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
2026-06-30	0	147.9	147.9	148.0	146.1	148.3	13,123,569	1,931,598,638	147.19	147.9	147.9	148.0	146.1	148.3	13,123,569	147.19	0.20%
2026-06-29	0	147.6	147.6	147.7	145.4	147.7	14,007,945	2,055,756,753	146.76	147.6	147.6	147.7	145.4	147.7	14,007,945	146.76	-0.07%
2026-06-26	0	147.7	147.6	147.7	146.6	149.6	17,958,141	2,655,179,238	147.85	147.7	147.6	147.7	146.6	149.6	17,958,141	147.85	-0.40%
2026-06-25	0	148.3	148.3	148.4	146.8	148.6	8,637,696	1,276,682,437	147.80	148.3	148.3	148.4	146.8	148.6	8,637,696	147.80	0.07%
2026-06-24	0	148.2	148.2	148.3	147.9	149.9	10,676,159	1,590,095,199	148.94	148.2	148.2	148.3	147.9	149.9	10,676,159	148.94	-0.34%
2026-06-23	0	148.7	148.7	148.8	147.7	150.5	14,752,507	2,199,734,237	149.11	148.7	148.7	148.8	147.7	150.5	14,752,507	149.11	0.54%
2026-06-22	0	147.9	147.8	147.9	146.0	148.6	11,432,504	1,685,051,947	147.39	147.9	147.8	147.9	146.0	148.6	11,432,504	147.39	-0.74%
2026-06-18	0	149.0	148.9	149.0	148.2	149.1	28,019,812	4,167,093,584	148.72	149.0	148.9	149.0	148.2	149.1	28,019,812	148.72	0.68%
2026-06-17	0	148.0	147.9	148.0	147.1	148.3	20,033,026	2,962,284,973	147.87	148.0	147.9	148.0	147.1	148.3	20,033,026	147.87	1.37%
2026-06-16	0	146.0	145.9	146.0	144.0	146.0	10,893,438	1,580,345,568	145.07	146.0	145.9	146.0	144.0	146.0	10,893,438	145.07	0.14%
2026-06-15	0	145.8	145.8	145.9	143.4	146.7	19,088,018	2,778,023,841	145.54	145.8	145.8	145.9	143.4	146.7	19,088,018	145.54	2.10%
2026-06-12	0	142.8	142.8	142.9	140.7	142.8	14,715,851	2,083,111,489	141.56	142.8	142.8	142.9	140.7	142.8	14,715,851	141.56	3.10%
2026-06-11	0	138.5	138.4	138.5	133.5	139.1	17,746,424	2,415,288,990	136.10	138.5	138.4	138.5	133.5	139.1	17,746,424	136.10	2.37%
2026-06-10	0	135.3	135.2	135.3	133.6	139.2	35,400,697	4,799,167,213	135.57	135.3	135.2	135.3	133.6	139.2	35,400,697	135.57	-4.79%
2026-06-09	0	142.1	142.1	142.2	140.8	143.3	11,622,898	1,650,744,968	142.03	142.1	142.1	142.2	140.8	143.3	11,622,898	142.03	-0.14%
2026-06-08	0	142.3	142.2	142.3	139.4	142.5	15,193,347	2,149,161,889	141.45	142.3	142.2	142.3	139.4	142.5	15,193,347	141.45	0.35%
2026-06-05	0	141.8	141.8	141.9	141.2	144.5	29,293,119	4,164,406,841	142.16	141.8	141.8	141.9	141.2	144.5	29,293,119	142.16	-3.14%
2026-06-04	0	146.4	146.4	146.5	144.5	146.9	11,968,429	1,744,504,167	145.76	146.4	146.4	146.5	144.5	146.9	11,968,429	145.76	-0.34%
2026-06-03	0	146.9	146.9	147.0	146.3	148.8	13,176,862	1,944,884,805	147.60	146.9	146.9	147.0	146.3	148.8	13,176,862	147.60	-0.20%
2026-06-02	0	147.2	147.2	147.3	142.7	147.2	17,445,189	2,529,350,608	144.99	147.2	147.2	147.3	142.7	147.2	17,445,189	144.99	0.62%
2026-06-01	0	146.3	146.2	146.3	144.9	146.5	11,125,038	1,622,913,172	145.88	146.3	146.2	146.3	144.9	146.5	11,125,038	145.88	0.83%
2026-05-29	0	145.1	145.1	145.2	143.6	145.7	13,019,970	1,884,564,030	144.74	145.1	145.1	145.2	143.6	145.7	13,019,970	144.74	-0.14%
2026-05-28	0	145.3	145.3	145.4	143.2	147.0	17,372,582	2,511,652,372	144.58	145.3	145.3	145.4	143.2	147.0	17,372,582	144.58	-0.89%
2026-05-27	0	146.6	146.6	146.7	145.0	146.8	14,520,391	2,121,930,559	146.13	146.6	146.6	146.7	145.0	146.8	14,520,391	146.13	0.76%
2026-05-26	0	145.5	145.5	145.6	143.5	145.5	19,646,590	2,840,512,709	144.58	145.5	145.5	145.6	143.5	145.5	19,646,590	144.58	1.11%
2026-05-22	0	143.9	143.9	144.0	142.6	144.0	18,580,283	2,666,649,672	143.52	143.9	143.9	144.0	142.6	144.0	18,580,283	143.52	1.55%
2026-05-21	0	141.7	141.6	141.7	141.0	143.5	16,979,986	2,408,418,485	141.84	141.7	141.6	141.7	141.0	143.5	16,979,986	141.84	2.16%
2026-05-20	0	138.7	138.7	138.8	138.1	139.2	7,692,378	1,065,142,066	138.47	138.7	138.7	138.8	138.1	139.2	7,692,378	138.47	-1.14%
2026-05-19	0	140.3	140.2	140.3	138.1	140.3	12,110,298	1,690,254,308	139.57	140.3	140.2	140.3	138.1	140.3	12,110,298	139.57	1.59%
2026-05-18	0	138.1	138.1	138.2	136.5	138.8	12,750,222	1,750,876,229	137.32	138.1	138.1	138.2	136.5	138.8	12,750,222	137.32	-0.93%
2026-05-15	0	139.4	139.3	139.4	138.7	141.2	9,189,819	1,282,315,344	139.54	139.4	139.3	139.4	138.7	141.2	9,189,819	139.54	-0.78%
2026-05-14	0	140.5	140.4	140.5	140.1	141.7	10,046,420	1,417,821,929	141.13	140.5	140.4	140.5	140.1	141.7	10,046,420	141.13	0.13%
2026-05-13	0	141.1	141.0	141.1	140.2	141.6	11,585,598	1,631,660,055	140.84	140.3	140.2	140.3	139.4	140.8	11,650,264	140.05	1.80%
2026-05-12	0	138.6	138.6	138.7	138.6	141.3	9,948,950	1,391,339,736	139.85	137.8	137.8	137.9	137.8	140.5	10,004,481	139.07	-1.84%
2026-05-11	0	141.2	141.1	141.2	138.5	141.2	9,073,683	1,272,396,473	140.23	140.4	140.3	140.4	137.7	140.4	9,124,328	139.45	1.80%
2026-05-08	0	138.7	138.7	138.8	138.2	140.2	15,750,818	2,188,456,038	138.94	137.9	137.9	138.0	137.4	139.4	15,838,732	138.17	-3.07%
2026-05-07	0	143.1	143.1	143.2	141.7	143.2	13,291,951	1,894,127,980	142.50	142.3	142.3	142.4	140.9	142.4	13,366,141	141.71	1.85%
2026-05-06	0	140.5	140.4	140.5	136.2	140.5	22,396,052	3,106,086,104	138.69	139.7	139.6	139.7	135.4	139.7	22,521,057	137.92	3.31%
2026-05-05	0	136.0	136.0	136.1	136.0	141.6	31,713,313	4,363,815,933	137.60	135.2	135.2	135.3	135.2	140.8	31,890,323	136.84	-5.16%
2026-05-04	0	143.4	143.3	143.4	142.8	144.8	10,396,179	1,491,761,686	143.49	142.6	142.5	142.6	142.0	144.0	10,454,206	142.69	2.28%
2026-04-30	0	140.2	140.1	140.2	139.1	141.1	18,699,023	2,622,051,963	140.22	139.4	139.3	139.4	138.3	140.3	18,803,393	139.45	-0.57%
2026-04-29	0	141.0	140.9	141.0	140.6	142.0	11,924,004	1,685,967,665	141.39	140.2	140.1	140.2	139.8	141.2	11,990,559	140.61	0.28%
2026-04-28	0	140.6	140.6	140.7	139.6	141.0	7,774,218	1,090,126,068	140.22	139.8	139.8	139.9	138.8	140.2	7,817,610	139.44	0.29%
2026-04-27	0	140.2	140.2	140.3	139.2	140.4	6,235,801	871,950,250	139.83	139.4	139.4	139.5	138.4	139.6	6,270,607	139.05	0.14%
2026-04-24	0	140.0	140.0	140.1	139.8	140.6	7,627,274	1,068,607,515	140.10	139.2	139.2	139.3	139.0	139.8	7,669,846	139.33	-0.78%
2026-04-23	0	141.1	141.1	141.2	140.6	143.0	15,795,912	2,235,827,133	141.54	140.3	140.3	140.4	139.8	142.2	15,884,078	140.76	-2.01%
2026-04-22	0	144.0	144.0	144.1	142.2	144.1	9,399,619	1,346,683,806	143.27	143.2	143.2	143.3	141.4	143.3	9,452,084	142.47	0.21%
2026-04-21	0	143.7	143.7	143.8	142.1	143.9	13,859,824	1,984,057,914	143.15	142.9	142.9	143.0	141.3	143.1	13,937,184	142.36	1.05%
2026-04-20	0	142.2	142.1	142.2	141.2	142.8	13,863,095	1,970,736,195	142.16	141.4	141.3	141.4	140.4	142.0	13,940,473	141.37	0.49%
2026-04-17	0	141.5	141.3	141.5	140.7	142.4	10,001,944	1,413,678,519	141.34	140.7	140.5	140.7	139.9	141.6	10,057,771	140.56	-0.56%
2026-04-16	0	142.3	142.3	142.4	141.0	142.5	10,451,552	1,484,551,399	142.04	141.5	141.5	141.6	140.2	141.7	10,509,888	141.25	0.64%
2026-04-15	0	141.4	141.4	141.5	141.3	142.7	13,052,754	1,854,927,298	142.11	140.6	140.6	140.7	140.5	141.9	13,125,609	141.32	0.28%
2026-04-14	0	141.0	141.0	141.1	140.1	141.5	18,252,258	2,569,141,904	140.76	140.2	140.2	140.3	139.3	140.7	18,354,134	139.98	1.59%
2026-04-13	0	138.8	138.8	138.9	137.2	139.0	15,319,683	2,117,155,536	138.20	138.0	138.0	138.1	136.4	138.2	15,405,191	137.43	-0.64%
2026-04-10	0	139.7	139.6	139.7	139.1	140.5	16,727,101	2,339,995,907	139.89	138.9	138.8	138.9	138.3	139.7	16,820,464	139.12	0.58%
2026-04-09	0	138.9	138.9	139.0	137.0	139.8	18,417,735	2,555,061,287	138.73	138.1	138.1	138.2	136.2	139.0	18,520,535	137.96	0.22%
2026-04-08	0	138.6	138.5	138.6	136.0	139.3	40,142,380	5,524,166,997	137.61	137.8	137.7	137.8	135.2	138.5	40,366,437	136.85	6.62%
2026-04-02	0	130.0	129.9	130.0	128.1	131.3	17,411,159	2,252,328,888	129.36	129.3	129.2	129.3	127.4	130.6	17,508,341	128.64	-0.23%
2026-04-01	0	130.3	130.3	130.4	128.5	131.1	25,202,839	3,271,968,533	129.83	129.6	129.6	129.7	127.8	130.4	25,343,510	129.10	3.58%
2026-03-31	0	125.8	125.7	125.8	123.3	125.8	13,897,520	1,732,201,498	124.64	125.1	125.0	125.1	122.6	125.1	13,975,090	123.95	1.78%
2026-03-30	0	123.6	123.5	123.6	121.3	123.6	17,920,263	2,196,631,394	122.58	122.9	122.8	122.9	120.6	122.9	18,020,286	121.90	-0.96%
2026-03-27	0	124.8	124.7	124.8	123.8	125.4	10,258,490	1,280,103,399	124.78	124.1	124.0	124.1	123.1	124.7	10,315,748	124.09	0.00%
2026-03-26	0	124.8	124.8	124.9	123.6	125.8	12,844,795	1,599,923,418	124.56	124.1	124.1	124.2	122.9	125.1	12,916,489	123.87	-0.16%
2026-03-25	0	125.0	124.9	125.0	123.4	125.2	19,072,875	2,369,655,681	124.24	124.3	124.2	124.3	122.7	124.5	19,179,332	123.55	1.13%
2026-03-24	0	123.6	123.6	123.7	120.8	123.6	19,779,772	2,418,500,951	122.27	122.9	122.9	123.0	120.1	122.9	19,890,174	121.59	3.95%
2026-03-23	0	118.9	118.8	118.9	118.5	120.5	34,864,925	4,157,003,024	119.23	118.2	118.1	118.2	117.8	119.8	35,059,526	118.57	-4.50%
2026-03-20	0	124.5	124.4	124.5	122.5	124.5	21,143,449	2,610,492,253	123.47	123.8	123.7	123.8	121.8	123.8	21,261,463	122.78	0.40%
2026-03-19	0	124.0	124.0	124.1	123.8	125.7	16,808,610	2,092,330,630	124.48	123.3	123.3	123.4	123.1	125.0	16,902,428	123.79	-3.05%
2026-03-18	0	127.9	127.8	127.9	125.1	128.4	11,978,057	1,523,537,758	127.19	127.2	127.1	127.2	124.4	127.7	12,044,913	126.49	2.48%
2026-03-17	0	124.8	124.7	124.8	124.5	126.2	11,183,283	1,400,432,734	125.23	124.1	124.0	124.1	123.8	125.5	11,245,703	124.53	0.40%
2026-03-16	0	124.3	124.2	124.3	119.2	125.4	21,752,570	2,678,117,759	123.12	123.6	123.5	123.6	118.5	124.7	21,873,983	122.43	1.47%
2026-03-13	0	122.5	122.5	122.6	122.5	126.4	35,689,160	4,425,249,878	123.99	121.8	121.8	121.9	121.8	125.7	35,888,362	123.31	-4.97%
2026-03-12	0	128.9	128.8	128.9	128.1	130.8	14,658,068	1,892,197,775	129.09	128.2	128.1	128.2	127.4	130.1	14,739,883	128.37	-0.45%
2026-03-11	0	133.0	133.0	133.1	133.0	135.6	15,084,104	2,025,758,675	134.30	128.8	128.8	128.9	128.8	131.3	15,581,011	130.01	-2.13%
2026-03-10	0	135.9	135.8	135.9	133.0	135.9	20,552,580	2,765,587,812	134.56	131.6	131.5	131.6	128.8	131.6	21,229,632	130.27	4.62%
2026-03-09	0	129.9	129.9	130.0	127.4	130.9	59,465,930	7,821,126,500	131.52	125.8	125.8	125.9	123.3	126.7	61,424,883	127.33	-3.92%
2026-03-06	0	135.2	135.1	135.2	132.1	135.4	40,598,641	5,477,393,566	134.92	130.9	130.8	130.9	127.9	131.1	41,936,059	130.61	0.97%
2026-03-05	0	133.9	133.9	134.0	133.0	137.5	26,146,424	3,521,104,388	134.67	129.6	129.6	129.7	128.8	133.1	27,007,751	130.37	2.37%
2026-03-04	0	130.8	130.8	130.9	129.5	133.2	35,572,176	4,655,218,696	130.87	126.6	126.6	126.7	125.4	129.0	36,744,010	126.69	-3.68%
2026-03-03	0	135.8	135.8	135.9	135.8	141.0	22,180,267	3,060,226,140	137.97	131.5	131.5	131.6	131.5	136.5	22,910,939	133.57	-2.79%
2026-03-02	0	139.7	139.6	139.7	139.7	144.4	30,135,411	4,260,208,253	141.37	135.2	135.1	135.2	135.2	139.8	31,128,145	136.86	-5.16%
2026-02-27	0	147.3	147.2	147.3	145.8	147.8	18,075,411	2,656,255,983	146.95	142.6	142.5	142.6	141.2	143.1	18,670,859	142.27	1.59%
2026-02-26	0	145.0	144.9	145.0	144.5	148.0	30,158,366	4,394,195,465	145.70	140.4	140.3	140.4	139.9	143.3	31,151,856	141.06	1.61%
2026-02-25	0	142.7	142.5	142.7	133.8	142.7	44,603,757	6,193,494,255	138.86	138.1	138.0	138.1	129.5	138.1	46,073,114	134.43	5.47%
2026-02-24	0	135.3	135.2	135.3	133.0	135.7	15,223,740	2,043,772,268	134.25	131.0	130.9	131.0	128.8	131.4	15,725,247	129.97	-0.44%
2026-02-23	0	135.9	135.9	136.0	134.9	136.4	13,451,321	1,822,996,491	135.53	131.6	131.6	131.7	130.6	132.0	13,894,440	131.20	1.19%
2026-02-20	0	134.3	134.3	134.4	133.7	135.3	10,372,959	1,392,989,222	134.29	130.0	130.0	130.1	129.4	131.0	10,714,670	130.01	0.07%
2026-02-16	0	134.2	134.2	134.3	133.2	134.5	8,527,013	1,142,158,947	133.95	129.9	129.9	130.0	129.0	130.2	8,807,914	129.67	-1.11%
2026-02-13	0	135.7	135.6	135.7	135.6	137.0	14,586,816	1,984,538,544	136.05	131.4	131.3	131.4	131.3	132.6	15,067,341	131.71	-2.72%
2026-02-12	0	139.5	139.5	139.6	138.4	139.5	6,789,124	943,538,817	138.98	135.1	135.1	135.1	134.0	135.1	7,012,774	134.55	-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	135.3	135.2	135.3	134.2	135.4	7,668,139	134.91	-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	135.8	135.7	135.8	134.8	137.0	13,057,587	135.82	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	134.9	134.9	135.0	133.7	135.1	16,771,282	134.58	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	130.5	130.4	130.5	128.9	131.1	19,214,636	129.89	-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	134.1	134.1	134.2	132.1	134.6	15,575,301	133.38	-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	134.6	134.5	134.6	133.4	134.9	10,907,734	134.11	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	134.5	134.5	134.6	132.9	134.6	20,141,515	133.70	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	130.4	130.3	130.4	129.0	132.1	16,691,542	130.24	-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	132.2	132.2	132.3	132.0	133.8	11,634,335	132.67	-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	133.2	133.2	133.3	130.8	134.3	15,088,705	133.43	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	133.1	133.0	133.1	132.7	134.4	24,135,723	133.50	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	130.2	130.1	130.2	127.6	130.6	21,051,674	129.67	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	126.8	126.8	126.9	125.9	126.8	11,682,100	126.39	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	125.9	125.8	125.9	125.3	126.6	11,832,186	125.89	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	125.6	125.6	125.7	124.3	125.6	8,233,259	124.98	1.17%
2026-01-21	0	128.2	128.2	128.3	127.9	129.1	7,138,446	916,814,500	128.43	124.1	124.1	124.2	123.8	125.0	7,373,604	124.34	-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	124.3	124.3	124.4	123.9	125.9	13,843,641	124.75	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	122.9	122.9	122.9	122.2	123.4	10,390,926	122.71	-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	124.4	124.4	124.5	124.1	126.1	11,749,929	124.86	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	124.1	124.1	124.2	122.6	124.1	10,715,903	123.55	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	122.9	122.9	122.9	122.2	123.0	9,333,868	122.70	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	122.4	122.4	122.5	121.9	123.3	12,575,435	122.44	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	120.1	120.0	120.1	119.6	120.7	9,047,205	120.10	-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	120.8	120.8	120.9	119.1	121.4	12,189,711	119.95	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	120.3	120.2	120.3	119.4	121.0	14,618,452	120.09	-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	123.1	123.0	123.1	122.5	123.9	10,132,813	123.03	-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	124.7	124.6	124.7	122.4	125.4	22,400,893	124.29	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	120.9	120.8	120.9	120.1	121.2	9,473,153	120.71	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	120.3	120.2	120.3	117.9	120.7	11,925,495	120.22	1.55%
2025-12-31	0	122.4	122.3	122.4	121.7	123.0	5,594,974	683,656,093	122.19	118.5	118.4	118.5	117.8	119.1	5,779,286	118.29	-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	119.1	119.1	119.2	117.3	119.4	12,134,632	118.41	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	118.0	117.9	118.0	117.6	119.8	13,564,967	118.46	-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	119.9	119.8	119.9	118.7	120.5	12,770,586	119.71	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	118.4	118.4	118.5	117.7	118.5	11,251,497	118.12	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	117.4	117.3	117.4	116.5	117.7	19,983,894	117.17	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	115.5	115.5	115.6	114.8	116.0	13,876,695	115.54	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	114.9	114.8	114.9	113.8	115.0	12,967,879	114.49	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	113.8	113.8	113.8	111.7	113.8	9,818,958	112.68	1.12%
2025-12-16	0	116.2	116.1	116.2	115.2	116.5	8,579,394	993,025,307	115.75	112.5	112.4	112.5	111.5	112.8	8,862,020	112.05	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	112.5	112.5	112.6	111.9	113.0	12,318,113	112.32	-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	113.6	113.6	113.7	112.3	114.1	34,498,175	113.34	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	110.4	110.3	110.4	110.1	111.6	22,334,812	110.71	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	108.1	108.1	108.2	105.2	108.1	16,189,007	106.50	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	106.0	105.9	106.0	105.7	106.8	11,444,722	106.13	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	105.6	105.6	105.7	105.1	107.1	19,686,634	106.40	-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	107.5	107.5	107.7	107.2	108.0	22,095,896	107.53	-0.45%
2025-12-04	0	111.5	111.4	111.5	110.3	111.5	8,153,363	905,282,224	111.03	107.9	107.8	107.9	106.8	107.9	8,421,955	107.49	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	107.7	107.6	107.7	107.1	107.8	11,294,191	107.52	0.18%
2025-12-02	0	111.0	111.0	111.1	110.3	111.7	7,973,452	883,958,224	110.86	107.5	107.5	107.6	106.8	108.1	8,236,117	107.33	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	107.0	106.9	107.0	105.8	107.8	9,427,692	107.07	1.10%
2025-11-28	0	109.3	109.2	109.3	108.5	109.3	6,108,819	665,688,426	108.97	105.8	105.7	105.8	105.0	105.8	6,310,058	105.50	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	105.5	105.4	105.5	104.4	105.7	17,264,923	105.10	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	104.2	104.1	104.2	103.4	104.7	10,461,824	103.94	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	103.4	103.4	103.5	102.7	104.3	10,992,821	103.24	-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	103.9	103.8	103.9	102.8	104.2	12,454,955	103.59	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	101.7	101.7	101.7	101.7	103.2	14,205,800	102.39	-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	104.2	104.2	104.3	104.0	105.4	9,741,303	104.54	-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	104.4	104.3	104.4	104.3	105.6	12,671,973	104.80	-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	106.1	106.0	106.1	105.3	107.5	15,373,633	106.04	-2.23%
2025-11-17	0	112.1	112.1	112.2	111.4	112.4	8,779,723	981,285,235	111.77	108.5	108.5	108.6	107.8	108.8	9,068,949	108.20	-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	109.3	109.2	109.3	109.3	110.6	9,824,759	109.76	-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	110.7	110.7	110.8	109.9	111.1	14,044,156	110.49	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	109.9	109.9	110.0	108.8	110.7	14,788,760	109.95	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	108.8	108.7	108.8	107.8	109.4	15,217,618	108.88	1.72%
2025-11-10	0	110.5	110.4	110.5	109.5	111.0	8,965,474	990,071,700	110.43	107.0	106.9	107.0	106.0	107.5	9,260,819	106.91	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	106.5	106.5	106.6	106.1	107.2	9,556,257	106.44	-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	107.2	107.1	107.3	105.3	107.2	20,538,800	106.39	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	104.0	104.0	104.1	102.8	104.0	10,612,924	103.46	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	103.8	103.7	103.8	103.8	105.1	9,879,908	104.23	-0.28%
2025-11-03	0	108.3	108.3	108.4	107.6	108.8	6,430,188	695,565,452	108.17	104.1	104.1	104.2	103.4	104.6	6,690,101	103.97	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	103.9	103.8	103.9	103.6	104.8	11,005,677	103.98	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	103.8	103.8	103.9	103.3	105.5	24,699,281	104.14	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	102.4	102.3	102.4	98.71	102.4	31,543,553	100.78	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	98.04	97.94	98.04	97.27	99.77	23,877,720	98.186	-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	99.09	99.09	99.19	98.52	99.67	12,760,697	99.275	0.39%
2025-10-23	0	102.7	102.6	102.7	102.4	103.2	7,515,170	772,249,009	102.76	98.71	98.61	98.71	98.42	99.19	7,818,939	98.766	0.20%
