78%
1997-08-15	0	272.0	272.0	273.0	269.0	278.0	4,234,585	1,157,382,128	273.32	21.16	21.16	21.23	20.92	21.62	54,442,261	21.259	-1.81%
1997-08-14	0	277.0	276.0	277.0	272.0	279.0	2,350,345	647,754,385	275.60	21.55	21.47	21.55	21.16	21.70	30,217,387	21.436	1.09%
1997-08-13	0	274.0	273.0	274.0	270.0	275.0	1,439,333	393,167,353	273.16	21.31	21.23	21.31	21.00	21.39	18,504,893	21.247	0.37%
1997-08-12	0	273.0	273.0	274.0	272.0	275.0	3,416,133	933,073,693	273.14	21.23	21.23	21.31	21.16	21.39	43,919,771	21.245	1.11%
1997-08-11	0	270.0	269.0	270.0	267.0	271.0	4,305,269	1,158,412,152	269.07	21.00	20.92	21.00	20.77	21.08	55,351,015	20.928	-1.10%
1997-08-08	0	273.0	273.0	274.0	269.0	274.0	3,296,731	895,098,967	271.51	21.23	21.23	21.31	20.92	21.31	42,384,670	21.118	0.74%
1997-08-07	0	271.0	271.0	272.0	270.0	274.0	4,153,051	1,126,143,470	271.16	21.08	21.08	21.16	21.00	21.31	53,394,013	21.091	0.74%
1997-08-06	0	269.0	268.0	269.0	267.0	273.0	3,661,574	986,556,615	269.44	20.92	20.85	20.92	20.77	21.23	47,075,302	20.957	-0.37%
1997-08-05	0	270.0	270.0	271.0	268.0	273.0	3,938,223	1,065,186,954	270.47	21.00	21.00	21.08	20.85	21.23	50,632,060	21.038	2.27%
1997-08-04	0	264.0	263.0	265.0	262.0	269.0	3,853,684	1,023,134,347	265.50	20.53	20.46	20.61	20.38	20.92	49,545,178	20.651	-1.49%
1997-08-01	0	268.0	268.0	269.0	266.0	271.0	3,788,157	1,015,765,525	268.14	20.85	20.85	20.92	20.69	21.08	48,702,725	20.856	-0.74%
1997-07-31	0	270.0	270.0	271.0	266.0	271.0	2,913,729	781,056,451	268.06	21.00	21.00	21.08	20.69	21.08	37,460,576	20.850	2.66%
1997-07-30	0	263.0	263.0	264.0	261.0	265.0	2,854,498	751,244,948	263.18	20.46	20.46	20.53	20.30	20.61	36,699,068	20.470	0.77%
1997-07-29	0	261.0	261.0	262.0	258.0	262.0	2,464,553	639,598,387	259.52	20.30	20.30	20.38	20.07	20.38	31,685,711	20.186	0.77%
1997-07-28	0	259.0	259.0	260.0	259.0	262.0	2,525,839	657,793,488	260.43	20.15	20.15	20.22	20.15	20.38	32,473,639	20.256	-1.15%
1997-07-25	0	262.0	261.0	262.0	261.0	265.0	2,147,094	563,164,842	262.29	20.38	20.30	20.38	20.30	20.61	27,604,276	20.401	-0.38%
1997-07-24	0	263.0	262.0	263.0	262.0	267.0	2,429,317	644,053,800	265.12	20.46	20.38	20.46	20.38	20.77	31,232,697	20.621	-0.75%
1997-07-23	0	265.0	264.0	265.0	259.0	265.0	4,858,938	1,276,145,168	262.64	20.61	20.53	20.61	20.15	20.61	62,469,302	20.428	2.32%
1997-07-22	0	259.0	258.0	259.0	258.0	262.0	3,732,225	969,307,367	259.71	20.15	20.07	20.15	20.07	20.38	47,983,631	20.201	-1.15%
1997-07-21	0	262.0	261.0	262.0	258.0	267.0	5,871,310	1,546,493,220	263.40	20.38	20.30	20.38	20.07	20.77	75,484,939	20.487	-1.13%
1997-07-18	0	265.0	264.0	265.0	263.0	277.0	7,513,282	2,036,729,903	271.08	20.61	20.53	20.61	20.46	21.55	96,595,075	21.085	-5.02%
1997-07-17	0	279.0	278.0	279.0	270.0	279.0	6,256,631	1,721,484,326	275.15	21.70	21.62	21.70	21.00	21.70	80,438,847	21.401	5.68%
1997-07-16	0	264.0	263.0	264.0	259.0	269.0	4,598,695	1,212,406,447	263.64	20.53	20.46	20.53	20.15	20.92	59,123,468	20.506	3.94%
1997-07-15	0	254.0	254.0	255.0	249.0	255.0	3,219,115	808,017,929	251.01	19.76	19.76	19.83	19.37	19.83	41,386,794	19.524	2.01%
1997-07-14	0	249.0	249.0	250.0	246.0	250.0	3,077,771	763,957,297	248.22	19.37	19.37	19.45	19.13	19.45	39,569,594	19.307	1.63%
1997-07-11	0	245.0	244.0	245.0	241.0	245.0	2,251,507	546,934,902	242.92	19.06	18.98	19.06	18.75	19.06	28,946,669	18.895	1.66%
1997-07-10	0	241.0	240.0	241.0	240.0	243.0	2,268,526	547,774,489	241.47	18.75	18.67	18.75	18.67	18.90	29,165,475	18.782	-0.82%
1997-07-09	0	243.0	243.0	244.0	242.0	247.0	2,004,131	490,086,274	244.54	18.90	18.90	18.98	18.82	19.21	25,766,261	19.020	-0.41%
1997-07-08	0	244.0	243.0	244.0	243.0	245.0	1,928,139	470,649,436	244.10	18.98	18.90	18.98	18.90	19.06	24,789,264	18.986	-0.41%
1997-07-07	0	245.0	245.0	246.0	242.0	247.0	4,445,112	1,085,416,310	244.18	19.06	19.06	19.13	18.82	19.21	57,148,917	18.993	1.66%
1997-07-04	0	241.0	241.0	242.0	239.0	243.0	5,153,891	1,239,335,757	240.47	18.75	18.75	18.82	18.59	18.90	66,261,387	18.704	1.26%
1997-07-03	0	238.0	237.0	238.0	234.0	239.0	4,653,514	1,100,982,087	236.59	18.51	18.43	18.51	18.20	18.59	59,828,253	18.402	2.15%
1997-06-27	0	233.0	233.0	234.0	231.0	234.0	2,704,800	628,824,227	232.48	18.12	18.12	18.20	17.97	18.20	34,774,465	18.083	0.43%
1997-06-26	0	232.0	231.0	232.0	229.0	233.0	4,129,930	955,704,773	231.41	18.05	17.97	18.05	17.81	18.12	53,096,756	17.999	-0.43%
1997-06-25	0	233.0	232.0	233.0	232.0	236.0	4,338,100	1,012,836,041	233.47	18.12	18.05	18.12	18.05	18.36	55,773,109	18.160	2.19%
1997-06-24	0	228.0	228.0	229.0	227.0	230.0	3,827,522	875,888,291	228.84	17.73	17.73	17.81	17.66	17.89	49,208,825	17.799	-0.87%
1997-06-23	0	230.0	230.0	231.0	228.0	234.0	5,284,793	1,223,431,087	231.50	17.89	17.89	17.97	17.73	18.20	67,944,339	18.006	-1.29%
1997-06-20	0	233.0	232.0	233.0	227.0	235.0	5,451,067	1,266,272,688	232.30	18.12	18.05	18.12	17.66	18.28	70,082,053	18.068	3.10%
1997-06-19	0	226.0	225.0	226.0	222.0	227.0	3,663,423	824,532,616	225.07	17.58	17.50	17.58	17.27	17.66	47,099,073	17.506	0.89%
1997-06-18	0	224.0	224.0	225.0	223.0	227.0	4,264,069	961,136,566	225.40	17.42	17.42	17.50	17.35	17.66	54,821,324	17.532	-2.18%
1997-06-17	0	229.0	229.0	230.0	229.0	231.0	1,878,537	431,742,395	229.83	17.81	17.81	17.89	17.81	17.97	24,151,552	17.876	-0.87%
1997-06-16	0	231.0	231.0	232.0	229.0	233.0	2,155,040	498,731,439	231.43	17.97	17.97	18.05	17.81	18.12	27,706,434	18.001	0.43%
1997-06-13	0	230.0	229.0	230.0	227.0	231.0	3,740,901	857,561,573	229.24	17.89	17.81	17.89	17.66	17.97	48,095,175	17.831	1.32%
1997-06-12	0	227.0	227.0	228.0	227.0	234.0	3,841,706	884,153,951	230.15	17.66	17.66	17.73	17.66	18.20	49,391,182	17.901	-2.58%
1997-06-11	0	233.0	232.0	233.0	230.0	234.0	3,548,697	822,659,207	231.82	18.12	18.05	18.12	17.89	18.20	45,624,090	18.031	1.30%
1997-06-10	0	230.0	230.0	231.0	229.0	236.0	5,043,923	1,168,850,810	231.73	17.89	17.89	17.97	17.81	18.36	64,847,575	18.025	0.88%
1997-06-06	0	228.0	227.0	228.0	226.0	231.0	2,758,089	629,189,380	228.13	17.73	17.66	17.73	17.58	17.97	35,459,579	17.744	0.44%
1997-06-05	0	227.0	227.0	228.0	225.0	230.0	3,653,751	830,692,589	227.35	17.66	17.66	17.73	17.50	17.89	46,974,725	17.684	-0.44%
1997-06-04	0	228.0	228.0	229.0	225.0	231.0	5,429,876	1,238,506,697	228.09	17.73	17.73	17.81	17.50	17.97	69,809,609	17.741	0.44%
1997-06-03	0	227.0	226.0	227.0	224.0	231.0	6,020,886	1,365,260,501	226.75	17.66	17.58	17.66	17.42	17.97	77,407,974	17.637	-2.58%
1997-06-02	0	233.0	232.0	233.0	231.0	235.0	4,629,718	1,079,669,927	233.20	18.12	18.05	18.12	17.97	18.28	59,522,318	18.139	-0.85%
1997-05-30	0	235.0	234.0	235.0	227.0	235.0	4,789,416	1,107,520,407	231.24	18.28	18.20	18.28	17.66	18.28	61,575,487	17.986	3.07%
1997-05-29	0	228.0	227.0	228.0	226.0	229.0	2,308,418	525,503,359	227.65	17.73	17.66	17.73	17.58	17.81	29,678,350	17.707	-0.44%
1997-05-28	0	229.0	229.0	230.0	227.0	230.0	3,370,559	770,468,877	228.59	17.81	17.81	17.89	17.66	17.89	43,333,845	17.780	1.33%
1997-05-27	0	226.0	225.0	226.0	225.0	228.0	2,542,509	574,411,978	225.92	17.58	17.50	17.58	17.50	17.73	32,687,958	17.573	0.44%
1997-05-26	0	225.0	225.0	226.0	223.0	227.0	3,502,230	788,387,319	225.11	17.50	17.50	17.58	17.35	17.66	45,026,683	17.509	0.90%
1997-05-23	0	223.0	222.0	223.0	218.0	223.0	2,971,840	654,676,700	220.29	17.35	17.27	17.35	16.96	17.35	38,207,685	17.135	1.36%
1997-05-22	0	220.0	219.0	220.0	219.0	221.0	1,909,855	419,505,477	219.65	17.11	17.03	17.11	17.03	17.19	24,554,194	17.085	0.00%
1997-05-21	0	220.0	219.0	220.0	218.0	222.0	3,548,087	778,863,930	219.52	17.11	17.03	17.11	16.96	17.27	45,616,247	17.074	0.00%
1997-05-20	0	220.0	220.0	221.0	217.0	221.0	2,164,761	474,301,826	219.10	17.11	17.11	17.19	16.88	17.19	27,831,413	17.042	0.92%
1997-05-19	0	218.0	217.0	218.0	216.0	220.0	2,353,861	513,087,216	217.98	16.96	16.88	16.96	16.80	17.11	30,262,591	16.955	-0.91%
1997-05-16	0	220.0	219.0	220.0	215.0	220.0	4,931,907	1,073,889,859	217.74	17.11	17.03	17.11	16.72	17.11	63,407,433	16.936	0.92%
1997-05-15	0	218.0	217.0	218.0	215.0	222.0	5,250,479	1,146,598,678	218.38	16.96	16.88	16.96	16.72	17.27	67,503,178	16.986	-2.24%
1997-05-14	0	223.0	222.0	223.0	216.0	224.0	6,442,335	1,420,681,213	220.52	17.35	17.27	17.35	16.80	17.42	82,826,365	17.153	2.76%
1997-05-13	0	217.0	217.0	218.0	215.0	220.0	5,972,317	1,296,388,635	217.07	16.88	16.88	16.96	16.72	17.11	76,783,543	16.884	-0.46%
1997-05-12	0	218.0	217.0	218.0	217.0	224.0	8,033,902	1,771,082,567	220.45	16.96	16.88	16.96	16.88	17.42	103,288,465	17.147	0.46%
1997-05-09	0	217.0	217.0	218.0	214.0	219.0	7,292,461	1,575,863,797	216.09	16.88	16.88	16.96	16.65	17.03	93,756,073	16.808	3.33%
1997-05-08	0	210.0	210.0	211.0	204.0	211.0	4,088,459	846,914,304	207.15	16.33	16.33	16.41	15.87	16.41	52,563,581	16.112	1.45%
1997-05-07	0	207.0	206.0	207.0	205.0	207.0	2,371,342	488,398,080	205.96	16.10	16.02	16.10	15.95	16.10	30,487,337	16.020	0.98%
1997-05-06	0	205.0	205.0	206.0	205.0	207.0	3,709,120	762,843,310	205.67	15.95	15.95	16.02	15.95	16.10	47,686,580	15.997	1.49%
1997-05-05	0	202.0	203.0	204.0	201.0	204.0	4,561,021	924,854,596	202.77	15.71	15.79	15.87	15.63	15.87	58,639,110	15.772	2.28%
1997-05-02	0	197.5	197.5	198.0	195.5	198.0	4,329,401	852,963,996	197.02	15.36	15.36	15.40	15.21	15.40	55,661,270	15.324	1.28%
1997-05-01	0	195.0	195.0	195.5	194.0	196.0	3,420,336	667,445,903	195.14	15.17	15.17	15.21	15.09	15.25	43,973,807	15.178	-0.51%
1997-04-30	0	196.0	195.5	196.0	193.5	196.5	9,405,214	1,829,470,415	194.52	15.25	15.21	15.25	15.05	15.28	120,918,841	15.130	3.16%
1997-04-29	0	190.0	189.5	190.0	188.5	190.0	3,769,001	713,230,813	189.24	14.78	14.74	14.78	14.66	14.78	48,456,445	14.719	0.53%
1997-04-28	0	189.0	188.0	189.0	188.0	189.0	1,807,118	340,764,395	188.57	14.70	14.62	14.70	14.62	14.70	23,233,349	14.667	-0.26%
1997-04-25	0	189.5	189.0	189.5	189.0	192.0	3,254,422	618,368,205	190.01	14.74	14.70	14.74	14.70	14.93	41,840,721	14.779	-0.52%
1997-04-24	0	190.5	190.5	191.0	187.5	191.0	2,578,375	487,948,041	189.25	14.82	14.82	14.86	14.58	14.86	33,149,072	14.720	0.53%
1997-04-23	0	189.5	189.5	190.0	189.0	190.5	3,748,765	709,926,232	189.38	14.74	14.74	14.78	14.70	14.82	48,196,279	14.730	1.34%
1997-04-22	0	187.0	186.5	187.0	185.5	187.0	1,513,506	282,289,789	186.51	14.55	14.51	14.55	14.43	14.55	19,458,504	14.507	0.00%
1997-04-21	0	187.0	186.5	187.0	186.5	187.5	1,800,507	336,964,361	187.15	14.55	14.51	14.55	14.51	14.58	23,148,354	14.557	0.27%
1997-04-18	0	186.5	186.5	187.0	186.0	187.0	1,424,110	265,799,520	186.64	14.51	14.51	14.55	14.47	14.55	18,309,177	14.517	-0.27%
1997-04-17	0	187.0	186.5	187.0	186.5	188.0	2,337,068	436,891,140	186.94	14.55	14.51	14.55	14.51	14.62	30,046,691	14.540	0.27%
1997-04-16	0	186.5	186.5	187.0	184.5	187.5	4,682,102	870,921,586	186.01	14.51	14.51	14.55	14.35	14.58	60,195,797	14.468	2.19%
1997-04-15	0	182.5	182.0	182.5	181.0	183.0	2,406,051	437,825,865	181.97	14.20	14.16	14.20	14.08	14.23	30,933,576	14.154	1.11%
1997-04-14	0	180.5	180.5	181.0	180.0	182.0	3,327,563	603,000,473	181.21	14.04	14.04	14.08	14.00	14.16	42,781,064	14.095	-1.90%
1997-04-11	0	184.0	184.0	184.5	181.5	184.5	2,312,782	423,811,096	183.25	14.31	14.31	14.35	14.12	14.35	29,734,456	14.253	1.66%
1997-04-10	0	181.0	181.0	181.5	180.5	181.5	2,202,800	398,637,948	180.97	14.08	14.08	14.12	14.04	14.12	28,320,464	14.076	-0.28%
1997-04-09	0	181.5	181.5	182.0	180.5	182.0	1,582,272	286,528,162	181.09	14.12	14.12	14.16	14.04	14.16	20,342,599	14.085	0.83%
1997-04-08	0	180.0	180.0	180.5	179.0	180.5	1,689,781	303,532,698	179.63	14.00	14.00	14.04	13.92	14.04	21,724,797	13.972	0.84%
1997-04-07	0	178.5	178.5	179.0	178.0	179.5	2,240,837	400,719,162	178.83	13.88	13.88	13.92	13.85	13.96	28,809,489	13.909	1.13%
1997-04-04	0	176.5	176.5	177.0	175.5	177.0	1,781,992	314,182,532	176.31	13.73	13.73	13.77	13.65	13.77	22,910,314	13.714	0.57%
1997-04-03	0	175.5	175.5	176.0	175.0	177.5	4,091,638	721,403,142	176.31	13.65	13.65	13.69	13.61	13.81	52,604,452	13.714	-1.13%
1997-04-02	0	177.5	177.0	177.5	175.5	178.0	4,648,248	823,165,166	177.09	13.81	13.77	13.81	13.65	13.85	59,760,550	13.774	1.43%
1997-04-01	0	175.0	174.5	175.0	172.5	176.0	7,163,988	1,251,328,103	174.67	13.61	13.57	13.61	13.42	13.69	92,104,351	13.586	-2.78%
1997-03-27	0	180.0	179.5	180.0	179.0	182.0	2,969,095	537,209,603	180.93	14.00	13.96	14.00	13.92	14.16	38,172,393	14.073	-0.83%
1997-03-26	0	181.5	181.0	181.5	181.5	183.5	2,594,648	472,378,316	182.06	14.12	14.08	14.12	14.12	14.27	33,358,287	14.161	-0.27%
1997-03-25	0	182.0	181.0	182.0	179.0	182.0	4,678,888	843,815,892	180.35	14.16	14.08	14.16	13.92	14.16	60,154,476	14.027	1.96%
1997-03-24	0	178.5	178.0	178.5	176.0	179.0	3,476,355	617,285,899	177.57	13.88	13.85	13.88	13.69	13.92	44,694,020	13.811	1.13%
1997-03-21	0	176.5	176.0	176.5	174.0	177.0	6,038,540	1,062,678,746	175.98	13.73	13.69	13.73	13.53	13.77	77,634,944	13.688	-0.56%
1997-03-20	0	177.5	177.5	178.0	177.0	181.5	3,392,357	607,578,965	179.10	13.81	13.81	13.85	13.77	14.12	43,614,093	13.931	-1.66%
1997-03-19	0	180.5	180.0	180.5	180.0	183.0	3,019,324	547,973,470	181.49	14.04	14.00	14.04	14.00	14.23	38,818,166	14.116	-1.10%
1997-03-18	0	182.5	182.0	182.5	181.0	184.0	2,717,562	495,549,486	182.35	14.20	14.16	14.20	14.08	14.31	34,938,540	14.183	-0.82%
1997-03-17	0	184.0	183.5	184.0	183.0	184.5	4,490,343	826,870,483	184.14	14.31	14.27	14.31	14.23	14.35	57,730,433	14.323	1.26%
1997-03-14	0	185.0	185.0	185.5	184.0	186.5	7,597,599	1,408,745,890	185.42	14.13	14.13	14.17	14.06	14.25	99,447,659	14.166	-1.60%
1997-03-13	0	188.0	187.5	188.0	186.5	189.5	3,774,521	710,464,366	188.23	14.36	14.32	14.36	14.25	14.48	49,406,040	14.380	-1.57%
1997-03-12	0	191.0	190.5	191.0	190.0	192.0	3,422,464	652,649,905	190.70	14.59	14.55	14.59	14.52	14.67	44,797,841	14.569	-0.26%
1997-03-11	0	191.5	191.0	191.5	190.0	192.0	4,357,549	833,179,710	191.20	14.63	14.59	14.63	14.52	14.67	57,037,499	14.608	0.79%
1997-03-10	0	190.0	189.5	190.0	189.0	193.0	5,951,073	1,133,235,718	190.43	14.52	14.48	14.52	14.44	14.74	77,895,698	14.548	0.00%
1997-03-07	0	190.0	189.5	190.0	188.5	191.0	4,191,924	794,835,218	189.61	14.52	14.48	14.52	14.40	14.59	54,869,575	14.486	-0.26%
1997-03-06	0	190.5	191.0	191.5	190.0	192.0	3,291,074	627,429,727	190.65	14.55	14.59	14.63	14.52	14.67	43,078,031	14.565	1.33%
1997-03-05	0	188.0	187.5	188.0	187.0	189.0	2,875,386	540,248,150	187.89	14.36	14.32	14.36	14.29	14.44	37,636,944	14.354	0.80%