2025-10-22	0	102.5	102.4	102.5	102.2	103.2	9,717,663	996,959,641	102.59	98.52	98.42	98.52	98.23	99.19	10,110,459	98.607	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	98.42	98.42	98.52	97.85	99.38	18,351,538	98.749	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	98.13	98.04	98.13	97.75	98.61	14,833,895	98.182	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	96.98	96.88	96.98	96.60	98.52	26,406,395	97.423	-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	98.90	98.90	99.00	97.75	99.00	20,842,651	98.461	-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	99.48	99.38	99.48	99.09	99.86	17,000,658	99.485	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	97.94	97.85	97.94	97.08	99.29	25,038,987	98.229	-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	98.61	98.52	98.61	96.50	98.61	36,549,430	97.850	-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	99.48	99.48	99.67	98.13	99.77	37,549,149	99.105	-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	99.96	99.86	99.96	98.52	103.8	96,675,783	99.609	-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	106.3	106.3	106.4	105.0	106.3	10,972,662	105.55	-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	106.6	106.6	106.7	106.4	107.8	15,873,987	107.06	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	105.6	105.5	105.6	104.8	105.8	10,137,448	105.39	-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	106.5	106.4	106.5	105.4	106.5	14,864,716	106.13	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	105.1	105.1	105.1	103.7	105.1	10,806,280	104.59	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	104.6	104.6	104.7	103.7	104.8	21,635,914	104.35	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	102.6	102.6	102.7	101.4	102.7	15,162,047	102.17	-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	102.9	102.8	102.9	102.2	103.7	13,011,390	102.79	-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	103.3	103.2	103.3	102.7	104.4	15,374,969	103.56	-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	104.4	104.4	104.5	103.4	104.4	14,189,206	103.92	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	103.0	102.9	103.0	102.3	103.1	11,384,619	102.75	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	102.7	102.7	102.7	102.1	103.0	11,464,853	102.42	-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	103.0	103.0	103.1	102.6	103.5	14,244,640	103.16	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	102.5	102.4	102.5	102.3	102.8	13,036,625	102.51	-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	103.0	103.0	103.1	102.4	103.4	13,051,097	103.00	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	102.4	102.4	102.5	101.2	102.7	13,530,079	102.25	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	102.2	102.2	102.3	102.0	102.7	17,899,276	102.30	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	101.0	101.0	101.1	100.4	101.3	21,526,737	100.95	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	100.3	100.2	100.3	98.33	100.3	28,482,501	99.651	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	98.42	98.33	98.42	97.75	98.52	15,577,517	98.139	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	97.75	97.65	97.75	96.98	97.94	12,878,753	97.476	-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	98.13	98.04	98.13	96.40	98.13	29,371,506	97.407	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	95.73	95.73	95.83	95.49	96.50	14,129,858	95.825	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	95.30	95.30	95.35	94.91	96.40	16,453,452	95.588	-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	95.87	95.87	95.92	95.83	96.88	12,269,344	96.296	-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	96.11	96.11	96.21	95.73	96.60	10,695,897	96.159	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	95.87	95.83	95.87	95.54	96.88	16,722,184	96.059	-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	96.69	96.60	96.69	95.78	96.79	15,173,602	96.415	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	96.21	96.21	96.31	96.21	97.08	15,584,582	96.565	-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	96.31	96.21	96.31	96.11	97.65	12,800,781	96.809	-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	97.56	97.56	97.65	97.36	98.13	14,926,073	97.814	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	97.36	97.27	97.36	96.79	97.46	15,581,170	97.143	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	96.98	96.98	97.08	96.31	97.46	20,349,430	96.856	1.41%
2025-08-20	0	99.50	99.45	99.50	98.55	99.60	9,352,354	927,884,353	99.214	95.63	95.59	95.63	94.72	95.73	9,730,384	95.359	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	95.20	95.20	95.25	94.63	95.54	12,536,143	95.078	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	94.63	94.63	94.67	94.63	96.07	17,688,269	95.177	-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	96.40	96.31	96.40	95.73	97.17	16,986,066	96.329	-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	96.50	96.40	96.50	95.92	96.98	14,645,698	96.280	-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	96.81	96.81	96.90	96.33	97.57	23,052,723	97.008	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	95.57	95.47	95.57	95.00	95.76	11,537,559	95.391	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	95.33	95.28	95.33	94.42	95.33	14,242,391	95.046	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	93.66	93.61	93.66	93.04	93.90	13,510,145	93.388	-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	94.28	94.28	94.33	92.90	94.42	16,006,981	93.850	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	92.52	92.52	92.56	91.90	92.80	14,439,350	92.315	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	91.85	91.85	91.90	91.37	92.33	14,133,380	91.855	-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	91.94	91.90	91.94	90.90	91.94	16,804,965	91.459	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	90.85	90.85	90.90	90.61	91.52	20,713,718	91.089	-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	91.71	91.66	91.71	89.94	91.99	36,175,664	91.129	-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	92.47	92.47	92.52	91.75	96.90	59,259,497	93.392	-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	96.14	96.05	96.14	95.24	96.14	15,582,343	95.765	-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	96.43	96.33	96.43	95.66	96.62	15,397,761	96.153	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	96.33	96.24	96.33	96.05	97.29	15,239,462	96.757	-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	97.48	97.48	97.57	95.66	97.57	34,795,485	96.787	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	95.38	95.33	95.38	94.71	95.38	17,153,011	95.121	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	95.09	95.04	95.09	94.57	95.38	23,177,133	95.078	1.27%
2025-07-21	0	98.45	98.45	98.50	97.80	98.75	9,574,689	943,341,994	98.525	93.90	93.90	93.95	93.28	94.19	10,038,620	93.971	0.31%
2025-07-18	0	98.15	98.10	98.15	97.90	98.55	9,850,347	967,468,783	98.217	93.61	93.57	93.61	93.38	94.00	10,327,635	93.678	0.51%
2025-07-17	0	97.65	97.65	97.75	97.50	98.15	9,256,646	905,287,996	97.799	93.14	93.14	93.23	92.99	93.61	9,705,167	93.279	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	92.71	92.71	92.76	92.28	93.80	15,764,623	93.173	-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	93.14	93.09	93.14	92.56	93.47	11,756,684	93.106	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	92.14	92.14	92.18	91.47	92.52	12,659,745	92.166	-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	92.56	92.56	92.61	92.52	94.00	19,027,004	93.440	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	92.56	92.52	92.56	92.14	92.76	12,356,245	92.475	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	92.23	92.23	92.28	91.04	92.23	16,954,103	91.771	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	91.80	91.75	91.80	90.99	91.80	12,249,711	91.549	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	90.85	90.80	90.85	90.28	91.09	11,509,180	90.861	0.47%
2025-07-04	0	94.80	94.80	94.85	94.30	95.10	8,201,986	777,296,362	94.769	90.42	90.42	90.47	89.94	90.70	8,599,404	90.390	-0.05%
2025-07-03	0	94.85	94.80	94.85	94.40	95.20	6,747,352	639,985,970	94.850	90.47	90.42	90.47	90.04	90.80	7,074,288	90.466	-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	90.85	90.80	90.85	89.94	90.99	12,427,353	90.522	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	90.56	90.51	90.56	90.37	91.75	13,178,133	91.084	-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	90.61	90.56	90.61	90.13	90.85	15,494,764	90.527	-0.42%
2025-06-26	0	95.40	95.40	95.45	95.20	95.90	10,230,801	976,983,407	95.494	90.99	90.99	91.04	90.80	91.47	10,726,523	91.081	-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	91.18	91.13	91.18	90.09	92.33	38,330,228	91.414	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	89.75	89.70	89.75	87.65	90.13	31,443,152	89.432	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	87.56	87.51	87.56	86.84	87.75	12,449,245	87.372	-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	87.99	87.94	87.99	86.84	88.08	12,355,899	87.793	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	86.99	86.94	86.99	86.79	88.08	12,281,760	87.145	-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	87.56	87.51	87.56	87.18	87.89	11,633,077	87.510	-0.33%
2025-06-17	0	92.10	92.10	92.15	91.85	92.90	9,675,373	892,758,256	92.271	87.84	87.84	87.89	87.61	88.61	10,144,183	88.007	-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	88.46	88.46	88.51	87.13	88.70	14,155,110	87.860	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	87.99	87.84	87.99	87.13	89.04	21,488,207	88.023	-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	88.27	88.27	88.32	88.23	89.04	14,947,370	88.601	-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	88.99	88.99	89.04	88.80	89.56	16,255,182	89.164	-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	89.51	89.47	89.51	89.04	90.13	13,980,420	89.642	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	89.47	89.42	89.47	88.80	89.47	15,300,056	89.211	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	88.94	88.80	88.94	88.32	88.94	13,427,508	88.733	0.21%
2025-06-05	0	93.05	93.05	93.10	92.70	93.50	9,923,557	923,427,301	93.054	88.75	88.75	88.80	88.42	89.18	10,404,392	88.754	-0.11%
2025-06-04	0	93.15	93.10	93.15	92.35	93.15	9,826,531	911,910,009	92.801	88.85	88.80	88.85	88.08	88.85	10,302,665	88.512	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	87.89	87.89	87.94	87.80	89.42	19,601,797	88.802	-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	88.23	88.18	88.23	86.70	88.37	14,001,681	87.439	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	88.18	88.08	88.18	87.37	88.18	12,968,431	87.791	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	87.99	87.99	88.03	87.32	88.27	14,809,376	87.810	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	87.70	87.65	87.70	87.27	88.32	15,870,757	87.639	-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	88.13	88.08	88.13	87.89	88.80	15,136,888	88.371	-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	88.46	88.42	88.46	88.03	89.08	14,416,790	88.535	-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	88.85	88.80	88.85	88.23	89.37	15,770,032	88.925	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	88.32	88.32	88.37	87.61	88.89	27,612,388	88.356	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	88.27	88.27	88.32	87.84	89.13	19,414,053	88.508	-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	88.51	88.51	88.56	87.27	88.51	27,592,040	88.048	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	87.27	87.22	87.27	86.17	87.27	15,844,858	86.907	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	86.89	86.84	86.89	86.32	86.99	19,119,234	86.700	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	86.41	86.37	86.41	85.36	86.60	16,984,768	86.178	-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	86.60	86.56	86.60	85.79	86.75	25,150,258	86.268	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	85.51	85.51	85.55	85.03	85.70	17,967,490	85.447	-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	85.84	85.79	85.84	83.60	86.41	35,388,109	85.293	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	83.46	83.41	83.46	82.69	83.55	12,625,833	83.351	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	82.36	82.31	82.36	82.22	83.55	19,428,539	82.887	-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	83.04	83.00	83.04	82.62	83.37	18,151,670	83.033	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	82.38	82.33	82.38	82.10	83.33	15,319,436	82.596	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	81.48	81.44	81.48	80.21	81.86	20,674,410	81.298	-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	82.33	82.29	82.33	82.14	84.32	25,283,028	83.068	-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	83.51	83.47	83.51	80.63	83.75	38,144,395	82.395	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	81.06	81.06	81.10	80.92	81.67	15,305,603	81.215	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	80.68	80.63	80.68	80.40	81.44	19,254,450	80.965	-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	80.73	80.73	80.77	79.92	81.67	17,486,193	80.709	-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	81.20	81.20	81.25	78.93	81.58	35,343,482	80.396	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	77.84	77.84	77.89	75.72	77.84	23,277,272	77.253	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	76.38	76.33	76.38	75.67	76.47	23,535,388	76.111	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	75.20	75.20	75.24	74.53	75.91	23,999,264	75.290	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	74.49	74.49	74.53	74.06	74.68	16,559,597	74.334	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	74.20	74.16	74.20	72.88	74.20	27,026,050	73.614	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	71.37	71.32	71.37	69.76	71.84	29,965,816	71.061	-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	71.56	71.51	71.56	69.95	72.50	64,514,944	71.572	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	67.78	67.73	67.78	66.22	68.06	61,828,352	66.979	-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	68.72	68.72	68.77	68.20	71.65	72,197,477	69.558	-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	69.38	69.38	69.43	68.25	71.18	135,770,727	69.493	-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	81.39	81.39	81.44	81.01	82.71	29,676,744	81.993	-2.16%
2025-04-02	0	88.00	87.95	88.00	88.00	88.95	9,779,227	865,045,944	88.457	83.18	83.14	83.18	83.18	84.08	10,345,391	83.617	-0.85%
2025-04-01	0	88.75	88.70	88.75	88.05	89.15	10,222,759	905,967,914	88.623	83.89	83.85	83.89	83.23	84.27	10,814,601	83.773	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	83.33	83.28	83.33	83.09	84.22	14,289,874	83.643	-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	84.55	84.55	84.60	84.18	85.22	12,682,255	84.590	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	84.51	84.46	84.51	84.51	85.36	22,493,639	84.974	-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	84.60	84.55	84.60	84.13	84.93	12,116,410	84.529	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	83.37	83.37	83.42	83.37	84.03	12,127,982	83.612	-1.12%
2025-03-24	0	89.20	89.20	89.25	88.50	89.20	10,256,298	911,260,886	88.849	84.32	84.32	84.37	83.66	84.32	10,850,082	83.987	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	83.75	83.75	83.80	83.61	84.22	18,078,129	83.874	-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	84.89	84.89	84.98	84.89	85.50	19,762,293	85.066	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	84.84	84.84	84.89	84.65	85.07	19,429,998	84.932	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	84.18	84.13	84.18	83.70	84.37	19,337,372	84.091	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	82.85	82.85	82.90	82.48	83.47	21,993,308	83.064	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	80.77	80.77	80.82	80.30	81.29	20,658,546	80.804	-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	80.96	80.92	80.96	80.40	81.62	17,744,914	81.054	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	80.40	80.35	80.40	79.36	80.49	28,932,148	79.884	-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	80.54	80.54	80.63	79.92	81.58	34,833,893	80.728	-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	83.23	83.18	83.23	83.00	84.03	26,862,105	83.369	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	83.14	83.14	83.18	83.14	84.08	39,630,074	83.449	-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	85.07	85.07	85.12	84.13	85.22	33,516,752	84.790	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	84.23	84.23	84.28	82.81	84.28	33,860,483	83.659	-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	84.37	84.32	84.37	83.91	84.87	37,878,242	84.298	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	83.64	83.59	83.64	83.54	84.42	37,160,177	83.842	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	81.80	81.76	81.80	81.39	82.35	24,678,172	81.847	-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	81.94	81.94	81.99	81.44	82.03	29,774,093	81.728	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	81.35	81.35	81.39	80.75	81.85	30,522,913	81.253	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	79.83	79.83	79.88	78.87	80.11	19,792,567	79.559	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	78.64	78.64	78.69	77.82	79.60	35,911,369	78.521	-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	79.47	79.47	79.51	79.24	79.92	22,566,415	79.564	-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	79.88	79.83	79.88	79.37	80.38	21,252,034	79.762	-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	81.02	80.98	81.02	79.47	81.39	43,845,299	80.356	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	79.92	79.88	79.92	78.82	79.92	38,903,358	79.569	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	78.37	78.32	78.37	76.99	78.37	34,862,450	77.755	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	77.45	77.45	77.50	77.17	78.18	33,809,300	77.498	-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	77.77	77.77	77.82	77.68	78.27	41,502,875	78.000	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	77.40	77.40	77.45	77.04	77.72	34,385,027	77.356	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	76.81	76.76	76.81	76.17	76.81	27,087,367	76.577	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	75.71	75.66	75.71	75.16	75.71	26,420,221	75.526	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	74.98	74.93	74.98	74.24	75.11	27,621,802	74.880	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	73.92	73.92	73.97	73.60	74.06	16,306,797	73.901	0.56%
2025-02-05	0	80.20	80.20	80.25	79.90	80.45	10,753,092	861,393,682	80.107	73.51	73.51	73.55	73.23	73.74	11,731,937	73.423	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	73.37	73.33	73.37	72.82	73.78	25,687,834	73.443	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	73.23	73.23	73.28	72.78	73.55	22,930,679	73.195	-0.06%
2025-01-28	0	79.95	79.95	80.00	79.80	80.00	8,928,135	713,680,973	79.936	73.28	73.28	73.33	73.14	73.33	9,740,855	73.267	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	72.82	72.82	72.87	72.59	73.23	14,421,780	72.994	-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	73.23	73.19	73.23	72.68	73.33	22,985,315	73.085	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	72.09	72.09	72.13	71.77	72.64	14,088,325	72.227	-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	72.64	72.64	72.68	72.27	72.73	14,396,163	72.539	0.51%
2025-01-21	0	78.85	78.80	78.85	78.55	79.00	12,526,437	987,738,149	78.852	72.27	72.23	72.27	72.00	72.41	13,666,708	72.273	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	71.81	71.77	71.81	71.22	71.86	15,757,046	71.631	0.97%
2025-01-17	0	77.60	77.60	77.65	77.30	78.00	12,189,547	946,118,201	77.617	71.13	71.13	71.17	70.85	71.49	13,299,151	71.141	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	70.90	70.90	70.94	69.89	71.03	25,336,055	70.814	1.78%
2025-01-15	0	76.00	75.95	76.00	75.35	76.00	11,891,439	901,135,913	75.780	69.66	69.61	69.66	69.06	69.66	12,973,906	69.458	0.07%
2025-01-14	0	75.95	75.90	75.95	75.40	75.95	12,841,705	971,901,953	75.683	69.61	69.57	69.61	69.11	69.61	14,010,674	69.369	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	69.02	69.02	69.06	68.60	69.75	15,728,103	69.067	-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	70.12	70.12	70.16	69.89	70.21	24,397,169	70.050	1.19%
2025-01-09	0	75.60	75.60	75.65	75.60	76.20	12,063,607	916,079,216	75.937	69.29	69.29	69.34	69.29	69.84	13,161,747	69.602	-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	69.61	69.57	69.61	68.51	69.61	19,659,805	69.022	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	69.02	68.97	69.02	68.65	69.57	20,268,294	68.988	-0.33%
2025-01-06	0	75.55	75.55	75.60	75.15	75.65	12,886,461	971,750,312	75.409	69.25	69.25	69.29	68.88	69.34	14,059,504	69.117	0.73%
2025-01-03	0	75.00	74.95	75.00	74.90	75.75	11,755,463	884,157,096	75.212	68.74	68.70	68.74	68.65	69.43	12,825,553	68.937	-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	69.38	69.34	69.38	68.42	69.52	17,294,576	68.990	-0.13%
2024-12-31	0	75.80	75.80	75.85	75.70	76.05	6,769,479	513,775,446	75.896	69.48	69.48	69.52	69.38	69.70	7,385,699	69.564	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	69.38	69.38	69.43	69.06	69.57	14,915,868	69.336	0.60%
2024-12-27	0	75.25	75.20	75.25	74.80	75.55	11,697,634	880,753,779	75.293	68.97	68.93	68.97	68.56	69.25	12,762,460	69.011	0.47%
2024-12-24	0	74.90	74.90	75.10	74.55	75.20	7,096,918	532,763,845	75.070	68.65	68.65	68.83	68.33	68.93	7,742,944	68.806	-0.07%
2024-12-23	0	74.95	74.90	74.95	74.10	75.15	11,245,825	842,433,112	74.911	68.70	68.65	68.70	67.92	68.88	12,269,523	68.661	1.15%
2024-12-20	0	74.10	74.10	74.15	74.10	74.90	11,795,582	879,465,071	74.559	67.92	67.92	67.96	67.92	68.65	12,869,324	68.338	-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	68.15	68.15	68.19	67.83	68.56	16,909,247	68.199	-0.87%
2024-12-18	0	75.00	74.95	75.00	74.60	75.25	8,120,910	608,560,688	74.937	68.74	68.70	68.74	68.38	68.97	8,860,149	68.685	-0.27%
2024-12-17	0	75.20	75.15	75.20	74.50	75.20	11,007,564	825,186,790	74.965	68.93	68.88	68.93	68.28	68.93	12,009,573	68.711	0.27%
2024-12-16	0	75.00	74.95	75.00	74.55	75.00	10,503,034	785,760,866	74.813	68.74	68.70	68.74	68.33	68.74	11,459,116	68.571	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	68.38	68.38	68.42	68.06	68.56	14,955,790	68.290	-0.40%
2024-12-12	0	74.90	74.90	74.95	74.40	74.90	10,718,800	801,171,885	74.745	68.65	68.65	68.70	68.19	68.65	11,694,523	68.508	0.67%
2024-12-11	0	74.40	74.40	74.45	74.05	74.70	10,394,553	773,673,740	74.431	68.19	68.19	68.24	67.87	68.47	11,340,760	68.221	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	68.01	67.96	68.01	67.87	68.56	20,061,654	68.343	-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	68.10	68.06	68.10	67.14	68.24	18,823,283	67.951	-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	68.33	68.28	68.33	67.64	68.47	28,625,026	68.227	1.08%
2024-12-05	0	73.75	73.75	73.80	73.05	73.75	7,470,677	549,152,348	73.508	67.60	67.60	67.64	66.96	67.60	8,150,726	67.375	0.20%
2024-12-04	0	73.60	73.55	73.60	73.10	73.70	10,232,457	752,432,483	73.534	67.46	67.41	67.46	67.00	67.55	11,163,909	67.399	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	67.37	67.37	67.41	66.36	67.37	20,665,591	67.010	1.31%
2024-12-02	0	72.55	72.55	72.60	72.35	72.80	8,795,497	638,804,077	72.629	66.50	66.50	66.54	66.31	66.73	9,596,143	66.569	0.07%