1997-03-04	0	186.5	186.5	187.0	184.0	188.0	4,352,991	810,534,823	186.20	14.25	14.25	14.29	14.06	14.36	56,977,838	14.225	-1.32%
1997-03-03	0	189.0	188.5	189.0	188.5	191.5	4,039,494	765,551,896	189.52	14.44	14.40	14.44	14.40	14.63	52,874,365	14.479	0.00%
1997-02-28	0	189.0	188.5	189.0	187.0	190.0	4,630,799	874,804,359	188.91	14.44	14.40	14.44	14.29	14.52	60,614,165	14.432	-1.05%
1997-02-27	0	191.0	191.0	191.5	190.0	192.5	5,718,480	1,092,751,815	191.09	14.59	14.59	14.63	14.52	14.71	74,851,206	14.599	-1.29%
1997-02-26	0	193.5	193.5	194.0	193.0	195.5	3,682,806	714,842,775	194.10	14.78	14.78	14.82	14.74	14.94	48,205,549	14.829	0.00%
1997-02-25	0	193.5	193.5	194.0	190.0	194.0	4,771,794	914,779,579	191.71	14.78	14.78	14.82	14.52	14.82	62,459,698	14.646	2.65%
1997-02-24	0	188.5	188.5	189.0	188.5	189.5	2,009,851	379,652,450	188.90	14.40	14.40	14.44	14.40	14.48	26,307,650	14.431	-0.26%
1997-02-21	0	189.0	188.5	189.0	187.5	189.5	2,692,265	507,446,436	188.48	14.44	14.40	14.44	14.32	14.48	35,240,008	14.400	0.27%
1997-02-20	0	188.5	188.5	189.0	183.0	189.0	5,479,509	1,022,165,077	186.54	14.40	14.40	14.44	13.98	14.44	71,723,230	14.252	1.89%
1997-02-19	0	185.0	184.5	185.0	183.5	185.0	4,061,051	748,970,718	184.43	14.13	14.10	14.13	14.02	14.13	53,156,532	14.090	0.82%
1997-02-18	0	183.5	183.5	184.0	181.0	184.0	3,027,146	554,392,767	183.14	14.02	14.02	14.06	13.83	14.06	39,623,384	13.992	-0.54%
1997-02-17	0	184.5	184.5	185.0	184.0	186.0	3,588,925	663,300,278	184.82	14.10	14.10	14.13	14.06	14.21	46,976,708	14.120	0.54%
1997-02-14	0	183.5	183.0	183.5	182.5	186.0	5,572,830	1,024,622,987	183.86	14.02	13.98	14.02	13.94	14.21	72,944,742	14.047	-1.34%
1997-02-13	0	186.0	185.5	186.0	185.5	189.5	4,915,815	922,297,010	187.62	14.21	14.17	14.21	14.17	14.48	64,344,840	14.334	-0.80%
1997-02-12	0	187.5	187.5	188.0	185.5	188.5	3,413,320	638,734,054	187.13	14.32	14.32	14.36	14.17	14.40	44,678,152	14.296	0.27%
1997-02-11	0	187.0	187.0	187.5	186.5	190.0	4,048,864	763,049,927	188.46	14.29	14.29	14.32	14.25	14.52	52,997,012	14.398	-1.32%
1997-02-10	0	189.5	189.5	190.0	188.5	191.5	5,739,105	1,086,509,359	189.32	14.48	14.48	14.52	14.40	14.63	75,121,174	14.463	2.99%
1997-02-05	0	184.0	183.5	184.0	182.5	184.0	2,645,044	484,113,037	183.03	14.06	14.02	14.06	13.94	14.06	34,621,916	13.983	1.10%
1997-02-04	0	182.0	182.0	182.5	180.5	182.5	2,731,251	495,385,343	181.38	13.90	13.90	13.94	13.79	13.94	35,750,310	13.857	0.83%
1997-02-03	0	180.5	180.0	180.5	179.5	182.5	4,354,740	789,022,432	181.19	13.79	13.75	13.79	13.71	13.94	57,000,731	13.842	0.56%
1997-01-31	0	179.5	179.0	179.5	178.0	180.0	3,483,370	623,106,888	178.88	13.71	13.68	13.71	13.60	13.75	45,595,061	13.666	1.13%
1997-01-30	0	177.5	177.0	178.0	175.0	178.0	4,575,733	805,113,292	175.95	13.56	13.52	13.60	13.37	13.60	59,893,387	13.442	1.14%
1997-01-29	0	175.5	175.0	175.5	173.5	176.0	5,124,763	894,133,999	174.47	13.41	13.37	13.41	13.26	13.45	67,079,834	13.329	0.57%
1997-01-28	0	174.5	174.5	175.0	174.0	177.0	5,282,717	928,049,066	175.68	13.33	13.33	13.37	13.29	13.52	69,147,350	13.421	-0.57%
1997-01-27	0	175.5	175.0	175.5	173.5	176.0	5,101,749	891,947,557	174.83	13.41	13.37	13.41	13.26	13.45	66,778,596	13.357	-1.13%
1997-01-24	0	177.5	177.0	177.5	177.0	178.5	5,862,738	1,041,702,617	177.68	13.56	13.52	13.56	13.52	13.64	76,739,450	13.575	-1.39%
1997-01-23	0	180.0	179.5	180.0	178.5	180.5	3,220,186	577,751,788	179.42	13.75	13.71	13.75	13.64	13.79	42,150,153	13.707	0.84%
1997-01-22	0	178.5	178.0	178.5	178.0	182.5	3,712,772	668,216,532	179.98	13.64	13.60	13.64	13.60	13.94	48,597,785	13.750	-1.11%
1997-01-21	0	180.5	180.0	180.5	180.0	182.5	3,368,971	609,997,291	181.06	13.79	13.75	13.79	13.75	13.94	44,097,652	13.833	-1.90%
1997-01-20	0	184.0	184.0	184.5	183.0	185.5	5,875,388	1,081,302,177	184.04	14.06	14.06	14.10	13.98	14.17	76,905,030	14.060	0.55%
1997-01-17	0	183.0	183.0	183.5	181.5	184.5	5,142,667	940,270,120	182.84	13.98	13.98	14.02	13.87	14.10	67,314,186	13.968	1.10%
1997-01-16	0	181.0	180.5	181.0	178.0	183.0	5,872,670	1,056,473,813	179.90	13.83	13.79	13.83	13.60	13.98	76,869,453	13.744	1.12%
1997-01-15	0	179.0	178.5	179.0	172.5	180.0	7,948,102	1,404,809,424	176.75	13.68	13.64	13.68	13.18	13.75	104,035,516	13.503	4.99%
1997-01-14	0	170.5	170.5	171.0	168.5	171.0	2,511,049	426,278,859	169.76	13.03	13.03	13.06	12.87	13.06	32,868,008	12.969	0.59%
1997-01-13	0	169.5	169.5	170.0	167.0	170.5	3,578,718	604,893,284	169.03	12.95	12.95	12.99	12.76	13.03	46,843,105	12.913	0.89%
1997-01-10	0	168.0	168.0	168.5	166.5	168.5	4,016,178	671,784,514	167.27	12.83	12.83	12.87	12.72	12.87	52,569,173	12.779	1.51%
1997-01-09	0	165.5	165.5	166.0	164.5	167.0	4,285,258	711,430,333	166.02	12.64	12.64	12.68	12.57	12.76	56,091,257	12.683	-1.19%
1997-01-08	0	167.5	167.5	168.0	167.5	168.5	2,986,466	501,320,505	167.86	12.80	12.80	12.83	12.80	12.87	39,090,909	12.824	0.30%
1997-01-07	0	167.0	167.0	167.5	166.5	168.5	2,379,030	398,132,581	167.35	12.76	12.76	12.80	12.72	12.87	31,139,965	12.785	-0.60%
1997-01-06	0	168.0	167.5	168.0	166.5	168.0	2,894,592	484,442,851	167.36	12.83	12.80	12.83	12.72	12.83	37,888,338	12.786	1.82%
1997-01-03	0	165.0	164.5	165.0	162.5	165.0	3,983,831	652,682,153	163.83	12.61	12.57	12.61	12.41	12.61	52,145,772	12.516	0.92%
1997-01-02	0	163.5	163.5	164.0	163.0	164.5	4,071,725	667,585,911	163.96	12.49	12.49	12.53	12.45	12.57	53,296,248	12.526	-1.21%
1996-12-31	0	165.5	165.5	166.0	165.5	167.0	1,720,620	285,373,352	165.85	12.64	12.64	12.68	12.64	12.76	22,521,803	12.671	-0.30%
1996-12-30	0	166.0	165.5	166.0	164.0	166.0	5,345,853	882,719,575	165.12	12.68	12.64	12.68	12.53	12.68	69,973,759	12.615	1.22%
1996-12-27	0	164.0	163.5	164.0	163.5	164.5	2,065,771	339,034,631	164.12	12.53	12.49	12.53	12.49	12.57	27,039,607	12.538	0.61%
1996-12-24	0	163.0	163.0	163.5	162.0	164.0	1,828,558	298,536,310	163.26	12.45	12.45	12.49	12.38	12.53	23,934,642	12.473	0.62%
1996-12-23	0	162.0	162.0	162.5	159.5	162.5	2,794,929	450,814,498	161.30	12.38	12.38	12.41	12.19	12.41	36,583,814	12.323	0.93%
1996-12-20	0	160.5	160.5	161.0	159.0	161.0	3,494,681	557,849,493	159.63	12.26	12.26	12.30	12.15	12.30	45,743,115	12.195	2.23%
1996-12-19	0	157.0	156.5	157.0	155.5	157.0	2,180,479	340,704,518	156.25	11.99	11.96	11.99	11.88	11.99	28,541,060	11.937	1.29%
1996-12-18	0	155.0	155.5	156.0	155.0	157.0	2,551,682	397,570,831	155.81	11.84	11.88	11.92	11.84	11.99	33,399,868	11.903	0.00%
1996-12-17	0	155.0	154.5	155.0	154.5	156.0	3,102,214	480,842,785	155.00	11.84	11.80	11.84	11.80	11.92	40,605,976	11.842	-0.96%
1996-12-16	0	156.5	156.5	157.0	154.5	157.0	3,773,840	587,852,088	155.77	11.96	11.96	11.99	11.80	11.99	49,397,126	11.901	1.29%
1996-12-13	0	154.5	154.0	154.5	153.0	155.0	7,062,875	1,090,851,843	154.45	11.80	11.77	11.80	11.69	11.84	92,448,467	11.800	-1.28%
1996-12-12	0	156.5	156.5	157.0	155.0	158.5	5,166,599	813,355,428	157.43	11.96	11.96	11.99	11.84	12.11	67,627,441	12.027	-1.57%
1996-12-11	0	159.0	158.5	159.0	158.0	162.0	3,977,704	637,656,990	160.31	12.15	12.11	12.15	12.07	12.38	52,065,574	12.247	-1.55%
1996-12-10	0	161.5	161.5	162.0	160.5	162.0	3,037,450	489,651,111	161.20	12.34	12.34	12.38	12.26	12.38	39,758,257	12.316	1.25%
1996-12-09	0	159.5	159.5	160.0	158.0	161.0	5,141,051	818,788,845	159.26	12.19	12.19	12.22	12.07	12.30	67,293,034	12.168	0.95%
1996-12-06	0	158.0	158.0	158.5	156.0	161.5	9,188,765	1,452,654,944	158.09	12.07	12.07	12.11	11.92	12.34	120,274,993	12.078	-2.47%
1996-12-05	0	162.0	161.5	162.0	161.5	162.5	1,464,318	237,205,209	161.99	12.38	12.34	12.38	12.34	12.41	19,166,976	12.376	0.00%
1996-12-04	0	162.0	161.5	162.0	161.0	162.5	1,796,239	290,791,112	161.89	12.38	12.34	12.38	12.30	12.41	23,511,607	12.368	0.00%
1996-12-03	0	162.0	162.0	162.5	161.5	162.5	836,563	135,493,983	161.97	12.38	12.38	12.41	12.34	12.41	10,950,069	12.374	-0.31%
1996-12-02	0	162.5	162.0	162.5	161.5	163.0	1,464,759	237,643,239	162.24	12.41	12.38	12.41	12.34	12.45	19,172,748	12.395	0.93%
1996-11-29	0	161.0	160.5	161.0	159.5	162.5	2,151,814	346,539,416	161.05	12.30	12.26	12.30	12.19	12.41	28,165,854	12.304	0.00%
1996-11-28	0	161.0	160.5	161.0	160.0	168.5	6,513,448	1,060,849,866	162.87	12.30	12.26	12.30	12.22	12.87	85,256,823	12.443	-1.53%
1996-11-27	0	163.5	163.5	164.0	161.5	164.0	3,708,403	603,602,898	162.77	12.49	12.49	12.53	12.34	12.53	48,540,598	12.435	0.31%
1996-11-26	0	163.0	163.0	163.5	159.5	164.0	8,135,624	1,323,015,547	162.62	12.45	12.45	12.49	12.19	12.53	106,490,058	12.424	3.16%
1996-11-25	0	158.0	158.0	158.5	156.5	158.0	5,458,387	859,040,612	157.38	12.07	12.07	12.11	11.96	12.07	71,446,757	12.024	1.61%
1996-11-22	0	155.5	155.0	155.5	154.0	157.0	4,628,315	719,001,926	155.35	11.88	11.84	11.88	11.77	11.99	60,581,651	11.868	-0.96%
1996-11-21	0	157.0	156.5	157.0	155.0	158.5	4,236,560	665,796,070	157.15	11.99	11.96	11.99	11.84	12.11	55,453,831	12.006	-0.95%
1996-11-20	0	158.5	158.0	158.5	157.5	159.5	5,331,413	845,707,813	158.63	12.11	12.07	12.11	12.03	12.19	69,784,749	12.119	0.32%
1996-11-19	0	158.0	157.5	158.0	156.5	160.0	5,195,061	824,058,839	158.62	12.07	12.03	12.07	11.96	12.22	67,999,990	12.119	-1.25%
1996-11-18	0	160.0	160.0	160.5	158.5	161.0	4,899,920	782,617,255	159.72	12.22	12.22	12.26	12.11	12.30	64,136,785	12.202	0.00%
1996-11-15	0	160.0	160.0	160.5	160.0	162.5	2,019,758	325,551,209	161.18	12.22	12.22	12.26	12.22	12.41	26,437,326	12.314	-1.23%
1996-11-14	0	162.0	162.0	162.5	161.0	162.5	1,275,937	206,395,376	161.76	12.38	12.38	12.41	12.30	12.41	16,701,190	12.358	0.00%
1996-11-13	0	162.0	161.5	162.0	160.0	162.5	2,579,596	417,019,368	161.66	12.38	12.34	12.38	12.22	12.41	33,765,244	12.351	0.93%
1996-11-12	0	160.5	160.0	160.5	160.0	161.5	2,434,373	390,870,343	160.56	12.26	12.22	12.26	12.22	12.34	31,864,369	12.267	-0.31%
1996-11-11	0	161.0	161.0	161.5	160.5	162.0	2,685,282	432,864,301	161.20	12.30	12.30	12.34	12.26	12.38	35,148,605	12.315	-0.62%
1996-11-08	0	162.0	162.0	162.5	162.0	163.5	2,599,518	422,673,979	162.60	12.38	12.38	12.41	12.38	12.49	34,026,010	12.422	-0.61%
1996-11-07	0	163.0	163.0	163.5	162.5	164.5	3,503,757	573,450,225	163.67	12.45	12.45	12.49	12.41	12.57	45,861,914	12.504	0.00%
1996-11-06	0	163.0	162.5	163.0	159.0	163.0	4,843,815	779,173,080	160.86	12.45	12.41	12.45	12.15	12.45	63,402,407	12.289	2.84%
1996-11-05	0	158.5	158.5	159.0	158.0	160.0	2,253,394	358,589,594	159.13	12.11	12.11	12.15	12.07	12.22	29,495,471	12.157	-0.63%
1996-11-04	0	159.5	159.0	159.5	159.0	160.5	2,420,638	386,739,003	159.77	12.19	12.15	12.19	12.15	12.26	31,684,586	12.206	0.00%
1996-11-01	0	159.5	159.5	160.0	158.0	160.0	2,611,248	415,500,524	159.12	12.19	12.19	12.22	12.07	12.22	34,179,548	12.156	1.27%
1996-10-31	0	157.5	157.0	157.5	156.5	157.5	1,581,950	248,065,288	156.81	12.03	11.99	12.03	11.96	12.03	20,706,703	11.980	0.64%
1996-10-30	0	156.5	156.5	157.0	155.0	157.0	4,483,275	699,788,456	156.09	11.96	11.96	11.99	11.84	11.99	58,683,171	11.925	1.29%
1996-10-29	0	154.5	154.5	155.0	154.5	156.0	2,421,712	375,871,592	155.21	11.80	11.80	11.84	11.80	11.92	31,698,644	11.858	-1.28%
1996-10-28	0	156.5	156.0	157.0	156.0	157.5	1,917,663	300,543,731	156.72	11.96	11.92	11.99	11.92	12.03	25,100,969	11.973	0.00%
1996-10-25	0	156.5	156.0	156.5	155.5	157.0	3,569,872	557,645,424	156.21	11.96	11.92	11.96	11.88	11.99	46,727,316	11.934	-0.95%
1996-10-24	0	158.0	157.5	158.0	156.0	158.5	3,833,596	603,893,040	157.53	12.07	12.03	12.07	11.92	12.11	50,179,293	12.035	0.64%
1996-10-23	0	157.0	157.0	157.5	154.5	157.5	3,191,190	497,499,939	155.90	11.99	11.99	12.03	11.80	12.03	41,770,614	11.910	0.96%
1996-10-22	0	155.5	155.5	156.0	155.5	156.5	3,452,568	538,349,149	155.93	11.88	11.88	11.92	11.88	11.96	45,191,883	11.913	0.32%
1996-10-18	0	155.0	155.0	155.5	154.0	155.5	2,944,025	455,466,241	154.71	11.84	11.84	11.88	11.77	11.88	38,535,384	11.819	1.31%
1996-10-17	0	153.0	153.0	153.5	151.5	153.5	3,796,548	578,741,087	152.44	11.69	11.69	11.73	11.57	11.73	49,694,359	11.646	0.99%
1996-10-16	0	151.5	151.5	152.0	151.0	153.5	4,661,606	709,286,268	152.15	11.57	11.57	11.61	11.54	11.73	61,017,409	11.624	0.00%
1996-10-15	0	151.5	151.5	152.0	150.0	152.0	4,165,524	627,245,836	150.58	11.57	11.57	11.61	11.46	11.61	54,524,016	11.504	1.34%
1996-10-14	0	149.5	149.5	150.0	149.0	150.0	3,282,473	490,121,075	149.31	11.42	11.42	11.46	11.38	11.46	42,965,449	11.407	1.36%
1996-10-11	0	147.5	147.5	148.0	147.0	148.0	3,020,374	445,139,468	147.38	11.27	11.27	11.31	11.23	11.31	39,534,743	11.259	-0.34%
1996-10-10	0	148.0	148.0	149.0	147.0	150.0	3,324,062	493,812,417	148.56	11.31	11.31	11.38	11.23	11.46	43,509,822	11.349	0.34%
1996-10-09	0	147.5	147.5	148.0	145.5	148.0	3,439,410	504,454,563	146.67	11.27	11.27	11.31	11.12	11.31	45,019,653	11.205	1.03%
1996-10-08	0	146.0	146.0	146.5	146.0	147.0	2,767,957	405,764,870	146.59	11.15	11.15	11.19	11.15	11.23	36,230,768	11.199	-0.34%
1996-10-07	0	146.5	146.5	147.0	145.5	147.5	4,876,339	714,463,572	146.52	11.19	11.19	11.23	11.12	11.27	63,828,125	11.194	2.09%
1996-10-04	0	143.5	143.0	143.5	143.5	145.5	2,827,826	408,736,970	144.54	10.96	10.92	10.96	10.96	11.12	37,014,414	11.043	-1.71%
1996-10-03	0	146.0	146.0	146.5	144.5	146.5	3,531,722	513,286,568	145.34	11.15	11.15	11.19	11.04	11.19	46,227,958	11.103	1.39%
1996-10-02	0	144.0	144.0	144.5	143.5	145.0	2,890,456	416,546,060	144.11	11.00	11.00	11.04	10.96	11.08	37,834,200	11.010	0.35%
1996-10-01	0	143.5	143.5	144.0	143.0	144.5	1,973,092	283,295,026	143.58	10.96	10.96	11.00	10.92	11.04	25,826,499	10.969	0.00%
1996-09-30	0	143.5	143.5	144.0	142.5	144.5	2,127,122	305,769,349	143.75	10.96	10.96	11.00	10.89	11.04	27,842,652	10.982	0.00%
1996-09-27	0	143.5	143.5	144.0	142.0	144.5	3,603,987	515,460,333	143.03	10.96	10.96	11.00	10.85	11.04	47,173,860	10.927	1.06%
1996-09-26	0	142.0	142.0	142.5	141.0	142.5	1,668,479	236,400,486	141.69	10.85	10.85	10.89	10.77	10.89	21,839,311	10.825	0.71%
1996-09-25	0	141.0	141.0	141.5	140.0	142.0	3,142,101	443,329,370	141.09	10.77	10.77	10.81	10.70	10.85	41,128,071	10.779	-0.35%
1996-09-24	0	141.5	141.5	142.0	141.0	142.5	1,938,227	274,334,156	141.54	10.81	10.81	10.85	10.77	10.89	25,370,138	10.813	-0.35%
1996-09-23	0	142.0	142.0	142.5	141.5	143.0	1,828,456	260,111,324	142.26	10.85	10.85	10.89	10.81	10.92	23,933,307	10.868	0.35%
1996-09-20	0	141.5	141.5	142.0	141.0	142.5	3,255,009	461,104,847	141.66	10.81	10.81	10.85	10.77	10.89	42,605,963	10.823	0.71%