2024-11-29	0	72.50	72.45	72.50	71.95	72.70	13,325,456	965,452,642	72.452	66.45	66.41	66.45	65.95	66.63	14,538,461	66.407	0.55%
2024-11-28	0	72.10	72.10	72.15	71.70	72.20	9,553,098	687,917,774	72.010	66.08	66.08	66.13	65.72	66.18	10,422,708	66.002	0.14%
2024-11-27	0	72.00	71.95	72.00	71.45	72.15	12,782,030	917,667,951	71.794	65.99	65.95	65.99	65.49	66.13	13,945,567	65.804	0.63%
2024-11-26	0	71.55	71.55	71.60	71.20	71.60	9,056,114	646,983,076	71.442	65.58	65.58	65.63	65.26	65.63	9,880,484	65.481	0.63%
2024-11-25	0	71.10	71.10	71.15	70.80	71.45	13,670,620	973,609,745	71.219	65.17	65.17	65.21	64.89	65.49	14,915,045	65.277	-0.21%
2024-11-22	0	71.25	71.25	71.30	70.80	71.75	12,509,160	891,072,995	71.234	65.31	65.31	65.35	64.89	65.76	13,647,858	65.290	-0.07%
2024-11-21	0	71.30	71.25	71.30	71.15	71.65	7,857,831	560,897,145	71.381	65.35	65.31	65.35	65.21	65.67	8,573,123	65.425	-0.35%
2024-11-20	0	71.55	71.55	71.60	71.05	71.55	8,322,727	593,974,999	71.368	65.58	65.58	65.63	65.12	65.58	9,080,338	65.413	-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	65.67	65.67	65.72	65.17	65.67	16,335,846	65.465	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	64.66	64.66	64.71	64.39	65.12	16,954,851	64.699	1.22%
2024-11-15	0	69.70	69.65	69.70	69.45	70.10	11,094,803	773,701,769	69.736	63.88	63.84	63.88	63.66	64.25	12,104,753	63.917	0.80%
2024-11-14	0	69.15	69.15	69.20	69.15	69.90	13,077,120	908,866,695	69.501	63.38	63.38	63.43	63.38	64.07	14,267,519	63.702	-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	63.66	63.61	63.66	62.97	63.75	17,211,529	63.502	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	63.66	63.66	63.70	63.56	64.48	20,624,149	63.852	-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	64.53	64.43	64.53	63.52	64.53	21,031,468	64.298	-1.40%
2024-11-08	0	71.40	71.40	71.50	71.40	72.30	13,611,484	977,244,719	71.796	65.44	65.44	65.53	65.44	66.27	14,850,526	65.805	-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	66.31	66.27	66.31	65.44	66.45	23,568,440	66.173	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	65.60	65.60	65.65	64.79	65.83	30,393,885	65.307	-0.07%
2024-11-05	0	72.40	72.35	72.40	71.75	72.40	13,616,661	982,968,248	72.189	65.65	65.60	65.65	65.06	65.65	15,017,519	65.455	0.63%
2024-11-04	0	71.95	71.90	71.95	71.35	72.00	10,916,486	783,944,555	71.813	65.24	65.19	65.24	64.69	65.28	12,039,555	65.114	0.49%
2024-11-01	0	71.60	71.55	71.60	71.35	71.90	12,744,884	913,203,439	71.653	64.92	64.88	64.92	64.69	65.19	14,056,055	64.969	-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	65.37	65.37	65.42	64.74	65.56	34,548,816	65.327	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	65.15	65.15	65.19	64.51	65.56	32,720,877	64.984	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	64.92	64.88	64.92	63.02	64.92	59,024,669	64.258	3.69%
2024-10-28	0	69.05	69.00	69.05	68.50	69.15	7,067,319	487,150,514	68.930	62.61	62.56	62.61	62.11	62.70	7,794,392	62.500	0.29%
2024-10-25	0	68.85	68.85	68.90	68.45	69.15	6,907,348	476,117,551	68.929	62.43	62.43	62.47	62.06	62.70	7,617,964	62.499	0.15%
2024-10-24	0	68.75	68.70	68.75	68.15	68.80	8,408,504	576,489,523	68.560	62.34	62.29	62.34	61.79	62.38	9,273,556	62.165	-0.07%
2024-10-23	0	68.80	68.80	68.85	68.45	69.10	12,543,650	863,656,226	68.852	62.38	62.38	62.43	62.06	62.65	13,834,118	62.429	0.81%
2024-10-22	0	68.25	68.20	68.25	67.95	68.60	9,814,428	670,097,528	68.277	61.88	61.84	61.88	61.61	62.20	10,824,119	61.908	-0.36%
2024-10-21	0	68.50	68.50	68.55	68.25	68.85	12,089,540	828,898,997	68.563	62.11	62.11	62.16	61.88	62.43	13,333,290	62.168	-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	62.29	62.29	62.34	62.02	62.70	21,466,618	62.297	1.10%
2024-10-17	0	67.95	67.90	67.95	67.50	68.60	13,061,223	887,987,768	67.987	61.61	61.57	61.61	61.20	62.20	14,404,938	61.645	0.37%
2024-10-16	0	67.70	67.70	67.75	67.50	68.15	14,570,282	989,341,738	67.901	61.38	61.38	61.43	61.20	61.79	16,069,247	61.567	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	61.29	61.25	61.29	61.07	62.20	28,322,303	61.438	-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	61.84	61.79	61.84	61.34	62.34	20,733,587	61.812	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	61.79	61.75	61.79	61.57	62.34	27,751,845	61.946	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	61.48	61.48	61.52	61.11	62.38	44,547,752	61.655	-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	62.06	62.02	62.06	61.79	64.10	54,062,560	62.873	-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	63.79	63.74	63.79	63.47	64.38	31,392,737	63.868	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	63.47	63.42	63.47	62.74	63.56	28,049,332	63.142	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	62.93	62.88	62.93	62.70	63.56	31,316,822	63.144	-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	63.33	63.33	63.38	62.20	63.38	49,591,311	62.959	-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	63.88	63.83	63.88	63.42	64.38	40,396,202	63.907	-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	64.01	63.97	64.01	63.47	64.24	50,237,792	63.998	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	63.47	63.47	63.52	62.70	63.52	37,656,354	63.135	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	63.38	63.38	63.42	63.06	64.10	33,561,575	63.539	-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	63.56	63.56	63.61	63.15	63.56	60,643,706	63.409	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	62.52	62.52	62.56	62.20	62.97	22,398,823	62.699	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	62.52	62.52	62.56	62.38	62.93	32,877,149	62.707	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	62.16	62.16	62.20	61.61	62.47	24,629,602	62.187	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	61.79	61.79	61.84	60.98	61.88	20,995,296	61.683	1.34%
2024-09-16	0	67.25	67.20	67.25	66.80	67.30	12,030,207	807,185,506	67.097	60.98	60.93	60.98	60.57	61.02	13,267,853	60.838	-0.07%
2024-09-13	0	67.30	67.30	67.35	67.00	67.80	12,044,509	813,095,759	67.508	61.02	61.02	61.07	60.75	61.48	13,283,627	61.210	0.52%
2024-09-12	0	66.95	66.95	67.00	66.20	67.20	13,728,293	919,345,491	66.967	60.70	60.70	60.75	60.02	60.93	15,140,635	60.720	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	60.34	60.30	60.34	59.62	60.57	24,650,323	59.989	-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	61.20	61.16	61.20	60.98	61.43	18,723,733	61.080	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	60.80	60.80	60.84	60.21	60.80	20,831,431	60.589	-0.67%
2024-09-05	0	67.50	67.45	67.50	66.95	67.55	12,106,503	814,025,290	67.239	61.20	61.16	61.20	60.70	61.25	13,351,999	60.967	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	60.80	60.75	60.80	60.30	61.02	20,161,190	60.606	-1.32%
2024-09-03	0	67.95	67.90	67.95	67.85	68.60	7,373,698	501,781,243	68.050	61.61	61.57	61.61	61.52	62.20	8,132,291	61.702	-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	61.97	61.93	61.97	61.48	61.97	19,023,266	61.776	-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	62.20	62.20	62.25	61.48	62.52	26,687,916	62.262	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	61.88	61.84	61.88	61.20	61.97	18,085,931	61.678	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	61.75	61.70	61.75	61.66	62.16	17,745,581	61.951	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	61.66	61.66	61.70	61.16	61.75	18,666,750	61.523	0.97%
2024-08-26	0	67.35	67.35	67.40	67.25	67.70	12,054,977	812,681,875	67.415	61.07	61.07	61.11	60.98	61.38	13,295,172	61.126	0.75%
2024-08-23	0	66.85	66.80	66.85	66.45	67.00	8,495,221	567,462,073	66.798	60.61	60.57	60.61	60.25	60.75	9,369,194	60.567	0.07%
2024-08-22	0	66.80	66.80	66.85	66.25	66.80	8,923,564	594,502,420	66.622	60.57	60.57	60.61	60.07	60.57	9,841,604	60.407	0.91%
2024-08-21	0	66.20	66.15	66.20	65.60	66.25	8,108,865	535,512,758	66.040	60.02	59.98	60.02	59.48	60.07	8,943,091	59.880	-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	60.48	60.43	60.48	60.39	60.84	16,782,937	60.544	0.68%
2024-08-19	0	66.25	66.20	66.25	65.90	66.55	10,812,337	716,018,430	66.222	60.07	60.02	60.07	59.75	60.34	11,924,691	60.045	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	59.84	59.75	59.84	59.25	59.93	22,780,075	59.714	2.17%
2024-08-15	0	64.60	64.55	64.60	63.85	64.80	14,660,551	946,342,468	64.550	58.57	58.53	58.57	57.89	58.76	16,168,802	58.529	0.83%
2024-08-14	0	64.85	64.85	64.90	64.60	65.05	10,939,047	709,611,088	64.870	58.09	58.09	58.14	57.87	58.27	12,211,135	58.112	0.62%
2024-08-13	0	64.45	64.45	64.50	64.15	64.65	8,689,897	559,946,468	64.436	57.74	57.74	57.78	57.47	57.92	9,700,434	57.724	0.16%
2024-08-12	0	64.35	64.35	64.40	63.90	64.50	14,396,811	924,761,169	64.234	57.65	57.65	57.69	57.24	57.78	16,070,998	57.542	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	57.29	57.24	57.29	56.84	57.74	24,701,376	57.329	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	56.30	56.26	56.30	55.81	56.57	22,695,605	56.159	-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	56.48	56.44	56.48	55.90	56.75	23,789,010	56.343	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	56.26	56.21	56.26	55.99	56.88	31,741,431	56.371	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	55.59	55.59	55.63	54.78	57.20	87,128,048	56.044	-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	58.90	58.86	58.90	58.41	59.17	58,885,547	58.855	-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	61.14	61.14	61.18	60.96	62.71	37,041,112	61.812	-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	62.66	62.66	62.71	60.56	62.66	62,886,482	61.837	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	59.89	59.84	59.89	59.21	60.11	21,359,950	59.719	-0.67%
2024-07-29	0	67.30	67.30	67.35	66.75	67.50	14,754,837	990,685,014	67.143	60.29	60.29	60.33	59.80	60.47	16,470,658	60.148	1.58%
2024-07-26	0	66.25	66.25	66.30	65.80	66.45	11,169,474	739,188,003	66.179	59.35	59.35	59.39	58.95	59.53	12,468,358	59.285	0.38%
2024-07-25	0	66.00	65.95	66.00	65.85	66.95	13,669,321	905,274,788	66.227	59.12	59.08	59.12	58.99	59.98	15,258,909	59.328	-0.98%
2024-07-24	0	66.65	66.65	66.70	66.30	67.15	11,104,661	741,210,932	66.748	59.71	59.71	59.75	59.39	60.15	12,396,008	59.794	-0.22%
2024-07-23	0	66.80	66.75	66.80	66.75	67.45	11,089,428	742,924,397	66.994	59.84	59.80	59.84	59.80	60.42	12,379,003	60.015	-0.45%
2024-07-22	0	67.10	67.10	67.15	66.05	67.20	11,879,329	792,860,722	66.743	60.11	60.11	60.15	59.17	60.20	13,260,761	59.790	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	59.44	59.39	59.44	59.35	60.29	25,606,510	59.576	-2.14%
2024-07-18	0	67.80	67.80	67.85	67.40	68.20	11,465,970	777,623,503	67.820	60.74	60.74	60.78	60.38	61.10	12,799,333	60.755	0.89%
2024-07-17	0	67.20	67.15	67.20	67.00	67.50	9,031,967	606,950,493	67.200	60.20	60.15	60.20	60.02	60.47	10,082,283	60.200	0.15%
2024-07-16	0	67.10	67.10	67.15	67.00	67.40	12,063,903	810,725,745	67.203	60.11	60.11	60.15	60.02	60.38	13,466,799	60.202	-0.59%
2024-07-15	0	67.50	67.50	67.55	67.05	67.85	10,484,128	707,317,670	67.466	60.47	60.47	60.51	60.07	60.78	11,703,314	60.437	-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	60.83	60.83	60.87	60.42	60.96	19,731,130	60.757	0.97%
2024-07-11	0	67.25	67.20	67.25	66.90	67.55	11,811,664	793,951,444	67.218	60.24	60.20	60.24	59.93	60.51	13,185,227	60.215	1.13%
2024-07-10	0	66.50	66.50	66.55	66.40	67.05	14,625,523	974,723,889	66.645	59.57	59.57	59.62	59.48	60.07	16,326,306	59.703	-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	59.80	59.75	59.80	59.48	60.33	30,639,479	59.723	-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	60.11	60.07	60.11	59.75	60.74	33,813,183	60.231	-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	60.74	60.74	60.78	60.69	62.04	26,581,715	61.088	-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	61.68	61.68	61.72	61.05	62.04	21,077,885	61.660	1.03%
2024-07-03	0	68.15	68.15	68.25	68.15	68.85	14,540,763	995,860,516	68.488	61.05	61.05	61.14	61.05	61.68	16,231,690	61.353	-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	61.14	61.10	61.14	60.92	61.54	21,533,940	61.201	-0.07%
2024-06-28	0	68.30	68.30	68.35	67.90	68.75	13,323,685	912,822,180	68.511	61.18	61.18	61.23	60.83	61.59	14,873,079	61.374	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	61.18	61.14	61.18	60.51	61.18	17,160,476	60.837	0.00%
2024-06-26	0	68.30	68.25	68.30	67.95	68.70	14,110,286	964,958,984	68.387	61.18	61.14	61.18	60.87	61.54	15,751,153	61.263	-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	61.27	61.27	61.32	60.87	61.45	19,822,630	61.219	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	60.78	60.78	60.83	60.20	60.83	22,164,437	60.487	-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	61.05	61.01	61.05	60.83	61.50	18,588,317	61.079	-0.51%
2024-06-20	0	68.50	68.50	68.55	68.20	68.90	11,167,283	764,938,768	68.498	61.36	61.36	61.41	61.10	61.72	12,465,912	61.362	-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	61.41	61.36	61.41	60.65	61.68	19,451,307	61.405	0.88%
2024-06-18	0	67.95	67.95	68.00	67.45	68.30	12,322,662	836,737,189	67.902	60.87	60.87	60.92	60.42	61.18	13,755,649	60.829	0.52%
2024-06-17	0	67.60	67.55	67.60	66.85	68.00	12,501,801	845,626,049	67.640	60.56	60.51	60.56	59.89	60.92	13,955,619	60.594	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	60.15	60.15	60.20	59.89	60.60	17,769,317	60.336	-1.10%
2024-06-13	0	67.90	67.85	67.90	67.40	68.15	13,649,626	925,385,027	67.796	60.83	60.78	60.83	60.38	61.05	15,236,923	60.733	-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	61.05	61.01	61.05	59.93	61.05	23,804,281	60.497	-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	61.36	61.36	61.41	60.96	61.68	21,544,677	61.397	-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	61.59	61.59	61.63	61.50	61.99	28,569,884	61.651	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	61.36	61.36	61.41	61.10	61.59	16,895,705	61.304	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	61.01	60.96	61.01	60.74	61.81	19,519,891	61.111	-0.58%
2024-06-04	0	68.50	68.50	68.55	68.50	69.50	12,942,557	892,286,537	68.942	61.36	61.36	61.41	61.36	62.26	14,447,630	61.760	-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	61.95	61.90	61.95	61.95	62.53	16,344,867	62.222	0.73%
2024-05-31	0	68.65	68.60	68.65	68.45	69.10	13,444,621	924,942,103	68.796	61.50	61.45	61.50	61.32	61.90	15,008,079	61.630	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	61.05	61.01	61.05	60.56	61.32	23,606,969	60.864	-0.51%
2024-05-29	0	68.50	68.50	68.55	68.15	68.65	13,936,381	954,047,101	68.457	61.36	61.36	61.41	61.05	61.50	15,557,025	61.326	-0.58%
2024-05-28	0	68.90	68.90	68.95	68.55	69.15	11,863,527	816,942,621	68.862	61.72	61.72	61.77	61.41	61.95	13,243,121	61.688	0.00%
2024-05-27	0	68.90	68.90	68.95	68.80	69.35	11,012,694	761,035,593	69.105	61.72	61.72	61.77	61.63	62.13	12,293,346	61.906	0.58%
2024-05-24	0	68.50	68.50	68.55	68.15	69.00	14,112,421	966,768,265	68.505	61.36	61.36	61.41	61.05	61.81	15,753,536	61.368	-0.72%
2024-05-23	0	69.00	69.00	69.05	68.75	69.30	12,404,031	856,810,040	69.075	61.81	61.81	61.86	61.59	62.08	13,846,480	61.879	-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	62.26	62.22	62.26	61.77	62.26	21,619,318	62.164	1.31%
2024-05-21	0	68.60	68.60	68.65	68.30	69.00	13,259,025	911,081,761	68.714	61.45	61.45	61.50	61.18	61.81	14,800,900	61.556	-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	61.68	61.68	61.72	61.27	62.04	20,440,906	61.748	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	61.41	61.36	61.41	60.78	61.81	41,056,002	61.251	-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	62.80	62.75	62.80	61.90	62.80	40,970,869	62.602	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	61.77	61.72	61.77	61.05	62.04	27,979,489	61.491	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	61.01	60.92	61.01	60.47	61.01	18,925,375	60.717	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	60.92	60.87	60.92	60.24	61.10	39,436,319	60.888	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	60.65	60.65	60.69	60.47	61.41	59,655,191	61.038	-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	60.85	60.81	60.85	60.38	61.16	57,178,442	60.879	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	60.29	60.20	60.29	59.73	60.42	32,714,086	60.065	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	59.86	59.82	59.86	59.51	60.07	25,826,125	59.707	-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	59.99	59.99	60.03	59.73	60.07	22,988,387	59.907	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	59.90	59.86	59.90	58.78	59.90	50,380,694	59.546	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	57.96	57.91	57.96	56.40	58.00	45,900,843	57.391	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	56.70	56.66	56.70	56.14	56.74	36,371,981	56.524	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	56.18	56.14	56.18	55.88	56.23	28,212,641	56.104	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	56.01	56.01	56.05	55.58	56.14	22,529,475	55.903	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	55.97	55.97	56.01	55.79	56.14	35,015,991	55.988	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	55.58	55.58	55.62	55.36	55.97	34,973,117	55.619	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	54.84	54.80	54.84	54.37	54.97	32,195,391	54.695	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	53.50	53.46	53.50	52.98	53.67	32,081,259	53.267	-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	54.19	54.19	54.24	53.46	54.32	20,474,527	53.926	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	53.76	53.72	53.76	53.37	53.76	19,456,829	53.568	-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	53.98	53.93	53.98	53.80	54.58	30,217,168	54.154	-2.27%
2024-04-15	0	63.85	63.80	63.85	63.10	63.90	14,775,461	937,909,465	63.478	55.23	55.19	55.23	54.58	55.27	17,081,300	54.909	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	55.19	55.14	55.19	54.50	55.27	28,028,165	54.927	-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	56.10	56.05	56.10	55.79	56.23	24,615,387	56.024	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	56.05	56.05	56.10	55.27	56.23	35,859,459	55.822	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	55.27	55.23	55.27	55.06	55.49	27,600,313	55.305	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	54.67	54.63	54.67	54.50	54.93	31,147,442	54.689	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	54.28	54.24	54.28	54.11	54.50	39,865,118	54.300	2.20%
2024-04-03	0	61.40	61.35	61.40	61.05	61.40	16,279,531	996,659,001	61.222	53.11	53.07	53.11	52.81	53.11	18,820,093	52.957	-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	53.54	53.50	53.54	53.11	53.93	33,515,212	53.631	1.23%
2024-03-28	0	61.15	61.10	61.15	60.95	61.60	11,974,126	734,681,319	61.356	52.90	52.85	52.90	52.72	53.28	13,842,792	53.073	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	52.85	52.85	52.90	52.85	53.46	29,196,495	53.095	-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	53.41	53.41	53.46	53.24	53.63	27,625,434	53.441	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	52.94	52.94	52.98	52.81	53.28	20,667,349	53.059	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	52.72	52.72	52.77	52.33	53.15	26,819,450	52.681	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	52.68	52.64	52.68	52.03	52.85	38,011,326	52.495	2.18%
2024-03-20	0	59.60	59.60	59.65	59.60	59.85	10,591,308	632,129,253	59.684	51.55	51.55	51.60	51.55	51.77	12,244,173	51.627	0.17%
2024-03-19	0	59.50	59.45	59.50	59.35	59.65	12,611,322	750,097,404	59.478	51.47	51.42	51.47	51.34	51.60	14,579,428	51.449	-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	51.55	51.51	51.55	51.21	51.64	20,984,054	51.468	1.79%
2024-03-15	0	58.55	58.55	58.60	58.20	58.75	15,941,514	932,342,926	58.485	50.65	50.65	50.69	50.34	50.82	18,429,325	50.590	-0.85%
2024-03-14	0	59.05	59.05	59.10	59.00	59.45	9,212,019	544,828,409	59.143	51.08	51.08	51.12	51.04	51.42	10,649,634	51.159	-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	51.29	51.29	51.34	50.95	51.73	20,735,592	51.426	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	50.82	50.78	50.82	50.26	50.95	27,829,834	50.697	0.69%
2024-03-11	0	58.35	58.30	58.35	58.30	58.75	15,094,282	882,135,390	58.442	50.47	50.43	50.47	50.43	50.82	17,449,875	50.553	-0.77%
2024-03-08	0	58.80	58.80	58.85	58.80	59.25	15,393,017	907,237,067	58.938	50.86	50.86	50.91	50.86	51.25	17,795,231	50.982	0.51%
2024-03-07	0	58.50	58.50	58.55	58.50	59.10	16,713,725	981,344,307	58.715	50.60	50.60	50.65	50.60	51.12	19,322,047	50.789	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	50.23	50.23	50.28	50.07	50.61	33,496,160	50.413	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	49.86	49.82	49.86	49.74	50.61	31,170,427	49.987	-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	50.36	50.36	50.40	50.23	50.61	38,714,310	50.487	-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	50.82	50.77	50.82	50.40	50.94	36,132,086	50.760	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	50.03	50.03	50.07	49.94	50.52	30,895,670	50.254	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	49.61	49.61	49.65	49.61	50.32	43,632,688	49.886	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	49.53	49.49	49.53	49.20	49.53	30,773,371	49.417	-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	49.57	49.53	49.57	49.24	49.61	29,470,551	49.412	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	49.20	49.20	49.24	48.82	49.36	41,947,236	49.172	-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	49.49	49.49	49.53	48.66	49.61	59,549,943	49.226	-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	50.03	50.03	50.07	49.86	52.68	85,626,414	50.905	-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	52.02	52.02	52.06	51.85	52.19	20,128,743	51.969	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	51.81	51.81	51.85	51.77	52.10	30,732,079	51.943	0.73%
2024-02-16	0	61.95	61.90	61.95	61.55	62.20	15,013,494	929,307,214	61.898	51.44	51.40	51.44	51.11	51.65	18,081,645	51.395	0.98%
2024-02-15	0	61.35	61.30	61.35	60.55	61.60	10,957,515	671,730,667	61.303	50.94	50.90	50.94	50.28	51.15	13,196,788	50.901	0.90%
2024-02-14	0	60.80	60.80	60.85	59.70	60.95	13,618,634	823,702,147	60.483	50.48	50.48	50.52	49.57	50.61	16,401,732	50.220	-0.90%
2024-02-09	0	61.35	61.35	61.40	60.65	61.40	8,378,605	511,585,745	61.059	50.94	50.94	50.98	50.36	50.98	10,090,853	50.698	-0.49%
2024-02-08	0	61.65	61.65	61.70	61.45	62.20	14,559,381	898,936,671	61.743	51.19	51.19	51.23	51.02	51.65	17,534,730	51.266	-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	51.60	51.60	51.65	51.31	51.94	22,179,750	51.674	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	51.23	51.19	51.23	50.44	51.36	22,782,984	51.127	1.06%
2024-02-05	0	61.05	61.05	61.10	60.45	61.35	13,776,855	840,210,889	60.987	50.69	50.69	50.73	50.19	50.94	16,592,287	50.639	-0.49%
2024-02-02	0	61.35	61.30	61.35	60.90	61.60	12,338,764	757,082,457	61.358	50.94	50.90	50.94	50.57	51.15	14,860,308	50.947	0.74%
2024-02-01	0	60.90	60.85	60.90	60.75	61.45	12,401,886	757,154,292	61.052	50.57	50.52	50.57	50.44	51.02	14,936,330	50.692	-0.57%
2024-01-31	0	61.25	61.25	61.30	61.10	61.60	10,601,021	649,492,809	61.267	50.86	50.86	50.90	50.73	51.15	12,767,441	50.871	-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	50.94	50.90	50.94	50.44	51.06	20,844,016	50.828	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	50.94	50.94	50.98	50.65	51.19	21,074,882	50.987	1.07%
2024-01-26	0	60.70	60.65	60.70	60.35	60.75	11,265,141	682,482,448	60.584	50.40	50.36	50.40	50.11	50.44	13,567,280	50.304	0.50%
2024-01-25	0	60.40	60.40	60.45	59.65	60.85	15,648,819	945,695,568	60.432	50.15	50.15	50.19	49.53	50.52	18,846,805	50.178	0.75%
2024-01-24	0	59.95	59.95	60.00	59.10	60.05	15,688,743	934,559,914	59.569	49.78	49.78	49.82	49.07	49.86	18,894,887	49.461	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	49.15	49.15	49.20	48.95	49.53	21,157,601	49.227	1.20%
2024-01-22	0	58.50	58.50	58.55	57.90	59.05	16,322,492	952,291,351	58.342	48.57	48.57	48.62	48.08	49.03	19,658,149	48.443	-0.26%
2024-01-19	0	58.65	58.60	58.65	58.35	59.15	13,658,299	802,284,774	58.740	48.70	48.66	48.70	48.45	49.11	16,449,503	48.773	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	48.62	48.62	48.66	47.99	48.91	23,557,928	48.646	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	48.12	48.08	48.12	47.99	48.91	26,880,125	48.288	-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	49.07	49.03	49.07	49.07	49.57	38,709,149	49.287	-3.04%
2024-01-15	0	60.95	60.95	61.00	60.85	61.40	15,966,084	975,690,245	61.110	50.61	50.61	50.65	50.52	50.98	19,228,906	50.741	-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	51.06	51.02	51.06	50.73	51.19	30,542,685	51.014	-2.38%
2024-01-11	0	63.00	62.95	63.00	62.55	63.30	9,479,944	597,759,790	63.055	52.31	52.27	52.31	51.94	52.56	11,417,261	52.356	0.16%
2024-01-10	0	62.90	62.85	62.90	62.75	63.35	14,047,387	884,952,931	62.998	52.23	52.19	52.23	52.10	52.60	16,918,105	52.308	-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	52.68	52.68	52.73	52.64	53.02	27,426,992	52.831	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	52.02	51.98	52.02	51.73	52.64	22,119,731	52.059	0.48%
2024-01-05	0	62.35	62.35	62.40	61.90	62.80	9,448,999	590,380,719	62.481	51.77	51.77	51.81	51.40	52.14	11,379,992	51.879	0.24%
2024-01-04	0	62.20	62.20	62.25	61.75	62.40	15,352,782	952,652,803	62.051	51.65	51.65	51.69	51.27	51.81	18,490,270	51.522	-0.80%
2024-01-03	0	62.70	62.65	62.70	61.85	62.70	11,954,042	744,474,371	62.278	52.06	52.02	52.06	51.36	52.06	14,396,965	51.711	-0.40%
2024-01-02	0	62.95	62.95	63.00	62.55	63.40	11,300,472	709,930,582	62.823	52.27	52.27	52.31	51.94	52.64	13,609,831	52.163	-0.08%
2023-12-29	0	63.00	63.00	63.05	62.75	63.30	11,249,734	709,648,491	63.081	52.31	52.31	52.35	52.10	52.56	13,548,725	52.378	-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	52.43	52.43	52.48	52.19	52.56	28,518,978	52.408	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	51.94	51.89	51.94	51.52	52.14	21,139,685	51.917	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	51.31	51.27	51.31	50.86	51.48	22,089,115	51.318	0.90%
2023-12-21	0	61.25	61.20	61.25	60.50	61.30	7,873,148	481,194,716	61.118	50.86	50.82	50.86	50.23	50.90	9,482,101	50.748	0.08%
2023-12-20	0	61.20	61.20	61.25	60.60	61.35	14,560,834	889,281,018	61.073	50.82	50.82	50.86	50.32	50.94	17,536,480	50.710	1.49%
2023-12-19	0	60.30	60.30	60.35	59.90	60.50	6,039,241	363,977,261	60.269	50.07	50.07	50.11	49.74	50.23	7,273,418	50.042	-0.08%
2023-12-18	0	60.35	60.30	60.35	60.00	60.50	15,270,566	920,050,345	60.250	50.11	50.07	50.11	49.82	50.23	18,391,252	50.027	-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	50.94	50.90	50.94	50.57	51.15	22,138,911	50.889	0.57%
2023-12-14	0	61.00	60.95	61.00	60.70	61.35	15,025,329	915,801,776	60.951	50.65	50.61	50.65	50.40	50.94	18,095,898	50.608	0.74%
2023-12-13	0	60.55	60.55	60.60	60.35	60.80	8,482,830	513,741,312	60.562	50.28	50.28	50.32	50.11	50.48	10,216,377	50.286	-0.16%
2023-12-12	0	60.65	60.65	60.70	60.10	60.95	11,979,047	727,261,240	60.711	50.36	50.36	50.40	49.90	50.61	14,427,080	50.409	0.58%
2023-12-11	0	60.30	60.25	60.30	60.00	60.50	16,117,472	970,794,094	60.232	50.07	50.03	50.07	49.82	50.23	19,411,231	50.012	0.50%
2023-12-08	0	60.00	59.95	60.00	59.60	60.30	9,904,620	594,052,973	59.977	49.82	49.78	49.82	49.49	50.07	11,928,724	49.800	0.25%
2023-12-07	0	59.85	59.80	59.85	59.65	60.00	11,192,408	669,984,110	59.861	49.69	49.65	49.69	49.53	49.82	13,479,683	49.703	0.50%
2023-12-06	0	59.55	59.55	59.60	59.20	59.95	8,571,346	511,191,741	59.640	49.45	49.45	49.49	49.15	49.78	10,322,982	49.520	0.59%
2023-12-05	0	59.20	59.15	59.20	59.15	60.05	11,738,909	699,218,452	59.564	49.15	49.11	49.15	49.11	49.86	14,137,867	49.457	-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	49.57	49.57	49.61	49.49	50.28	28,185,759	49.525	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	49.15	49.15	49.20	49.07	49.65	37,463,979	49.252	0.00%
2023-11-30	0	59.20	59.15	59.20	58.60	59.40	16,677,662	986,708,840	59.163	49.15	49.11	49.15	48.66	49.32	20,085,902	49.124	-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	49.40	49.36	49.40	49.07	49.74	24,252,709	49.341	-0.25%
2023-11-28	0	59.65	59.65	59.70	59.65	60.15	6,150,302	367,815,106	59.804	49.53	49.53	49.57	49.53	49.94	7,407,175	49.657	-0.33%
2023-11-27	0	59.85	59.80	59.85	59.40	60.00	8,173,994	488,691,939	59.786	49.69	49.65	49.69	49.32	49.82	9,844,428	49.641	0.67%
2023-11-24	0	59.45	59.40	59.45	59.00	59.80	8,027,566	477,694,373	59.507	49.36	49.32	49.36	48.99	49.65	9,668,076	49.409	-0.75%
2023-11-23	0	59.90	59.85	59.90	58.90	60.00	15,937,712	948,725,581	59.527	49.74	49.69	49.74	48.91	49.82	19,194,736	49.426	0.25%
2023-11-22	0	59.75	59.75	59.80	59.70	60.15	12,191,378	730,185,957	59.894	49.61	49.61	49.65	49.57	49.94	14,682,803	49.731	-0.33%
2023-11-21	0	59.95	59.95	60.00	59.80	60.70	15,554,005	938,092,412	60.312	49.78	49.78	49.82	49.65	50.40	18,732,614	50.078	-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	49.99	49.94	49.99	49.40	50.19	20,312,766	49.930	1.95%
2023-11-17	0	59.05	59.05	59.10	58.80	59.45	7,644,476	451,547,601	59.068	49.03	49.03	49.07	48.82	49.36	9,206,698	49.046	-0.59%
2023-11-16	0	59.40	59.35	59.40	59.15	60.00	9,045,181	537,807,193	59.458	49.32	49.28	49.32	49.11	49.82	10,893,650	49.369	-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	49.74	49.69	49.74	48.82	49.94	30,208,217	49.528	2.66%
2023-11-14	0	58.35	58.35	58.40	58.00	58.80	10,246,301	599,979,730	58.556	48.45	48.45	48.49	48.16	48.82	12,340,230	48.620	1.04%
2023-11-13	0	57.75	57.75	57.80	57.30	57.90	6,965,723	401,188,271	57.595	47.95	47.95	47.99	47.58	48.08	8,389,235	47.822	0.79%
2023-11-10	0	57.30	57.25	57.30	56.95	57.40	7,946,832	454,304,534	57.168	47.58	47.54	47.58	47.29	47.66	9,570,843	47.468	-0.35%
2023-11-09	0	57.50	57.50	57.55	57.35	57.85	6,722,950	387,675,609	57.665	47.74	47.74	47.78	47.62	48.03	8,096,849	47.880	-0.03%
2023-11-08	0	58.30	58.30	58.35	58.30	59.10	13,438,041	788,815,722	58.700	47.76	47.76	47.80	47.76	48.41	16,403,779	48.087	-0.60%
2023-11-07	0	58.65	58.65	58.70	58.60	59.20	9,599,836	565,653,133	58.923	48.05	48.05	48.09	48.01	48.50	11,718,493	48.270	0.17%
2023-11-06	0	58.55	58.55	58.60	58.00	58.80	14,725,743	861,809,199	58.524	47.96	47.96	48.01	47.51	48.17	17,975,673	47.943	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	47.68	47.64	47.68	47.15	48.09	24,029,473	47.746	2.11%
2023-11-02	0	57.00	56.95	57.00	56.65	57.15	13,553,898	771,031,039	56.886	46.69	46.65	46.69	46.41	46.82	16,545,205	46.601	0.18%
2023-11-01	0	56.90	56.85	56.90	56.30	57.10	15,357,195	872,948,360	56.843	46.61	46.57	46.61	46.12	46.78	18,746,484	46.566	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	46.00	46.00	46.04	45.47	46.12	37,858,523	45.861	-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	46.86	46.82	46.86	46.53	48.13	33,833,424	47.146	-1.46%
2023-10-27	0	58.05	58.00	58.05	57.80	58.85	14,679,632	854,138,365	58.185	47.55	47.51	47.55	47.35	48.21	17,919,385	47.666	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	46.78	46.78	46.82	46.37	48.09	30,702,600	47.033	-2.31%
2023-10-25	0	58.45	58.40	58.45	58.20	59.25	16,606,417	971,449,116	58.498	47.88	47.84	47.88	47.68	48.54	20,271,406	47.922	-0.26%
2023-10-24	0	58.60	58.55	58.60	58.20	59.00	16,859,993	988,956,479	58.657	48.01	47.96	48.01	47.68	48.33	20,580,946	48.052	-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	48.99	48.95	48.99	48.66	49.56	24,567,481	49.046	-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	49.77	49.77	49.81	49.60	50.42	23,075,066	49.953	-2.41%
2023-10-18	0	62.25	62.20	62.25	61.90	62.40	11,305,490	702,960,287	62.179	51.00	50.95	51.00	50.71	51.12	13,800,580	50.937	0.65%
2023-10-17	0	61.85	61.80	61.85	61.55	62.55	12,092,434	749,386,855	61.972	50.67	50.63	50.67	50.42	51.24	14,761,200	50.767	0.08%
2023-10-16	0	61.80	61.75	61.80	61.70	62.25	10,515,741	650,515,121	61.861	50.63	50.59	50.63	50.54	51.00	12,836,535	50.677	-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	51.20	51.16	51.20	50.87	51.57	20,031,949	51.191	-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	51.77	51.77	51.81	51.65	52.18	22,931,952	51.990	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	51.45	51.45	51.49	51.32	51.73	26,988,834	51.518	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	50.95	50.91	50.95	50.59	51.45	21,497,993	51.012	0.32%
2023-10-09	0	62.00	62.00	62.05	61.70	62.65	8,766,123	545,066,350	62.179	50.79	50.79	50.83	50.54	51.32	10,700,782	50.937	-0.08%
2023-10-06	0	62.05	62.05	62.10	61.55	62.20	15,669,740	970,332,053	61.924	50.83	50.83	50.87	50.42	50.95	19,128,007	50.728	1.80%
2023-10-05	0	60.95	60.95	61.00	60.65	61.05	8,374,101	509,663,897	60.862	49.93	49.93	49.97	49.68	50.01	10,222,241	49.858	0.16%
2023-10-04	0	60.85	60.85	60.90	60.35	61.00	11,660,413	708,361,874	60.749	49.85	49.85	49.89	49.44	49.97	14,233,833	49.766	-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	49.89	49.81	49.89	49.11	49.89	21,520,392	49.504	-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	50.54	50.50	50.54	50.34	50.95	27,082,032	50.738	1.82%
2023-09-28	0	60.60	60.50	60.60	60.40	60.95	13,270,015	803,815,798	60.574	49.64	49.56	49.64	49.48	49.93	16,198,670	49.622	-0.41%
2023-09-27	0	60.85	60.80	60.85	60.55	61.10	11,067,915	672,479,599	60.759	49.85	49.81	49.85	49.60	50.05	13,510,573	49.774	0.75%
2023-09-26	0	60.40	60.40	60.45	60.15	61.15	11,446,244	691,978,853	60.455	49.48	49.48	49.52	49.28	50.09	13,972,398	49.525	-1.06%
2023-09-25	0	61.05	61.00	61.05	60.90	61.65	12,727,154	777,887,731	61.120	50.01	49.97	50.01	49.89	50.50	15,536,001	50.070	-0.57%
2023-09-22	0	61.40	61.35	61.40	60.90	61.45	14,515,122	888,691,581	61.225	50.30	50.26	50.30	49.89	50.34	17,718,568	50.156	0.99%
2023-09-21	0	60.80	60.75	60.80	60.55	61.00	10,864,491	659,870,344	60.736	49.81	49.77	49.81	49.60	49.97	13,262,253	49.756	-0.49%
2023-09-20	0	61.10	61.10	61.15	60.60	61.30	12,011,457	732,671,924	60.998	50.05	50.05	50.09	49.64	50.22	14,662,352	49.970	0.66%
2023-09-19	0	60.70	60.65	60.70	60.20	60.75	9,428,702	570,275,788	60.483	49.73	49.68	49.73	49.32	49.77	11,509,590	49.548	-0.08%
2023-09-18	0	60.75	60.75	60.80	59.85	60.95	14,648,363	886,670,726	60.530	49.77	49.77	49.81	49.03	49.93	17,881,215	49.587	-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	49.85	49.85	49.93	49.48	50.18	29,490,501	49.926	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	48.95	48.95	48.99	48.87	49.40	25,705,723	49.091	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	48.33	48.29	48.33	47.88	48.50	22,253,247	48.190	1.81%
2023-09-12	0	57.95	57.95	58.00	57.50	58.35	12,161,641	705,902,401	58.043	47.47	47.47	47.51	47.10	47.80	14,845,681	47.549	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	47.23	47.19	47.23	46.57	47.43	22,246,555	46.927	0.61%
2023-09-07	0	57.30	57.30	57.35	57.10	57.75	14,755,000	846,476,811	57.369	46.94	46.94	46.98	46.78	47.31	18,011,387	46.997	-0.78%
2023-09-06	0	57.75	57.70	57.75	57.65	58.05	9,056,740	523,754,932	57.830	47.31	47.27	47.31	47.23	47.55	11,055,537	47.375	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	47.23	47.19	47.23	46.90	47.80	28,772,378	47.287	-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	48.13	48.09	48.13	47.76	48.37	25,717,674	48.106	-0.17%
2023-08-31	0	58.85	58.85	58.90	58.85	59.35	11,247,245	664,065,958	59.043	48.21	48.21	48.25	48.21	48.62	13,729,480	48.368	-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	48.62	48.62	48.66	48.29	48.87	22,189,537	48.674	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	47.92	47.92	47.96	47.72	48.70	25,887,592	48.244	-0.43%
2023-08-28	0	58.75	58.70	58.75	58.50	59.30	7,808,863	460,216,571	58.935	48.13	48.09	48.13	47.92	48.58	9,532,257	48.280	0.60%
2023-08-25	0	58.40	58.35	58.40	58.20	58.70	8,557,081	500,062,486	58.438	47.84	47.80	47.84	47.68	48.09	10,445,605	47.873	-0.76%
2023-08-24	0	58.85	58.85	58.90	58.30	59.00	10,247,144	601,713,047	58.720	48.21	48.21	48.25	47.76	48.33	12,508,660	48.104	0.77%
2023-08-23	0	58.40	58.40	58.45	58.10	58.65	12,276,700	716,416,160	58.356	47.84	47.84	47.88	47.60	48.05	14,986,133	47.805	-0.26%
2023-08-22	0	58.55	58.50	58.55	58.40	58.95	10,519,877	616,938,260	58.645	47.96	47.92	47.96	47.84	48.29	12,841,584	48.042	0.09%
2023-08-21	0	58.50	58.50	58.55	57.95	58.75	16,042,510	936,919,530	58.402	47.92	47.92	47.96	47.47	48.13	19,583,047	47.843	-0.26%
2023-08-18	0	58.65	58.65	58.70	58.30	59.50	15,871,784	934,330,752	58.867	48.05	48.05	48.09	47.76	48.74	19,374,642	48.224	-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	48.58	48.54	48.58	47.92	48.70	28,854,968	48.333	-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	49.11	49.07	49.11	48.66	49.23	31,179,596	48.993	-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	50.14	50.09	50.14	50.05	50.71	24,053,660	50.398	-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	51.08	51.00	51.08	50.38	51.08	21,583,077	50.739	-0.40%
2023-08-11	0	62.60	62.55	62.60	62.45	62.95	12,140,542	760,628,423	62.652	51.28	51.24	51.28	51.16	51.57	14,819,925	51.325	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	51.28	51.24	51.28	50.83	51.73	27,010,862	51.240	-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	51.66	51.62	51.66	51.06	51.71	21,713,567	51.421	-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	51.79	51.75	51.79	51.62	52.31	31,755,266	51.873	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	51.75	51.71	51.75	51.06	51.87	20,363,800	51.632	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	51.66	51.62	51.66	51.22	51.95	25,605,927	51.632	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	50.90	50.86	50.90	50.73	51.75	44,040,433	51.291	-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	51.95	51.95	51.99	51.83	53.20	40,897,886	52.677	-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	53.65	53.61	53.65	52.60	53.97	43,165,133	53.316	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	52.76	52.76	52.80	52.19	52.88	31,594,828	52.631	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	52.43	52.39	52.43	51.42	52.43	24,535,864	51.967	-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	52.55	52.51	52.55	52.35	52.60	25,784,733	52.548	0.46%
2023-07-26	0	64.65	64.65	64.70	64.45	64.85	12,819,307	829,332,391	64.694	52.31	52.31	52.35	52.15	52.47	15,842,824	52.348	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	52.19	52.15	52.19	51.91	52.43	22,890,880	52.192	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	51.54	51.50	51.54	51.38	52.03	23,513,499	51.642	-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	52.03	51.99	52.03	51.71	52.11	28,634,423	51.951	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	51.62	51.58	51.62	51.18	51.66	21,103,924	51.449	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	51.18	51.14	51.18	50.94	51.30	28,292,800	51.082	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	50.94	50.94	50.98	50.65	51.02	21,151,400	50.891	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	50.81	50.77	50.81	50.65	50.90	33,573,887	50.767	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	50.29	50.29	50.33	50.01	50.49	31,932,494	50.280	1.22%
2023-07-12	0	61.40	61.35	61.40	60.55	61.45	11,194,182	684,674,916	61.163	49.68	49.64	49.68	48.99	49.72	13,834,403	49.491	1.07%
2023-07-11	0	60.75	60.75	60.80	60.75	61.45	10,478,212	639,936,689	61.073	49.16	49.16	49.20	49.16	49.72	12,949,567	49.418	-0.33%
2023-07-10	0	60.95	60.90	60.95	60.85	61.70	13,510,916	826,724,839	61.189	49.32	49.28	49.32	49.24	49.92	16,697,554	49.512	0.49%
2023-07-07	0	60.65	60.60	60.65	60.25	60.85	15,137,716	917,352,336	60.600	49.08	49.03	49.08	48.75	49.24	18,708,045	49.035	-0.57%
2023-07-06	0	61.00	60.95	61.00	60.90	61.85	15,490,357	948,320,716	61.220	49.36	49.32	49.36	49.28	50.05	19,143,859	49.537	-1.05%
2023-07-05	0	61.65	61.65	61.70	61.50	62.05	11,365,203	702,056,619	61.772	49.88	49.88	49.92	49.76	50.21	14,045,760	49.984	-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	50.37	50.33	50.37	50.09	50.53	24,037,511	50.285	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	50.13	50.13	50.17	49.68	50.17	27,042,447	49.965	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	49.36	49.32	49.36	49.24	49.68	24,722,259	49.373	0.25%
2023-06-29	0	60.85	60.80	60.85	60.20	61.00	11,694,201	708,753,286	60.607	49.24	49.20	49.24	48.71	49.36	14,452,355	49.041	0.00%
2023-06-28	0	60.85	60.85	60.90	60.55	61.10	14,504,354	883,422,670	60.907	49.24	49.24	49.28	48.99	49.44	17,925,301	49.284	0.58%
2023-06-27	0	60.50	60.45	60.50	60.00	60.95	12,725,963	769,547,936	60.471	48.95	48.91	48.95	48.55	49.32	15,727,465	48.930	1.51%
2023-06-26	0	59.60	59.60	59.65	59.35	60.00	14,064,455	838,662,561	59.630	48.23	48.23	48.27	48.02	48.55	17,381,649	48.250	-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	48.35	48.35	48.39	48.14	49.03	23,977,656	48.578	-2.53%
2023-06-21	0	61.30	61.30	61.35	60.70	61.50	15,040,945	919,610,405	61.140	49.60	49.60	49.64	49.12	49.76	18,588,450	49.472	-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	49.76	49.72	49.76	49.40	49.80	22,123,729	49.615	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	49.68	49.64	49.68	49.16	49.76	23,930,277	49.596	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	49.36	49.32	49.36	48.87	49.36	31,812,874	49.149	1.58%
2023-06-15	0	60.05	60.05	60.10	60.00	60.30	15,810,769	951,257,283	60.165	48.59	48.59	48.63	48.55	48.79	19,539,842	48.683	0.00%
2023-06-14	0	60.05	60.00	60.05	59.60	60.15	10,876,838	652,203,945	59.963	48.59	48.55	48.59	48.23	48.67	13,442,211	48.519	0.25%
2023-06-13	0	59.90	59.85	59.90	59.35	60.10	12,746,561	763,019,069	59.861	48.47	48.43	48.47	48.02	48.63	15,752,921	48.437	-0.17%
2023-06-12	0	60.00	59.95	60.00	59.75	60.10	10,128,424	607,473,774	59.977	48.55	48.51	48.55	48.35	48.63	12,517,279	48.531	0.00%
2023-06-09	0	60.00	60.00	60.05	59.75	60.15	12,770,239	766,276,466	60.005	48.55	48.55	48.59	48.35	48.67	15,782,183	48.553	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	48.51	48.47	48.51	48.39	48.71	27,867,430	48.541	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	48.27	48.27	48.31	48.02	48.43	24,652,290	48.282	1.02%
2023-06-06	0	59.05	59.05	59.10	58.70	59.25	9,945,586	586,523,003	58.973	47.78	47.78	47.82	47.50	47.94	12,291,317	47.718	-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	47.86	47.82	47.86	47.46	48.02	39,869,672	47.531	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	47.09	47.09	47.13	46.89	47.50	58,345,160	47.137	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	46.41	46.41	46.45	46.16	46.65	22,354,577	46.368	-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	46.69	46.65	46.69	46.24	47.30	23,351,864	46.544	-1.95%
2023-05-30	0	58.85	58.80	58.85	58.50	59.10	16,572,996	973,041,921	58.712	47.62	47.58	47.62	47.34	47.82	20,481,845	47.508	0.17%
2023-05-29	0	58.75	58.65	58.75	58.50	59.15	14,821,414	872,614,793	58.875	47.54	47.46	47.54	47.34	47.86	18,317,141	47.639	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	47.21	47.21	47.25	46.81	47.25	22,575,952	47.067	-1.52%
2023-05-24	0	59.25	59.25	59.30	58.95	59.80	14,260,724	846,077,269	59.329	47.94	47.94	47.98	47.70	48.39	17,624,209	48.007	-0.59%
2023-05-23	0	59.60	59.60	59.65	59.50	60.00	13,747,666	821,143,077	59.730	48.23	48.23	48.27	48.14	48.55	16,990,143	48.331	-0.25%
2023-05-22	0	59.75	59.70	59.80	59.45	59.95	13,193,373	788,763,675	59.785	48.35	48.31	48.39	48.10	48.51	16,305,116	48.375	0.50%