1996-09-19	0	140.5	140.0	140.5	139.0	140.5	1,432,698	199,905,832	139.53	10.73	10.70	10.73	10.62	10.73	18,753,091	10.660	1.08%
1996-09-18	0	139.0	139.0	139.5	139.0	140.0	1,802,626	251,581,890	139.56	10.62	10.62	10.66	10.62	10.70	23,595,209	10.662	-1.07%
1996-09-17	0	140.5	140.0	140.5	140.0	142.0	2,518,660	354,292,109	140.67	10.73	10.70	10.73	10.70	10.85	32,967,631	10.747	0.00%
1996-09-16	0	140.5	140.0	140.5	139.0	141.0	5,301,298	740,707,267	139.72	10.73	10.70	10.73	10.62	10.77	69,390,563	10.674	2.18%
1996-09-13	0	137.5	137.5	138.0	135.5	138.0	4,607,401	630,575,762	136.86	10.50	10.50	10.54	10.35	10.54	60,307,900	10.456	1.48%
1996-09-12	0	135.5	135.5	136.0	135.0	136.0	2,562,624	346,860,995	135.35	10.35	10.35	10.39	10.31	10.39	33,543,091	10.341	0.74%
1996-09-11	0	134.5	134.5	135.0	134.0	135.5	2,389,148	321,967,955	134.76	10.28	10.28	10.31	10.24	10.35	31,272,403	10.296	0.00%
1996-09-10	0	134.5	134.0	134.5	134.0	135.5	3,455,928	465,201,618	134.61	10.28	10.24	10.28	10.24	10.35	45,235,863	10.284	0.37%
1996-09-09	0	134.0	133.5	134.0	131.5	134.0	1,720,651	228,905,496	133.03	10.24	10.20	10.24	10.05	10.24	22,522,209	10.164	1.90%
1996-09-06	0	131.5	131.0	131.5	130.5	131.5	2,293,881	300,285,284	130.91	10.05	10.01	10.05	9.970	10.05	30,025,419	10.001	-0.38%
1996-09-05	0	132.0	132.0	132.5	131.5	132.5	2,338,252	308,293,286	131.85	10.08	10.08	10.12	10.05	10.12	30,606,207	10.073	0.00%
1996-09-04	0	132.0	131.5	132.0	130.5	132.0	3,045,367	399,285,813	131.11	10.08	10.05	10.08	9.970	10.08	39,861,885	10.017	1.93%
1996-09-03	0	129.5	129.5	130.0	129.5	132.0	3,274,823	426,366,807	130.20	9.894	9.894	9.932	9.894	10.08	42,865,316	9.9467	-1.89%
1996-09-02	0	132.0	131.5	132.0	131.0	133.0	2,239,321	295,149,322	131.80	10.08	10.05	10.08	10.01	10.16	29,311,264	10.069	-1.12%
1996-08-30	0	133.5	133.5	134.0	133.5	134.5	2,024,295	270,846,147	133.80	10.20	10.20	10.24	10.20	10.28	26,496,713	10.222	-1.11%
1996-08-29	0	135.0	135.0	135.5	135.0	136.0	2,173,364	294,466,310	135.49	10.31	10.31	10.35	10.31	10.39	28,447,930	10.351	-0.37%
1996-08-28	0	135.5	135.0	135.5	134.0	135.5	1,097,490	147,825,775	134.69	10.35	10.31	10.35	10.24	10.35	14,365,435	10.290	0.74%
1996-08-27	0	134.5	134.5	135.0	134.0	135.0	1,566,467	210,905,737	134.64	10.28	10.28	10.31	10.24	10.31	20,504,040	10.286	-1.10%
1996-08-23	0	136.0	135.5	136.0	135.0	136.0	1,585,592	214,626,182	135.36	10.39	10.35	10.39	10.31	10.39	20,754,374	10.341	0.00%
1996-08-22	0	136.0	135.5	136.0	135.0	136.0	2,406,298	326,760,683	135.79	10.39	10.35	10.39	10.31	10.39	31,496,885	10.374	0.00%
1996-08-21	0	136.0	135.5	136.0	134.5	136.0	3,687,444	498,311,939	135.14	10.39	10.35	10.39	10.28	10.39	48,266,258	10.324	1.49%
1996-08-20	0	134.0	134.0	134.5	133.5	134.5	1,790,735	239,858,261	133.94	10.24	10.24	10.28	10.20	10.28	23,439,563	10.233	0.00%
1996-08-19	0	134.0	134.0	134.5	134.0	134.5	2,473,035	331,820,827	134.18	10.24	10.24	10.28	10.24	10.28	32,370,429	10.251	0.61%
1996-08-16	0	135.0	134.5	135.0	133.5	135.0	4,147,320	556,804,157	134.26	10.18	10.14	10.18	10.06	10.18	55,023,046	10.119	1.12%
1996-08-15	0	133.5	133.0	133.5	133.0	134.0	2,123,052	283,094,531	133.34	10.06	10.02	10.06	10.02	10.10	28,166,813	10.051	0.38%
1996-08-14	0	133.0	133.0	133.5	132.5	133.5	1,914,143	254,411,421	132.91	10.02	10.02	10.06	9.987	10.06	25,395,190	10.018	0.00%
1996-08-13	0	133.0	133.0	133.5	133.0	134.0	2,950,777	393,795,357	133.45	10.02	10.02	10.06	10.02	10.10	39,148,351	10.059	0.00%
1996-08-12	0	133.0	133.0	133.5	132.5	134.0	2,269,982	302,778,569	133.38	10.02	10.02	10.06	9.987	10.10	30,116,153	10.054	0.00%
1996-08-09	0	133.0	132.5	133.0	132.5	134.0	2,871,833	382,096,909	133.05	10.02	9.987	10.02	9.987	10.10	38,100,990	10.029	-0.37%
1996-08-08	0	133.5	133.5	134.0	132.0	134.0	5,453,703	726,594,831	133.23	10.06	10.06	10.10	9.949	10.10	72,355,003	10.042	1.14%
1996-08-07	0	132.0	132.0	132.5	130.5	132.5	5,517,057	726,498,839	131.68	9.949	9.949	9.987	9.836	9.987	73,195,529	9.9255	-0.38%
1996-08-06	0	132.5	132.0	132.5	130.5	134.0	14,984,331	1,975,521,791	131.84	9.987	9.949	9.987	9.836	10.10	198,799,113	9.9373	3.52%
1996-08-05	0	128.0	127.5	128.0	127.0	129.5	9,068,297	1,162,940,391	128.24	9.648	9.610	9.648	9.573	9.761	120,310,303	9.6662	0.79%
1996-08-02	0	127.0	126.5	127.0	126.0	127.5	7,092,651	897,816,826	126.58	9.573	9.535	9.573	9.497	9.610	94,099,144	9.5412	2.01%
1996-08-01	0	124.5	124.5	125.0	124.0	125.0	2,487,084	309,352,988	124.38	9.384	9.384	9.422	9.346	9.422	32,996,474	9.3753	0.81%
1996-07-31	0	123.5	123.5	124.0	122.0	123.5	1,771,757	217,701,104	122.87	9.309	9.309	9.346	9.196	9.309	23,506,136	9.2615	0.82%
1996-07-30	0	122.5	122.5	123.0	121.5	123.0	2,432,078	297,630,427	122.38	9.233	9.233	9.271	9.158	9.271	32,266,702	9.2241	-0.41%
1996-07-29	0	123.0	123.0	123.5	122.5	124.0	3,234,570	398,807,990	123.30	9.271	9.271	9.309	9.233	9.346	42,913,471	9.2933	-0.40%
1996-07-26	0	123.5	123.0	123.5	123.0	124.0	2,958,468	365,043,166	123.39	9.309	9.271	9.309	9.271	9.346	39,250,389	9.3004	0.41%
1996-07-25	0	123.0	123.0	123.5	122.5	123.5	2,558,220	314,616,510	122.98	9.271	9.271	9.309	9.233	9.309	33,940,245	9.2697	0.41%
1996-07-24	0	122.5	122.5	123.0	121.5	124.5	5,238,312	644,099,896	122.96	9.233	9.233	9.271	9.158	9.384	69,497,382	9.2680	-0.41%
1996-07-23	0	123.0	123.0	123.5	121.5	124.0	3,022,956	370,410,432	122.53	9.271	9.271	9.309	9.158	9.346	40,105,959	9.2358	1.23%
1996-07-22	0	121.5	121.5	122.0	120.5	122.5	2,716,936	330,275,177	121.56	9.158	9.158	9.196	9.083	9.233	36,045,951	9.1626	0.41%
1996-07-19	0	121.0	121.0	121.5	120.5	121.5	3,426,780	414,384,736	120.93	9.120	9.120	9.158	9.083	9.158	45,463,546	9.1147	1.26%
1996-07-18	0	119.5	119.0	119.5	119.0	120.0	2,124,194	253,550,495	119.36	9.007	8.970	9.007	8.970	9.045	28,181,964	8.9969	0.84%
1996-07-17	0	118.5	118.0	118.5	118.0	120.0	2,848,330	338,995,522	119.02	8.932	8.894	8.932	8.894	9.045	37,789,173	8.9707	0.00%
1996-07-16	0	118.5	118.5	119.5	118.0	119.5	5,050,083	598,704,983	118.55	8.932	8.932	9.007	8.894	9.007	67,000,123	8.9359	-1.66%
1996-07-15	0	120.5	120.5	121.0	120.0	121.5	1,243,479	150,442,094	120.98	9.083	9.083	9.120	9.045	9.158	16,497,401	9.1191	0.00%
1996-07-12	0	120.5	120.0	120.5	120.0	121.0	2,471,731	297,864,515	120.51	9.083	9.045	9.083	9.045	9.120	32,792,784	9.0832	-1.23%
1996-07-11	0	122.0	121.5	122.0	121.0	122.0	1,280,108	155,510,037	121.48	9.196	9.158	9.196	9.120	9.196	16,983,363	9.1566	0.41%
1996-07-10	0	121.5	121.0	121.5	121.0	122.0	1,918,525	233,306,907	121.61	9.158	9.120	9.158	9.120	9.196	25,453,326	9.1661	0.00%
1996-07-09	0	121.5	121.5	122.0	120.5	121.5	3,156,623	382,260,097	121.10	9.158	9.158	9.196	9.083	9.158	41,879,337	9.1277	0.41%
1996-07-08	0	121.0	121.0	121.5	119.5	121.5	9,105,398	1,094,804,634	120.24	9.120	9.120	9.158	9.007	9.158	120,802,527	9.0628	-2.02%
1996-07-05	0	123.5	123.0	123.5	122.5	123.5	5,338,298	656,501,492	122.98	9.309	9.271	9.309	9.233	9.309	70,823,910	9.2695	0.82%
1996-07-04	0	122.5	122.0	122.5	120.0	122.5	3,458,343	420,078,851	121.47	9.233	9.196	9.233	9.045	9.233	45,882,297	9.1556	1.66%
1996-07-03	0	120.5	120.0	120.5	119.5	120.5	3,852,278	462,361,723	120.02	9.083	9.045	9.083	9.007	9.083	51,108,685	9.0466	0.42%
1996-07-02	0	120.0	119.5	120.0	118.5	120.0	3,855,302	459,076,096	119.08	9.045	9.007	9.045	8.932	9.045	51,148,805	8.9753	1.69%
1996-07-01	0	118.0	117.5	118.0	117.0	118.5	3,577,034	421,073,484	117.72	8.894	8.856	8.894	8.819	8.932	47,456,986	8.8727	0.85%
1996-06-28	0	117.0	116.5	117.0	116.0	117.0	1,720,264	200,351,049	116.47	8.819	8.781	8.819	8.743	8.819	22,822,971	8.7785	0.86%
1996-06-27	0	116.0	115.5	116.0	115.5	116.5	3,192,151	370,062,282	115.93	8.743	8.706	8.743	8.706	8.781	42,350,692	8.7380	-0.43%
1996-06-26	0	116.5	116.0	116.5	115.0	116.5	1,653,802	191,850,028	116.01	8.781	8.743	8.781	8.668	8.781	21,941,211	8.7438	0.43%
1996-06-25	0	116.0	115.5	116.0	115.0	116.0	3,245,774	374,692,332	115.44	8.743	8.706	8.743	8.668	8.743	43,062,115	8.7012	0.43%
1996-06-24	0	115.5	115.0	115.5	114.5	115.5	2,662,364	306,196,051	115.01	8.706	8.668	8.706	8.630	8.706	35,321,937	8.6687	0.87%
1996-06-21	0	114.5	114.5	115.0	114.0	115.5	3,632,740	415,990,802	114.51	8.630	8.630	8.668	8.593	8.706	48,196,045	8.6312	-0.43%
1996-06-19	0	115.0	114.5	115.0	114.5	116.0	2,210,857	254,845,538	115.27	8.668	8.630	8.668	8.630	8.743	29,331,734	8.6884	-0.86%
1996-06-18	0	116.0	115.5	116.0	115.0	116.5	2,531,907	293,220,246	115.81	8.743	8.706	8.743	8.668	8.781	33,591,147	8.7291	0.43%
1996-06-14	0	115.5	115.5	116.0	115.0	116.5	2,391,038	276,695,644	115.72	8.706	8.706	8.743	8.668	8.781	31,722,219	8.7225	-0.43%
1996-06-13	0	116.0	115.5	116.0	115.0	116.5	2,688,564	311,304,396	115.79	8.743	8.706	8.743	8.668	8.781	35,669,536	8.7275	-0.43%
1996-06-12	0	116.5	116.5	117.0	116.0	117.0	3,215,053	374,544,213	116.50	8.781	8.781	8.819	8.743	8.819	42,654,536	8.7809	0.00%
1996-06-11	0	116.5	116.0	116.5	116.0	117.0	2,332,111	271,851,230	116.57	8.781	8.743	8.781	8.743	8.819	30,940,427	8.7863	-0.43%
1996-06-10	0	117.0	117.0	117.5	117.0	118.0	1,486,843	174,656,439	117.47	8.819	8.819	8.856	8.819	8.894	19,726,144	8.8541	-0.85%
1996-06-07	0	118.0	117.5	118.0	117.0	118.0	1,984,036	233,403,865	117.64	8.894	8.856	8.894	8.819	8.894	26,322,470	8.8671	0.00%
1996-06-06	0	118.0	117.5	118.0	117.0	118.5	3,841,114	452,456,172	117.79	8.894	8.856	8.894	8.819	8.932	50,960,570	8.8786	0.85%
1996-06-05	0	117.0	117.0	117.5	116.0	117.5	4,048,546	472,090,792	116.61	8.819	8.819	8.856	8.743	8.856	53,712,598	8.7892	0.86%
1996-06-04	0	116.0	116.0	116.5	115.5	116.5	2,442,455	283,398,046	116.03	8.743	8.743	8.781	8.706	8.781	32,404,375	8.7457	0.00%
1996-06-03	0	116.0	115.5	116.0	115.5	117.0	2,069,882	240,393,057	116.14	8.743	8.706	8.743	8.706	8.819	27,461,400	8.7539	-0.85%
1996-05-31	0	117.0	116.5	117.0	116.0	117.0	2,784,299	324,552,963	116.57	8.819	8.781	8.819	8.743	8.819	36,939,665	8.7860	0.86%
1996-05-30	0	116.0	115.5	116.0	115.5	116.5	4,308,998	500,063,020	116.05	8.743	8.706	8.743	8.706	8.781	57,168,050	8.7472	-0.43%
1996-05-29	0	116.5	116.0	116.5	114.5	116.5	2,006,388	232,488,423	115.87	8.781	8.743	8.781	8.630	8.781	26,619,017	8.7339	1.30%
1996-05-28	0	115.0	115.0	115.5	114.5	115.5	1,102,311	126,870,948	115.10	8.668	8.668	8.706	8.630	8.706	14,624,507	8.6752	-0.43%
1996-05-27	0	115.5	115.0	115.5	114.5	116.0	1,430,057	165,108,539	115.46	8.706	8.668	8.706	8.630	8.743	18,972,756	8.7024	0.87%
1996-05-24	0	114.5	114.0	115.0	114.0	115.5	2,336,407	268,068,156	114.74	8.630	8.593	8.668	8.593	8.706	30,997,423	8.6481	0.00%
1996-05-23	0	114.5	114.5	115.0	114.0	117.0	3,004,828	348,119,325	115.85	8.630	8.630	8.668	8.593	8.819	39,865,453	8.7324	-1.29%
1996-05-22	0	116.0	116.0	116.5	115.5	117.0	3,842,987	446,473,789	116.18	8.743	8.743	8.781	8.706	8.819	50,985,420	8.7569	0.00%
1996-05-21	0	116.0	115.5	116.0	115.0	116.5	5,121,082	592,916,658	115.78	8.743	8.706	8.743	8.668	8.781	67,942,076	8.7268	1.31%
1996-05-20	0	114.5	114.5	115.0	113.5	115.0	3,745,755	428,717,005	114.45	8.630	8.630	8.668	8.555	8.668	49,695,430	8.6269	2.23%
1996-05-17	0	112.0	112.0	112.5	112.0	114.0	2,441,481	275,112,822	112.68	8.442	8.442	8.480	8.442	8.593	32,391,453	8.4934	-0.88%
1996-05-16	0	113.0	113.0	113.5	113.0	114.0	1,663,710	188,872,962	113.53	8.517	8.517	8.555	8.517	8.593	22,072,662	8.5569	-0.88%
1996-05-15	0	114.0	114.0	114.5	114.0	114.5	3,368,236	384,989,759	114.30	8.593	8.593	8.630	8.593	8.630	44,686,835	8.6153	0.44%
1996-05-14	0	113.5	113.5	114.0	113.0	114.0	3,169,940	359,586,060	113.44	8.555	8.555	8.593	8.517	8.593	42,056,016	8.5502	0.44%
1996-05-13	0	113.0	112.5	113.0	112.0	113.0	1,742,268	195,756,123	112.36	8.517	8.480	8.517	8.442	8.517	23,114,901	8.4688	1.80%
1996-05-10	0	111.0	110.5	111.0	110.5	111.0	1,745,625	193,394,008	110.79	8.367	8.329	8.367	8.329	8.367	23,159,439	8.3505	0.45%
1996-05-09	0	110.5	110.0	110.5	110.0	111.5	3,333,679	369,493,735	110.84	8.329	8.291	8.329	8.291	8.404	44,228,363	8.3542	0.00%
1996-05-08	0	110.5	110.0	110.5	109.5	111.0	3,389,196	373,539,747	110.21	8.329	8.291	8.329	8.253	8.367	44,964,914	8.3074	-1.34%
1996-05-07	0	112.0	111.5	112.0	111.5	112.5	1,977,125	221,422,840	111.99	8.442	8.404	8.442	8.404	8.480	26,230,780	8.4413	0.00%
1996-05-06	0	112.0	111.5	112.0	111.5	112.5	2,258,945	253,024,477	112.01	8.442	8.404	8.442	8.404	8.480	29,969,724	8.4427	-0.88%
1996-05-03	0	113.0	112.5	113.0	112.5	113.5	3,557,796	401,900,469	112.96	8.517	8.480	8.517	8.480	8.555	47,201,753	8.5145	-1.74%
1996-05-02	0	115.0	114.5	115.0	114.0	115.0	1,644,225	188,141,300	114.43	8.668	8.630	8.668	8.593	8.668	21,814,152	8.6247	0.44%
1996-05-01	0	114.5	114.0	114.5	114.0	115.5	1,423,508	163,396,502	114.78	8.630	8.593	8.630	8.593	8.706	18,885,870	8.6518	-0.87%
1996-04-30	0	115.5	115.0	115.5	114.5	115.5	1,671,574	192,256,854	115.02	8.706	8.668	8.706	8.630	8.706	22,176,995	8.6692	0.00%
1996-04-29	0	115.5	115.0	115.5	115.0	116.0	1,986,724	228,960,895	115.25	8.706	8.668	8.706	8.668	8.743	26,358,132	8.6865	1.32%
1996-04-26	0	114.0	114.0	114.5	114.0	115.5	2,055,268	236,021,360	114.84	8.593	8.593	8.630	8.593	8.706	27,267,514	8.6558	-0.44%
1996-04-25	0	114.5	114.5	115.0	114.5	116.0	1,891,963	217,419,380	114.92	8.630	8.630	8.668	8.630	8.743	25,100,925	8.6618	-1.29%
1996-04-24	0	116.0	116.0	116.5	116.0	116.5	1,373,334	159,287,276	115.99	8.743	8.743	8.781	8.743	8.781	18,220,205	8.7423	0.43%
1996-04-23	0	115.5	115.5	116.0	115.0	117.0	2,180,332	252,558,777	115.84	8.706	8.706	8.743	8.668	8.819	28,926,755	8.7310	-0.43%
1996-04-22	0	116.0	116.0	116.5	114.5	117.0	2,894,815	335,835,356	116.01	8.743	8.743	8.781	8.630	8.819	38,405,896	8.7444	1.75%
1996-04-19	0	114.0	114.0	114.5	113.5	115.0	2,452,098	280,000,424	114.19	8.593	8.593	8.630	8.555	8.668	32,532,310	8.6068	-0.87%
1996-04-18	0	115.0	114.5	115.0	114.5	115.5	1,626,805	186,893,752	114.88	8.668	8.630	8.668	8.630	8.706	21,583,038	8.6593	-0.86%
1996-04-17	0	116.0	115.5	116.0	116.0	117.5	2,233,116	260,286,394	116.56	8.743	8.706	8.743	8.743	8.856	29,627,047	8.7854	-1.28%
1996-04-16	0	117.5	117.0	117.5	117.0	118.0	2,826,242	331,918,037	117.44	8.856	8.819	8.856	8.819	8.894	37,496,129	8.8521	0.86%
1996-04-15	0	116.5	116.5	117.0	115.5	117.0	1,740,134	201,932,685	116.04	8.781	8.781	8.819	8.706	8.819	23,086,589	8.7468	1.30%
1996-04-12	0	115.0	114.5	115.0	114.0	115.5	2,122,478	243,122,561	114.55	8.668	8.630	8.668	8.593	8.706	28,159,198	8.6339	0.44%
1996-04-11	0	114.5	114.0	114.5	114.0	115.5	4,591,202	526,569,885	114.69	8.630	8.593	8.630	8.593	8.706	60,912,088	8.6448	-1.72%
1996-04-10	0	116.5	116.5	117.0	116.5	117.5	2,895,127	337,699,902	116.64	8.781	8.781	8.819	8.781	8.856	38,410,035	8.7920	-0.43%
1996-04-09	0	117.0	116.5	117.0	114.5	117.5	4,600,083	534,014,254	116.09	8.819	8.781	8.819	8.630	8.856	61,029,913	8.7500	-0.85%
1996-04-03	0	118.0	117.5	118.0	117.5	119.0	2,854,017	337,728,923	118.33	8.894	8.856	8.894	8.856	8.970	37,864,623	8.9194	-0.42%
1996-04-02	0	118.5	118.5	119.0	117.5	118.5	2,451,959	289,220,103	117.95	8.932	8.932	8.970	8.856	8.932	32,530,466	8.8907	1.72%
1996-04-01	0	116.5	116.5	117.0	116.0	117.5	3,449,055	402,679,521	116.75	8.781	8.781	8.819	8.743	8.856	45,759,072	8.8000	0.43%
1996-03-29	0	116.0	115.5	116.0	115.5	117.0	3,312,519	385,103,225	116.26	8.743	8.706	8.743	8.706	8.819	43,947,630	8.7628	-0.85%
1996-03-28	0	117.0	116.5	117.0	116.0	117.5	2,185,265	255,105,805	116.74	8.819	8.781	8.819	8.743	8.856	28,992,201	8.7991	0.00%
1996-03-27	0	117.0	116.5	117.0	116.0	118.0	3,281,623	384,072,899	117.04	8.819	8.781	8.819	8.743	8.894	43,537,729	8.8216	-0.43%
1996-03-26	0	117.5	117.5	118.0	117.0	119.5	3,539,939	418,747,906	118.29	8.856	8.856	8.894	8.819	9.007	46,964,842	8.9162	-0.84%
1996-03-25	0	118.5	118.0	118.5	117.5	119.0	4,719,740	559,092,009	118.46	8.932	8.894	8.932	8.856	8.970	62,617,419	8.9287	1.86%
1996-03-22	0	119.0	119.0	119.5	117.0	120.0	3,183,998	377,807,841	118.66	8.769	8.769	8.806	8.622	8.843	43,208,671	8.7438	1.28%
1996-03-21	0	117.5	117.0	117.5	115.5	118.0	4,334,521	508,113,523	117.22	8.658	8.622	8.658	8.511	8.695	58,821,925	8.6382	0.86%
1996-03-20	0	116.5	116.0	116.5	116.0	117.0	2,944,294	343,063,188	116.52	8.585	8.548	8.585	8.548	8.622	39,955,751	8.5861	-0.43%
1996-03-19	0	117.0	116.5	117.0	116.0	117.0	3,510,805	408,938,871	116.48	8.622	8.585	8.622	8.548	8.622	47,643,629	8.5833	1.74%
1996-03-18	0	115.0	114.5	115.0	113.5	115.5	3,264,363	373,807,171	114.51	8.474	8.437	8.474	8.364	8.511	44,299,270	8.4382	0.44%
1996-03-15	0	114.5	114.5	115.0	114.5	116.5	5,147,548	594,289,568	115.45	8.437	8.437	8.474	8.437	8.585	69,855,166	8.5075	-0.43%
1996-03-14	0	115.0	114.5	115.0	112.0	115.0	5,649,174	642,009,441	113.65	8.474	8.437	8.474	8.253	8.474	76,662,517	8.3745	2.68%
1996-03-13	0	112.0	112.0	112.5	111.5	114.0	7,842,807	886,034,651	112.97	8.253	8.253	8.290	8.216	8.401	106,431,369	8.3249	-4.27%
1996-03-12	0	117.0	117.0	117.5	117.0	119.5	5,855,354	688,850,828	117.64	8.622	8.622	8.658	8.622	8.806	79,460,497	8.6691	1.30%
1996-03-11	0	115.5	115.5	116.0	113.0	120.0	12,357,610	1,435,178,774	116.14	8.511	8.511	8.548	8.327	8.843	167,699,824	8.5580	-6.85%
1996-03-08	0	124.0	123.5	124.0	123.5	125.0	2,191,451	272,044,773	124.14	9.137	9.101	9.137	9.101	9.211	29,739,241	9.1477	0.00%
1996-03-07	0	124.0	124.0	124.5	123.5	125.5	2,508,745	312,440,191	124.54	9.137	9.137	9.174	9.101	9.248	34,045,102	9.1772	-1.59%
1996-03-06	0	126.0	125.5	126.0	125.5	126.5	1,664,479	209,748,258	126.01	9.285	9.248	9.285	9.248	9.322	22,587,930	9.2859	-0.79%
1996-03-05	0	127.0	126.5	127.0	125.0	127.0	2,764,339	348,693,861	126.14	9.358	9.322	9.358	9.211	9.358	37,513,659	9.2951	1.20%
1996-03-04	0	125.5	125.0	125.5	125.0	126.0	1,360,242	170,328,082	125.22	9.248	9.211	9.248	9.211	9.285	18,459,261	9.2272	1.21%
1996-03-01	0	124.0	124.0	124.5	122.5	124.5	2,269,864	280,718,536	123.67	9.137	9.137	9.174	9.027	9.174	30,803,351	9.1132	0.00%
1996-02-29	0	124.0	124.0	124.5	123.0	126.5	3,767,146	469,366,268	124.59	9.137	9.137	9.174	9.064	9.322	51,122,322	9.1812	-1.20%
1996-02-28	0	125.5	125.0	125.5	124.5	126.0	5,115,248	635,218,815	124.18	9.248	9.211	9.248	9.174	9.285	69,416,836	9.1508	0.80%
1996-02-27	0	124.5	124.5	125.0	123.5	125.5	4,717,915	587,158,555	124.45	9.174	9.174	9.211	9.101	9.248	64,024,801	9.1708	-0.40%
1996-02-26	0	125.0	124.5	125.0	124.5	126.5	3,075,913	385,151,470	125.22	9.211	9.174	9.211	9.174	9.322	41,741,896	9.2270	-1.57%
1996-02-23	0	127.0	126.5	127.0	125.0	127.5	3,506,073	443,457,166	126.48	9.358	9.322	9.358	9.211	9.395	47,579,413	9.3204	0.40%
1996-02-22	0	126.5	126.0	126.5	126.0	128.0	3,246,650	412,498,431	127.05	9.322	9.285	9.322	9.285	9.432	44,058,894	9.3624	-1.17%
1996-02-16	0	128.0	128.0	128.5	127.5	128.5	2,950,573	377,841,694	128.06	9.432	9.432	9.469	9.395	9.469	40,040,960	9.4364	0.79%
1996-02-15	0	127.0	127.0	127.5	126.5	128.0	3,446,880	439,456,396	127.49	9.358	9.358	9.395	9.322	9.432	46,776,130	9.3949	0.00%
1996-02-14	0	127.0	126.5	127.0	125.0	127.0	2,850,316	359,083,003	125.98	9.358	9.322	9.358	9.211	9.358	38,680,416	9.2833	1.20%
1996-02-13	0	125.5	125.5	126.0	125.0	126.5	2,187,568	274,974,700	125.70	9.248	9.248	9.285	9.211	9.322	29,686,547	9.2626	0.00%
1996-02-12	0	125.5	125.0	125.5	125.0	126.0	3,052,047	375,285,652	122.96	9.248	9.211	9.248	9.211	9.285	41,418,021	9.0609	-0.79%
1996-02-09	0	126.5	126.0	126.5	126.0	127.5	2,390,704	303,292,496	126.86	9.322	9.285	9.322	9.285	9.395	32,443,218	9.3484	0.00%
1996-02-08	0	126.5	126.0	126.5	126.5	127.5	2,004,204	253,707,622	126.59	9.322	9.285	9.322	9.322	9.395	27,198,193	9.3281	-0.78%
1996-02-07	0	127.5	127.0	127.5	125.5	127.5	3,156,009	399,954,035	126.73	9.395	9.358	9.395	9.248	9.395	42,828,844	9.3384	0.79%
1996-02-06	0	126.5	126.0	126.5	126.0	127.0	4,265,735	540,364,662	126.68	9.322	9.285	9.322	9.285	9.358	57,888,460	9.3346	-0.78%
1996-02-05	0	127.5	127.0	127.5	126.5	127.5	6,897,887	848,475,783	123.01	9.395	9.358	9.395	9.322	9.395	93,608,265	9.0641	0.00%
1996-02-02	0	127.5	127.0	127.5	125.5	127.5	3,138,780	397,741,185	126.72	9.395	9.358	9.395	9.248	9.395	42,595,037	9.3377	0.39%
1996-02-01	0	127.0	126.5	127.0	126.5	128.5	4,784,688	609,074,629	127.30	9.358	9.322	9.358	9.322	9.469	64,930,948	9.3803	-0.78%
1996-01-31	0	128.0	127.5	128.0	126.5	128.5	4,825,592	615,563,709	127.56	9.432	9.395	9.432	9.322	9.469	65,486,039	9.3999	1.59%
1996-01-30	0	126.0	126.0	126.5	124.0	127.0	4,199,378	527,318,368	125.57	9.285	9.285	9.322	9.137	9.358	56,987,957	9.2532	0.80%
1996-01-29	0	125.0	124.5	125.0	124.5	125.5	3,038,222	379,835,507	125.02	9.211	9.174	9.211	9.174	9.248	41,230,407	9.2125	-0.40%
1996-01-26	0	125.5	125.5	126.0	124.5	126.0	3,811,376	477,818,429	125.37	9.248	9.248	9.285	9.174	9.285	51,722,549	9.2381	-0.40%
1996-01-25	0	126.0	125.5	126.0	124.0	126.5	5,433,071	682,455,904	125.61	9.285	9.248	9.285	9.137	9.322	73,729,876	9.2562	1.61%
1996-01-24	0	124.0	123.5	124.0	123.0	124.0	2,831,899	350,129,779	123.64	9.137	9.101	9.137	9.064	9.137	38,430,486	9.1107	0.00%
1996-01-23	0	124.0	124.0	124.5	123.5	125.0	3,876,005	481,043,170	124.11	9.137	9.137	9.174	9.101	9.211	52,599,601	9.1454	-0.40%
1996-01-22	0	124.5	124.5	125.0	123.5	125.5	8,566,959	1,064,197,530	124.22	9.174	9.174	9.211	9.101	9.248	116,258,525	9.1537	1.63%
1996-01-19	0	122.5	122.5	123.0	120.0	123.0	11,216,974	1,359,533,154	121.20	9.027	9.027	9.064	8.843	9.064	152,220,742	8.9313	2.94%
1996-01-18	0	119.0	118.5	119.0	117.5	119.0	5,318,393	630,109,552	118.48	8.769	8.732	8.769	8.658	8.769	72,173,630	8.7305	0.85%
1996-01-17	0	118.0	117.5	118.0	117.5	119.0	3,191,940	375,937,466	117.78	8.695	8.658	8.695	8.658	8.769	43,316,448	8.6789	0.85%
1996-01-16	0	117.0	117.0	117.5	115.5	117.5	2,996,569	349,506,167	116.64	8.622	8.622	8.658	8.511	8.658	40,665,152	8.5947	0.00%
1996-01-15	0	117.0	117.0	117.5	116.5	118.5	2,196,985	257,877,013	117.38	8.622	8.622	8.658	8.585	8.732	29,814,341	8.6494	-0.43%
1996-01-12	0	117.5	117.0	117.5	116.0	118.5	4,505,473	528,139,349	117.22	8.658	8.622	8.658	8.548	8.732	61,141,841	8.6379	0.86%
1996-01-11	0	116.5	116.0	116.5	114.5	116.5	4,319,877	499,611,534	115.65	8.585	8.548	8.585	8.437	8.585	58,623,198	8.5224	0.00%
1996-01-10	0	116.5	116.0	116.5	115.5	117.5	5,408,072	630,455,979	116.58	8.585	8.548	8.585	8.511	8.658	73,390,625	8.5904	-1.27%
1996-01-09	0	118.0	117.5	118.0	117.5	118.5	2,770,581	326,504,438	117.85	8.695	8.658	8.695	8.658	8.732	37,598,366	8.6840	0.00%
1996-01-08	0	118.0	118.0	118.5	118.0	119.0	3,143,879	372,757,330	118.57	8.695	8.695	8.732	8.695	8.769	42,664,233	8.7370	-0.42%
1996-01-05	0	118.5	118.0	118.5	117.5	119.0	4,262,591	505,234,470	118.53	8.732	8.695	8.732	8.658	8.769	57,845,794	8.7342	-0.42%
1996-01-04	0	119.0	118.5	119.0	118.5	121.0	5,485,072	655,200,748	119.45	8.769	8.732	8.769	8.732	8.916	74,435,559	8.8023	0.00%
1996-01-03	0	119.0	119.0	119.5	118.0	119.5	4,711,541	559,057,252	118.66	8.769	8.769	8.806	8.695	8.806	63,938,302	8.7437	0.85%
1996-01-02	0	118.0	117.5	118.0	116.5	118.0	2,564,220	301,352,561	117.52	8.695	8.658	8.695	8.585	8.695	34,797,930	8.6601	0.85%
1995-12-29	0	117.0	116.5	117.0	116.0	117.0	1,828,510	212,840,954	116.40	8.622	8.585	8.622	8.548	8.622	24,813,925	8.5775	0.00%
1995-12-28	0	117.0	116.5	117.0	114.5	117.0	3,652,595	424,748,124	116.29	8.622	8.585	8.622	8.437	8.622	49,567,800	8.5690	0.43%
1995-12-27	0	116.5	116.0	116.5	116.0	117.0	3,119,943	362,914,130	116.32	8.585	8.548	8.585	8.548	8.622	42,339,408	8.5715	0.87%
1995-12-22	0	115.5	115.0	115.5	115.0	116.0	1,927,544	222,487,330	115.43	8.511	8.474	8.511	8.474	8.548	26,157,873	8.5056	0.00%
1995-12-21	0	115.5	115.0	115.5	114.0	116.0	2,751,499	316,433,863	115.00	8.511	8.474	8.511	8.401	8.548	37,339,413	8.4745	0.43%
1995-12-20	0	115.0	114.5	115.0	114.0	115.0	4,327,614	495,773,379	114.56	8.474	8.437	8.474	8.401	8.474	58,728,193	8.4418	1.32%
1995-12-19	0	113.5	113.0	113.5	112.0	114.0	2,203,470	249,691,659	113.32	8.364	8.327	8.364	8.253	8.401	29,902,346	8.3502	-1.30%
1995-12-18	0	115.0	114.5	115.0	114.5	116.0	1,459,141	167,928,286	115.09	8.474	8.437	8.474	8.437	8.548	19,801,377	8.4806	-0.86%
1995-12-15	0	116.0	115.5	116.0	115.0	116.5	1,640,056	189,874,412	115.77	8.548	8.511	8.548	8.474	8.585	22,256,496	8.5312	-0.43%
1995-12-14	0	116.5	116.5	117.0	116.0	117.5	1,231,683	143,634,211	116.62	8.585	8.585	8.622	8.548	8.658	16,714,642	8.5933	-0.43%
1995-12-13	0	117.0	116.5	117.0	116.5	117.5	2,306,344	269,521,275	116.86	8.622	8.585	8.622	8.585	8.658	31,298,405	8.6113	0.43%
1995-12-12	0	116.5	116.0	116.5	115.0	116.5	2,618,917	303,787,166	116.00	8.585	8.548	8.585	8.474	8.585	35,540,199	8.5477	1.30%
1995-12-11	0	115.0	114.5	115.0	114.5	115.5	1,855,036	213,227,846	114.95	8.474	8.437	8.474	8.437	8.511	25,173,898	8.4702	-0.43%
1995-12-08	0	115.5	115.5	116.0	114.0	116.0	3,402,745	392,141,206	115.24	8.511	8.511	8.548	8.401	8.548	46,177,193	8.4921	0.00%
1995-12-07	0	115.5	115.0	115.5	113.5	116.0	5,521,386	635,443,842	115.09	8.511	8.474	8.511	8.364	8.548	74,928,361	8.4807	-0.43%
1995-12-06	0	116.0	116.0	116.5	115.5	117.0	1,966,122	228,270,604	116.10	8.548	8.548	8.585	8.511	8.622	26,681,398	8.5554	-0.43%
1995-12-05	0	116.5	116.5	117.0	115.5	117.5	5,440,874	632,545,188	116.26	8.585	8.585	8.622	8.511	8.658	73,835,767	8.5669	0.87%
1995-12-04	0	115.5	115.5	116.0	114.5	116.0	3,567,947	411,288,334	115.27	8.511	8.511	8.548	8.437	8.548	48,419,078	8.4943	0.87%
1995-12-01	0	114.5	114.5	115.0	114.0	115.0	3,768,458	432,129,075	114.67	8.437	8.437	8.474	8.401	8.474	51,140,127	8.4499	0.44%
1995-11-30	0	114.0	113.5	114.0	112.0	114.5	4,870,142	551,887,656	113.32	8.401	8.364	8.401	8.253	8.437	66,090,608	8.3505	1.79%
1995-11-29	0	112.0	111.5	112.0	111.0	112.5	4,291,033	479,414,699	111.72	8.253	8.216	8.253	8.179	8.290	58,231,768	8.2329	0.00%
1995-11-28	0	112.0	111.5	112.0	111.0	112.0	3,391,238	378,299,529	111.55	8.253	8.216	8.253	8.179	8.253	46,021,036	8.2201	0.45%
1995-11-27	0	111.5	111.0	111.5	111.0	112.5	3,954,161	441,266,195	111.60	8.216	8.179	8.216	8.179	8.290	53,660,223	8.2233	0.00%
1995-11-24	0	111.5	111.5	112.0	110.0	111.5	2,798,368	309,919,313	110.75	8.216	8.216	8.253	8.106	8.216	37,975,452	8.1610	0.00%
1995-11-23	0	111.5	111.5	112.0	111.0	113.0	2,003,167	224,252,451	111.95	8.216	8.216	8.253	8.179	8.327	27,184,120	8.2494	-0.45%
1995-11-22	0	112.0	111.5	112.0	111.5	113.0	3,743,050	420,036,618	112.22	8.253	8.216	8.253	8.216	8.327	50,795,326	8.2692	-0.44%
1995-11-21	0	112.5	112.0	112.5	111.0	112.5	1,991,817	222,788,552	111.85	8.290	8.253	8.290	8.179	8.290	27,030,094	8.2422	0.90%
1995-11-20	0	111.5	111.5	112.0	110.0	111.5	2,245,268	248,670,873	110.75	8.216	8.216	8.253	8.106	8.216	30,469,569	8.1613	0.90%
1995-11-17	0	110.5	110.5	111.0	110.0	112.5	3,066,111	339,987,832	110.89	8.143	8.143	8.179	8.106	8.290	41,608,877	8.1710	-0.90%
1995-11-16	0	111.5	111.5	112.0	110.5	112.5	4,054,213	452,179,841	111.53	8.216	8.216	8.253	8.143	8.290	55,017,985	8.2188	0.90%
1995-11-15	0	110.5	110.5	111.0	109.5	111.5	3,932,934	432,333,683	109.93	8.143	8.143	8.179	8.069	8.216	53,372,160	8.1004	1.38%
1995-11-14	0	109.0	109.0	109.5	107.0	110.0	2,840,683	308,634,459	108.65	8.032	8.032	8.069	7.885	8.106	38,549,690	8.0061	0.00%
1995-11-13	0	109.0	109.0	109.5	108.5	111.0	2,034,231	222,824,352	109.54	8.032	8.032	8.069	7.995	8.179	27,605,676	8.0717	-0.46%
1995-11-10	0	109.5	109.5	110.0	109.5	111.0	3,382,764	372,626,281	110.15	8.069	8.069	8.106	8.069	8.179	45,906,039	8.1172	-0.90%
1995-11-09	0	110.5	110.0	110.5	110.5	112.5	4,351,980	484,289,239	111.28	8.143	8.106	8.143	8.143	8.290	59,058,854	8.2001	-0.45%
1995-11-08	0	111.0	111.0	111.5	110.5	112.5	2,900,679	323,275,406	111.45	8.179	8.179	8.216	8.143	8.290	39,363,870	8.2125	-1.77%
1995-11-07	0	113.0	112.5	113.0	112.0	113.0	989,466	111,528,690	112.72	8.327	8.290	8.327	8.253	8.327	13,427,619	8.3059	0.44%
1995-11-06	0	112.5	112.5	113.5	112.5	114.0	2,283,436	258,963,869	113.41	8.290	8.290	8.364	8.290	8.401	30,987,530	8.3570	-1.32%
1995-11-03	0	114.0	113.5	114.0	113.0	114.5	1,634,035	185,482,707	113.51	8.401	8.364	8.401	8.327	8.437	22,174,788	8.3646	1.79%
1995-11-02	0	112.0	112.0	112.5	112.0	112.5	1,753,118	196,884,356	112.31	8.253	8.253	8.290	8.253	8.290	23,790,812	8.2756	-0.44%
1995-10-31	0	112.5	112.0	112.5	111.5	113.0	2,035,923	228,467,317	112.22	8.290	8.253	8.290	8.216	8.327	27,628,638	8.2692	0.90%
1995-10-30	0	111.5	111.5	112.0	111.5	113.0	2,346,927	262,949,922	112.04	8.216	8.216	8.253	8.216	8.327	31,849,140	8.2561	0.45%
1995-10-27	0	111.0	111.0	111.5	111.0	112.5	2,392,563	267,130,593	111.65	8.179	8.179	8.216	8.179	8.290	32,468,446	8.2274	-1.77%
1995-10-26	0	113.0	113.0	113.5	112.5	113.5	1,306,196	147,379,503	112.83	8.327	8.327	8.364	8.290	8.364	17,725,826	8.3144	-0.44%
1995-10-25	0	113.5	113.0	113.5	112.5	113.5	1,579,166	178,575,641	113.08	8.364	8.327	8.364	8.290	8.364	21,430,184	8.3329	1.34%
1995-10-24	0	112.0	111.5	112.0	112.0	113.0	3,321,130	374,055,227	112.63	8.253	8.216	8.253	8.253	8.327	45,069,631	8.2995	-1.32%