2023-05-19	0	59.45	59.40	59.45	58.90	59.65	12,742,038	757,593,306	59.456	48.10	48.06	48.10	47.66	48.27	15,747,331	48.109	0.00%
2023-05-18	0	59.45	59.40	59.45	58.85	59.65	16,393,412	973,058,839	59.357	48.10	48.06	48.10	47.62	48.27	20,259,905	48.029	1.36%
2023-05-17	0	58.65	58.60	58.65	58.50	59.30	13,889,094	816,476,195	58.785	47.46	47.42	47.46	47.34	47.98	17,164,928	47.567	-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	48.31	48.27	48.31	48.14	48.55	21,469,584	48.322	0.76%
2023-05-15	0	59.25	59.20	59.25	57.50	59.40	15,001,506	885,064,205	58.998	47.94	47.90	47.94	46.53	48.06	18,539,709	47.739	0.85%
2023-05-12	0	58.75	58.70	58.75	57.90	58.85	12,547,552	734,123,211	58.507	47.54	47.50	47.54	46.85	47.62	15,506,974	47.341	-0.34%
2023-05-11	0	58.95	58.90	58.95	58.35	59.15	13,994,249	822,510,774	58.775	47.70	47.66	47.70	47.21	47.86	17,294,884	47.558	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	47.39	47.39	47.43	47.15	47.71	21,315,199	47.507	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	47.35	47.31	47.35	47.19	47.79	25,374,841	47.490	-0.34%
2023-05-08	0	59.50	59.45	59.50	58.85	59.50	15,952,396	945,678,036	59.281	47.51	47.47	47.51	46.99	47.51	19,978,520	47.335	1.80%
2023-05-05	0	58.45	58.40	58.45	57.75	58.65	15,278,134	890,078,711	58.258	46.67	46.63	46.67	46.11	46.83	19,134,086	46.518	-0.34%
2023-05-04	0	58.65	58.60	58.65	58.20	59.05	14,217,519	834,653,705	58.706	46.83	46.79	46.83	46.47	47.15	17,805,789	46.875	-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	46.99	46.95	46.99	46.19	47.11	30,588,611	46.611	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	46.83	46.83	46.87	44.91	47.07	40,552,505	46.303	4.45%
2023-04-28	0	56.15	56.15	56.20	56.15	57.10	9,558,057	539,773,302	56.473	44.83	44.83	44.87	44.83	45.59	11,970,355	45.093	-0.18%
2023-04-27	0	56.25	56.25	56.30	55.65	56.60	15,025,467	844,725,767	56.220	44.91	44.91	44.95	44.44	45.19	18,817,650	44.890	1.81%
2023-04-26	0	55.25	55.25	55.30	55.00	55.80	10,216,093	566,447,779	55.447	44.12	44.12	44.16	43.92	44.56	12,794,468	44.273	-0.45%
2023-04-25	0	55.50	55.50	55.55	55.10	56.00	10,560,183	586,059,785	55.497	44.32	44.32	44.36	44.00	44.71	13,225,401	44.313	-0.80%
2023-04-24	0	55.95	55.90	55.95	55.35	56.00	9,366,356	520,982,681	55.623	44.67	44.63	44.67	44.20	44.71	11,730,271	44.414	0.00%
2023-04-21	0	55.95	55.90	55.95	55.70	56.70	11,605,424	651,976,221	56.179	44.67	44.63	44.67	44.48	45.27	14,534,444	44.857	-0.71%
2023-04-20	0	56.35	56.30	56.35	55.55	56.65	11,617,813	652,832,758	56.192	44.99	44.95	44.99	44.36	45.23	14,549,959	44.868	0.90%
2023-04-19	0	55.85	55.80	55.85	55.65	56.30	11,782,166	658,876,382	55.921	44.59	44.56	44.59	44.44	44.95	14,755,792	44.652	-0.89%
2023-04-18	0	56.35	56.30	56.35	55.70	56.40	10,445,994	586,277,209	56.125	44.99	44.95	44.99	44.48	45.03	13,082,392	44.814	-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	45.43	45.39	45.43	45.27	45.95	32,337,953	45.571	2.34%
2023-04-14	0	55.60	55.55	55.60	55.35	55.85	11,370,730	632,269,275	55.605	44.40	44.36	44.40	44.20	44.59	14,240,517	44.399	0.63%
2023-04-13	0	55.25	55.15	55.25	54.30	55.25	10,343,596	568,152,955	54.928	44.12	44.04	44.12	43.36	44.12	12,954,151	43.859	0.91%
2023-04-12	0	54.75	54.70	54.75	54.30	54.90	8,779,804	479,327,864	54.594	43.72	43.68	43.72	43.36	43.84	10,995,683	43.592	-0.09%
2023-04-11	0	54.80	54.75	54.80	54.50	55.50	12,895,492	707,619,057	54.873	43.76	43.72	43.76	43.52	44.32	16,150,104	43.815	1.11%
2023-04-06	0	54.20	54.15	54.20	53.55	54.35	9,725,790	524,961,374	53.976	43.28	43.24	43.28	42.76	43.40	12,180,421	43.099	-0.82%
2023-04-04	0	54.65	54.60	54.65	53.80	54.80	10,109,231	550,615,302	54.467	43.64	43.60	43.64	42.96	43.76	12,660,636	43.490	0.83%
2023-04-03	0	54.20	54.15	54.20	52.80	54.30	16,680,765	894,224,505	53.608	43.28	43.24	43.28	42.16	43.36	20,890,718	42.805	1.88%
2023-03-31	0	53.20	53.20	53.25	53.20	54.10	15,641,697	837,938,421	53.571	42.48	42.48	42.52	42.48	43.20	19,589,406	42.775	-1.12%
2023-03-30	0	53.80	53.75	53.80	52.90	53.95	14,352,833	768,308,847	53.530	42.96	42.92	42.96	42.24	43.08	17,975,254	42.743	1.61%
2023-03-29	0	52.95	52.90	52.95	52.30	53.15	9,542,860	503,227,709	52.733	42.28	42.24	42.28	41.76	42.44	11,951,322	42.106	0.57%
2023-03-28	0	52.65	52.65	52.70	52.00	53.05	13,137,239	690,898,757	52.591	42.04	42.04	42.08	41.52	42.36	16,452,864	41.993	1.94%
2023-03-27	0	51.65	51.60	51.65	51.20	52.30	12,900,561	666,970,864	51.701	41.24	41.20	41.24	40.88	41.76	16,156,452	41.282	-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	41.64	41.64	41.68	41.16	42.00	25,689,938	41.528	-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	42.88	42.88	42.92	41.88	43.04	27,149,057	42.576	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	42.72	42.72	42.76	42.20	43.12	36,753,656	42.736	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	41.44	41.40	41.44	40.92	41.56	45,384,378	41.243	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	40.28	40.28	40.32	39.68	42.16	71,243,685	40.501	-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	42.96	42.96	43.00	42.40	43.12	24,171,942	42.819	-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	43.04	43.00	43.04	42.56	43.16	33,341,776	42.874	-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	44.08	44.08	44.12	43.64	44.44	37,911,658	44.038	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	42.84	42.84	42.88	42.12	43.60	56,770,284	42.729	-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	44.95	44.91	44.95	44.12	45.39	57,067,854	44.829	-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	45.03	45.03	45.11	45.03	46.03	69,374,446	45.218	-3.67%
2023-03-09	0	58.55	58.45	58.55	58.20	58.70	13,939,829	814,383,626	58.421	46.75	46.67	46.75	46.47	46.87	17,458,014	46.648	1.04%
2023-03-08	0	57.95	57.90	57.95	57.50	58.05	14,742,132	851,663,742	57.771	46.27	46.23	46.27	45.91	46.35	18,462,805	46.129	-0.77%
2023-03-07	0	58.40	58.35	58.40	57.90	59.05	14,361,617	838,933,427	58.415	46.63	46.59	46.63	46.23	47.15	17,986,255	46.643	0.43%
2023-03-06	0	58.15	58.10	58.15	57.55	58.30	12,814,531	743,324,006	58.006	46.43	46.39	46.43	45.95	46.55	16,048,709	46.317	0.26%
2023-03-03	0	58.00	57.95	58.00	57.70	58.25	12,017,318	696,143,526	57.928	46.31	46.27	46.31	46.07	46.51	15,050,293	46.254	-0.43%
2023-03-02	0	58.25	58.20	58.25	57.95	58.70	13,428,384	783,451,400	58.343	46.51	46.47	46.51	46.27	46.87	16,817,489	46.586	-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	46.67	46.63	46.67	46.20	46.78	34,203,750	46.517	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	45.93	45.89	45.93	45.82	46.51	34,701,079	46.180	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	45.74	45.74	45.78	45.04	46.05	37,869,923	45.520	-0.84%
2023-02-24	0	59.55	59.50	59.55	59.05	59.75	16,073,982	955,376,991	59.436	46.13	46.09	46.13	45.74	46.28	20,752,293	46.037	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	45.97	45.97	46.01	45.93	46.59	28,636,911	46.157	-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	46.98	46.94	46.98	46.40	47.13	89,521,881	46.850	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	44.61	44.61	44.65	44.23	46.05	50,565,173	44.981	-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	45.51	45.47	45.51	45.08	45.62	24,460,832	45.466	0.95%
2023-02-17	0	58.20	58.20	58.25	58.00	58.30	15,946,227	927,702,472	58.177	45.08	45.08	45.12	44.92	45.16	20,587,355	45.062	0.17%
2023-02-16	0	58.10	58.05	58.10	57.70	58.15	12,427,999	720,694,812	57.990	45.00	44.96	45.00	44.69	45.04	16,045,152	44.917	0.96%
2023-02-15	0	57.55	57.50	57.55	57.15	58.20	16,059,738	922,001,143	57.411	44.58	44.54	44.58	44.27	45.08	20,733,904	44.468	-1.12%
2023-02-14	0	58.20	58.15	58.20	57.80	58.20	16,289,619	945,299,080	58.031	45.08	45.04	45.08	44.77	45.08	21,030,691	44.949	0.78%
2023-02-13	0	57.75	57.75	57.80	57.00	57.90	8,538,615	490,958,002	57.499	44.73	44.73	44.77	44.15	44.85	11,023,768	44.536	-0.43%
2023-02-10	0	58.00	57.95	58.00	57.85	58.45	16,892,115	981,275,936	58.091	44.92	44.89	44.92	44.81	45.27	21,808,543	44.995	0.00%
2023-02-09	0	58.00	57.95	58.00	57.35	58.00	11,986,027	692,514,117	57.777	44.92	44.89	44.92	44.42	44.92	15,474,544	44.752	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	44.77	44.73	44.77	44.07	45.00	27,719,564	44.737	2.12%
2023-02-07	0	56.60	56.60	56.65	56.60	57.00	9,938,412	564,758,573	56.826	43.84	43.84	43.88	43.84	44.15	12,830,974	44.015	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	43.84	43.80	43.84	43.30	44.00	24,252,892	43.712	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	43.30	43.30	43.34	42.99	43.88	37,542,131	43.238	-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	44.65	44.61	44.65	44.38	44.81	23,241,445	44.665	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	44.19	44.19	44.23	43.45	44.54	30,254,795	43.922	-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	44.89	44.85	44.89	44.54	45.04	30,642,543	44.781	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	44.81	44.77	44.81	44.61	45.31	39,056,268	45.009	-0.17%
2023-01-27	0	57.95	57.90	57.95	57.80	58.25	16,938,553	981,838,342	57.965	44.89	44.85	44.89	44.77	45.12	21,868,497	44.897	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	44.85	44.85	44.89	44.61	44.92	31,245,106	44.845	1.76%
2023-01-20	0	56.90	56.90	56.95	56.50	56.90	16,911,185	959,026,510	56.710	44.07	44.07	44.11	43.76	44.07	21,833,163	43.925	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	43.88	43.88	43.92	43.61	44.03	22,954,200	43.869	-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	44.00	43.96	44.00	43.65	44.00	23,118,052	43.831	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	43.88	43.84	43.88	43.49	43.92	26,023,747	43.709	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	43.88	43.84	43.88	43.41	43.88	36,642,096	43.688	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	42.99	42.99	43.03	42.56	42.99	40,250,603	42.807	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	41.90	41.87	41.90	41.56	41.90	24,006,676	41.744	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	41.56	41.56	41.59	41.28	41.75	25,686,572	41.535	0.66%
2023-01-10	0	53.30	53.25	53.30	52.90	53.35	15,923,846	846,532,197	53.161	41.28	41.25	41.28	40.97	41.32	20,558,460	41.177	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	41.28	41.28	41.32	40.90	41.36	32,556,381	41.183	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	40.43	40.43	40.47	40.24	40.78	39,952,262	40.524	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	39.70	39.70	39.74	39.31	39.81	38,212,913	39.603	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	38.73	38.69	38.73	38.22	38.73	26,500,156	38.469	2.67%
2023-01-03	0	48.70	48.70	48.75	47.00	48.80	17,994,602	864,817,794	48.060	37.72	37.72	37.76	36.40	37.80	23,231,907	37.225	0.31%
2022-12-30	0	48.55	48.55	48.60	48.30	48.85	6,744,518	327,816,919	48.605	37.61	37.61	37.64	37.41	37.84	8,707,501	37.648	0.31%
2022-12-29	0	48.40	48.35	48.40	48.20	48.60	11,327,924	548,439,540	48.415	37.49	37.45	37.49	37.33	37.64	14,624,901	37.500	-0.21%
2022-12-28	0	48.50	48.45	48.50	47.95	49.05	15,937,747	772,924,583	48.496	37.57	37.53	37.57	37.14	37.99	20,576,407	37.564	1.25%
2022-12-23	0	47.90	47.90	47.95	47.60	48.10	4,986,129	238,912,584	47.915	37.10	37.10	37.14	36.87	37.26	6,437,335	37.114	-0.62%
2022-12-22	0	48.20	48.15	48.20	47.90	48.25	13,931,200	669,580,931	48.063	37.33	37.30	37.33	37.10	37.37	17,985,857	37.228	1.47%
2022-12-21	0	47.50	47.50	47.55	47.35	47.70	9,285,861	441,354,787	47.530	36.79	36.79	36.83	36.68	36.95	11,988,499	36.815	1.60%
2022-12-20	0	46.75	46.75	46.80	46.40	47.00	5,683,933	265,444,516	46.701	36.21	36.21	36.25	35.94	36.40	7,338,234	36.173	-0.43%
2022-12-19	0	46.95	46.90	46.95	46.65	47.05	6,030,636	282,640,099	46.867	36.37	36.33	36.37	36.13	36.44	7,785,845	36.302	-0.11%
2022-12-16	0	47.00	46.95	47.00	46.55	47.20	10,434,561	488,964,127	46.860	36.40	36.37	36.40	36.06	36.56	13,471,526	36.296	-0.42%
2022-12-15	0	47.20	47.20	47.25	46.90	47.70	11,759,520	555,323,909	47.223	36.56	36.56	36.60	36.33	36.95	15,182,113	36.578	-1.77%
2022-12-14	0	48.05	48.00	48.05	47.70	48.30	12,802,203	614,352,342	47.988	37.22	37.18	37.22	36.95	37.41	16,528,267	37.170	0.73%
2022-12-13	0	47.70	47.65	47.70	47.00	47.70	11,699,746	554,784,800	47.419	36.95	36.91	36.95	36.40	36.95	15,104,942	36.729	0.21%
2022-12-12	0	47.60	47.55	47.60	47.10	47.70	14,214,740	675,205,158	47.500	36.87	36.83	36.87	36.48	36.95	18,351,921	36.792	0.85%
2022-12-09	0	47.20	47.20	47.25	46.70	47.45	16,333,736	769,224,534	47.094	36.56	36.56	36.60	36.17	36.75	21,087,648	36.477	0.32%
2022-12-08	0	47.05	47.00	47.05	46.25	47.10	15,111,896	706,636,869	46.760	36.44	36.40	36.44	35.82	36.48	19,510,193	36.219	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	36.13	36.09	36.13	35.90	36.68	31,509,378	36.281	-1.48%
2022-12-06	0	47.35	47.30	47.35	46.75	47.35	17,804,089	838,148,082	47.076	36.68	36.64	36.68	36.21	36.68	22,985,946	36.464	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	36.56	36.56	36.60	36.52	36.91	35,553,167	36.647	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	36.33	36.33	36.37	36.17	36.68	29,881,722	36.347	-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	36.64	36.60	36.64	36.29	37.06	41,515,908	36.499	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	36.60	36.60	36.64	36.33	36.91	35,952,940	36.558	2.16%
2022-11-29	0	46.25	46.25	46.30	45.60	46.25	21,580,355	991,528,165	45.946	35.82	35.82	35.86	35.32	35.82	27,861,289	35.588	1.43%
2022-11-28	0	45.60	45.55	45.60	44.95	45.95	16,162,878	734,838,370	45.465	35.32	35.28	35.32	34.82	35.59	20,867,062	35.215	-0.87%
2022-11-25	0	46.00	45.95	46.00	45.90	46.45	9,772,075	449,992,385	46.049	35.63	35.59	35.63	35.55	35.98	12,616,225	35.668	0.00%
2022-11-24	0	46.00	46.00	46.05	45.75	46.15	14,144,526	649,760,162	45.937	35.63	35.63	35.67	35.44	35.75	18,261,272	35.581	1.77%
2022-11-23	0	45.20	45.15	45.20	44.80	45.20	9,344,796	420,605,012	45.010	35.01	34.97	35.01	34.70	35.01	12,064,587	34.863	1.01%
2022-11-22	0	44.75	44.75	44.80	44.30	44.80	10,577,497	471,871,131	44.611	34.66	34.66	34.70	34.31	34.70	13,656,064	34.554	0.90%
2022-11-21	0	44.35	44.30	44.35	43.75	44.55	10,917,359	482,872,829	44.230	34.35	34.31	34.35	33.89	34.51	14,094,842	34.259	0.45%
2022-11-18	0	44.15	44.15	44.20	43.85	44.55	11,285,469	497,961,902	44.124	34.20	34.20	34.24	33.96	34.51	14,570,090	34.177	-0.45%
2022-11-17	0	44.35	44.35	44.40	43.75	44.80	14,543,962	643,363,823	44.236	34.35	34.35	34.39	33.89	34.70	18,776,963	34.263	0.00%
2022-11-16	0	44.35	44.35	44.40	43.70	44.65	17,035,542	753,852,364	44.252	34.35	34.35	34.39	33.85	34.58	21,993,714	34.276	-0.78%
2022-11-15	0	44.70	44.65	44.70	43.80	44.70	20,487,782	910,035,201	44.418	34.62	34.58	34.62	33.93	34.62	26,450,724	34.405	2.41%
2022-11-14	0	43.65	43.65	43.70	43.35	44.70	16,908,635	739,819,235	43.754	33.81	33.81	33.85	33.58	34.62	21,829,871	33.890	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	33.62	33.58	33.62	33.11	33.85	30,272,167	33.523	2.12%
2022-11-10	0	42.50	42.40	42.50	41.80	42.50	8,914,894	376,576,969	42.241	32.92	32.84	32.92	32.38	32.92	11,509,562	32.719	-1.16%
2022-11-09	0	43.00	42.95	43.00	42.50	43.60	9,781,099	419,483,123	42.887	33.31	33.27	33.31	32.92	33.77	12,627,875	33.219	0.00%
2022-11-08	0	43.00	42.95	43.00	42.70	43.40	14,254,116	613,018,380	43.006	33.31	33.27	33.31	33.07	33.62	18,402,758	33.311	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	33.31	33.27	33.31	32.84	34.08	52,456,119	33.566	3.74%
2022-11-04	0	41.45	41.40	41.45	40.30	41.95	20,058,129	829,430,704	41.351	32.11	32.07	32.11	31.21	32.49	25,896,021	32.029	2.85%
2022-11-03	0	40.30	40.25	40.30	40.05	40.95	14,084,935	567,609,651	40.299	31.21	31.18	31.21	31.02	31.72	18,184,337	31.214	-2.66%
2022-11-02	0	41.40	41.35	41.40	40.70	41.50	10,449,866	430,190,287	41.167	32.07	32.03	32.07	31.52	32.14	13,491,286	31.887	0.85%
2022-11-01	0	41.05	41.00	41.05	40.10	41.25	21,132,938	861,802,232	40.780	31.80	31.76	31.80	31.06	31.95	27,283,652	31.587	1.99%
2022-10-31	0	40.25	40.20	40.25	39.70	41.15	20,208,298	816,078,560	40.383	31.18	31.14	31.18	30.75	31.87	26,089,897	31.279	0.50%
2022-10-28	0	40.05	40.05	40.10	39.85	41.20	19,910,893	804,072,543	40.384	31.02	31.02	31.06	30.87	31.91	25,705,932	31.280	-1.60%
2022-10-27	0	40.70	40.65	40.70	40.35	41.00	16,940,378	688,483,930	40.642	31.52	31.49	31.52	31.25	31.76	21,870,853	31.480	1.12%
2022-10-26	0	40.25	40.20	40.25	39.85	40.70	24,533,934	991,004,439	40.393	31.18	31.14	31.18	30.87	31.52	31,674,503	31.287	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	30.94	30.91	30.94	30.79	33.38	64,529,776	31.856	-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	32.61	32.61	32.65	31.76	32.88	56,026,358	32.373	1.32%
2022-10-21	0	41.55	41.50	41.55	41.45	41.90	10,595,052	441,288,892	41.650	32.18	32.14	32.18	32.11	32.45	13,678,728	32.261	-0.60%
2022-10-20	0	41.80	41.75	41.80	41.05	41.90	15,570,521	646,685,399	41.533	32.38	32.34	32.38	31.80	32.45	20,102,301	32.170	0.36%
2022-10-19	0	41.65	41.60	41.65	41.15	42.00	19,941,950	828,786,522	41.560	32.26	32.22	32.26	31.87	32.53	25,746,028	32.191	-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	32.69	32.65	32.69	32.07	32.80	35,870,423	32.506	2.55%
2022-10-17	0	41.15	41.10	41.15	40.35	41.35	18,821,549	769,090,513	40.862	31.87	31.83	31.87	31.25	32.03	24,299,536	31.650	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	31.41	31.37	31.41	31.29	31.99	46,371,914	31.671	4.65%
2022-10-13	0	38.75	38.70	38.75	38.55	39.25	15,941,289	619,622,552	38.869	30.01	29.98	30.01	29.86	30.40	20,580,980	30.107	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	29.98	29.98	30.01	29.82	30.63	53,338,141	30.075	-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	30.75	30.71	30.75	30.56	31.52	34,432,993	31.035	-1.61%
2022-10-10	0	40.35	40.35	40.40	40.10	40.60	19,875,821	801,128,879	40.307	31.25	31.25	31.29	31.06	31.45	25,660,653	31.220	-2.18%
2022-10-07	0	41.25	41.20	41.25	41.15	41.70	12,696,068	524,941,253	41.347	31.95	31.91	31.95	31.87	32.30	16,391,242	32.026	-2.37%
2022-10-06	0	42.25	42.25	42.30	41.90	42.60	11,803,426	498,711,171	42.251	32.73	32.73	32.76	32.45	33.00	15,238,798	32.726	-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	33.04	33.00	33.04	32.92	33.46	48,563,260	33.153	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	31.25	31.21	31.25	30.83	31.72	35,183,768	31.243	-2.18%
2022-09-30	0	41.25	41.25	41.30	40.65	41.40	21,617,792	888,516,343	41.101	31.95	31.95	31.99	31.49	32.07	27,909,622	31.835	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	31.29	31.25	31.29	30.98	32.30	45,913,384	31.563	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	30.98	30.94	30.98	30.83	32.38	71,527,287	31.337	-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	32.88	32.84	32.88	32.45	33.38	36,516,186	32.856	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	32.73	32.73	32.76	32.30	33.77	92,802,347	32.782	-7.55%
2022-09-23	0	45.70	45.65	45.70	45.40	46.30	20,582,846	943,062,803	45.818	35.40	35.36	35.40	35.17	35.86	26,573,456	35.489	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	35.40	35.36	35.40	35.20	36.09	33,373,208	35.540	-3.59%
2022-09-21	0	47.40	47.35	47.40	47.25	48.05	15,315,332	729,084,653	47.605	36.71	36.68	36.71	36.60	37.22	19,772,839	36.873	-1.96%
2022-09-20	0	48.35	48.35	48.40	47.80	48.60	11,088,743	534,534,972	48.205	37.45	37.45	37.49	37.02	37.64	14,316,107	37.338	1.36%
2022-09-19	0	47.70	47.65	47.70	47.25	47.80	6,026,762	286,714,059	47.573	36.95	36.91	36.95	36.60	37.02	7,780,843	36.849	0.21%
2022-09-16	0	47.60	47.55	47.60	47.35	47.90	12,952,895	616,606,136	47.604	36.87	36.83	36.87	36.68	37.10	16,722,818	36.872	0.42%
2022-09-15	0	47.40	47.40	47.45	47.20	47.75	14,038,018	664,915,703	47.365	36.71	36.71	36.75	36.56	36.99	18,123,765	36.688	-0.42%
2022-09-14	0	47.60	47.55	47.60	47.40	48.00	15,091,877	718,112,900	47.583	36.87	36.83	36.87	36.71	37.18	19,484,348	36.856	-2.56%
2022-09-13	0	48.85	48.85	48.90	48.70	49.20	15,421,126	753,961,500	48.891	37.84	37.84	37.88	37.72	38.11	19,909,424	37.870	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	37.22	37.22	37.26	36.83	37.45	31,943,633	37.254	0.95%
2022-09-08	0	47.60	47.55	47.60	47.30	47.70	8,909,804	423,290,129	47.508	36.87	36.83	36.87	36.64	36.95	11,502,991	36.798	-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	37.02	36.99	37.02	36.52	37.37	28,414,010	36.836	-2.05%
2022-09-06	0	48.80	48.75	48.80	48.05	48.90	11,552,789	560,495,363	48.516	37.80	37.76	37.80	37.22	37.88	14,915,213	37.579	2.09%
2022-09-05	0	47.80	47.75	47.80	47.50	48.10	20,115,672	962,553,051	47.851	37.02	36.99	37.02	36.79	37.26	25,970,312	37.064	-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	37.26	37.18	37.26	36.87	37.26	30,932,991	37.132	-0.31%
2022-09-01	0	48.25	48.25	48.30	48.00	48.45	16,433,194	791,280,839	48.151	37.37	37.37	37.41	37.18	37.53	21,216,053	37.296	-0.72%
2022-08-31	0	48.60	48.50	48.60	48.20	48.95	14,662,946	711,708,275	48.538	37.64	37.57	37.64	37.33	37.91	18,930,577	37.596	-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	38.07	38.07	38.11	37.22	38.19	26,581,436	37.705	0.82%
2022-08-29	0	48.75	48.75	48.80	48.00	48.75	13,021,055	631,604,142	48.506	37.76	37.76	37.80	37.18	37.76	16,810,816	37.571	-0.71%
2022-08-26	0	49.10	49.05	49.10	48.60	49.15	11,556,488	565,363,022	48.922	38.03	37.99	38.03	37.64	38.07	14,919,989	37.893	0.10%
2022-08-25	0	49.05	49.05	49.10	48.00	49.15	10,940,374	534,434,732	48.850	37.99	37.99	38.03	37.18	38.07	14,124,555	37.837	1.03%
2022-08-24	0	48.55	48.50	48.55	48.35	49.20	16,394,654	796,588,348	48.588	37.61	37.57	37.61	37.45	38.11	21,166,296	37.635	-1.02%
2022-08-23	0	49.05	49.00	49.05	48.80	49.75	16,651,782	819,285,951	49.201	37.99	37.95	37.99	37.80	38.53	21,498,261	38.109	-0.51%