1995-10-23	0	113.5	113.0	113.5	112.5	113.5	2,189,782	247,737,143	113.13	8.364	8.327	8.364	8.290	8.364	29,716,592	8.3367	-0.44%
1995-10-20	0	114.0	113.5	114.0	113.5	115.5	3,903,081	447,567,466	114.67	8.401	8.364	8.401	8.364	8.511	52,967,038	8.4499	-0.44%
1995-10-19	0	114.5	114.5	115.0	113.5	115.0	2,884,216	330,033,927	114.43	8.437	8.437	8.474	8.364	8.474	39,140,458	8.4320	0.00%
1995-10-18	0	114.5	114.0	114.5	113.5	115.0	4,164,131	475,261,319	114.13	8.437	8.401	8.437	8.364	8.474	56,509,635	8.4103	0.88%
1995-10-17	0	113.5	113.5	114.0	112.5	114.0	4,540,005	513,057,200	113.01	8.364	8.364	8.401	8.290	8.401	61,610,460	8.3274	0.44%
1995-10-16	0	113.0	113.0	113.5	112.5	113.5	5,701,950	644,638,147	113.06	8.327	8.327	8.364	8.290	8.364	77,378,717	8.3309	1.80%
1995-10-13	0	111.0	111.0	111.5	109.0	111.0	3,069,498	337,927,241	110.09	8.179	8.179	8.216	8.032	8.179	41,654,841	8.1126	2.30%
1995-10-12	0	108.5	108.0	108.5	107.5	108.5	2,756,191	298,640,172	108.35	7.995	7.958	7.995	7.922	7.995	37,403,086	7.9844	0.93%
1995-10-11	0	107.5	107.0	107.5	107.0	109.0	6,021,747	652,815,542	108.41	7.922	7.885	7.922	7.885	8.032	81,718,545	7.9886	-1.83%
1995-10-10	0	109.5	109.5	110.0	109.0	110.0	2,904,876	318,093,177	109.50	8.069	8.069	8.106	8.032	8.106	39,420,826	8.0692	-1.35%
1995-10-09	0	111.0	110.5	111.0	109.5	111.0	1,738,962	191,956,320	110.39	8.179	8.143	8.179	8.069	8.179	23,598,707	8.1342	0.00%
1995-10-06	0	111.0	111.0	111.5	110.5	112.0	2,137,660	237,252,300	110.99	8.179	8.179	8.216	8.143	8.253	29,009,267	8.1785	-0.45%
1995-10-05	0	111.5	111.0	111.5	110.5	112.0	5,217,382	580,444,606	111.25	8.216	8.179	8.216	8.143	8.253	70,802,853	8.1980	0.90%
1995-10-04	0	110.5	110.5	111.0	109.5	111.0	4,378,430	483,407,212	110.41	8.143	8.143	8.179	8.069	8.179	59,417,795	8.1357	0.91%
1995-10-03	0	109.5	109.0	109.5	108.0	110.0	1,421,278	154,737,696	108.87	8.069	8.032	8.069	7.958	8.106	19,287,554	8.0227	1.39%
1995-10-02	0	108.0	108.0	108.5	107.5	108.5	2,563,626	277,256,984	108.15	7.958	7.958	7.995	7.922	7.995	34,789,869	7.9695	0.47%
1995-09-29	0	107.5	107.0	107.5	106.0	107.5	2,090,160	223,538,408	106.95	7.922	7.885	7.922	7.811	7.922	28,364,665	7.8809	0.47%
1995-09-28	0	107.0	107.0	107.5	107.0	108.5	2,473,183	265,947,945	107.53	7.885	7.885	7.922	7.885	7.995	33,562,506	7.9240	-0.93%
1995-09-27	0	108.0	108.0	108.5	107.0	108.5	1,767,633	190,091,139	107.54	7.958	7.958	7.995	7.885	7.995	23,987,789	7.9245	0.93%
1995-09-26	0	107.0	106.5	107.0	106.0	107.0	1,621,318	173,206,772	106.83	7.885	7.848	7.885	7.811	7.885	22,002,211	7.8722	0.47%
1995-09-25	0	106.5	106.0	106.5	106.0	106.5	1,427,582	151,985,665	106.46	7.848	7.811	7.848	7.811	7.848	19,373,103	7.8452	-0.93%
1995-09-22	0	107.5	107.0	107.5	107.0	108.0	2,810,447	301,997,851	107.46	7.922	7.885	7.922	7.885	7.958	38,139,371	7.9183	-0.46%
1995-09-21	0	108.0	107.5	108.0	107.5	109.0	2,898,373	313,177,672	108.05	7.958	7.922	7.958	7.922	8.032	39,332,577	7.9623	-0.46%
1995-09-20	0	108.5	108.0	108.5	108.0	109.0	2,769,707	300,018,606	108.32	7.995	7.958	7.995	7.958	8.032	37,586,506	7.9821	0.00%
1995-09-19	0	108.5	108.0	108.5	108.0	109.0	3,877,049	420,842,681	108.55	7.995	7.958	7.995	7.958	8.032	52,613,769	7.9987	-1.36%
1995-09-18	0	110.0	109.5	110.0	109.0	110.5	3,686,337	404,762,959	109.80	8.106	8.069	8.106	8.032	8.143	50,025,698	8.0911	0.00%
1995-09-15	0	110.0	110.0	110.5	109.0	111.5	9,065,841	999,824,130	110.28	8.106	8.106	8.143	8.032	8.216	123,028,639	8.1268	0.00%
1995-09-14	0	110.0	109.5	110.0	108.5	110.5	5,606,388	614,151,530	109.54	8.106	8.069	8.106	7.995	8.143	76,081,886	8.0722	1.85%
1995-09-13	0	108.0	108.0	108.5	107.5	109.0	4,794,200	518,244,198	108.10	7.958	7.958	7.995	7.922	8.032	65,060,032	7.9656	0.93%
1995-09-12	0	107.0	107.0	107.5	106.5	107.5	2,170,103	232,702,951	107.23	7.885	7.885	7.922	7.848	7.922	29,449,537	7.9018	-0.47%
1995-09-11	0	107.5	107.0	107.5	106.5	108.0	2,878,969	308,570,324	107.18	7.922	7.885	7.922	7.848	7.958	39,069,253	7.8980	0.94%
1995-09-08	0	106.5	106.5	107.0	105.5	107.0	3,302,368	350,411,389	106.11	7.848	7.848	7.885	7.774	7.885	44,815,019	7.8191	0.95%
1995-09-07	0	105.5	105.0	106.0	104.5	106.5	3,280,205	346,138,689	105.52	7.774	7.737	7.811	7.700	7.848	44,514,255	7.7759	0.48%
1995-09-06	0	105.0	104.5	105.0	104.5	105.5	2,316,284	243,185,162	104.99	7.737	7.700	7.737	7.700	7.774	31,433,297	7.7365	0.00%
1995-09-05	0	105.0	104.5	105.0	104.0	105.0	1,009,732	105,461,195	104.44	7.737	7.700	7.737	7.664	7.737	13,702,640	7.6964	0.48%
1995-09-04	0	104.5	104.5	105.0	104.0	105.0	2,690,099	281,854,810	104.77	7.700	7.700	7.737	7.664	7.737	36,506,180	7.7207	1.58%
1995-09-01	0	104.0	104.0	104.5	103.0	104.5	2,189,951	227,708,410	103.98	7.581	7.581	7.617	7.508	7.617	30,043,879	7.5792	0.00%
1995-08-31	0	104.0	104.0	104.5	103.5	105.0	1,468,239	152,694,161	104.00	7.581	7.581	7.617	7.544	7.654	20,142,732	7.5806	-0.95%
1995-08-30	0	105.0	104.5	105.0	104.0	105.0	2,383,327	248,911,481	104.44	7.654	7.617	7.654	7.581	7.654	32,696,800	7.6127	0.48%
1995-08-29	0	104.5	104.0	104.5	103.5	105.0	1,928,860	201,002,078	104.21	7.617	7.581	7.617	7.544	7.654	26,461,979	7.5959	1.46%
1995-08-25	0	103.0	103.0	103.5	102.5	103.5	933,077	96,139,732	103.04	7.508	7.508	7.544	7.471	7.544	12,800,859	7.5104	0.49%
1995-08-24	0	102.5	102.5	103.0	102.5	103.5	1,290,628	132,586,709	102.73	7.471	7.471	7.508	7.471	7.544	17,706,091	7.4882	-0.97%
1995-08-23	0	103.5	103.5	104.0	102.0	103.5	2,600,860	267,037,324	102.67	7.544	7.544	7.581	7.435	7.544	35,681,129	7.4840	1.97%
1995-08-22	0	101.5	101.0	101.5	100.5	101.5	1,519,051	153,458,142	101.02	7.399	7.362	7.399	7.326	7.399	20,839,820	7.3637	1.00%
1995-08-21	0	100.5	100.0	100.5	99.25	101.0	3,059,988	305,566,836	99.859	7.326	7.289	7.326	7.235	7.362	41,979,894	7.2789	0.50%
1995-08-18	0	100.0	99.75	100.0	99.25	100.0	2,409,713	240,230,600	99.693	7.289	7.271	7.289	7.235	7.289	33,058,788	7.2668	0.00%
1995-08-17	0	100.0	100.0	100.5	100.0	101.5	2,423,866	243,751,206	100.56	7.289	7.289	7.326	7.289	7.399	33,252,953	7.3302	-0.99%
1995-08-16	0	101.0	100.5	101.0	100.0	102.0	3,418,342	345,176,440	100.98	7.362	7.326	7.362	7.289	7.435	46,896,143	7.3604	-0.49%
1995-08-15	0	101.5	101.0	101.5	101.0	102.5	3,865,693	392,921,529	101.64	7.399	7.362	7.399	7.362	7.471	53,033,339	7.4090	1.75%
1995-08-14	0	99.75	99.75	100.0	99.25	101.0	4,086,977	408,962,371	100.06	7.271	7.271	7.289	7.235	7.362	56,069,129	7.2939	-1.72%
1995-08-11	0	101.5	101.5	102.0	101.0	104.0	5,774,629	588,331,620	101.88	7.399	7.399	7.435	7.362	7.581	79,221,981	7.4264	-2.40%
1995-08-10	0	104.0	104.0	104.5	103.0	106.0	4,053,203	422,609,394	104.27	7.581	7.581	7.617	7.508	7.727	55,605,784	7.6001	-1.42%
1995-08-09	0	105.5	105.0	105.5	104.0	105.5	1,494,778	156,439,181	104.66	7.690	7.654	7.690	7.581	7.690	20,506,820	7.6286	0.96%
1995-08-08	0	104.5	104.5	105.0	104.5	105.5	1,765,646	185,657,332	105.15	7.617	7.617	7.654	7.617	7.690	24,222,850	7.6646	0.00%
1995-08-07	0	104.5	104.5	105.0	104.5	105.0	1,511,303	158,280,571	104.73	7.617	7.617	7.654	7.617	7.654	20,733,526	7.6340	-0.95%
1995-08-04	0	105.5	105.0	105.5	104.5	105.5	2,512,989	264,121,877	105.10	7.690	7.654	7.690	7.617	7.690	34,475,629	7.6611	0.48%
1995-08-03	0	105.0	105.0	105.5	104.5	106.0	3,694,713	389,191,696	105.34	7.654	7.654	7.690	7.617	7.727	50,687,669	7.6782	0.48%
1995-08-02	0	104.5	104.0	104.5	102.5	104.5	3,035,292	313,997,631	103.45	7.617	7.581	7.617	7.471	7.617	41,641,090	7.5406	0.00%
1995-08-01	0	104.5	104.0	104.5	103.5	104.5	2,897,003	300,615,836	103.77	7.617	7.581	7.617	7.544	7.617	39,743,907	7.5638	-0.48%
1995-07-31	0	105.0	104.5	105.0	103.5	105.0	2,383,268	249,898,537	104.86	7.654	7.617	7.654	7.544	7.654	32,695,990	7.6431	0.48%
1995-07-28	0	104.5	104.0	104.5	103.0	105.0	3,250,007	338,076,546	104.02	7.617	7.581	7.617	7.508	7.654	44,586,759	7.5824	1.95%
1995-07-27	0	102.5	102.0	102.5	101.5	103.0	2,821,257	288,845,058	102.38	7.471	7.435	7.471	7.399	7.508	38,704,750	7.4628	0.00%
1995-07-26	0	102.5	102.0	102.5	102.0	103.5	2,247,535	230,444,940	102.53	7.471	7.435	7.471	7.435	7.544	30,833,873	7.4738	0.99%
1995-07-25	0	101.5	101.5	102.0	100.5	102.5	3,014,243	306,091,703	101.55	7.399	7.399	7.435	7.326	7.471	41,352,319	7.4020	0.50%
1995-07-24	0	101.0	100.5	101.0	100.5	102.0	2,047,841	206,965,923	101.07	7.362	7.326	7.362	7.326	7.435	28,094,276	7.3668	-0.98%
1995-07-21	0	102.0	102.0	102.5	101.5	102.5	2,504,492	255,737,102	102.11	7.435	7.435	7.471	7.399	7.471	34,359,059	7.4431	0.00%
1995-07-20	0	102.0	101.5	102.0	100.0	102.0	3,577,942	360,873,415	100.86	7.435	7.399	7.435	7.289	7.435	49,085,691	7.3519	0.00%
1995-07-19	0	102.0	102.0	102.5	101.5	103.5	3,846,354	392,583,594	102.07	7.435	7.435	7.471	7.399	7.544	52,768,028	7.4398	-2.39%
1995-07-18	0	104.5	104.5	105.0	104.5	106.0	1,268,197	133,407,086	105.19	7.617	7.617	7.654	7.617	7.727	17,398,361	7.6678	-0.48%
1995-07-17	0	105.0	105.0	105.5	104.5	106.0	1,619,447	170,270,804	105.14	7.654	7.654	7.690	7.617	7.727	22,217,150	7.6639	-1.41%
1995-07-14	0	106.5	106.0	106.5	106.0	107.0	1,628,532	173,496,962	106.54	7.763	7.727	7.763	7.727	7.799	22,341,787	7.7656	-0.47%
1995-07-13	0	107.0	107.0	107.5	107.0	108.0	3,414,010	366,701,658	107.41	7.799	7.799	7.836	7.799	7.872	46,836,712	7.8294	0.94%
1995-07-12	0	106.0	106.0	106.5	105.5	107.0	3,271,448	348,216,897	106.44	7.727	7.727	7.763	7.690	7.799	44,880,908	7.7587	0.00%
1995-07-11	0	106.0	106.0	106.5	106.0	107.5	2,536,940	270,516,110	106.63	7.727	7.727	7.763	7.727	7.836	34,804,212	7.7725	-0.93%
1995-07-10	0	107.0	107.0	107.5	106.0	108.0	5,417,975	579,367,261	106.93	7.799	7.799	7.836	7.727	7.872	74,329,055	7.7946	1.42%
1995-07-07	0	105.5	105.5	106.0	104.0	106.0	7,906,878	829,240,652	104.88	7.690	7.690	7.727	7.581	7.727	108,474,249	7.6446	2.93%
1995-07-06	0	102.5	102.5	103.0	102.0	104.0	4,476,918	460,504,494	102.86	7.471	7.471	7.508	7.435	7.581	61,418,719	7.4978	0.49%
1995-07-05	0	102.0	101.5	102.0	99.75	102.0	4,170,020	423,412,622	101.54	7.435	7.399	7.435	7.271	7.435	57,208,393	7.4012	2.51%
1995-07-04	0	99.50	99.25	99.50	99.00	99.75	898,678	89,315,293	99.385	7.253	7.235	7.253	7.216	7.271	12,328,940	7.2444	0.25%
1995-07-03	0	99.25	98.75	99.25	98.50	99.50	1,993,712	197,273,032	98.948	7.235	7.198	7.235	7.180	7.253	27,351,682	7.2125	0.00%
1995-06-30	0	99.25	99.25	99.50	99.25	99.75	1,404,443	139,683,100	99.458	7.235	7.235	7.253	7.235	7.271	19,267,516	7.2497	-0.50%
1995-06-29	0	99.75	99.50	99.75	99.25	99.75	2,485,043	247,298,870	99.515	7.271	7.253	7.271	7.235	7.271	34,092,239	7.2538	0.00%
1995-06-28	0	99.75	99.50	99.75	99.25	99.75	1,833,756	182,500,650	99.523	7.271	7.253	7.271	7.235	7.271	25,157,250	7.2544	0.50%
1995-06-27	0	99.25	99.25	99.50	99.00	100.0	3,312,528	329,354,867	99.427	7.235	7.235	7.253	7.216	7.289	45,444,483	7.2474	-1.24%
1995-06-26	0	100.5	100.0	100.5	99.75	100.5	614,040	61,449,955	100.07	7.326	7.289	7.326	7.271	7.326	8,423,998	7.2946	-0.50%
1995-06-23	0	101.0	100.5	101.0	100.0	101.0	2,330,567	218,735,925	93.855	7.362	7.326	7.362	7.289	7.362	31,972,987	6.8413	1.25%
1995-06-22	0	99.75	99.50	99.75	99.25	100.0	2,193,554	218,451,451	99.588	7.271	7.253	7.271	7.235	7.289	30,093,309	7.2591	-0.25%
1995-06-21	0	100.0	100.0	100.5	99.75	100.5	2,039,216	204,480,527	100.27	7.289	7.289	7.326	7.271	7.326	27,975,950	7.3092	0.00%
1995-06-20	0	100.0	100.0	101.0	100.0	102.0	3,239,311	327,474,689	101.09	7.289	7.289	7.362	7.289	7.435	44,440,021	7.3689	-0.50%
1995-06-16	0	100.5	100.5	101.0	100.5	102.0	2,625,796	265,101,022	100.96	7.326	7.326	7.362	7.326	7.435	36,023,225	7.3592	-0.50%
1995-06-15	0	101.0	100.5	101.0	100.5	102.0	1,930,330	195,647,379	101.35	7.362	7.326	7.362	7.326	7.435	26,482,146	7.3879	-1.46%
1995-06-14	0	102.5	102.0	102.5	101.0	102.5	3,812,681	388,384,101	101.87	7.471	7.435	7.471	7.362	7.471	52,306,069	7.4252	2.50%
1995-06-13	0	100.0	100.0	100.5	100.0	101.5	1,874,135	189,304,490	101.01	7.289	7.289	7.326	7.289	7.399	25,711,208	7.3627	-0.50%
1995-06-12	0	100.5	100.0	100.5	99.75	101.0	2,712,896	271,780,436	100.18	7.326	7.289	7.326	7.271	7.362	37,218,148	7.3024	-1.47%
1995-06-09	0	102.0	102.0	102.5	101.5	102.5	3,034,922	309,034,446	101.83	7.435	7.435	7.471	7.399	7.471	41,636,014	7.4223	0.00%
1995-06-08	0	102.0	102.0	102.5	100.5	102.5	4,787,716	487,393,273	101.80	7.435	7.435	7.471	7.326	7.471	65,682,548	7.4204	-0.97%
1995-06-07	0	103.0	102.5	103.0	102.5	103.5	5,519,516	568,455,444	102.99	7.508	7.471	7.508	7.471	7.544	75,722,093	7.5071	-0.48%
1995-06-06	0	103.5	103.5	104.0	103.5	105.5	5,339,617	555,507,695	104.04	7.544	7.544	7.581	7.544	7.690	73,254,063	7.5833	-0.48%
1995-06-05	0	104.0	103.5	104.0	103.0	105.5	5,503,929	574,840,260	104.44	7.581	7.544	7.581	7.508	7.690	75,508,255	7.6129	0.97%
1995-06-01	0	103.0	103.0	103.5	102.0	104.0	10,481,449	1,086,169,617	103.63	7.508	7.508	7.544	7.435	7.581	143,794,720	7.5536	2.49%
1995-05-31	0	100.5	100.5	101.0	99.25	101.0	8,191,104	823,288,662	100.51	7.326	7.326	7.362	7.235	7.362	112,373,538	7.3264	1.52%
1995-05-30	0	99.00	98.75	99.00	98.50	99.50	3,692,886	365,542,285	98.986	7.216	7.198	7.216	7.180	7.253	50,662,605	7.2152	-0.25%
1995-05-29	0	99.25	99.00	99.25	97.00	99.25	4,676,441	458,690,057	98.085	7.235	7.216	7.235	7.070	7.235	64,155,970	7.1496	0.25%
1995-05-26	0	99.00	98.75	99.00	98.75	100.0	4,875,331	484,400,163	99.357	7.216	7.198	7.216	7.198	7.289	66,884,536	7.2423	-0.50%
1995-05-25	0	99.50	99.50	99.75	98.00	99.75	7,167,772	709,473,131	98.981	7.253	7.253	7.271	7.143	7.271	98,334,473	7.2149	1.53%
1995-05-24	0	98.00	97.75	98.00	97.75	98.50	5,486,477	538,510,139	98.152	7.143	7.125	7.143	7.125	7.180	75,268,832	7.1545	0.00%
1995-05-23	0	98.00	98.00	98.25	96.75	98.25	7,261,002	710,140,734	97.802	7.143	7.143	7.162	7.052	7.162	99,613,493	7.1290	2.08%
1995-05-22	0	96.00	95.75	96.00	94.75	96.00	1,981,842	188,773,744	95.252	6.998	6.979	6.998	6.906	6.998	27,188,838	6.9431	1.32%
1995-05-19	0	94.75	95.00	95.25	94.25	95.25	4,403,412	417,482,357	94.809	6.906	6.925	6.943	6.870	6.943	60,410,292	6.9108	-1.56%
1995-05-18	0	96.25	96.00	96.25	95.50	96.50	2,214,923	212,464,157	95.924	7.016	6.998	7.016	6.961	7.034	30,386,470	6.9921	-0.26%
1995-05-17	0	96.50	96.50	96.75	95.75	97.00	5,007,152	482,319,436	96.326	7.034	7.034	7.052	6.979	7.070	68,692,985	7.0214	0.00%
1995-05-16	0	96.50	96.50	96.75	96.25	98.00	4,842,930	470,761,897	97.206	7.034	7.034	7.052	7.016	7.143	66,440,028	7.0855	-0.26%
1995-05-15	0	96.75	96.50	97.00	96.00	97.50	6,497,424	627,650,264	96.600	7.052	7.034	7.070	6.998	7.107	89,137,987	7.0413	0.78%