2022-08-22	0	49.30	49.25	49.30	49.15	49.85	13,718,620	678,303,758	49.444	38.19	38.15	38.19	38.07	38.61	17,711,406	38.298	-2.09%
2022-08-19	0	50.35	50.30	50.35	50.15	50.60	7,398,529	372,285,407	50.319	39.00	38.96	39.00	38.84	39.19	9,551,861	38.975	-0.20%
2022-08-18	0	50.45	50.35	50.45	50.10	51.30	14,532,056	731,792,769	50.357	39.08	39.00	39.08	38.81	39.74	18,761,592	39.005	-1.55%
2022-08-17	0	51.95	51.90	51.95	51.70	52.45	7,148,920	372,165,800	52.059	39.69	39.65	39.69	39.50	40.07	9,356,818	39.775	0.19%
2022-08-16	0	51.85	51.85	51.90	51.50	52.15	7,770,101	402,391,708	51.787	39.62	39.62	39.65	39.35	39.84	10,169,846	39.567	-0.67%
2022-08-15	0	52.20	52.10	52.20	52.00	52.50	5,799,376	302,909,941	52.231	39.88	39.81	39.88	39.73	40.11	7,590,476	39.907	-0.76%
2022-08-12	0	52.60	52.60	52.65	52.05	52.60	8,641,568	452,734,427	52.390	40.19	40.19	40.23	39.77	40.19	11,310,460	40.028	0.19%
2022-08-11	0	52.50	52.45	52.50	51.95	52.50	13,064,217	683,071,478	52.286	40.11	40.07	40.11	39.69	40.11	17,099,016	39.948	1.06%
2022-08-10	0	51.95	51.95	52.00	51.60	52.35	11,914,995	618,790,551	51.934	39.69	39.69	39.73	39.42	40.00	15,594,864	39.679	-0.29%
2022-08-09	0	52.10	52.05	52.10	51.30	52.10	11,987,496	621,935,508	51.882	39.81	39.77	39.81	39.19	39.81	15,689,757	39.640	0.58%
2022-08-08	0	51.80	51.75	51.80	51.10	51.90	11,248,226	580,536,683	51.611	39.58	39.54	39.58	39.04	39.65	14,722,168	39.433	1.37%
2022-08-05	0	51.10	51.05	51.10	51.05	51.70	12,863,717	660,487,886	51.345	39.04	39.00	39.04	39.00	39.50	16,836,593	39.229	-0.97%
2022-08-04	0	51.60	51.55	51.60	51.15	51.90	16,503,613	850,955,410	51.562	39.42	39.39	39.42	39.08	39.65	21,600,647	39.395	1.18%
2022-08-03	0	51.00	50.95	51.00	50.60	51.45	11,339,620	577,180,721	50.899	38.97	38.93	38.97	38.66	39.31	14,841,788	38.889	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	38.97	38.97	39.00	38.43	39.81	38,600,017	38.959	-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	39.62	39.62	39.65	37.21	40.11	62,296,277	39.141	4.96%
2022-07-29	0	49.40	49.35	49.40	49.10	49.80	15,931,021	787,681,227	49.443	37.74	37.71	37.74	37.51	38.05	20,851,214	37.776	-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	37.90	37.86	37.90	37.48	38.32	27,024,844	37.937	-0.60%
2022-07-27	0	49.90	49.85	49.90	49.40	50.15	14,709,959	733,131,327	49.839	38.13	38.09	38.13	37.74	38.32	19,253,035	38.079	-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	38.28	38.24	38.28	37.90	38.43	34,290,025	38.213	2.56%
2022-07-25	0	48.85	48.85	48.90	48.25	49.05	17,483,734	850,672,279	48.655	37.32	37.32	37.36	36.86	37.48	22,883,472	37.174	0.51%
2022-07-22	0	48.60	48.60	48.65	48.60	49.10	15,060,463	734,613,730	48.778	37.13	37.13	37.17	37.13	37.51	19,711,790	37.268	0.83%
2022-07-21	0	48.20	48.20	48.25	48.05	48.90	14,349,184	695,192,719	48.448	36.83	36.83	36.86	36.71	37.36	18,780,837	37.016	-2.13%
2022-07-20	0	49.25	49.20	49.25	49.00	49.55	11,843,210	584,454,713	49.349	37.63	37.59	37.63	37.44	37.86	15,500,909	37.705	0.92%
2022-07-19	0	48.80	48.80	48.85	48.20	49.00	10,671,479	519,633,347	48.694	37.28	37.28	37.32	36.83	37.44	13,967,296	37.204	-0.71%
2022-07-18	0	49.15	49.10	49.15	47.85	49.25	20,015,928	978,024,939	48.862	37.55	37.51	37.55	36.56	37.63	26,197,718	37.332	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	36.44	36.41	36.44	36.18	36.79	42,179,848	36.467	-2.65%
2022-07-14	0	49.00	48.95	49.00	48.75	49.60	15,865,169	778,478,864	49.068	37.44	37.40	37.44	37.25	37.90	20,765,024	37.490	-0.20%
2022-07-13	0	49.10	49.10	49.15	49.05	49.75	11,194,546	552,408,420	49.346	37.51	37.51	37.55	37.48	38.01	14,651,909	37.702	0.10%
2022-07-12	0	49.05	49.00	49.05	48.90	49.35	10,129,745	498,112,104	49.173	37.48	37.44	37.48	37.36	37.71	13,258,251	37.570	0.10%
2022-07-11	0	49.00	49.00	49.05	48.85	49.50	15,280,651	751,292,569	49.166	37.44	37.44	37.48	37.32	37.82	19,999,981	37.565	-1.61%
2022-07-08	0	49.80	49.75	49.80	49.50	50.45	17,324,166	864,738,286	49.915	38.05	38.01	38.05	37.82	38.55	22,674,623	38.137	0.30%
2022-07-07	0	49.65	49.65	49.70	48.50	49.70	15,261,907	751,464,839	49.238	37.93	37.93	37.97	37.06	37.97	19,975,448	37.619	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	37.51	37.48	37.51	37.13	38.09	55,916,640	37.515	-3.54%
2022-07-05	0	50.90	50.85	50.90	50.70	52.40	15,237,633	784,155,070	51.462	38.89	38.85	38.89	38.74	40.04	19,943,677	39.318	-0.68%
2022-07-04	0	51.25	51.20	51.25	50.20	51.35	16,993,452	865,002,575	50.902	39.16	39.12	39.16	38.35	39.23	22,241,770	38.891	-0.77%
2022-06-30	0	51.65	51.65	51.70	51.55	52.60	19,160,920	999,280,841	52.152	39.46	39.46	39.50	39.39	40.19	25,078,646	39.846	-0.48%
2022-06-29	0	51.90	51.90	51.95	51.60	52.25	17,777,494	922,946,009	51.917	39.65	39.65	39.69	39.42	39.92	23,267,958	39.666	-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	39.77	39.77	39.81	39.19	39.88	33,698,415	39.599	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	39.58	39.54	39.58	39.27	39.73	37,011,981	39.483	1.97%
2022-06-24	0	50.80	50.75	50.80	50.50	51.20	17,225,887	874,673,568	50.777	38.81	38.77	38.81	38.58	39.12	22,545,991	38.795	0.30%
2022-06-23	0	50.65	50.60	50.65	50.55	51.60	17,271,976	881,294,897	51.025	38.70	38.66	38.70	38.62	39.42	22,606,314	38.984	0.00%
2022-06-22	0	50.65	50.60	50.65	50.50	51.65	19,085,399	973,534,325	51.009	38.70	38.66	38.70	38.58	39.46	24,979,801	38.973	-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	39.27	39.23	39.27	38.93	39.50	43,837,391	39.182	3.73%
2022-06-20	0	49.55	49.50	49.55	48.70	49.75	15,568,560	767,411,285	49.292	37.86	37.82	37.86	37.21	38.01	20,376,809	37.661	-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	37.93	37.90	37.93	37.67	38.35	27,518,000	37.951	-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	38.05	38.05	38.09	37.93	38.85	31,323,425	38.369	-0.20%
2022-06-15	0	49.90	49.85	49.90	48.90	49.95	19,637,736	973,367,700	49.566	38.13	38.09	38.13	37.36	38.16	25,702,724	37.870	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	37.86	37.82	37.86	37.02	38.01	32,826,505	37.653	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	37.21	37.17	37.21	36.83	37.51	47,932,476	37.253	-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	38.16	38.16	38.20	37.97	38.51	30,211,340	38.206	-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	38.66	38.66	38.70	38.20	38.85	31,427,866	38.613	-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	39.16	39.16	39.19	38.97	39.81	27,150,992	39.375	-0.97%
2022-06-07	0	51.75	51.70	51.75	51.50	52.30	15,184,480	786,366,733	51.788	39.54	39.50	39.54	39.35	39.96	19,874,109	39.567	-1.71%
2022-06-06	0	52.65	52.65	52.70	51.45	52.70	15,914,549	830,641,306	52.194	40.23	40.23	40.26	39.31	40.26	20,829,655	39.878	0.67%
2022-06-02	0	52.30	52.30	52.35	51.80	52.30	9,859,724	514,364,477	52.168	39.96	39.96	40.00	39.58	39.96	12,904,836	39.858	-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	40.11	40.11	40.15	39.88	40.30	27,800,435	40.162	0.77%
2022-05-31	0	52.10	52.05	52.10	51.60	52.30	17,715,751	920,515,354	51.960	39.81	39.77	39.81	39.42	39.96	23,187,146	39.699	-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	40.04	40.04	40.07	40.04	40.42	34,379,758	40.164	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	39.69	39.65	39.69	39.23	39.88	36,598,536	39.572	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	39.12	39.08	39.12	38.55	39.50	28,781,689	38.992	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	38.93	38.93	38.97	38.77	39.39	47,134,501	39.012	3.14%
2022-05-24	0	49.40	49.40	49.45	48.60	49.55	19,894,498	979,324,476	49.226	37.74	37.74	37.78	37.13	37.86	26,038,785	37.610	1.96%
2022-05-23	0	48.45	48.45	48.50	47.95	48.65	14,406,943	698,243,800	48.466	37.02	37.02	37.06	36.64	37.17	18,856,434	37.029	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	37.02	37.02	37.06	36.56	37.17	30,981,278	36.934	1.89%
2022-05-19	0	47.55	47.55	47.60	47.35	48.05	19,941,600	948,956,188	47.587	36.33	36.33	36.37	36.18	36.71	26,100,434	36.358	-1.65%
2022-05-18	0	48.35	48.30	48.35	48.05	48.90	17,168,449	831,039,120	48.405	36.94	36.90	36.94	36.71	37.36	22,470,814	36.983	-0.51%
2022-05-17	0	48.60	48.55	48.60	48.00	48.75	15,919,362	771,838,266	48.484	37.13	37.09	37.13	36.67	37.25	20,835,954	37.044	1.46%
2022-05-16	0	47.90	47.90	47.95	47.50	48.15	10,970,715	524,626,914	47.821	36.60	36.60	36.64	36.29	36.79	14,358,949	36.537	0.31%
2022-05-13	0	47.75	47.70	47.75	46.55	47.85	19,133,351	909,758,070	47.548	36.48	36.44	36.48	35.57	36.56	25,042,563	36.328	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	35.72	35.72	35.76	35.53	36.64	37,651,323	35.972	-3.41%
2022-05-11	0	48.40	48.35	48.40	47.90	48.55	11,727,920	566,065,843	48.267	36.98	36.94	36.98	36.60	37.09	15,350,012	36.877	-0.10%
2022-05-10	0	48.45	48.40	48.45	47.20	48.70	18,037,551	866,134,856	48.018	37.02	36.98	37.02	36.06	37.21	23,608,332	36.688	-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	37.44	37.40	37.44	37.06	38.05	28,819,887	37.455	-2.87%
2022-05-05	0	50.45	50.40	50.45	50.35	51.80	16,192,094	826,777,929	51.061	38.55	38.51	38.55	38.47	39.58	21,192,918	39.012	-0.59%
2022-05-04	0	50.75	50.70	50.75	50.50	51.35	16,374,927	832,096,680	50.815	38.77	38.74	38.77	38.58	39.23	21,432,217	38.825	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	38.05	38.01	38.05	36.79	38.39	31,458,786	37.761	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	37.09	37.09	37.13	36.56	37.28	32,846,122	36.949	-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	37.32	37.32	37.36	36.37	37.44	27,873,739	37.124	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	36.75	36.75	36.79	36.10	37.21	50,673,756	36.538	-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	37.82	37.78	37.82	37.28	39.23	57,867,237	38.075	-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	39.46	39.42	39.46	38.89	40.23	45,436,318	39.483	-4.62%
2022-04-22	0	54.15	54.15	54.20	53.50	54.35	15,424,898	832,672,464	53.982	41.37	41.37	41.41	40.88	41.53	20,188,778	41.244	-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	42.02	41.98	42.02	41.68	42.10	31,684,211	41.929	1.95%
2022-04-20	0	53.95	53.85	53.95	53.30	54.10	12,920,024	694,814,377	53.778	41.22	41.14	41.22	40.72	41.33	16,910,290	41.088	0.94%
2022-04-19	0	53.45	53.45	53.50	52.35	53.50	14,672,531	776,588,249	52.928	40.84	40.84	40.88	40.00	40.88	19,204,047	40.439	0.38%
2022-04-14	0	53.25	53.20	53.25	52.85	53.30	10,408,286	552,222,065	53.056	40.68	40.65	40.68	40.38	40.72	13,622,818	40.537	-0.09%
2022-04-13	0	53.30	53.20	53.30	52.65	53.40	11,761,552	624,547,797	53.101	40.72	40.65	40.72	40.23	40.80	15,394,031	40.571	-0.09%
2022-04-12	0	53.35	53.30	53.35	53.25	54.35	14,864,663	797,573,672	53.656	40.76	40.72	40.76	40.68	41.53	19,455,518	40.995	-1.30%
2022-04-11	0	54.05	54.05	54.10	53.55	54.20	13,750,516	741,089,137	53.895	41.30	41.30	41.33	40.91	41.41	17,997,274	41.178	0.19%
2022-04-08	0	53.95	53.95	54.00	53.40	53.95	10,357,713	556,010,071	53.681	41.22	41.22	41.26	40.80	41.22	13,556,626	41.014	0.94%
2022-04-07	0	53.45	53.45	53.50	53.30	53.80	11,573,734	619,973,874	53.567	40.84	40.84	40.88	40.72	41.10	15,148,207	40.927	-0.47%
2022-04-06	0	53.70	53.70	53.75	53.15	54.05	17,097,274	917,297,269	53.652	41.03	41.03	41.07	40.61	41.30	22,377,657	40.992	-0.65%
2022-04-04	0	54.05	54.05	54.10	53.80	54.35	10,779,509	582,349,372	54.024	41.30	41.30	41.33	41.10	41.53	14,108,691	41.276	-0.55%
2022-04-01	0	54.35	54.30	54.35	53.40	54.35	8,177,523	441,116,751	53.943	41.53	41.49	41.53	40.80	41.53	10,703,098	41.214	0.28%
2022-03-31	0	54.20	54.20	54.25	53.80	54.30	12,951,991	700,040,801	54.049	41.41	41.41	41.45	41.10	41.49	16,952,130	41.295	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	41.22	41.18	41.22	41.07	41.60	27,250,556	41.286	0.84%
2022-03-29	0	53.50	53.50	53.55	52.80	53.55	11,940,218	635,574,832	53.230	40.88	40.88	40.91	40.34	40.91	15,627,877	40.669	-0.47%
2022-03-28	0	53.75	53.75	53.80	53.10	53.85	15,367,982	822,386,593	53.513	41.07	41.07	41.10	40.57	41.14	20,114,284	40.886	1.80%
2022-03-25	0	52.80	52.80	52.85	52.70	53.45	14,829,385	786,057,988	53.007	40.34	40.34	40.38	40.26	40.84	19,409,345	40.499	0.19%
2022-03-24	0	52.70	52.70	52.75	52.05	52.75	11,682,674	612,829,983	52.456	40.26	40.26	40.30	39.77	40.30	15,290,792	40.078	-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	40.61	40.61	40.65	40.42	40.88	33,413,808	40.684	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	40.00	39.96	40.00	39.23	40.23	28,068,155	39.930	1.95%
2022-03-21	0	51.35	51.30	51.35	50.85	51.60	14,342,896	733,930,597	51.170	39.23	39.19	39.23	38.85	39.42	18,772,607	39.096	-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	39.27	39.27	39.35	38.81	39.54	28,491,053	39.224	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	39.12	39.08	39.12	38.01	39.42	54,043,371	38.841	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	37.59	37.55	37.59	36.79	38.01	57,401,844	37.293	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	37.59	37.59	37.63	37.09	38.05	57,939,458	37.530	-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	37.90	37.90	37.93	37.13	37.93	39,425,912	37.639	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	37.32	37.32	37.36	36.60	37.51	31,064,159	37.078	-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	37.55	37.55	37.59	36.94	37.93	41,937,992	37.424	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	35.47	35.44	35.47	34.68	35.62	55,647,642	35.192	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	34.57	34.54	34.57	34.28	35.15	51,451,373	34.681	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	34.46	34.43	34.46	34.39	35.08	136,604,789	35.248	-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	37.09	37.09	37.13	36.66	37.34	87,498,461	37.042	-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	38.39	38.35	38.39	37.49	38.46	41,251,749	38.090	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	36.88	36.84	36.88	36.62	37.67	62,823,886	37.062	-5.19%
2022-03-01	0	54.00	53.95	54.00	53.20	54.15	16,963,545	911,751,614	53.748	38.89	38.86	38.89	38.32	39.00	23,552,899	38.711	-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	38.96	38.93	38.96	38.75	40.12	52,115,827	39.135	-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	39.43	39.40	39.43	38.32	39.43	65,904,375	38.982	-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	40.44	40.44	40.48	40.12	41.59	56,487,546	40.673	-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	41.85	41.81	41.85	41.41	41.92	44,606,203	41.725	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	40.66	40.62	40.66	40.48	41.59	58,117,531	40.909	-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	42.17	42.17	42.21	41.41	42.17	28,146,902	41.829	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	41.77	41.74	41.77	41.16	41.95	24,850,591	41.707	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	41.77	41.74	41.77	41.34	41.81	24,383,957	41.586	-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	42.13	42.10	42.13	41.85	42.24	24,298,071	42.032	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	41.77	41.74	41.77	41.41	42.13	41,768,285	41.707	-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	42.49	42.49	42.53	42.49	42.93	38,359,494	42.704	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	42.49	42.49	42.53	42.24	42.57	29,972,024	42.393	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	42.31	42.28	42.31	41.77	42.42	25,148,043	42.131	-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	42.71	42.67	42.71	42.42	42.89	42,915,160	42.743	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	42.35	42.31	42.35	42.03	42.35	40,307,053	42.290	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	41.70	41.67	41.70	41.13	41.70	30,824,266	41.490	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	41.70	41.70	41.74	41.13	41.77	87,123,874	41.493	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	39.72	39.68	39.72	39.07	39.83	25,706,490	39.511	-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	40.04	40.01	40.04	39.72	40.15	75,633,519	39.917	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	39.36	39.32	39.36	38.68	39.36	47,760,110	38.969	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	38.82	38.82	38.86	38.42	38.89	39,179,737	38.728	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	37.70	37.67	37.70	37.20	37.70	34,342,236	37.432	-1.78%
2022-01-24	0	53.30	53.25	53.30	52.60	53.45	13,579,536	722,020,769	53.170	38.39	38.35	38.39	37.88	38.50	18,854,399	38.295	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	38.35	38.32	38.35	37.99	38.75	48,422,617	38.258	-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	39.18	39.14	39.18	38.53	39.18	42,832,873	38.931	-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	39.40	39.36	39.40	39.04	39.40	38,542,178	39.172	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	39.29	39.29	39.32	38.78	39.68	53,953,228	39.284	-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	39.61	39.61	39.65	39.29	39.61	60,696,421	39.487	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	39.29	39.25	39.29	39.04	39.40	64,430,498	39.257	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	38.64	38.60	38.64	38.14	38.64	56,298,974	38.377	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	37.99	37.96	37.99	37.42	37.99	59,795,187	37.711	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	37.42	37.38	37.42	36.98	37.42	56,625,609	37.217	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	37.24	37.20	37.24	36.44	37.27	82,807,940	36.996	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	36.08	36.08	36.12	35.83	36.12	93,591,679	35.999	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	35.29	35.26	35.29	34.82	35.33	34,099,557	35.088	-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	35.40	35.40	35.44	35.11	35.83	82,323,927	35.355	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	34.43	34.39	34.43	33.85	34.43	35,405,488	34.260	2.03%
2022-01-03	0	46.85	46.80	46.85	46.65	47.15	6,711,558	314,285,251	46.827	33.74	33.71	33.74	33.60	33.96	9,318,609	33.727	-0.11%
2021-12-31	0	46.90	46.85	46.90	46.70	47.15	5,190,692	243,407,361	46.893	33.78	33.74	33.78	33.63	33.96	7,206,975	33.774	0.00%
2021-12-30	0	46.90	46.85	46.90	46.75	47.05	10,553,516	494,981,066	46.902	33.78	33.74	33.78	33.67	33.89	14,652,946	33.780	0.11%
2021-12-29	0	46.85	46.80	46.85	46.50	46.85	10,179,627	475,484,495	46.709	33.74	33.71	33.74	33.49	33.74	14,133,822	33.642	0.54%
2021-12-28	0	46.60	46.55	46.60	46.30	46.75	9,461,700	440,517,191	46.558	33.56	33.53	33.56	33.35	33.67	13,137,022	33.532	0.32%
2021-12-24	0	46.45	46.40	46.45	46.30	46.60	6,165,831	286,607,796	46.483	33.45	33.42	33.45	33.35	33.56	8,560,899	33.479	0.54%
2021-12-23	0	46.20	46.15	46.20	45.90	46.30	9,198,207	424,167,258	46.114	33.27	33.24	33.27	33.06	33.35	12,771,177	33.213	1.09%
2021-12-22	0	45.70	45.65	45.70	45.30	45.75	8,541,568	388,816,560	45.521	32.91	32.88	32.91	32.63	32.95	11,859,472	32.785	0.55%
2021-12-21	0	45.45	45.40	45.45	45.20	45.75	12,301,373	559,189,191	45.457	32.73	32.70	32.73	32.55	32.95	17,079,744	32.740	-0.11%
2021-12-20	0	45.50	45.50	45.55	45.35	46.00	16,771,986	764,452,562	45.579	32.77	32.77	32.81	32.66	33.13	23,286,931	32.828	-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	33.42	33.42	33.45	33.17	33.67	55,258,607	33.343	2.77%
2021-12-16	0	45.15	45.10	45.15	44.30	45.15	9,989,350	448,114,226	44.859	32.52	32.48	32.52	31.91	32.52	13,869,634	32.309	0.44%
2021-12-15	0	44.95	44.90	44.95	44.45	45.40	11,227,978	505,443,419	45.016	32.37	32.34	32.37	32.01	32.70	15,589,397	32.422	1.01%
2021-12-14	0	44.50	44.50	44.55	44.15	44.60	7,998,591	354,709,542	44.347	32.05	32.05	32.09	31.80	32.12	11,105,580	31.940	-1.33%
2021-12-13	0	45.10	45.10	45.15	44.50	45.25	10,861,423	489,154,371	45.036	32.48	32.48	32.52	32.05	32.59	15,080,457	32.436	-0.22%
2021-12-10	0	45.20	45.20	45.25	44.95	45.40	6,090,109	275,005,721	45.156	32.55	32.55	32.59	32.37	32.70	8,455,763	32.523	-0.22%
2021-12-09	0	45.30	45.30	45.35	45.15	45.90	6,908,033	313,950,666	45.447	32.63	32.63	32.66	32.52	33.06	9,591,404	32.733	-0.44%
2021-12-08	0	45.50	45.45	45.50	45.10	45.95	8,590,654	389,810,095	45.376	32.77	32.73	32.77	32.48	33.09	11,927,625	32.681	-0.33%
2021-12-07	0	45.65	45.60	45.65	44.40	45.75	15,839,694	716,971,802	45.264	32.88	32.84	32.88	31.98	32.95	21,992,497	32.601	1.78%
2021-12-06	0	44.85	44.80	44.85	44.25	44.95	21,997,237	984,838,847	44.771	32.30	32.27	32.30	31.87	32.37	30,541,889	32.246	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	32.30	32.30	32.34	31.94	32.63	49,041,636	32.255	1.93%
2021-12-02	0	44.00	43.95	44.00	43.50	44.45	14,713,692	647,791,163	44.026	31.69	31.65	31.69	31.33	32.01	20,429,109	31.709	1.15%
2021-12-01	0	43.50	43.50	43.55	43.00	43.85	15,516,736	675,004,510	43.502	31.33	31.33	31.37	30.97	31.58	21,544,089	31.331	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	30.93	30.90	30.93	30.39	31.55	33,153,833	30.832	-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	31.51	31.51	31.55	31.37	31.94	35,907,398	31.609	-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	31.94	31.94	31.98	31.91	32.99	39,468,886	32.277	-3.90%
2021-11-25	0	46.15	46.10	46.15	45.55	46.50	9,840,572	452,276,532	45.960	33.24	33.20	33.24	32.81	33.49	13,663,064	33.102	0.11%
2021-11-24	0	46.10	46.10	46.15	45.85	46.45	12,898,992	595,739,959	46.185	33.20	33.20	33.24	33.02	33.45	17,909,503	33.264	1.32%
2021-11-23	0	45.50	45.45	45.50	45.35	45.95	7,401,789	337,169,639	45.552	32.77	32.73	32.77	32.66	33.09	10,276,955	32.808	-0.11%
2021-11-22	0	45.55	45.50	45.55	45.30	45.70	13,158,623	598,359,461	45.473	32.81	32.77	32.81	32.63	32.91	18,269,986	32.751	-1.09%
2021-11-19	0	46.05	46.00	46.05	45.65	46.10	8,203,492	376,681,378	45.917	33.17	33.13	33.17	32.88	33.20	11,390,073	33.071	0.00%