1995-05-12	0	96.00	96.00	96.25	94.50	96.75	11,249,527	1,076,953,969	95.733	6.998	6.998	7.016	6.888	7.052	154,331,961	6.9782	1.59%
1995-05-11	0	94.50	94.25	94.50	93.50	94.75	9,490,883	894,973,129	94.298	6.888	6.870	6.888	6.815	6.906	130,205,171	6.8736	1.61%
1995-05-10	0	93.00	93.00	93.25	92.00	93.50	7,079,940	656,297,127	92.698	6.779	6.779	6.797	6.706	6.815	97,129,508	6.7569	1.36%
1995-05-09	0	91.75	91.50	91.75	91.50	92.25	6,113,054	561,539,976	91.859	6.688	6.670	6.688	6.670	6.724	83,864,825	6.6958	0.55%
1995-05-08	0	91.25	91.25	91.50	90.25	91.50	3,188,299	290,983,433	91.266	6.651	6.651	6.670	6.578	6.670	43,740,189	6.6525	0.55%
1995-05-05	0	90.75	90.50	90.75	90.25	91.25	3,037,076	275,548,086	90.728	6.615	6.597	6.615	6.578	6.651	41,665,565	6.6133	-0.55%
1995-05-04	0	91.25	91.00	91.25	91.00	91.75	4,159,979	379,830,923	91.306	6.651	6.633	6.651	6.633	6.688	57,070,641	6.6555	0.83%
1995-05-03	0	90.50	90.50	90.75	89.25	90.75	2,924,023	263,530,869	90.126	6.597	6.597	6.615	6.506	6.615	40,114,594	6.5695	1.97%
1995-05-02	0	88.75	88.50	88.75	88.00	89.50	3,668,014	324,905,548	88.578	6.469	6.451	6.469	6.414	6.524	50,321,386	6.4566	-0.56%
1995-05-01	0	89.25	89.25	89.50	88.75	89.50	1,162,659	103,567,183	89.078	6.506	6.506	6.524	6.469	6.524	15,950,488	6.4930	-0.56%
1995-04-28	0	89.75	89.75	90.00	89.00	90.00	2,021,014	180,611,961	89.367	6.542	6.542	6.560	6.487	6.560	27,726,237	6.5141	0.28%
1995-04-27	0	89.50	89.50	89.75	88.25	89.75	2,313,189	206,519,531	89.279	6.524	6.524	6.542	6.433	6.542	31,734,578	6.5077	0.85%
1995-04-26	0	88.75	88.25	88.50	87.75	90.50	5,760,286	511,647,743	88.823	6.469	6.433	6.451	6.396	6.597	79,025,210	6.4745	-1.93%
1995-04-25	0	90.50	90.25	90.50	90.25	91.50	2,759,465	250,855,862	90.907	6.597	6.578	6.597	6.578	6.670	37,857,027	6.6264	-1.09%
1995-04-24	0	91.50	91.25	91.50	91.00	92.00	3,445,372	315,104,357	91.457	6.670	6.651	6.670	6.633	6.706	47,266,967	6.6665	0.27%
1995-04-21	0	91.25	91.00	91.25	91.00	91.75	3,044,113	277,853,841	91.276	6.651	6.633	6.651	6.633	6.688	41,762,105	6.6533	-0.27%
1995-04-20	0	91.50	91.00	91.25	91.00	91.50	3,113,064	284,486,872	91.385	6.670	6.633	6.651	6.633	6.670	42,708,042	6.6612	0.83%
1995-04-19	0	90.75	90.75	91.00	90.50	91.25	2,326,563	211,112,909	90.740	6.615	6.615	6.633	6.597	6.651	31,918,056	6.6142	-0.82%
1995-04-18	0	91.50	91.50	91.75	90.75	91.75	4,093,130	374,137,177	91.406	6.670	6.670	6.688	6.615	6.688	56,153,541	6.6628	0.55%
1995-04-13	0	91.00	90.75	91.00	89.50	91.00	5,482,546	494,503,401	90.196	6.633	6.615	6.633	6.524	6.633	75,214,903	6.5745	2.54%
1995-04-12	0	88.75	88.75	89.00	88.50	89.00	2,248,000	199,624,941	88.801	6.469	6.469	6.487	6.451	6.487	30,840,252	6.4729	0.00%
1995-04-11	0	88.75	88.75	89.00	87.75	89.00	3,392,293	300,064,167	88.455	6.469	6.469	6.487	6.396	6.487	46,538,777	6.4476	0.57%
1995-04-10	0	88.25	88.00	88.25	87.75	88.25	2,181,271	192,080,476	88.059	6.433	6.414	6.433	6.396	6.433	29,924,799	6.4188	0.00%
1995-04-07	0	88.25	88.00	88.25	87.25	88.25	5,037,678	442,585,730	87.855	6.433	6.414	6.433	6.360	6.433	69,111,770	6.4039	1.44%
1995-04-06	0	87.00	87.00	87.25	86.75	88.00	3,244,796	283,273,299	87.301	6.342	6.342	6.360	6.323	6.414	44,515,270	6.3635	0.87%
1995-04-04	0	86.25	86.25	86.50	85.25	86.75	2,856,623	245,447,078	85.922	6.287	6.287	6.305	6.214	6.323	39,189,935	6.2630	1.47%
1995-04-03	0	85.00	85.00	85.25	84.75	86.00	2,606,383	222,574,685	85.396	6.196	6.196	6.214	6.178	6.269	35,756,899	6.2247	-2.58%
1995-03-31	0	87.25	87.00	87.25	87.00	88.75	4,066,786	356,973,541	87.778	6.360	6.342	6.360	6.342	6.469	55,792,129	6.3983	-0.85%
1995-03-30	0	88.00	88.00	88.25	87.50	88.50	5,217,572	459,396,093	88.048	6.414	6.414	6.433	6.378	6.451	71,579,731	6.4180	0.57%
1995-03-29	0	87.50	87.50	87.75	87.25	88.25	3,117,740	273,642,929	87.770	6.378	6.378	6.396	6.360	6.433	42,772,192	6.3977	-1.41%
1995-03-28	0	88.75	88.75	89.00	87.00	89.25	7,930,651	699,009,486	88.140	6.469	6.469	6.487	6.342	6.506	108,800,390	6.4247	1.72%
1995-03-27	0	87.25	87.00	87.25	86.50	87.50	9,417,838	819,633,241	87.030	6.360	6.342	6.360	6.305	6.378	129,203,069	6.3438	2.72%
1995-03-24	0	87.25	87.25	87.50	86.25	87.50	5,176,930	450,640,030	87.048	6.192	6.192	6.209	6.121	6.209	72,950,740	6.1773	1.16%
1995-03-23	0	86.25	86.00	86.25	85.25	86.25	4,161,925	356,966,064	85.769	6.121	6.103	6.121	6.050	6.121	58,647,791	6.0866	0.88%
1995-03-22	0	85.50	85.50	85.75	85.00	86.00	3,775,720	322,179,175	85.329	6.067	6.067	6.085	6.032	6.103	53,205,581	6.0554	-0.29%
1995-03-21	0	85.75	85.75	86.00	85.00	86.50	5,056,079	433,677,410	85.773	6.085	6.085	6.103	6.032	6.138	71,247,767	6.0869	0.00%
1995-03-20	0	85.75	85.50	85.75	84.50	85.75	4,068,378	346,068,905	85.063	6.085	6.067	6.085	5.997	6.085	57,329,573	6.0365	1.18%
1995-03-17	0	84.75	84.50	84.75	83.75	84.75	8,127,169	685,406,510	84.335	6.014	5.997	6.014	5.943	6.014	114,524,050	5.9848	3.35%
1995-03-16	0	82.00	81.75	82.00	81.25	82.50	3,487,048	285,774,513	81.953	5.819	5.801	5.819	5.766	5.855	49,137,758	5.8158	0.31%
1995-03-15	0	81.75	81.75	82.00	80.75	82.00	5,381,176	438,317,142	81.454	5.801	5.801	5.819	5.730	5.819	75,828,874	5.7803	3.15%
1995-03-14	0	79.25	79.25	79.50	79.25	79.75	1,452,179	115,456,143	79.505	5.624	5.624	5.642	5.624	5.659	20,463,389	5.6421	-0.94%
1995-03-13	0	80.00	79.75	80.00	79.00	80.50	3,356,942	267,815,739	79.780	5.677	5.659	5.677	5.606	5.713	47,304,368	5.6615	2.56%
1995-03-10	0	78.00	77.75	78.00	77.75	79.25	3,457,179	270,643,366	78.284	5.535	5.518	5.535	5.518	5.624	48,716,858	5.5554	-1.58%
1995-03-09	0	79.25	79.00	79.25	78.50	79.50	2,459,951	193,831,536	78.795	5.624	5.606	5.624	5.571	5.642	34,664,414	5.5917	1.60%
1995-03-08	0	78.00	77.75	78.00	77.50	78.50	3,566,533	278,004,816	77.948	5.535	5.518	5.535	5.500	5.571	50,257,821	5.5316	-1.89%
1995-03-07	0	79.50	79.25	79.50	79.25	80.25	2,827,792	225,443,968	79.724	5.642	5.624	5.642	5.624	5.695	39,847,848	5.6576	-1.24%
1995-03-06	0	80.50	80.25	80.50	80.25	80.75	1,768,171	142,482,679	80.582	5.713	5.695	5.713	5.695	5.730	24,916,192	5.7185	-0.31%
1995-03-03	0	80.75	80.50	80.75	80.25	80.75	1,457,354	117,205,391	80.423	5.730	5.713	5.730	5.695	5.730	20,536,313	5.7072	-0.31%
1995-03-02	0	81.00	81.00	81.25	80.75	81.50	2,046,197	165,947,804	81.101	5.748	5.748	5.766	5.730	5.784	28,833,997	5.7553	0.31%
1995-03-01	0	80.75	81.00	81.25	80.75	81.75	2,614,354	212,087,513	81.124	5.730	5.748	5.766	5.730	5.801	36,840,185	5.7570	-0.62%
1995-02-28	0	81.25	81.00	81.25	80.50	81.75	3,970,740	322,689,159	81.267	5.766	5.748	5.766	5.713	5.801	55,953,706	5.7671	1.88%
1995-02-27	0	79.75	79.50	79.75	78.50	80.50	4,519,663	360,964,323	79.865	5.659	5.642	5.659	5.571	5.713	63,688,858	5.6676	-2.45%
1995-02-24	0	81.75	81.75	82.00	81.25	82.25	4,876,803	398,579,416	81.730	5.801	5.801	5.819	5.766	5.837	68,721,498	5.7999	2.83%
1995-02-23	0	79.50	79.50	79.75	78.75	80.00	1,950,827	154,994,654	79.451	5.642	5.642	5.659	5.588	5.677	27,490,090	5.6382	1.27%
1995-02-22	0	78.50	78.50	78.75	78.50	81.00	2,617,542	209,218,467	79.929	5.571	5.571	5.588	5.571	5.748	36,885,109	5.6722	-2.48%
1995-02-21	0	80.50	80.25	80.50	79.50	80.50	1,253,330	100,456,321	80.152	5.713	5.695	5.713	5.642	5.713	17,661,307	5.6879	1.26%
1995-02-20	0	79.50	79.25	79.50	78.75	79.50	2,177,374	172,119,121	79.049	5.642	5.624	5.642	5.588	5.642	30,682,479	5.6097	-0.62%
1995-02-17	0	80.00	80.50	80.75	79.75	81.00	4,494,160	360,512,187	80.218	5.677	5.713	5.730	5.659	5.748	63,329,482	5.6926	-0.62%
1995-02-16	0	80.50	80.50	80.75	80.25	82.25	6,413,933	523,000,052	81.541	5.713	5.713	5.730	5.695	5.837	90,381,975	5.7866	0.94%
1995-02-15	0	79.75	79.50	79.75	77.75	79.75	2,939,548	232,128,344	78.967	5.659	5.642	5.659	5.518	5.659	41,422,658	5.6039	1.92%
1995-02-14	0	78.25	78.25	78.50	78.00	79.75	3,031,921	238,467,080	78.652	5.553	5.553	5.571	5.535	5.659	42,724,333	5.5815	-2.19%
1995-02-13	0	80.00	79.75	80.00	79.75	80.75	2,081,394	166,776,778	80.127	5.677	5.659	5.677	5.659	5.730	29,329,976	5.6862	-0.62%
1995-02-10	0	80.50	80.50	80.75	80.00	81.75	4,479,358	361,576,056	80.721	5.713	5.713	5.730	5.677	5.801	63,120,900	5.7283	0.31%
1995-02-09	0	80.25	80.00	80.25	78.50	80.50	2,806,667	223,357,804	79.581	5.695	5.677	5.695	5.571	5.713	39,550,165	5.6475	1.58%
1995-02-08	0	79.00	78.75	79.00	78.00	79.25	2,909,322	229,089,946	78.743	5.606	5.588	5.606	5.535	5.624	40,996,728	5.5880	-0.63%
1995-02-07	0	79.50	79.25	79.50	79.25	80.75	5,950,453	476,221,131	80.031	5.642	5.624	5.642	5.624	5.730	83,850,844	5.6794	-0.31%
1995-02-06	0	79.75	79.50	79.75	76.75	80.00	7,603,118	597,380,181	78.570	5.659	5.642	5.659	5.447	5.677	107,139,383	5.5757	5.28%
1995-02-03	0	75.75	75.50	76.00	75.50	76.75	3,886,669	296,051,681	76.171	5.376	5.358	5.393	5.358	5.447	54,769,019	5.4055	1.00%
1995-01-30	0	75.00	74.75	75.00	74.50	75.00	2,495,365	186,766,768	74.845	5.322	5.305	5.322	5.287	5.322	35,163,451	5.3114	0.33%
1995-01-27	0	74.75	74.75	75.00	74.00	75.50	2,775,745	207,035,556	74.587	5.305	5.305	5.322	5.251	5.358	39,114,427	5.2931	-0.99%
1995-01-26	0	75.50	75.25	75.50	74.50	76.50	5,556,864	418,888,615	75.382	5.358	5.340	5.358	5.287	5.429	78,304,582	5.3495	1.68%
1995-01-25	0	74.25	74.00	74.25	72.50	74.50	6,198,519	456,505,070	73.647	5.269	5.251	5.269	5.145	5.287	87,346,467	5.2264	3.48%
1995-01-24	0	71.75	71.50	71.75	70.50	72.00	4,825,712	343,645,284	71.211	5.092	5.074	5.092	5.003	5.109	68,001,549	5.0535	0.70%
1995-01-23	0	71.25	71.25	71.50	70.00	74.50	8,090,616	585,050,870	72.312	5.056	5.056	5.074	4.968	5.287	114,008,963	5.1316	-5.32%
1995-01-20	0	75.25	75.00	75.25	74.50	75.75	3,996,699	299,992,349	75.060	5.340	5.322	5.340	5.287	5.376	56,319,508	5.3266	-1.95%
1995-01-19	0	76.75	76.50	76.75	76.50	78.75	2,876,497	223,455,697	77.683	5.447	5.429	5.447	5.429	5.588	40,534,175	5.5128	-2.23%
1995-01-18	0	78.50	78.50	78.75	78.25	79.00	1,984,979	156,327,063	78.755	5.571	5.571	5.588	5.553	5.606	27,971,343	5.5888	-0.95%
1995-01-17	0	79.25	79.00	79.25	78.50	79.50	2,968,888	234,727,216	79.062	5.624	5.606	5.624	5.571	5.642	41,836,103	5.6106	0.96%
1995-01-16	0	78.50	78.25	78.50	78.00	79.00	4,022,901	315,391,302	78.399	5.571	5.553	5.571	5.535	5.606	56,688,733	5.5636	0.96%
1995-01-13	0	77.75	77.75	78.00	76.25	78.50	5,162,735	398,158,802	77.122	5.518	5.518	5.535	5.411	5.571	72,750,711	5.4729	-1.27%
1995-01-12	0	78.75	78.25	78.75	78.50	80.00	4,074,644	322,649,199	79.185	5.588	5.553	5.588	5.571	5.677	57,417,870	5.6193	0.00%
1995-01-11	0	78.75	78.75	79.00	78.75	82.00	5,576,344	448,747,826	80.473	5.588	5.588	5.606	5.588	5.819	78,579,085	5.7108	-1.87%
1995-01-10	0	80.25	80.25	80.50	78.75	80.50	6,345,062	504,203,801	79.464	5.695	5.695	5.713	5.588	5.713	89,411,479	5.6391	-0.31%
1995-01-09	0	80.50	80.25	80.75	80.25	81.00	2,492,992	200,947,079	80.605	5.713	5.695	5.730	5.695	5.748	35,130,012	5.7201	-0.62%
1995-01-06	0	81.00	80.75	81.00	80.25	82.00	3,162,552	256,115,414	80.984	5.748	5.730	5.748	5.695	5.819	44,565,120	5.7470	-1.82%
1995-01-05	0	82.50	82.50	82.75	81.75	82.75	2,452,598	201,837,867	82.296	5.855	5.855	5.872	5.801	5.872	34,560,799	5.8401	0.92%
1995-01-04	0	81.75	81.50	81.75	81.00	82.25	3,110,309	253,871,303	81.623	5.801	5.784	5.801	5.748	5.837	43,828,938	5.7923	0.93%
1995-01-03	0	81.00	80.50	80.75	80.75	83.50	3,938,942	321,394,181	81.594	5.748	5.713	5.730	5.730	5.926	55,505,625	5.7903	-2.99%
1994-12-30	0	83.50	83.25	83.50	83.50	84.25	911,469	76,385,948	83.805	5.926	5.908	5.926	5.926	5.979	12,843,971	5.9472	0.00%
1994-12-29	0	83.50	83.50	83.75	82.75	83.75	2,311,925	192,619,567	83.316	5.926	5.926	5.943	5.872	5.943	32,578,505	5.9125	-0.89%
1994-12-28	0	84.25	84.25	84.50	84.25	85.50	2,056,550	174,384,693	84.795	5.979	5.979	5.997	5.979	6.067	28,979,887	6.0174	-0.88%
1994-12-23	0	85.00	85.00	85.25	84.50	86.00	1,992,503	169,869,144	85.254	6.032	6.032	6.050	5.997	6.103	28,077,368	6.0500	-0.87%
1994-12-22	0	85.75	85.75	86.00	85.50	86.50	3,839,128	329,480,887	85.822	6.085	6.085	6.103	6.067	6.138	54,099,095	6.0903	1.18%
1994-12-21	0	84.75	84.50	84.75	83.75	85.00	2,982,786	252,241,603	84.566	6.014	5.997	6.014	5.943	6.032	42,031,947	6.0012	1.19%
1994-12-20	0	83.75	83.50	83.75	81.25	83.75	2,108,830	174,393,244	82.697	5.943	5.926	5.943	5.766	5.943	29,716,590	5.8685	1.82%
1994-12-19	0	82.25	82.00	82.50	82.00	84.00	2,868,672	238,525,275	83.148	5.837	5.819	5.855	5.819	5.961	40,423,909	5.9006	-0.30%
1994-12-16	0	82.50	82.25	82.50	82.25	84.00	2,775,906	229,667,135	82.736	5.855	5.837	5.855	5.837	5.961	39,116,696	5.8713	-1.79%
1994-12-15	0	84.00	83.75	84.00	82.25	84.00	2,874,014	238,921,683	83.132	5.961	5.943	5.961	5.837	5.961	40,499,185	5.8994	2.75%
1994-12-14	0	81.75	81.50	81.75	81.00	82.25	4,236,972	346,249,054	81.721	5.801	5.784	5.801	5.748	5.837	59,705,316	5.7993	0.00%
1994-12-13	0	81.75	81.50	81.75	80.75	81.75	3,679,916	298,317,353	81.066	5.801	5.784	5.801	5.730	5.801	51,855,558	5.7529	1.87%
1994-12-12	0	80.25	80.00	80.25	80.00	82.25	5,670,341	455,452,944	80.322	5.695	5.677	5.695	5.677	5.837	79,903,644	5.7000	-1.53%
1994-12-09	0	81.50	81.50	81.75	81.00	82.00	4,490,510	365,732,723	81.446	5.784	5.784	5.801	5.748	5.819	63,278,048	5.7798	-2.40%
1994-12-08	0	83.50	83.25	83.50	83.00	84.00	3,762,112	313,941,403	83.448	5.926	5.908	5.926	5.890	5.961	53,013,824	5.9219	-0.30%
1994-12-07	0	83.75	83.50	83.75	83.50	84.50	2,164,490	182,064,005	84.114	5.943	5.926	5.943	5.926	5.997	30,500,924	5.9691	-0.89%
1994-12-06	0	84.50	84.25	84.50	83.25	84.75	2,806,214	235,660,996	83.978	5.997	5.979	5.997	5.908	6.014	39,543,781	5.9595	0.00%
1994-12-05	0	84.50	84.50	84.75	84.25	85.25	3,321,602	281,533,186	84.758	5.997	5.997	6.014	5.979	6.050	46,806,374	6.0148	0.90%
1994-12-02	0	83.75	83.75	84.00	83.00	84.75	4,981,717	418,232,939	83.954	5.943	5.943	5.961	5.890	6.014	70,199,895	5.9577	-2.05%
1994-12-01	0	85.50	85.50	85.75	84.50	86.25	3,347,489	286,959,390	85.724	6.067	6.067	6.085	5.997	6.121	47,171,161	6.0834	0.00%
1994-11-30	0	85.50	85.25	85.50	84.50	86.25	3,151,511	269,238,415	85.432	6.067	6.050	6.067	5.997	6.121	44,409,536	6.0626	-1.16%
1994-11-29	0	86.50	86.50	86.75	86.00	87.00	2,919,873	252,696,694	86.544	6.138	6.138	6.156	6.103	6.174	41,145,408	6.1416	0.58%
1994-11-28	0	86.00	86.00	86.25	85.50	86.75	2,256,659	194,270,847	86.088	6.103	6.103	6.121	6.067	6.156	31,799,724	6.1092	0.00%
1994-11-25	0	86.00	85.75	86.00	85.50	86.75	3,627,290	311,679,847	85.926	6.103	6.085	6.103	6.067	6.156	51,113,979	6.0977	-0.58%
1994-11-24	0	86.50	86.25	86.50	86.00	87.00	5,192,584	449,505,382	86.567	6.138	6.121	6.138	6.103	6.174	73,171,328	6.1432	1.17%
1994-11-23	0	85.50	85.00	85.25	83.25	86.00	9,179,828	782,369,127	85.227	6.067	6.032	6.050	5.908	6.103	129,357,601	6.0481	-3.12%
1994-11-22	0	88.25	88.00	88.25	87.75	89.50	6,650,375	588,167,626	88.441	6.263	6.245	6.263	6.227	6.351	93,713,799	6.2762	-2.49%
1994-11-21	0	90.50	90.75	91.00	90.25	91.00	2,922,937	264,801,047	90.594	6.422	6.440	6.458	6.405	6.458	41,188,584	6.4290	-0.82%
1994-11-18	0	91.25	91.00	91.25	91.00	91.50	1,393,158	126,959,975	91.131	6.476	6.458	6.476	6.458	6.493	19,631,694	6.4671	-0.82%
1994-11-17	0	92.00	92.00	92.25	91.75	92.50	2,918,667	268,675,039	92.054	6.529	6.529	6.546	6.511	6.564	41,128,413	6.5326	0.00%
1994-11-16	0	92.00	92.00	92.25	91.00	92.25	4,911,199	448,931,885	91.410	6.529	6.529	6.546	6.458	6.546	69,206,190	6.4869	0.82%
1994-11-15	0	91.25	91.00	91.25	89.50	91.25	3,396,282	307,873,897	90.650	6.476	6.458	6.476	6.351	6.476	47,858,728	6.4330	1.96%
1994-11-14	0	89.50	89.25	89.50	89.25	90.00	1,842,056	165,084,893	89.620	6.351	6.334	6.351	6.334	6.387	25,957,343	6.3599	-0.83%
1994-11-11	0	90.25	90.00	90.25	89.75	90.25	1,212,180	109,009,992	89.929	6.405	6.387	6.405	6.369	6.405	17,081,442	6.3818	0.28%
1994-11-10	0	90.00	90.00	90.25	89.75	90.25	882,305	79,404,473	89.997	6.387	6.387	6.405	6.369	6.405	12,433,006	6.3866	0.00%
1994-11-09	0	90.00	90.00	90.25	89.75	90.50	1,827,257	164,806,549	90.193	6.387	6.387	6.405	6.369	6.422	25,748,803	6.4006	-0.28%
1994-11-08	0	90.25	90.00	90.25	89.75	90.50	910,245	82,041,730	90.131	6.405	6.387	6.405	6.369	6.422	12,826,723	6.3962	0.28%
1994-11-07	0	90.00	90.00	90.25	90.00	91.00	2,404,327	217,231,158	90.350	6.387	6.387	6.405	6.387	6.458	33,880,588	6.4117	-1.10%
1994-11-04	0	91.00	91.00	91.25	90.75	91.50	2,166,498	197,292,904	91.065	6.458	6.458	6.476	6.440	6.493	30,529,219	6.4624	0.55%
1994-11-03	0	90.50	90.50	90.75	89.75	91.00	2,053,500	186,204,267	90.677	6.422	6.422	6.440	6.369	6.458	28,936,907	6.4348	0.56%
1994-11-02	0	90.00	89.75	90.00	89.50	90.25	2,949,167	265,180,942	89.917	6.387	6.369	6.387	6.351	6.405	41,558,204	6.3810	-1.10%
1994-11-01	0	91.00	91.00	91.25	91.00	92.00	2,689,050	245,550,258	91.315	6.458	6.458	6.476	6.458	6.529	37,892,764	6.4801	-0.55%
1994-10-31	0	91.50	91.50	91.75	90.75	91.75	3,664,171	334,344,599	91.247	6.493	6.493	6.511	6.440	6.511	51,633,687	6.4753	1.67%
1994-10-28	0	90.00	90.00	90.25	88.75	90.25	2,432,008	217,856,286	89.579	6.387	6.387	6.405	6.298	6.405	34,270,655	6.3569	1.12%
1994-10-27	0	89.00	89.00	89.25	88.25	89.50	1,750,604	155,542,395	88.851	6.316	6.316	6.334	6.263	6.351	24,668,647	6.3053	1.14%
1994-10-26	0	88.00	87.75	88.00	87.75	88.25	2,080,640	182,967,444	87.938	6.245	6.227	6.245	6.227	6.263	29,319,351	6.2405	-0.28%
1994-10-25	0	88.25	88.25	88.50	88.00	89.50	1,666,693	148,199,811	88.918	6.263	6.263	6.280	6.245	6.351	23,486,214	6.3101	-1.94%
1994-10-24	0	90.00	90.00	90.25	88.50	90.00	2,455,406	218,872,724	89.139	6.387	6.387	6.405	6.280	6.387	34,600,368	6.3257	-0.28%
1994-10-21	0	90.25	90.00	90.25	89.50	90.50	3,341,372	300,495,874	89.932	6.405	6.387	6.405	6.351	6.422	47,084,963	6.3820	0.56%
1994-10-20	0	89.75	89.50	89.75	89.25	89.75	1,949,331	174,512,109	89.524	6.369	6.351	6.369	6.334	6.369	27,469,009	6.3531	0.28%
1994-10-19	0	89.50	89.50	89.75	89.00	89.75	2,841,751	253,400,214	89.170	6.351	6.351	6.369	6.316	6.369	40,044,551	6.3280	0.28%
1994-10-18	0	89.25	89.25	89.50	89.00	90.00	1,873,190	167,462,137	89.399	6.334	6.334	6.351	6.316	6.387	26,396,068	6.3442	-0.56%
1994-10-17	0	89.75	89.50	89.75	89.50	91.00	4,022,290	363,172,228	90.290	6.369	6.351	6.369	6.351	6.458	56,680,123	6.4074	-1.37%
1994-10-14	0	91.00	91.00	91.25	90.00	91.50	9,585,754	869,928,027	90.752	6.458	6.458	6.476	6.387	6.493	135,077,710	6.4402	2.54%
1994-10-12	0	88.75	88.75	89.00	88.25	89.25	4,738,806	420,180,326	88.668	6.298	6.298	6.316	6.263	6.334	66,776,913	6.2923	1.43%
1994-10-11	0	87.50	87.25	87.50	87.00	88.00	3,171,133	277,721,569	87.578	6.209	6.192	6.209	6.174	6.245	44,686,040	6.2150	1.45%
1994-10-10	0	86.25	86.25	86.50	85.25	86.50	2,757,967	236,408,297	85.718	6.121	6.121	6.138	6.050	6.138	38,863,908	6.0830	0.58%
1994-10-07	0	85.75	85.50	85.75	85.00	85.75	2,051,837	175,228,964	85.401	6.085	6.067	6.085	6.032	6.085	28,913,473	6.0605	0.59%
1994-10-06	0	85.25	85.25	85.50	84.50	85.50	3,418,863	291,056,095	85.132	6.050	6.050	6.067	5.997	6.067	48,176,928	6.0414	0.29%
1994-10-05	0	85.00	84.75	85.00	85.00	85.75	5,129,283	437,241,252	85.244	6.032	6.014	6.032	6.032	6.085	72,279,322	6.0493	-1.45%
1994-10-04	0	86.25	86.25	86.50	85.75	86.50	3,547,701	306,093,465	86.279	6.121	6.121	6.138	6.085	6.138	49,992,450	6.1228	0.00%
1994-10-03	0	86.25	86.25	86.50	86.00	87.00	3,116,795	269,427,864	86.444	6.121	6.121	6.138	6.103	6.174	43,920,335	6.1345	0.00%
1994-09-30	0	86.25	86.25	86.50	86.25	87.50	4,517,582	392,746,016	86.937	6.121	6.121	6.138	6.121	6.209	63,659,534	6.1695	-1.99%
1994-09-29	0	88.00	87.75	88.00	87.75	89.25	3,972,201	351,821,552	88.571	6.245	6.227	6.245	6.227	6.334	55,974,294	6.2854	0.00%
1994-09-28	0	88.00	88.00	88.25	87.75	88.75	2,375,363	209,804,842	88.325	6.245	6.245	6.263	6.227	6.298	33,472,442	6.2680	0.57%
1994-09-27	0	87.50	87.50	87.75	87.00	88.00	3,647,236	319,157,414	87.507	6.209	6.209	6.227	6.174	6.245	51,395,048	6.2099	-0.28%
1994-09-26	0	87.75	87.75	88.00	87.75	88.50	2,814,999	247,843,772	88.044	6.227	6.227	6.245	6.227	6.280	39,667,575	6.2480	0.00%
1994-09-23	0	87.75	87.50	87.75	87.50	88.00	3,450,540	303,067,520	87.832	6.227	6.209	6.227	6.209	6.245	48,623,305	6.2330	-0.57%
1994-09-22	0	88.25	88.00	88.25	87.75	88.50	4,741,825	417,501,953	88.047	6.263	6.245	6.263	6.227	6.280	66,819,455	6.2482	-1.40%
1994-09-20	0	89.50	89.25	89.50	89.25	89.75	1,950,270	174,600,021	89.526	6.351	6.334	6.351	6.334	6.369	27,482,241	6.3532	0.56%
1994-09-19	0	89.00	88.75	89.00	89.00	90.25	2,645,625	236,818,023	89.513	6.316	6.298	6.316	6.316	6.405	37,280,840	6.3523	-1.93%
1994-09-16	0	90.75	90.50	90.75	90.25	91.25	3,339,575	302,632,012	90.620	6.440	6.422	6.440	6.405	6.476	47,059,641	6.4308	0.83%
1994-09-15	0	90.00	90.00	90.25	89.25	90.25	4,854,517	435,734,545	89.759	6.387	6.387	6.405	6.334	6.405	68,407,455	6.3697	-0.83%
1994-09-14	0	90.75	90.50	90.75	90.50	92.25	2,689,617	245,983,267	91.457	6.440	6.422	6.440	6.422	6.546	37,900,754	6.4902	-0.82%
1994-09-13	0	91.50	91.25	91.50	90.75	91.75	2,530,708	230,821,731	91.208	6.493	6.476	6.493	6.440	6.511	35,661,487	6.4726	0.27%
1994-09-12	0	91.25	91.00	91.25	91.00	92.25	4,863,501	445,226,479	91.544	6.476	6.458	6.476	6.458	6.546	68,534,053	6.4964	-2.14%
1994-09-09	0	93.25	93.25	93.50	93.25	94.75	3,814,025	357,178,676	93.649	6.617	6.617	6.635	6.617	6.724	53,745,356	6.6458	-0.53%
1994-09-08	0	93.75	93.75	94.00	93.50	95.00	4,824,204	454,078,994	94.125	6.653	6.653	6.671	6.635	6.742	67,980,299	6.6796	-0.27%
1994-09-07	0	94.00	93.75	94.00	92.50	94.50	6,488,032	607,669,693	93.660	6.671	6.653	6.671	6.564	6.706	91,426,142	6.6466	2.17%
1994-09-06	0	92.00	91.75	92.00	91.00	92.25	3,055,643	279,489,925	91.467	6.529	6.511	6.529	6.458	6.546	43,058,612	6.4909	0.55%
1994-09-05	0	91.50	91.50	91.75	90.00	92.25	5,032,492	461,762,995	91.756	6.493	6.493	6.511	6.387	6.546	70,915,391	6.5115	2.23%
1994-09-02	0	90.50	90.50	90.75	90.00	90.75	2,612,733	236,398,002	90.479	6.352	6.352	6.369	6.316	6.369	37,227,291	6.3501	0.00%
1994-09-01	0	90.50	90.50	90.75	90.25	91.75	4,094,199	371,816,456	90.815	6.352	6.352	6.369	6.334	6.439	58,335,826	6.3737	-0.55%
1994-08-31	0	91.00	90.75	91.00	89.25	91.00	5,848,891	529,188,117	90.477	6.387	6.369	6.387	6.264	6.387	83,337,397	6.3499	1.96%
1994-08-30	0	89.25	89.00	89.25	88.50	89.50	3,864,532	344,084,668	89.037	6.264	6.246	6.264	6.211	6.281	55,063,437	6.2489	1.42%
1994-08-26	0	88.00	87.75	88.00	87.50	88.50	2,459,837	215,968,955	87.798	6.176	6.159	6.176	6.141	6.211	35,048,766	6.1620	0.00%
1994-08-25	0	88.00	87.75	88.00	87.50	88.75	2,536,197	223,466,749	88.111	6.176	6.159	6.176	6.141	6.229	36,136,775	6.1839	0.57%
1994-08-24	0	87.50	87.25	87.50	86.50	87.75	4,031,535	351,040,933	87.074	6.141	6.123	6.141	6.071	6.159	57,442,964	6.1111	0.29%
1994-08-23	0	87.25	87.00	87.25	87.25	88.75	2,261,197	199,357,553	88.165	6.123	6.106	6.123	6.123	6.229	32,218,462	6.1877	-2.24%
1994-08-22	0	89.25	89.00	89.25	88.00	89.25	2,853,805	252,820,711	88.591	6.264	6.246	6.264	6.176	6.264	40,662,184	6.2176	1.42%
1994-08-19	0	88.00	87.75	88.00	87.75	88.75	4,134,605	364,567,192	88.175	6.176	6.159	6.176	6.159	6.229	58,911,548	6.1884	-0.56%
1994-08-18	0	88.50	88.50	88.75	88.50	89.75	4,260,448	379,027,388	88.964	6.211	6.211	6.229	6.211	6.299	60,704,610	6.2438	-0.28%
1994-08-17	0	88.75	88.75	89.00	87.75	90.75	13,254,614	1,179,230,979	88.968	6.229	6.229	6.246	6.159	6.369	188,857,176	6.2440	-0.28%
1994-08-16	0	89.00	88.75	89.00	88.50	90.00	6,527,903	583,144,578	89.331	6.246	6.229	6.246	6.211	6.316	93,012,239	6.2695	-3.26%
1994-08-15	0	92.00	91.75	92.00	91.50	92.50	3,112,009	286,437,612	92.043	6.457	6.439	6.457	6.422	6.492	44,341,180	6.4599	0.55%
1994-08-12	0	91.50	91.25	91.50	91.00	93.00	5,051,398	462,759,134	91.610	6.422	6.404	6.422	6.387	6.527	71,974,390	6.4295	-2.14%
1994-08-11	0	93.50	93.50	93.75	93.50	94.50	3,679,641	345,846,729	93.989	6.562	6.562	6.580	6.562	6.632	52,429,034	6.5965	-1.84%
1994-08-10	0	95.25	95.00	95.25	95.00	95.50	4,436,475	422,622,493	95.261	6.685	6.667	6.685	6.667	6.703	63,212,715	6.6857	0.53%
1994-08-09	0	94.75	94.75	95.00	94.50	95.75	2,800,480	265,573,758	94.832	6.650	6.650	6.667	6.632	6.720	39,902,387	6.6556	-0.79%
1994-08-08	0	95.50	95.50	95.75	95.25	96.00	2,302,460	220,072,639	95.582	6.703	6.703	6.720	6.685	6.738	32,806,394	6.7082	-0.26%
1994-08-05	0	95.75	95.50	95.75	95.25	95.75	2,572,509	245,720,415	95.518	6.720	6.703	6.720	6.685	6.720	36,654,163	6.7038	0.00%
1994-08-04	0	95.75	95.75	96.00	94.75	96.25	4,169,180	398,239,938	95.520	6.720	6.720	6.738	6.650	6.755	59,404,186	6.7039	0.79%
1994-08-03	0	95.00	94.75	95.00	95.00	96.50	5,211,963	497,743,374	95.500	6.667	6.650	6.667	6.667	6.773	74,262,186	6.7025	0.53%
1994-08-02	0	94.50	94.50	94.75	94.25	95.75	4,155,417	393,973,851	94.810	6.632	6.632	6.650	6.615	6.720	59,208,085	6.6541	0.00%
1994-08-01	0	94.50	94.25	94.50	93.50	95.25	6,781,861	642,166,484	94.689	6.632	6.615	6.632	6.562	6.685	96,630,737	6.6456	1.61%
1994-07-29	0	93.00	93.00	93.25	92.75	93.50	4,463,831	415,551,898	93.093	6.527	6.527	6.545	6.509	6.562	63,602,495	6.5336	1.36%
1994-07-28	0	91.75	91.75	92.00	91.75	93.25	7,167,434	663,313,738	92.545	6.439	6.439	6.457	6.439	6.545	102,124,539	6.4951	0.00%
1994-07-27	0	91.75	91.50	91.75	90.25	92.00	5,596,882	511,946,714	91.470	6.439	6.422	6.439	6.334	6.457	79,746,670	6.4197	2.23%
1994-07-26	0	89.75	90.00	90.25	89.25	90.25	1,805,217	161,933,669	89.703	6.299	6.316	6.334	6.264	6.334	25,721,472	6.2957	0.00%
1994-07-25	0	89.75	89.75	90.00	89.50	90.75	3,343,773	301,343,212	90.121	6.299	6.299	6.316	6.281	6.369	47,643,449	6.3250	0.28%
1994-07-22	0	89.50	89.50	89.75	88.25	90.25	2,522,220	224,960,675	89.192	6.281	6.281	6.299	6.194	6.334	35,937,625	6.2598	0.28%
1994-07-21	0	89.25	89.25	89.50	88.50	89.75	4,543,500	405,437,889	89.235	6.264	6.264	6.281	6.211	6.299	64,737,651	6.2628	-1.38%
1994-07-20	0	90.50	90.50	90.75	90.25	91.75	5,673,722	517,564,582	91.221	6.352	6.352	6.369	6.334	6.439	80,841,518	6.4022	0.00%
1994-07-19	0	90.50	90.50	90.75	89.25	91.00	6,185,756	558,079,431	90.220	6.352	6.352	6.369	6.264	6.387	88,137,188	6.3319	0.84%
1994-07-18	0	89.75	89.75	90.00	88.50	90.25	4,904,890	437,786,625	89.255	6.299	6.299	6.316	6.211	6.334	69,886,884	6.2642	2.57%
1994-07-15	0	87.50	87.50	87.75	85.50	88.25	5,181,022	452,415,462	87.322	6.141	6.141	6.159	6.001	6.194	73,821,326	6.1285	3.24%
1994-07-14	0	84.75	84.75	85.00	84.50	85.75	3,948,782	336,117,058	85.119	5.948	5.948	5.966	5.930	6.018	56,263,865	5.9739	0.59%
1994-07-13	0	84.25	84.00	84.25	83.00	84.25	3,269,300	274,268,886	83.892	5.913	5.895	5.913	5.825	5.913	46,582,327	5.8878	1.51%
1994-07-12	0	83.00	83.00	83.25	82.25	83.25	2,270,518	188,071,422	82.832	5.825	5.825	5.843	5.773	5.843	32,351,272	5.8134	1.22%
1994-07-11	0	82.00	82.00	82.25	81.50	82.25	1,694,342	138,687,129	81.853	5.755	5.755	5.773	5.720	5.773	24,141,680	5.7447	0.00%
1994-07-08	0	82.00	81.75	82.00	82.00	83.00	2,034,474	167,420,368	82.292	5.755	5.737	5.755	5.755	5.825	28,988,020	5.7755	-1.20%
1994-07-07	0	83.00	83.00	83.25	81.50	83.25	4,406,306	363,213,252	82.430	5.825	5.825	5.843	5.720	5.843	62,782,855	5.7852	0.00%
1994-07-06	0	83.00	82.75	83.00	82.75	84.25	1,858,073	155,090,190	83.468	5.825	5.808	5.825	5.808	5.913	26,474,586	5.8581	-1.48%
1994-07-05	0	84.25	84.00	84.25	84.00	84.75	1,758,809	148,281,496	84.308	5.913	5.895	5.913	5.895	5.948	25,060,232	5.9170	0.30%
1994-07-04	0	84.00	83.75	84.00	83.50	84.25	989,825	83,085,112	83.939	5.895	5.878	5.895	5.860	5.913	14,103,432	5.8911	-0.30%
1994-07-01	0	84.25	83.75	84.25	82.75	84.50	2,882,954	240,636,171	83.469	5.913	5.878	5.913	5.808	5.930	41,077,511	5.8581	-0.30%
1994-06-30	0	84.50	84.00	84.50	83.00	85.00	2,480,493	209,241,560	84.355	5.930	5.895	5.930	5.825	5.966	35,343,081	5.9203	1.81%
1994-06-29	0	83.00	83.00	83.50	81.50	83.50	4,133,505	340,848,733	82.460	5.825	5.825	5.860	5.720	5.860	58,895,874	5.7873	0.00%
1994-06-28	0	83.00	83.00	83.50	82.50	83.50	2,002,581	166,278,384	83.032	5.825	5.825	5.860	5.790	5.860	28,533,595	5.8275	1.22%
1994-06-27	0	82.00	82.00	82.50	81.50	83.00	5,458,308	448,279,752	82.128	5.755	5.755	5.790	5.720	5.825	77,772,211	5.7640	-1.80%
1994-06-24	0	83.50	83.50	84.00	83.50	86.00	3,469,875	293,791,453	84.669	5.860	5.860	5.895	5.860	6.036	49,440,202	5.9424	-1.76%
1994-06-23	0	85.00	84.50	85.00	84.50	85.50	2,368,609	201,378,092	85.020	5.966	5.930	5.966	5.930	6.001	33,748,912	5.9670	0.59%
1994-06-22	0	84.50	84.00	84.50	83.50	85.00	2,785,877	235,093,529	84.388	5.930	5.895	5.930	5.860	5.966	39,694,318	5.9226	-0.59%
1994-06-21	0	85.00	84.50	85.00	84.00	85.00	2,451,904	206,978,238	84.415	5.966	5.930	5.966	5.895	5.966	34,935,734	5.9245	0.00%
1994-06-20	0	85.00	85.00	85.50	85.00	86.50	2,113,466	180,719,568	85.509	5.966	5.966	6.001	5.966	6.071	30,113,530	6.0013	-2.30%
1994-06-17	0	87.00	86.50	87.00	84.00	87.00	2,790,342	237,953,432	85.278	6.106	6.071	6.106	5.895	6.106	39,757,937	5.9851	2.96%