2021-11-18	0	46.05	46.00	46.05	45.80	46.30	8,437,935	388,344,867	46.024	33.17	33.13	33.17	32.99	33.35	11,715,584	33.148	0.11%
2021-11-17	0	46.00	46.00	46.05	45.65	46.00	12,386,061	568,498,531	45.898	33.13	33.13	33.17	32.88	33.13	17,197,328	33.057	0.44%
2021-11-16	0	45.80	45.75	45.80	45.45	45.95	12,596,153	576,294,811	45.752	32.99	32.95	32.99	32.73	33.09	17,489,029	32.952	1.33%
2021-11-15	0	45.20	45.15	45.20	44.90	45.40	7,145,701	322,525,591	45.136	32.55	32.52	32.55	32.34	32.70	9,921,392	32.508	-0.22%
2021-11-12	0	45.30	45.30	45.35	45.05	45.60	8,890,298	402,700,033	45.297	32.63	32.63	32.66	32.45	32.84	12,343,664	32.624	-0.33%
2021-11-11	0	45.45	45.45	45.50	44.90	45.80	14,576,796	662,780,108	45.468	32.73	32.73	32.77	32.34	32.99	20,239,037	32.748	0.33%
2021-11-10	0	45.30	45.25	45.30	44.60	45.35	18,905,544	848,824,524	44.898	32.63	32.59	32.63	32.12	32.66	26,249,252	32.337	-0.55%
2021-11-09	0	45.55	45.50	45.55	45.30	45.75	8,190,048	372,810,295	45.520	32.81	32.77	32.81	32.63	32.95	11,371,407	32.785	-0.33%
2021-11-08	0	45.70	45.70	45.75	45.15	45.90	18,990,314	865,412,583	45.571	32.91	32.91	32.95	32.52	33.06	26,366,951	32.822	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	32.73	32.70	32.73	32.12	32.77	45,717,032	32.425	-3.61%
2021-11-04	0	47.15	47.10	47.15	46.70	47.15	11,599,843	545,022,260	46.985	33.96	33.92	33.96	33.63	33.96	16,105,710	33.840	0.64%
2021-11-03	0	46.85	46.85	46.90	46.50	47.10	9,965,448	465,800,723	46.742	33.74	33.74	33.78	33.49	33.92	13,836,447	33.665	-0.43%
2021-11-02	0	47.05	47.00	47.05	46.95	47.60	10,828,361	511,006,595	47.191	33.89	33.85	33.89	33.81	34.28	15,034,552	33.989	0.21%
2021-11-01	0	46.95	46.90	46.95	46.35	47.00	12,419,384	580,044,372	46.705	33.81	33.78	33.81	33.38	33.85	17,243,595	33.638	-0.42%
2021-10-29	0	47.15	47.10	47.15	46.40	47.15	18,167,634	849,243,455	46.745	33.96	33.92	33.96	33.42	33.96	25,224,707	33.667	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	33.85	33.81	33.85	33.49	34.14	38,649,653	33.835	-1.78%
2021-10-27	0	47.85	47.80	47.85	47.50	48.00	20,701,724	989,693,842	47.807	34.46	34.43	34.46	34.21	34.57	28,743,144	34.432	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	34.21	34.17	34.21	33.92	34.21	43,874,278	34.048	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	33.63	33.60	33.63	33.27	34.10	34,565,618	33.635	0.43%
2021-10-22	0	46.50	46.50	46.55	46.30	46.90	11,023,281	512,440,471	46.487	33.49	33.49	33.53	33.35	33.78	15,305,187	33.481	0.00%
2021-10-21	0	46.50	46.45	46.50	46.15	47.15	15,830,987	737,922,057	46.613	33.49	33.45	33.49	33.24	33.96	21,980,408	33.572	0.32%
2021-10-20	0	46.35	46.25	46.35	45.50	46.35	19,380,588	892,278,664	46.040	33.38	33.31	33.38	32.77	33.38	26,908,824	33.159	0.43%
2021-10-19	0	46.15	46.10	46.15	45.95	46.45	10,380,137	478,843,525	46.131	33.24	33.20	33.24	33.09	33.45	14,412,219	33.225	-0.11%
2021-10-18	0	46.20	46.20	46.25	45.75	46.50	15,426,145	709,672,862	46.005	33.27	33.27	33.31	32.95	33.49	21,418,309	33.134	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	33.17	33.17	33.20	32.45	33.35	51,326,406	33.006	2.45%
2021-10-12	0	44.95	44.90	44.95	44.50	45.15	18,769,101	842,405,163	44.883	32.37	32.34	32.37	32.05	32.52	26,059,809	32.326	-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	32.41	32.37	32.41	31.94	32.48	49,269,829	32.260	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	31.58	31.58	31.62	31.29	31.83	49,465,938	31.545	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	31.15	31.11	31.15	31.01	31.44	39,352,311	31.254	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	30.57	30.54	30.57	29.85	30.68	61,136,785	30.374	3.28%
2021-10-05	0	41.10	41.10	41.15	40.30	41.20	15,161,212	619,506,137	40.861	29.60	29.60	29.64	29.03	29.67	21,050,464	29.430	1.48%
2021-10-04	0	40.50	40.45	40.50	40.05	40.80	21,964,896	884,882,283	40.286	29.17	29.13	29.17	28.85	29.39	30,496,985	29.015	-1.10%
2021-09-30	0	40.95	40.90	40.95	40.60	41.30	13,928,675	570,167,468	40.935	29.49	29.46	29.49	29.24	29.75	19,339,158	29.483	-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	29.71	29.71	29.75	29.03	29.96	42,052,768	29.722	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	29.42	29.39	29.42	29.24	29.71	41,021,911	29.435	1.36%
2021-09-27	0	40.30	40.30	40.35	40.00	41.10	20,332,913	825,082,982	40.579	29.03	29.03	29.06	28.81	29.60	28,231,072	29.226	1.51%
2021-09-24	0	39.70	39.70	39.75	39.70	40.80	19,052,618	764,908,238	40.147	28.59	28.59	28.63	28.59	29.39	26,453,456	28.915	-0.13%
2021-09-23	0	39.75	39.75	39.80	39.20	39.95	20,518,033	814,560,066	39.700	28.63	28.63	28.67	28.23	28.77	28,488,100	28.593	2.45%
2021-09-21	0	38.80	38.75	38.80	38.30	39.00	18,117,762	701,672,001	38.728	27.94	27.91	27.94	27.58	28.09	25,155,463	27.893	-0.51%
2021-09-20	0	39.00	39.00	39.05	38.95	39.95	23,796,781	937,098,198	39.379	28.09	28.09	28.13	28.05	28.77	33,040,452	28.362	-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	28.99	28.95	28.99	28.16	29.10	39,246,217	28.656	0.63%
2021-09-16	0	40.00	40.00	40.05	39.60	40.60	19,553,563	779,701,561	39.875	28.81	28.81	28.85	28.52	29.24	27,148,989	28.719	-0.25%
2021-09-15	0	40.10	40.10	40.15	40.00	40.60	14,418,368	579,709,244	40.206	28.88	28.88	28.92	28.81	29.24	20,019,069	28.958	-0.25%
2021-09-14	0	40.20	40.20	40.25	40.10	41.10	19,188,693	774,065,487	40.340	28.95	28.95	28.99	28.88	29.60	26,642,388	29.054	-1.23%
2021-09-13	0	40.70	40.65	40.70	40.15	40.85	8,576,584	347,287,201	40.492	29.31	29.28	29.31	28.92	29.42	11,908,090	29.164	-0.49%
2021-09-10	0	40.90	40.85	40.90	40.25	40.95	7,986,921	325,514,123	40.756	29.46	29.42	29.46	28.99	29.49	11,089,377	29.354	1.24%
2021-09-09	0	40.40	40.40	40.45	40.25	41.00	16,569,193	672,709,702	40.600	29.10	29.10	29.13	28.99	29.53	23,005,364	29.241	-0.12%
2021-09-08	0	40.45	40.40	40.45	40.30	40.85	21,636,170	876,256,485	40.500	29.13	29.10	29.13	29.03	29.42	30,040,568	29.169	-1.34%
2021-09-07	0	41.00	41.00	41.05	41.00	41.40	23,797,121	978,236,973	41.107	29.53	29.53	29.57	29.53	29.82	33,040,924	29.607	-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	29.82	29.82	29.85	29.71	30.03	33,611,387	29.833	-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	29.85	29.85	29.89	29.64	30.11	40,820,767	29.867	0.24%
2021-09-02	0	41.35	41.30	41.35	41.05	41.55	20,502,999	846,247,215	41.274	29.78	29.75	29.78	29.57	29.93	28,467,226	29.727	-1.08%
2021-09-01	0	41.80	41.75	41.80	41.15	41.85	13,973,153	579,952,268	41.505	30.11	30.07	30.11	29.64	30.14	19,400,913	29.893	0.84%
2021-08-31	0	41.45	41.40	41.45	41.15	41.85	19,040,168	790,068,325	41.495	29.85	29.82	29.85	29.64	30.14	26,436,170	29.886	-0.48%
2021-08-30	0	41.65	41.60	41.65	41.20	42.05	9,553,484	398,060,586	41.667	30.00	29.96	30.00	29.67	30.29	13,264,459	30.010	-0.83%
2021-08-27	0	42.00	41.95	42.00	41.60	42.20	8,890,605	372,130,140	41.857	30.25	30.21	30.25	29.96	30.39	12,344,090	30.146	-0.36%
2021-08-26	0	42.15	42.15	42.20	41.80	42.40	14,430,942	606,765,079	42.046	30.36	30.36	30.39	30.11	30.54	20,036,527	30.283	0.36%
2021-08-25	0	42.00	41.95	42.00	41.20	42.10	16,413,529	682,763,889	41.598	30.25	30.21	30.25	29.67	30.32	22,789,234	29.960	0.60%
2021-08-24	0	41.75	41.70	41.75	41.70	42.50	17,218,420	721,405,322	41.897	30.07	30.03	30.07	30.03	30.61	23,906,779	30.176	-1.53%
2021-08-23	0	42.40	42.35	42.40	42.05	42.60	18,608,494	787,144,394	42.300	30.54	30.50	30.54	30.29	30.68	25,836,816	30.466	0.83%
2021-08-20	0	42.05	42.00	42.05	41.80	42.35	20,012,870	841,629,447	42.054	30.29	30.25	30.29	30.11	30.50	27,786,710	30.289	-0.71%
2021-08-19	0	42.35	42.30	42.35	42.10	42.90	21,181,086	896,175,151	42.310	30.50	30.47	30.50	30.32	30.90	29,408,711	30.473	-1.18%
2021-08-18	0	43.40	43.35	43.40	43.30	43.95	16,471,095	717,318,348	43.550	30.87	30.83	30.87	30.79	31.26	23,160,037	30.972	-1.03%
2021-08-17	0	43.85	43.80	43.85	43.65	44.20	18,110,419	795,051,786	43.900	31.19	31.15	31.19	31.04	31.43	25,465,093	31.221	-1.13%
2021-08-16	0	44.35	44.30	44.35	44.05	44.45	10,595,759	468,747,374	44.239	31.54	31.51	31.54	31.33	31.61	14,898,716	31.462	0.34%
2021-08-13	0	44.20	44.15	44.20	43.80	44.30	9,546,910	420,792,528	44.076	31.43	31.40	31.43	31.15	31.51	13,423,928	31.346	-0.23%
2021-08-12	0	44.30	44.25	44.30	44.05	44.60	14,033,896	621,499,060	44.286	31.51	31.47	31.51	31.33	31.72	19,733,087	31.495	0.57%
2021-08-11	0	44.05	44.05	44.10	43.70	44.20	14,315,990	629,369,610	43.963	31.33	31.33	31.36	31.08	31.43	20,129,740	31.266	0.57%
2021-08-10	0	43.80	43.75	43.80	43.40	44.20	12,849,612	561,331,969	43.685	31.15	31.11	31.15	30.87	31.43	18,067,863	31.068	0.00%
2021-08-09	0	43.80	43.75	43.80	43.60	44.50	15,900,510	699,700,372	44.005	31.15	31.11	31.15	31.01	31.65	22,357,736	31.296	1.39%
2021-08-06	0	43.20	43.20	43.25	42.75	43.45	9,975,486	431,035,967	43.210	30.72	30.72	30.76	30.40	30.90	14,026,549	30.730	-0.23%
2021-08-05	0	43.30	43.25	43.30	42.70	43.45	12,305,819	531,447,295	43.187	30.79	30.76	30.79	30.37	30.90	17,303,235	30.714	0.35%
2021-08-04	0	43.15	43.15	43.20	42.90	43.75	15,157,543	656,613,885	43.319	30.69	30.69	30.72	30.51	31.11	21,313,049	30.808	0.58%
2021-08-03	0	42.90	42.85	42.90	42.30	43.15	18,272,213	780,762,625	42.730	30.51	30.47	30.51	30.08	30.69	25,692,592	30.389	-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	30.90	30.90	30.94	30.55	32.11	51,774,472	31.379	0.93%
2021-07-30	0	43.05	43.05	43.10	42.55	43.45	16,185,572	696,209,535	43.014	30.62	30.62	30.65	30.26	30.90	22,758,562	30.591	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	30.51	30.47	30.51	29.94	30.62	35,783,636	30.302	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	30.40	30.40	30.44	30.05	31.47	69,519,634	30.453	-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	30.65	30.65	30.69	30.44	31.75	77,963,878	31.084	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	30.12	30.08	30.12	29.91	30.62	43,861,242	30.302	-1.40%
2021-07-23	0	42.95	42.90	42.95	42.65	43.05	11,101,508	476,354,344	42.909	30.55	30.51	30.55	30.33	30.62	15,609,851	30.516	-0.81%
2021-07-22	0	43.30	43.25	43.30	42.90	43.60	16,395,454	710,409,537	43.330	30.79	30.76	30.79	30.51	31.01	23,053,678	30.815	2.24%
2021-07-21	0	42.35	42.35	42.40	41.70	42.55	16,052,542	675,480,147	42.079	30.12	30.12	30.15	29.66	30.26	22,571,509	29.926	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	29.91	29.91	29.94	29.66	30.08	35,831,381	29.910	-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	30.40	30.37	30.40	30.15	30.72	44,325,062	30.388	-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	31.11	31.11	31.15	31.11	31.51	36,707,232	31.206	-0.91%
2021-07-15	0	44.15	44.15	44.20	44.15	45.00	15,488,926	689,948,259	44.545	31.40	31.40	31.43	31.40	32.00	21,779,007	31.680	-0.45%
2021-07-14	0	44.35	44.35	44.40	44.10	44.55	18,052,869	800,087,255	44.319	31.54	31.54	31.58	31.36	31.68	25,384,172	31.519	-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	32.04	32.04	32.07	31.54	32.54	46,802,863	32.113	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	31.22	31.19	31.22	31.11	31.75	31,933,141	31.369	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	30.97	30.94	30.97	30.65	31.29	35,646,799	30.972	-0.91%
2021-07-08	0	43.95	43.90	43.95	43.90	44.70	18,407,518	812,213,935	44.124	31.26	31.22	31.26	31.22	31.79	25,882,845	31.380	-1.46%
2021-07-07	0	44.60	44.55	44.60	44.35	44.90	15,666,078	698,848,760	44.609	31.72	31.68	31.72	31.54	31.93	22,028,101	31.725	-1.44%
2021-07-06	0	45.25	45.20	45.25	45.20	45.80	9,120,925	414,052,926	45.396	32.18	32.15	32.18	32.15	32.57	12,824,949	32.285	0.22%
2021-07-05	0	45.15	45.15	45.20	44.10	45.40	13,359,656	601,975,607	45.059	32.11	32.11	32.15	31.36	32.29	18,785,037	32.045	0.67%
2021-07-02	0	44.85	44.85	44.95	44.40	45.05	19,693,352	881,164,318	44.744	31.90	31.90	31.97	31.58	32.04	27,690,858	31.821	0.00%
2021-06-30	0	44.85	44.80	44.85	44.80	45.25	18,489,180	831,701,374	44.983	31.90	31.86	31.90	31.86	32.18	25,997,670	31.991	-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	32.18	32.18	32.22	32.00	32.43	38,842,604	32.184	-1.42%
2021-06-28	0	45.90	45.85	45.90	45.50	46.20	9,692,425	445,590,264	45.973	32.64	32.61	32.64	32.36	32.86	13,628,536	32.695	-0.43%
2021-06-25	0	46.10	46.05	46.10	45.65	46.30	14,515,655	668,999,515	46.088	32.79	32.75	32.79	32.47	32.93	20,410,489	32.777	0.44%
2021-06-24	0	45.90	45.90	45.95	45.65	46.20	11,924,309	547,885,052	45.947	32.64	32.64	32.68	32.47	32.86	16,766,793	32.677	-0.33%
2021-06-23	0	46.05	46.00	46.05	45.30	46.45	15,193,950	698,247,614	45.956	32.75	32.71	32.75	32.22	33.03	21,364,241	32.683	0.66%
2021-06-22	0	45.75	45.75	45.80	45.65	46.00	18,034,452	826,750,175	45.843	32.54	32.54	32.57	32.47	32.71	25,358,276	32.603	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	32.39	32.39	32.43	32.07	32.86	67,872,203	32.316	-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	33.57	33.57	33.60	33.50	33.89	37,003,361	33.690	-2.28%
2021-06-17	0	48.30	48.30	48.35	47.65	48.50	20,179,603	970,316,153	48.084	34.35	34.35	34.39	33.89	34.49	28,374,577	34.197	0.42%
2021-06-16	0	48.10	48.05	48.10	47.40	48.35	18,503,780	888,542,888	48.020	34.21	34.17	34.21	33.71	34.39	26,018,199	34.151	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	33.67	33.67	33.71	33.43	34.14	31,472,084	33.675	-0.53%
2021-06-11	0	47.60	47.60	47.65	47.45	48.10	12,460,700	594,384,554	47.701	33.85	33.85	33.89	33.75	34.21	17,521,013	33.924	-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	33.89	33.89	33.92	33.75	34.28	42,107,939	33.930	-1.55%
2021-06-09	0	48.40	48.40	48.45	48.35	48.90	9,901,617	480,132,666	48.490	34.42	34.42	34.46	34.39	34.78	13,922,682	34.486	-1.02%
2021-06-08	0	48.90	48.85	48.90	48.50	49.10	11,774,107	574,906,951	48.828	34.78	34.74	34.78	34.49	34.92	16,555,593	34.726	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	34.63	34.60	34.63	34.31	34.71	29,200,823	34.519	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	34.53	34.53	34.56	34.53	34.99	55,338,335	34.597	-0.51%
2021-06-03	0	48.80	48.75	48.80	48.65	49.70	16,576,262	812,184,093	48.997	34.71	34.67	34.71	34.60	35.35	23,307,912	34.846	-0.71%
2021-06-02	0	49.15	49.10	49.15	49.05	49.45	13,708,995	674,617,837	49.210	34.95	34.92	34.95	34.88	35.17	19,276,243	34.997	-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	35.38	35.35	35.38	34.60	35.45	43,932,818	34.992	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	35.06	35.06	35.10	34.92	35.77	37,259,160	35.207	-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	36.13	36.09	36.13	35.10	36.16	95,873,408	35.855	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	34.81	34.78	34.81	34.42	35.20	35,977,961	34.895	-0.31%
2021-05-26	0	49.10	49.10	49.15	48.90	49.40	18,894,636	928,282,716	49.129	34.92	34.92	34.95	34.78	35.13	26,567,782	34.940	-0.20%
2021-05-25	0	49.20	49.15	49.20	48.70	49.20	16,351,186	801,584,012	49.023	34.99	34.95	34.99	34.63	34.99	22,991,432	34.864	0.61%
2021-05-24	0	48.90	48.85	48.90	48.45	48.90	10,481,479	510,507,639	48.706	34.78	34.74	34.78	34.46	34.78	14,738,027	34.639	0.72%
2021-05-21	0	48.55	48.50	48.55	48.30	48.95	12,467,940	605,438,937	48.560	34.53	34.49	34.53	34.35	34.81	17,531,193	34.535	0.21%
2021-05-20	0	48.45	48.40	48.45	48.25	48.75	13,358,656	647,533,960	48.473	34.46	34.42	34.46	34.31	34.67	18,783,631	34.473	-1.52%
2021-05-18	0	49.20	49.15	49.20	48.75	49.20	19,932,606	978,051,271	49.068	34.99	34.95	34.99	34.67	34.99	28,027,274	34.896	1.34%
2021-05-17	0	48.55	48.50	48.55	48.30	48.80	12,371,773	599,878,884	48.488	34.53	34.49	34.53	34.35	34.71	17,395,973	34.484	-0.41%
2021-05-14	0	48.75	48.70	48.75	48.05	48.80	20,324,649	985,052,979	48.466	34.67	34.63	34.67	34.17	34.71	28,578,526	34.468	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	33.99	33.96	33.99	33.89	34.35	29,687,568	34.070	-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	34.10	34.07	34.10	33.64	34.49	39,108,723	33.956	-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	34.39	34.39	34.42	34.31	35.06	39,418,623	34.562	-1.63%
2021-05-10	0	49.15	49.15	49.20	48.75	49.35	15,298,184	750,293,094	49.045	34.95	34.95	34.99	34.67	35.10	21,510,804	34.880	0.10%
2021-05-07	0	49.10	49.05	49.10	48.75	49.30	19,048,698	934,363,000	49.051	34.92	34.88	34.92	34.67	35.06	26,784,409	34.885	-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	34.95	34.95	34.99	34.49	35.13	37,618,782	34.835	1.55%
2021-05-05	0	48.40	48.35	48.40	47.80	48.50	15,685,865	756,328,814	48.217	34.42	34.39	34.42	33.99	34.49	22,055,923	34.291	0.52%
2021-05-04	0	48.15	48.15	48.20	46.85	48.25	20,138,490	960,846,708	47.712	34.24	34.24	34.28	33.32	34.31	28,316,768	33.932	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	33.64	33.60	33.64	33.43	34.49	30,098,481	33.645	-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	34.74	34.71	34.74	34.42	35.03	59,765,689	34.676	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	34.35	34.31	34.35	33.82	34.35	58,374,313	34.149	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	33.75	33.71	33.75	33.28	33.78	82,298,324	33.573	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	32.71	32.71	32.75	32.07	33.03	52,136,208	32.595	2.00%
2021-04-26	0	45.10	45.05	45.10	44.70	45.20	13,419,376	603,252,361	44.954	32.07	32.04	32.07	31.79	32.15	18,869,009	31.971	0.67%
2021-04-23	0	44.80	44.80	44.85	44.45	44.90	17,629,618	786,730,062	44.625	31.86	31.86	31.90	31.61	31.93	24,789,038	31.737	-0.11%
2021-04-22	0	44.85	44.80	44.85	44.70	45.45	12,782,245	574,096,403	44.914	31.90	31.86	31.90	31.79	32.32	17,973,138	31.942	-0.77%
2021-04-21	0	45.20	45.15	45.20	44.80	45.40	20,373,435	918,421,370	45.079	32.15	32.11	32.15	31.86	32.29	28,647,124	32.060	-1.95%
2021-04-20	0	46.10	46.10	46.15	46.00	46.45	12,387,721	572,529,682	46.218	32.79	32.79	32.82	32.71	33.03	17,418,397	32.869	0.22%
2021-04-19	0	46.00	45.95	46.00	45.55	46.20	15,210,590	697,761,635	45.873	32.71	32.68	32.71	32.39	32.86	21,387,638	32.625	1.77%
2021-04-16	0	45.20	45.20	45.25	45.20	45.60	18,378,114	832,814,723	45.316	32.15	32.15	32.18	32.15	32.43	25,841,500	32.228	-0.99%
2021-04-15	0	45.65	45.60	45.65	45.40	45.85	9,924,102	452,956,345	45.642	32.47	32.43	32.47	32.29	32.61	13,954,298	32.460	-1.08%
2021-04-14	0	46.15	46.05	46.15	45.20	46.25	13,996,301	641,683,625	45.847	32.82	32.75	32.82	32.15	32.89	19,680,224	32.606	0.33%
2021-04-13	0	46.00	45.95	46.00	45.85	46.80	15,118,571	698,699,296	46.215	32.71	32.68	32.71	32.61	33.28	21,258,250	32.867	0.44%
2021-04-12	0	45.80	45.75	45.80	45.70	46.60	9,860,297	452,767,110	45.918	32.57	32.54	32.57	32.50	33.14	13,864,582	32.656	-1.61%
2021-04-09	0	46.55	46.50	46.55	46.30	46.85	11,098,917	516,191,282	46.508	33.11	33.07	33.11	32.93	33.32	15,606,207	33.076	-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	33.32	33.28	33.32	32.68	33.39	36,155,327	33.125	2.07%
2021-04-07	0	45.90	45.85	45.90	45.40	45.95	16,572,873	756,945,021	45.674	32.64	32.61	32.64	32.29	32.68	23,303,147	32.483	1.21%
2021-04-01	0	45.35	45.35	45.40	44.75	45.55	12,255,058	552,489,509	45.083	32.25	32.25	32.29	31.83	32.39	17,231,859	32.062	-0.33%
2021-03-31	0	45.50	45.45	45.50	45.15	45.95	10,866,829	494,610,838	45.516	32.36	32.32	32.36	32.11	32.68	15,279,868	32.370	0.11%
2021-03-30	0	45.45	45.45	45.50	44.75	45.80	15,280,351	694,106,998	45.425	32.32	32.32	32.36	31.83	32.57	21,485,729	32.305	0.78%
2021-03-29	0	45.10	45.05	45.10	44.50	45.25	13,260,056	596,387,218	44.976	32.07	32.04	32.07	31.65	32.18	18,644,989	31.986	0.56%
2021-03-26	0	44.85	44.80	44.85	44.35	45.20	18,152,228	811,525,525	44.707	31.90	31.86	31.90	31.54	32.15	25,523,881	31.795	0.22%
2021-03-25	0	44.75	44.70	44.75	44.50	45.00	12,813,025	573,415,385	44.753	31.83	31.79	31.83	31.65	32.00	18,016,418	31.827	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	31.54	31.54	31.58	31.51	32.22	33,364,170	31.641	-2.21%
2021-03-23	0	45.35	45.30	45.35	45.05	45.95	18,412,914	835,143,627	45.356	32.25	32.22	32.25	32.04	32.68	25,890,432	32.257	-1.41%
2021-03-22	0	46.00	46.00	46.05	45.80	46.65	16,571,854	765,405,525	46.187	32.71	32.71	32.75	32.57	33.18	23,301,714	32.848	-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	33.28	33.28	33.32	33.21	33.89	49,881,604	33.427	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	33.28	33.25	33.28	32.79	33.28	35,418,333	33.018	2.30%
2021-03-17	0	45.75	45.75	45.80	45.35	46.00	13,007,099	594,985,598	45.743	32.54	32.54	32.57	32.25	32.71	18,289,306	32.532	-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	32.57	32.54	32.57	32.32	32.71	35,243,785	32.558	-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	33.07	33.03	33.07	32.54	33.07	44,982,566	32.808	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	32.54	32.54	32.57	32.50	32.93	46,152,916	32.675	-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	33.35	33.32	33.35	33.11	33.64	37,734,087	33.346	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	33.13	33.13	33.17	32.58	33.30	48,436,088	32.958	-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	33.82	33.72	33.82	33.37	34.21	81,460,274	33.760	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	33.13	33.10	33.13	32.54	33.51	73,930,035	33.080	3.58%
2021-03-05	0	46.10	46.10	46.15	45.50	46.30	21,428,414	985,524,215	45.991	31.99	31.99	32.02	31.57	32.12	30,884,273	31.910	-0.97%