1994-06-16	0	84.50	84.50	85.00	84.50	86.00	2,618,430	223,073,328	85.194	5.930	5.930	5.966	5.930	6.036	37,308,464	5.9792	-0.59%
1994-06-15	0	85.00	84.50	85.00	84.00	85.50	3,295,940	280,263,455	85.033	5.966	5.930	5.966	5.895	6.001	46,961,905	5.9679	0.00%
1994-06-10	0	85.00	84.50	85.00	83.00	85.50	4,697,324	396,066,323	84.317	5.966	5.930	5.966	5.825	6.001	66,929,399	5.9177	-0.58%
1994-06-09	0	85.50	85.50	86.00	85.50	87.00	3,286,613	282,745,809	86.030	6.001	6.001	6.036	6.001	6.106	46,829,010	6.0378	-1.72%
1994-06-08	0	87.00	86.50	87.00	85.50	87.00	5,077,627	439,968,977	86.649	6.106	6.071	6.106	6.001	6.106	72,348,112	6.0813	1.16%
1994-06-07	0	86.00	85.50	86.00	85.50	88.00	4,528,344	393,683,403	86.938	6.036	6.001	6.036	6.001	6.176	64,521,702	6.1016	-0.58%
1994-06-06	0	86.50	86.50	87.00	86.50	87.50	2,968,186	257,846,908	86.870	6.071	6.071	6.106	6.071	6.141	42,291,931	6.0968	0.58%
1994-06-03	0	86.00	85.50	86.00	85.00	86.50	2,325,058	199,792,764	85.930	6.036	6.001	6.036	5.966	6.071	33,128,380	6.0309	-0.58%
1994-06-02	0	86.50	86.00	86.50	86.00	88.00	3,801,725	328,684,344	86.457	6.071	6.036	6.071	6.036	6.176	54,168,537	6.0678	-2.26%
1994-06-01	0	88.50	88.00	88.50	88.00	89.00	3,211,673	284,605,639	88.616	6.211	6.176	6.211	6.176	6.246	45,761,234	6.2194	-0.56%
1994-05-31	0	89.00	89.00	89.50	88.50	89.50	1,974,624	175,916,571	89.089	6.246	6.246	6.281	6.211	6.281	28,135,252	6.2525	-0.56%
1994-05-30	0	89.50	89.00	89.50	88.00	90.00	3,364,919	300,663,243	89.352	6.281	6.246	6.281	6.176	6.316	47,944,746	6.2710	1.13%
1994-05-27	0	88.50	88.00	88.50	88.00	90.50	4,893,054	434,173,977	88.733	6.211	6.176	6.211	6.176	6.352	69,718,240	6.2276	-1.12%
1994-05-26	0	89.50	89.00	89.50	89.00	90.50	6,733,530	603,013,906	89.554	6.281	6.246	6.281	6.246	6.352	95,942,097	6.2852	-1.10%
1994-05-25	0	90.50	90.00	90.50	90.00	91.50	3,581,581	325,183,956	90.793	6.352	6.316	6.352	6.316	6.422	51,031,835	6.3722	0.56%
1994-05-24	0	90.00	89.50	90.00	89.50	90.50	2,749,207	247,411,312	89.994	6.316	6.281	6.316	6.281	6.352	39,171,829	6.3161	-1.10%
1994-05-23	0	91.00	91.00	91.50	90.50	92.00	4,144,489	378,867,310	91.415	6.387	6.387	6.422	6.352	6.457	59,052,379	6.4158	0.55%
1994-05-20	0	90.50	90.50	91.00	87.00	91.00	8,553,023	768,131,778	89.808	6.352	6.352	6.387	6.106	6.387	121,866,979	6.3030	4.62%
1994-05-19	0	86.50	86.00	86.50	86.00	87.50	3,335,404	289,694,078	86.854	6.071	6.036	6.071	6.036	6.141	47,524,204	6.0957	-0.57%
1994-05-18	0	87.00	86.50	87.50	83.50	87.50	6,016,279	521,274,437	86.644	6.106	6.071	6.141	5.860	6.141	85,722,410	6.0810	4.19%
1994-05-17	0	83.50	83.50	84.00	83.50	86.00	3,103,304	264,029,132	85.080	5.860	5.860	5.895	5.860	6.036	44,217,148	5.9712	-2.91%
1994-05-16	0	86.00	85.50	86.00	85.00	86.00	2,375,408	203,819,002	85.804	6.036	6.001	6.036	5.966	6.036	33,845,787	6.0220	0.58%
1994-05-13	0	85.50	85.50	86.00	85.00	86.50	2,540,527	217,691,645	85.688	6.001	6.001	6.036	5.966	6.071	36,198,470	6.0138	1.79%
1994-05-12	0	84.00	84.00	84.50	83.50	85.50	3,166,106	267,734,566	84.563	5.895	5.895	5.930	5.860	6.001	45,111,977	5.9349	-1.18%
1994-05-11	0	85.00	85.00	85.50	84.00	86.00	4,588,015	389,369,408	84.867	5.966	5.966	6.001	5.895	6.036	65,371,919	5.9562	3.03%
1994-05-10	0	82.50	82.00	82.50	80.50	82.50	2,848,974	232,135,130	81.480	5.790	5.755	5.790	5.650	5.790	40,593,350	5.7186	1.23%
1994-05-09	0	81.50	81.00	81.50	80.50	82.00	2,054,252	166,995,618	81.293	5.720	5.685	5.720	5.650	5.755	29,269,825	5.7054	-1.81%
1994-05-06	0	83.00	82.50	83.00	82.00	83.00	3,669,062	303,011,078	82.585	5.825	5.790	5.825	5.755	5.825	52,278,300	5.7961	2.47%
1994-05-05	0	81.00	80.50	81.00	80.00	82.00	5,180,532	419,045,991	80.889	5.685	5.650	5.685	5.615	5.755	73,814,344	5.6770	0.62%
1994-05-04	0	80.50	80.00	80.50	80.00	83.50	5,470,486	445,063,975	81.357	5.650	5.615	5.650	5.615	5.860	77,945,728	5.7099	-3.59%
1994-05-03	0	83.50	83.00	83.50	82.50	84.50	5,102,687	425,956,171	83.477	5.860	5.825	5.860	5.790	5.930	72,705,177	5.8587	-0.60%
1994-05-02	0	84.00	83.50	84.00	83.50	85.50	2,720,776	229,130,654	84.215	5.895	5.860	5.895	5.860	6.001	38,766,732	5.9105	-1.75%
1994-04-29	0	85.50	85.00	85.50	84.50	87.00	5,098,679	435,738,678	85.461	6.001	5.966	6.001	5.930	6.106	72,648,069	5.9979	-1.72%
1994-04-28	0	87.00	87.00	87.50	86.50	87.50	3,381,589	294,469,930	87.080	6.106	6.106	6.141	6.071	6.141	48,182,267	6.1116	0.58%
1994-04-27	0	86.50	86.00	86.50	86.50	87.50	1,761,939	152,871,818	86.763	6.071	6.036	6.071	6.071	6.141	25,104,829	6.0893	-1.14%
1994-04-26	0	87.50	87.00	87.50	86.00	87.50	4,926,723	426,737,668	86.617	6.141	6.106	6.141	6.036	6.141	70,197,970	6.0791	1.74%
1994-04-25	0	86.00	86.00	86.50	86.00	87.50	3,128,392	270,801,371	86.562	6.036	6.036	6.071	6.036	6.141	44,574,612	6.0752	-2.27%
1994-04-22	0	88.00	87.50	88.00	86.00	88.50	5,378,947	470,410,089	87.454	6.176	6.141	6.176	6.036	6.211	76,641,443	6.1378	3.53%
1994-04-21	0	85.00	85.00	86.00	85.00	88.00	6,519,548	559,938,611	85.886	5.966	5.966	6.036	5.966	6.176	92,893,193	6.0278	-3.41%
1994-04-20	0	88.00	88.00	88.50	88.00	89.00	2,280,590	201,483,476	88.347	6.176	6.176	6.211	6.176	6.246	32,494,782	6.2005	-1.12%
1994-04-19	0	89.00	88.50	89.00	88.00	89.50	2,797,817	248,248,962	88.730	6.246	6.211	6.246	6.176	6.281	39,864,444	6.2273	-1.66%
1994-04-18	0	90.50	90.50	91.00	90.00	92.00	3,271,393	296,429,783	90.613	6.352	6.352	6.387	6.316	6.457	46,612,149	6.3595	-1.63%
1994-04-15	0	92.00	92.00	92.50	92.00	93.00	1,578,327	145,682,924	92.302	6.457	6.457	6.492	6.457	6.527	22,488,650	6.4781	-0.54%
1994-04-14	0	92.50	92.00	92.50	92.50	94.00	1,956,650	181,637,962	92.831	6.492	6.457	6.492	6.492	6.597	27,879,152	6.5152	-0.54%
1994-04-13	0	93.00	92.50	93.50	92.50	95.00	4,425,659	416,219,342	94.047	6.527	6.492	6.562	6.492	6.667	63,058,604	6.6005	0.00%
1994-04-12	0	93.00	93.00	93.50	91.00	93.50	4,568,274	422,490,177	92.484	6.527	6.527	6.562	6.387	6.562	65,090,641	6.4908	2.76%
1994-04-11	0	90.50	90.50	91.00	89.00	91.00	2,664,916	240,793,346	90.357	6.352	6.352	6.387	6.246	6.387	37,970,816	6.3415	1.12%
1994-04-08	0	89.50	89.00	89.50	89.00	90.00	2,069,961	185,255,212	89.497	6.281	6.246	6.281	6.246	6.316	29,493,653	6.2812	0.56%
1994-04-07	0	89.00	89.00	89.50	88.50	90.00	2,642,935	235,548,311	89.124	6.246	6.246	6.281	6.211	6.316	37,657,622	6.2550	0.56%
1994-04-06	0	88.50	88.50	89.00	88.00	90.00	5,446,275	485,594,774	89.161	6.211	6.211	6.246	6.176	6.316	77,600,760	6.2576	1.72%
1994-03-31	0	87.00	86.50	87.00	85.50	87.50	8,242,308	713,413,576	86.555	6.106	6.071	6.106	6.001	6.141	117,439,784	6.0747	-1.69%
1994-03-30	0	88.50	88.00	88.50	88.00	90.00	4,485,664	398,207,797	88.773	6.211	6.176	6.211	6.176	6.316	63,913,580	6.2304	-2.75%
1994-03-29	0	91.00	91.00	91.50	88.50	91.50	4,040,553	362,259,203	89.656	6.387	6.387	6.422	6.211	6.422	57,571,456	6.2923	4.60%
1994-03-28	0	87.00	87.00	87.50	87.00	89.00	4,952,070	436,682,888	88.182	6.106	6.106	6.141	6.106	6.246	70,559,124	6.1889	-2.79%
1994-03-25	0	89.50	89.00	89.50	89.00	91.00	4,387,499	394,938,119	90.014	6.281	6.246	6.281	6.246	6.387	62,514,885	6.3175	-1.65%
1994-03-24	0	91.00	90.50	91.50	90.00	94.00	5,827,168	533,257,629	91.512	6.387	6.352	6.422	6.316	6.597	83,027,879	6.4226	-2.15%
1994-03-23	0	93.00	92.50	93.00	89.50	94.00	6,753,734	625,268,983	92.581	6.527	6.492	6.527	6.281	6.597	96,229,972	6.4977	2.76%
1994-03-22	0	90.50	90.50	91.00	86.50	92.00	7,101,906	634,680,605	89.368	6.352	6.352	6.387	6.071	6.457	101,190,869	6.2721	3.43%
1994-03-21	0	87.50	87.00	88.00	87.00	92.50	9,060,713	808,306,275	89.210	6.141	6.106	6.176	6.106	6.492	129,100,754	6.2610	-5.41%
1994-03-18	0	92.50	92.50	93.00	91.00	97.50	8,400,348	779,989,387	92.852	6.492	6.492	6.527	6.387	6.843	119,691,603	6.5167	-4.15%
1994-03-17	0	96.50	96.00	96.50	95.50	99.50	4,475,148	435,405,595	97.294	6.773	6.738	6.773	6.703	6.983	63,763,744	6.8284	-2.53%
1994-03-16	0	99.00	99.00	99.50	99.00	101.0	2,442,098	243,577,966	99.741	6.948	6.948	6.983	6.948	7.089	34,796,014	7.0002	-1.00%
1994-03-15	0	100.0	99.50	100.0	99.50	102.0	2,244,098	225,559,174	100.51	7.018	6.983	7.018	6.983	7.159	31,974,829	7.0543	0.00%
1994-03-14	0	100.0	99.50	100.0	98.00	101.0	3,442,119	340,281,351	98.858	7.018	6.983	7.018	6.878	7.089	49,044,723	6.9382	-0.07%
1994-03-11	0	102.0	101.0	102.0	101.0	103.0	4,032,808	410,464,322	101.78	7.023	6.955	7.023	6.955	7.092	58,567,523	7.0084	-0.97%
1994-03-10	0	103.0	103.0	104.0	103.0	104.0	1,998,151	206,444,639	103.32	7.092	7.092	7.161	7.092	7.161	29,018,677	7.1142	-1.90%
1994-03-09	0	105.0	105.0	106.0	104.0	106.0	2,089,354	218,821,827	104.73	7.230	7.230	7.299	7.161	7.299	30,343,197	7.2116	0.00%
1994-03-08	0	105.0	105.0	106.0	104.0	106.0	4,423,992	465,488,353	105.22	7.230	7.230	7.299	7.161	7.299	64,248,596	7.2451	2.94%
1994-03-07	0	102.0	102.0	103.0	102.0	105.0	4,319,454	447,502,755	103.60	7.023	7.023	7.092	7.023	7.230	62,730,416	7.1337	0.99%
1994-03-04	0	101.0	101.0	102.0	101.0	103.0	4,511,113	458,291,838	101.59	6.955	6.955	7.023	6.955	7.092	65,513,834	6.9953	-0.98%
1994-03-03	0	102.0	101.0	102.0	99.50	103.0	6,894,605	698,296,550	101.28	7.023	6.955	7.023	6.851	7.092	100,128,728	6.9740	-0.97%
1994-03-02	0	103.0	102.0	103.0	101.0	105.0	9,974,629	1,028,760,236	103.14	7.092	7.023	7.092	6.955	7.230	144,859,193	7.1018	-3.74%
1994-03-01	0	107.0	106.0	107.0	106.0	113.0	8,639,699	940,586,553	108.87	7.368	7.299	7.368	7.299	7.781	125,472,319	7.4964	-6.14%
1994-02-28	0	114.0	113.0	115.0	111.0	115.0	5,221,693	591,696,874	113.32	7.850	7.781	7.919	7.643	7.919	75,833,421	7.8026	2.70%
1994-02-25	0	111.0	110.0	111.0	109.0	112.0	9,525,815	1,052,685,986	110.51	7.643	7.574	7.643	7.505	7.712	138,341,173	7.6093	-3.48%
1994-02-24	0	115.0	114.0	115.0	114.0	117.0	3,962,414	456,464,662	115.20	7.919	7.850	7.919	7.850	8.056	57,545,207	7.9323	-1.71%
1994-02-23	0	117.0	116.0	117.0	116.0	117.0	2,794,165	325,435,751	116.47	8.056	7.987	8.056	7.987	8.056	40,579,002	8.0198	0.00%
1994-02-22	0	117.0	116.0	117.0	114.0	117.0	4,805,141	558,103,500	116.15	8.056	7.987	8.056	7.850	8.056	69,783,934	7.9976	0.86%
1994-02-21	0	116.0	115.0	116.0	115.0	117.0	4,811,760	556,520,828	115.66	7.987	7.919	7.987	7.919	8.056	69,880,060	7.9639	-1.69%
1994-02-18	0	118.0	117.0	118.0	117.0	119.0	3,466,238	407,945,678	117.69	8.125	8.056	8.125	8.056	8.194	50,339,360	8.1039	0.85%
1994-02-17	0	117.0	117.0	118.0	114.0	118.0	4,826,087	561,646,518	116.38	8.056	8.056	8.125	7.850	8.125	70,088,128	8.0134	1.74%
1994-02-16	0	115.0	114.0	115.0	114.0	119.0	7,355,107	865,469,124	117.67	7.919	7.850	7.919	7.850	8.194	106,816,491	8.1024	-1.71%
1994-02-15	0	117.0	116.0	117.0	114.0	118.0	7,588,150	878,765,204	115.81	8.056	7.987	8.056	7.850	8.125	110,200,919	7.9742	0.00%
1994-02-14	0	117.0	116.0	117.0	116.0	120.0	8,170,918	963,741,298	117.95	8.056	7.987	8.056	7.987	8.263	118,664,322	8.1216	-5.65%
1994-02-09	0	124.0	123.0	124.0	123.0	125.0	5,928,421	734,087,904	123.83	8.538	8.469	8.538	8.469	8.607	86,097,065	8.5263	0.00%
1994-02-08	0	124.0	123.0	124.0	120.0	125.0	10,440,421	1,279,369,821	122.54	8.538	8.469	8.538	8.263	8.607	151,623,781	8.4378	0.00%
1994-02-07	0	124.0	123.0	124.0	123.0	128.0	13,038,494	1,632,998,224	125.24	8.538	8.469	8.538	8.469	8.814	189,354,985	8.6240	-5.34%
1994-02-04	0	131.0	130.0	131.0	125.0	131.0	12,667,544	1,640,495,282	129.50	9.020	8.951	9.020	8.607	9.020	183,967,765	8.9173	5.65%
1994-02-03	0	124.0	124.0	125.0	120.0	126.0	8,615,793	1,066,582,940	123.79	8.538	8.538	8.607	8.263	8.676	125,125,137	8.5241	3.33%
1994-02-02	0	120.0	119.0	120.0	119.0	122.0	7,527,705	908,268,627	120.66	8.263	8.194	8.263	8.194	8.401	109,323,091	8.3081	0.00%
1994-02-01	0	120.0	120.0	121.0	116.0	121.0	10,984,355	1,307,755,413	119.06	8.263	8.263	8.332	7.987	8.332	159,523,207	8.1979	4.35%
1994-01-31	0	115.0	115.0	116.0	114.0	116.0	4,823,882	553,626,187	114.77	7.919	7.919	7.987	7.850	7.987	70,056,105	7.9026	1.77%
1994-01-28	0	113.0	112.0	113.0	112.0	115.0	3,412,275	387,046,567	113.43	7.781	7.712	7.781	7.712	7.919	49,555,668	7.8103	-0.88%
1994-01-27	0	114.0	114.0	115.0	112.0	115.0	4,639,617	527,235,807	113.64	7.850	7.850	7.919	7.712	7.919	67,380,068	7.8248	1.79%
1994-01-26	0	112.0	112.0	113.0	111.0	113.0	4,065,570	456,703,633	112.33	7.712	7.712	7.781	7.643	7.781	59,043,318	7.7351	-2.61%
1994-01-25	0	115.0	114.0	115.0	114.0	116.0	3,486,115	401,190,508	115.08	7.919	7.850	7.919	7.850	7.987	50,628,029	7.9243	-0.86%
1994-01-24	0	116.0	115.0	116.0	114.0	117.0	4,023,250	466,375,003	115.92	7.987	7.919	7.987	7.850	8.056	58,428,714	7.9819	1.75%
1994-01-21	0	114.0	114.0	115.0	111.0	115.0	3,141,525	355,325,867	113.11	7.850	7.850	7.919	7.643	7.919	45,623,629	7.7882	0.88%
1994-01-20	0	113.0	113.0	114.0	113.0	117.0	5,431,159	624,541,739	114.99	7.781	7.781	7.850	7.781	8.056	78,875,446	7.9181	-0.88%
1994-01-19	0	114.0	114.0	115.0	112.0	116.0	6,190,396	708,492,284	114.45	7.850	7.850	7.919	7.712	7.987	89,901,667	7.8807	1.79%
1994-01-18	0	112.0	112.0	113.0	106.0	114.0	9,807,627	1,092,050,394	111.35	7.712	7.712	7.781	7.299	7.850	142,433,862	7.6671	3.70%
1994-01-17	0	108.0	107.0	108.0	105.0	108.0	5,412,539	579,008,186	106.98	7.437	7.368	7.437	7.230	7.437	78,605,032	7.3660	0.93%
1994-01-14	0	107.0	107.0	108.0	104.0	108.0	5,052,098	536,460,590	106.19	7.368	7.368	7.437	7.161	7.437	73,370,432	7.3117	3.88%
1994-01-13	0	103.0	102.0	103.0	102.0	105.0	8,334,246	863,466,529	103.60	7.092	7.023	7.092	7.023	7.230	121,036,296	7.1339	-2.83%
1994-01-12	0	106.0	106.0	107.0	104.0	108.0	5,816,816	614,577,219	105.66	7.299	7.299	7.368	7.161	7.437	84,476,252	7.2751	-1.85%
1994-01-11	0	108.0	107.0	108.0	107.0	111.0	4,717,412	512,928,185	108.73	7.437	7.368	7.437	7.368	7.643	68,509,866	7.4869	-0.92%
1994-01-10	0	109.0	109.0	110.0	108.0	110.0	7,623,867	830,397,806	108.92	7.505	7.505	7.574	7.437	7.574	110,719,629	7.5000	1.87%
1994-01-07	0	107.0	106.0	107.0	103.0	108.0	16,932,674	1,779,131,902	105.07	7.368	7.299	7.368	7.092	7.437	245,909,246	7.2349	-1.83%
1994-01-06	0	109.0	108.0	109.0	108.0	114.0	8,538,791	951,153,131	111.39	7.505	7.437	7.505	7.437	7.850	124,006,855	7.6702	-5.22%
1994-01-05	0	115.0	114.0	115.0	112.0	116.0	5,117,279	587,526,409	114.81	7.919	7.850	7.919	7.712	7.987	74,317,041	7.9057	0.00%
1994-01-04	0	115.0	115.0	116.0	115.0	119.0	6,802,596	796,343,333	117.06	7.919	7.919	7.987	7.919	8.194	98,792,503	8.0608	0.00%
1994-01-03	0	115.0	115.0	116.0	113.0	116.0	2,755,500	316,194,769	114.75	7.919	7.919	7.987	7.781	7.987	40,017,479	7.9014

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.