2021-03-04	0	46.55	46.50	46.55	45.65	46.70	21,548,948	994,395,366	46.146	32.30	32.26	32.30	31.67	32.40	31,057,995	32.017	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	32.09	32.05	32.09	31.67	32.19	40,372,194	31.919	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	31.26	31.22	31.26	30.88	31.85	57,663,092	31.226	-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	31.99	31.99	32.02	31.47	32.40	58,229,855	31.903	-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	32.82	32.78	32.82	32.23	33.06	73,510,356	32.783	-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	33.06	33.03	33.06	32.78	33.51	97,901,201	33.166	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	31.99	31.99	32.02	31.64	32.33	86,891,023	31.954	-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	32.40	32.40	32.44	32.26	34.34	149,561,656	33.001	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	32.26	32.19	32.26	31.78	32.47	78,263,894	32.156	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	31.60	31.60	31.64	31.08	31.71	45,874,706	31.415	-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	32.19	32.16	32.19	31.67	32.47	65,534,215	32.092	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	31.95	31.92	31.95	31.60	32.40	97,019,003	32.074	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	31.74	31.71	31.74	30.49	31.74	129,838,780	31.086	7.65%
2021-02-11	0	42.50	42.50	42.55	42.30	42.85	10,316,120	438,570,159	42.513	29.49	29.49	29.52	29.35	29.73	14,868,383	29.497	-0.23%
2021-02-10	0	42.60	42.60	42.65	42.25	43.00	23,428,359	998,369,318	42.614	29.56	29.56	29.59	29.31	29.83	33,766,747	29.567	2.16%
2021-02-09	0	41.70	41.70	41.75	41.25	41.90	17,026,295	709,237,549	41.655	28.93	28.93	28.97	28.62	29.07	24,539,601	28.902	0.85%
2021-02-08	0	41.35	41.30	41.35	41.10	41.95	17,954,523	742,995,482	41.382	28.69	28.66	28.69	28.52	29.11	25,877,435	28.712	-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	28.93	28.93	28.97	28.72	29.42	43,006,863	28.994	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	28.45	28.45	28.48	28.24	29.28	35,818,852	28.590	-0.85%
2021-02-03	0	41.35	41.35	41.40	40.60	41.45	22,026,816	902,004,193	40.950	28.69	28.69	28.72	28.17	28.76	31,746,735	28.413	0.98%
2021-02-02	0	40.95	40.90	40.95	40.55	41.10	18,957,865	773,302,729	40.791	28.41	28.38	28.41	28.13	28.52	27,323,528	28.302	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	28.27	28.27	28.31	27.82	28.55	36,233,895	28.173	-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	28.41	28.41	28.45	28.31	29.07	44,397,855	28.456	-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	28.83	28.83	28.86	28.69	29.45	53,233,795	28.905	-2.81%
2021-01-27	0	42.75	42.70	42.75	42.30	43.40	19,910,229	850,469,448	42.715	29.66	29.63	29.66	29.35	30.11	28,696,148	29.637	1.30%
2021-01-26	0	42.20	42.20	42.25	41.90	42.80	23,091,145	974,597,798	42.207	29.28	29.28	29.31	29.07	29.70	33,280,728	29.284	-1.40%
2021-01-25	0	42.80	42.80	42.90	42.50	43.40	22,936,873	980,902,345	42.765	29.70	29.70	29.77	29.49	30.11	33,058,379	29.672	-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	29.97	29.94	29.97	29.87	30.74	38,699,650	30.187	-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	30.77	30.77	30.81	30.04	31.08	84,437,511	30.748	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	30.01	30.01	30.04	29.87	30.49	42,570,644	30.142	-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	30.39	30.39	30.42	29.28	30.46	80,573,436	30.109	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	29.18	29.14	29.18	28.86	29.35	50,641,051	29.101	-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	29.80	29.80	29.90	29.63	30.04	34,615,125	29.827	-0.12%
2021-01-14	0	43.00	42.95	43.00	42.10	43.05	19,806,325	844,162,397	42.621	29.83	29.80	29.83	29.21	29.87	28,546,394	29.572	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	29.66	29.66	29.70	29.52	30.11	42,389,493	29.686	-1.16%
2021-01-12	0	43.25	43.20	43.25	42.75	43.40	20,905,160	902,157,356	43.155	30.01	29.97	30.01	29.66	30.11	30,130,119	29.942	0.58%
2021-01-11	0	43.00	42.95	43.00	42.50	43.25	20,501,368	877,840,051	42.819	29.83	29.80	29.83	29.49	30.01	29,548,143	29.709	-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	30.11	30.11	30.15	29.52	30.32	52,980,326	29.966	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	30.11	30.11	30.15	29.73	30.39	102,438,096	30.047	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	28.79	28.76	28.79	27.61	28.97	54,449,654	28.415	3.36%
2021-01-05	0	40.15	40.15	40.20	39.75	40.55	17,133,338	689,834,256	40.263	27.86	27.86	27.89	27.58	28.13	24,693,880	27.935	-0.74%
2021-01-04	0	40.45	40.40	40.45	39.90	40.60	20,433,690	823,995,036	40.325	28.07	28.03	28.07	27.68	28.17	29,450,600	27.979	-0.74%
2020-12-31	0	40.75	40.70	40.75	40.25	40.90	10,484,673	426,040,661	40.635	28.27	28.24	28.27	27.93	28.38	15,111,314	28.193	0.37%
2020-12-30	0	40.60	40.60	40.65	39.70	40.80	19,366,003	780,847,875	40.321	28.17	28.17	28.20	27.55	28.31	27,911,768	27.976	0.87%
2020-12-29	0	40.25	40.25	40.30	39.55	40.25	18,625,915	744,661,036	39.980	27.93	27.93	27.96	27.44	27.93	26,845,096	27.739	0.62%
2020-12-28	0	40.00	39.95	40.00	39.75	40.55	34,795,081	1,391,052,434	39.978	27.75	27.72	27.75	27.58	28.13	50,149,338	27.738	-0.25%
2020-12-24	0	40.10	40.10	40.15	40.05	40.70	17,342,743	699,642,219	40.342	27.82	27.82	27.86	27.79	28.24	24,995,690	27.991	1.39%
2020-12-23	0	39.55	39.55	39.60	39.20	39.80	11,058,184	436,564,047	39.479	27.44	27.44	27.48	27.20	27.61	15,937,902	27.392	0.25%
2020-12-22	0	39.45	39.40	39.45	38.90	39.85	20,537,983	807,698,418	39.327	27.37	27.34	27.37	26.99	27.65	29,600,915	27.286	-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	27.41	27.37	27.41	27.34	28.17	61,990,819	27.529	-4.01%
2020-12-18	0	41.15	41.15	41.20	40.90	41.50	16,213,637	666,713,294	41.121	28.55	28.55	28.59	28.38	28.79	23,368,336	28.531	-1.32%
2020-12-17	0	41.70	41.60	41.70	40.90	41.70	21,812,272	899,576,882	41.242	28.93	28.86	28.93	28.38	28.93	31,437,518	28.615	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	28.66	28.66	28.69	28.52	29.11	49,059,998	28.720	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	28.45	28.38	28.45	28.20	28.83	55,281,293	28.336	-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	28.69	28.69	28.72	28.38	28.97	47,058,273	28.575	-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	28.90	28.90	28.93	28.90	29.70	41,926,787	29.236	-0.60%
2020-12-10	0	41.90	41.85	41.90	41.30	41.90	13,294,583	554,244,427	41.689	29.07	29.04	29.07	28.66	29.07	19,161,172	28.925	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	28.97	28.97	29.00	28.62	29.31	37,830,240	29.037	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	28.69	28.66	28.69	28.45	29.45	68,776,495	28.718	-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	29.77	29.73	29.77	29.56	30.53	55,346,992	29.876	-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	30.36	30.36	30.39	29.70	30.53	112,559,680	30.262	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	30.11	30.08	30.11	29.73	30.39	62,500,993	30.119	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	29.49	29.49	29.52	29.11	29.83	82,477,095	29.550	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	28.45	28.41	28.45	28.10	28.83	70,185,726	28.508	-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	28.79	28.79	28.83	28.66	29.18	50,525,581	28.913	-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	29.14	29.14	29.18	28.48	29.31	70,502,709	28.980	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	29.14	29.14	29.18	28.59	29.45	81,813,263	29.214	-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	29.38	29.38	29.42	28.48	29.80	155,377,372	29.246	6.54%
2020-11-24	0	39.75	39.70	39.75	39.35	39.75	24,252,795	960,024,724	39.584	27.58	27.55	27.58	27.30	27.58	34,954,987	27.465	1.02%
2020-11-23	0	39.35	39.30	39.35	38.80	39.45	18,219,561	712,070,892	39.083	27.30	27.27	27.30	26.92	27.37	26,259,428	27.117	1.16%
2020-11-20	0	38.90	38.85	38.90	38.60	39.20	20,277,468	787,614,938	38.842	26.99	26.96	26.99	26.78	27.20	29,225,441	26.950	-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	27.13	27.13	27.16	27.13	27.61	44,296,486	27.354	-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	27.20	27.16	27.20	26.78	27.37	52,721,685	27.164	-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	27.23	27.20	27.23	26.71	27.30	61,322,960	27.079	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	26.92	26.89	26.92	26.37	27.06	52,654,909	26.769	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	25.85	25.81	25.85	25.46	26.05	59,937,658	25.711	-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	26.61	26.61	26.64	26.37	27.55	65,665,981	26.736	-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	27.23	27.20	27.23	26.30	27.30	139,933,239	27.020	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	26.16	26.12	26.16	25.46	26.16	168,384,651	25.739	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	24.18	24.15	24.18	24.04	24.49	41,748,563	24.196	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	24.08	24.08	24.11	23.52	24.28	59,127,528	24.063	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	23.69	23.66	23.69	23.17	23.90	66,412,582	23.553	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	23.45	23.45	23.49	23.45	24.35	117,427,055	23.986	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	23.45	23.42	23.45	22.97	23.59	68,233,882	23.453	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	22.76	22.76	22.79	22.31	22.90	49,474,076	22.731	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	22.27	22.27	22.31	22.06	22.69	44,872,243	22.311	-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	22.41	22.41	22.45	21.96	22.51	46,294,607	22.346	-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	22.65	22.62	22.65	22.45	23.28	74,593,289	22.734	-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	23.45	23.42	23.45	22.34	23.59	153,234,088	23.149	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	22.38	22.34	22.38	21.58	22.76	97,875,550	22.316	3.20%
2020-10-22	0	31.25	31.20	31.25	30.75	31.30	22,072,777	686,901,054	31.120	21.68	21.65	21.68	21.34	21.72	31,812,978	21.592	0.64%
2020-10-21	0	31.05	31.05	31.10	30.80	31.35	17,002,007	528,374,247	31.077	21.54	21.54	21.58	21.37	21.75	24,504,596	21.562	0.81%
2020-10-20	0	30.80	30.75	30.80	30.45	31.20	22,502,287	689,498,751	30.641	21.37	21.34	21.37	21.13	21.65	32,432,021	21.260	-0.32%
2020-10-19	0	30.90	30.85	30.90	30.50	31.20	28,515,009	879,839,046	30.855	21.44	21.40	21.44	21.16	21.65	41,098,016	21.408	2.49%
2020-10-16	0	30.15	30.10	30.15	29.75	30.30	18,962,836	570,727,167	30.097	20.92	20.88	20.92	20.64	21.02	27,330,693	20.882	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	20.75	20.75	20.78	20.61	21.23	60,027,516	20.904	-1.97%
2020-10-14	0	30.50	30.50	30.55	30.15	30.90	31,480,937	960,379,122	30.507	21.16	21.16	21.20	20.92	21.44	45,372,739	21.166	-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	21.82	21.79	21.82	21.54	21.99	48,904,070	21.807	0.00%
2020-10-09	0	31.45	31.40	31.45	31.00	31.55	20,790,756	651,111,338	31.317	21.82	21.79	21.82	21.51	21.89	29,965,231	21.729	0.16%
2020-10-08	0	31.40	31.40	31.45	31.20	31.80	15,582,313	488,869,921	31.373	21.79	21.79	21.82	21.65	22.06	22,458,424	21.768	-0.48%
2020-10-07	0	31.55	31.50	31.55	31.00	31.60	29,318,889	921,194,299	31.420	21.89	21.86	21.89	21.51	21.93	42,256,630	21.800	1.61%
2020-10-06	0	31.05	31.00	31.05	30.75	31.20	28,877,682	894,892,182	30.989	21.54	21.51	21.54	21.34	21.65	41,620,729	21.501	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	21.51	21.51	21.54	21.30	22.13	100,385,789	21.695	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	20.68	20.64	20.68	20.57	21.16	50,856,177	20.767	-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	20.81	20.81	20.85	20.81	21.79	80,596,625	21.149	-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	21.37	21.37	21.40	19.60	21.72	216,771,135	21.012	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	19.57	19.57	19.60	19.36	19.91	61,205,005	19.620	-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	19.84	19.81	19.84	19.36	19.88	91,562,473	19.586	-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	19.95	19.91	19.95	19.08	19.98	157,653,133	19.557	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	19.91	19.91	19.95	19.64	19.98	125,838,251	19.792	-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	20.33	20.33	20.36	20.33	21.13	173,259,863	20.824	-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	21.47	21.44	21.47	21.40	21.79	49,374,450	21.512	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	21.44	21.40	21.44	21.37	22.03	57,881,765	21.533	-2.68%
2020-09-16	0	31.75	31.70	31.75	31.65	32.15	24,685,970	785,399,174	31.816	22.03	21.99	22.03	21.96	22.31	35,579,312	22.075	-0.94%
2020-09-15	0	32.05	32.05	32.10	32.00	32.30	16,221,187	520,864,129	32.110	22.24	22.24	22.27	22.20	22.41	23,379,218	22.279	-0.47%
2020-09-14	0	32.20	32.15	32.20	32.10	32.30	14,059,388	452,399,818	32.178	22.34	22.31	22.34	22.27	22.41	20,263,468	22.326	-0.16%
2020-09-11	0	32.25	32.25	32.30	32.15	32.45	15,186,566	490,137,739	32.274	22.38	22.38	22.41	22.31	22.51	21,888,043	22.393	-0.46%
2020-09-10	0	32.40	32.40	32.45	32.40	32.90	18,575,277	604,108,064	32.522	22.48	22.48	22.51	22.48	22.83	26,772,113	22.565	-0.92%
2020-09-09	0	32.70	32.65	32.70	32.30	32.70	26,236,143	851,603,198	32.459	22.69	22.65	22.69	22.41	22.69	37,813,540	22.521	-0.91%
2020-09-08	0	33.00	33.00	33.05	32.75	33.20	17,394,462	573,957,118	32.997	22.90	22.90	22.93	22.72	23.04	25,070,232	22.894	0.46%
2020-09-07	0	32.85	32.85	32.90	32.80	33.55	25,566,335	845,075,288	33.054	22.79	22.79	22.83	22.76	23.28	36,848,161	22.934	-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	22.97	22.97	23.00	22.62	23.07	104,560,085	22.858	-1.05%
2020-09-03	0	33.45	33.40	33.45	32.80	33.45	23,867,676	789,946,731	33.097	23.21	23.17	23.21	22.76	23.21	34,399,924	22.964	0.90%
2020-09-02	0	33.15	33.10	33.15	32.75	33.35	29,444,977	972,908,297	33.042	23.00	22.97	23.00	22.72	23.14	42,438,358	22.925	-1.04%
2020-09-01	0	33.50	33.45	33.50	33.15	33.80	25,848,470	865,011,686	33.465	23.24	23.21	23.24	23.00	23.45	37,254,796	23.219	-0.89%
2020-08-31	0	33.80	33.80	33.85	33.80	34.75	22,318,799	765,759,860	34.310	23.45	23.45	23.49	23.45	24.11	32,167,564	23.805	-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	23.59	23.59	23.62	23.14	23.87	58,346,985	23.565	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	23.10	23.10	23.14	22.97	23.38	49,888,905	23.100	-1.91%
2020-08-26	0	33.95	33.95	34.00	33.70	34.35	21,197,400	719,641,146	33.950	23.56	23.56	23.59	23.38	23.83	30,551,318	23.555	-1.16%
2020-08-25	0	34.35	34.35	34.40	34.25	35.00	26,871,069	929,093,914	34.576	23.83	23.83	23.87	23.76	24.28	38,728,644	23.990	1.33%
2020-08-24	0	33.90	33.85	33.90	33.40	34.10	21,339,128	721,483,489	33.810	23.52	23.49	23.52	23.17	23.66	30,755,587	23.459	0.74%
2020-08-21	0	33.65	33.60	33.65	33.50	34.00	17,170,736	578,471,257	33.689	23.35	23.31	23.35	23.24	23.59	24,747,781	23.375	0.00%
2020-08-20	0	33.65	33.60	33.65	33.50	34.00	27,802,988	935,595,420	33.651	23.35	23.31	23.35	23.24	23.59	40,071,797	23.348	-1.46%
2020-08-19	0	34.15	34.10	34.15	33.75	34.25	15,636,288	532,734,933	34.070	23.69	23.66	23.69	23.42	23.76	22,536,217	23.639	-0.29%
2020-08-18	0	34.25	34.20	34.25	33.95	34.50	25,123,460	858,842,541	34.185	23.76	23.73	23.76	23.56	23.94	36,209,856	23.718	-1.01%
2020-08-17	0	34.60	34.55	34.60	34.40	35.15	21,989,053	763,978,986	34.744	24.01	23.97	24.01	23.87	24.39	31,692,308	24.106	-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	24.08	24.04	24.08	23.97	24.46	43,513,249	24.166	-1.98%
2020-08-13	0	35.40	35.40	35.45	35.10	36.00	23,680,903	838,267,843	35.398	24.56	24.56	24.60	24.35	24.98	34,130,732	24.560	-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	24.80	24.77	24.80	23.90	24.94	115,738,213	24.475	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	23.66	23.62	23.66	23.24	23.83	66,581,467	23.544	3.02%
2020-08-10	0	33.10	33.05	33.10	32.75	33.45	29,212,182	967,256,233	33.111	22.97	22.93	22.97	22.72	23.21	42,102,836	22.974	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	22.76	22.76	22.79	22.69	23.14	49,915,862	22.833	-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	23.24	23.24	23.28	22.97	23.52	45,780,646	23.185	-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	23.56	23.56	23.59	23.21	23.62	44,579,246	23.415	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	23.35	23.31	23.35	22.27	23.56	143,406,083	22.884	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	23.17	23.17	23.21	22.86	24.42	135,665,641	23.302	-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	24.25	24.21	24.25	24.01	24.70	58,486,097	24.250	-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	24.74	24.74	24.77	24.60	25.43	82,184,526	25.103	-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	24.80	24.77	24.80	24.25	24.84	76,919,668	24.635	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	24.15	24.11	24.15	23.66	24.56	79,650,825	24.024	-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	24.53	24.49	24.53	24.32	25.08	72,726,933	24.471	-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	24.98	24.98	25.01	24.98	25.26	47,706,727	25.046	-1.50%
2020-07-23	0	36.55	36.50	36.55	36.40	36.85	25,017,609	913,720,777	36.523	25.36	25.32	25.36	25.26	25.57	36,057,296	25.341	-0.14%
2020-07-22	0	36.60	36.60	36.65	36.60	37.60	17,722,745	658,176,713	37.137	25.39	25.39	25.43	25.39	26.09	25,543,378	25.767	-2.40%
2020-07-21	0	37.50	37.45	37.50	36.70	37.55	26,347,668	978,908,489	37.154	26.02	25.98	26.02	25.46	26.05	37,974,278	25.778	2.46%
2020-07-20	0	36.60	36.55	36.60	36.30	36.85	19,725,597	722,597,661	36.632	25.39	25.36	25.39	25.19	25.57	28,430,042	25.417	-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	25.64	25.60	25.64	25.64	26.16	39,265,603	25.848	-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	25.81	25.81	25.85	25.78	26.23	50,235,225	25.977	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	25.81	25.81	25.85	25.57	26.16	43,720,166	25.815	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	25.57	25.53	25.57	25.29	25.67	42,287,705	25.454	-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	25.85	25.85	25.88	25.57	26.23	60,477,850	26.023	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	25.26	25.26	25.29	25.15	25.60	58,629,462	25.311	-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	25.74	25.74	25.78	25.39	25.98	61,670,007	25.656	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	25.67	25.67	25.71	25.67	26.75	83,040,007	25.988	-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	26.82	26.78	26.82	26.68	27.75	73,370,541	27.104	-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	27.27	27.23	27.27	25.85	27.37	133,957,525	26.861	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	25.98	25.98	26.02	25.91	26.37	46,510,741	26.105	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	25.88	25.85	25.88	25.22	25.88	59,437,789	25.557	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	25.12	25.08	25.12	24.98	25.67	49,245,356	25.283	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	25.01	25.01	25.05	24.91	25.57	51,958,768	25.068	-1.77%
2020-06-26	0	36.70	36.70	36.75	36.70	37.30	17,355,031	641,250,832	36.949	25.46	25.46	25.50	25.46	25.88	25,013,401	25.636	-0.81%
2020-06-24	0	37.00	37.00	37.05	37.00	37.90	19,690,551	733,229,282	37.238	25.67	25.67	25.71	25.67	26.30	28,379,531	25.837	-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	25.98	25.95	25.98	25.05	25.98	44,452,585	25.571	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	25.46	25.43	25.46	25.29	25.85	50,419,464	25.518	-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	25.91	25.88	25.91	25.43	26.12	40,445,190	25.730	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	25.74	25.71	25.74	25.39	25.74	47,494,688	25.589	-1.59%
2020-06-17	0	37.70	37.65	37.70	36.90	37.90	23,795,290	892,667,822	37.514	26.16	26.12	26.16	25.60	26.30	34,295,596	26.029	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	25.95	25.91	25.95	25.78	26.23	39,467,192	26.024	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	25.32	25.29	25.32	25.19	25.81	67,079,808	25.434	-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	25.88	25.85	25.88	25.26	25.91	83,375,169	25.638	-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	26.26	26.23	26.26	26.26	27.34	71,750,971	26.719	-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	27.58	27.58	27.61	27.44	28.03	53,378,626	27.685	-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	28.00	27.96	28.00	27.86	28.59	73,093,848	28.280	-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	28.45	28.41	28.45	28.07	28.72	147,707,757	28.249	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	28.10	28.07	28.10	27.02	28.17	221,096,593	27.805	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	26.96	26.92	26.96	26.71	27.20	79,636,578	26.914	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	26.47	26.47	26.50	26.02	26.50	77,158,409	26.271	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	25.81	25.81	25.85	25.32	25.81	51,655,701	25.632	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	25.39	25.36	25.39	25.08	25.64	72,401,770	25.320	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	24.87	24.87	24.91	24.87	25.29	59,183,058	25.054	-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	25.67	25.64	25.67	25.19	26.50	80,863,822	25.794	-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	25.91	25.88	25.91	25.19	26.02	61,718,753	25.730	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	25.60	25.60	25.64	24.84	25.74	48,210,936	25.429	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	24.77	24.74	24.77	24.28	24.84	69,283,935	24.575	-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	24.87	24.84	24.87	24.60	26.16	176,983,626	25.381	-6.88%
2020-05-21	0	38.50	38.50	38.55	38.50	39.00	16,663,308	645,387,710	38.731	26.71	26.71	26.75	26.71	27.06	24,016,437	26.873	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	26.68	26.68	26.71	26.64	27.20	41,742,005	26.863	-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	27.37	27.37	27.41	27.13	27.51	62,591,235	27.356	3.27%
2020-05-18	0	38.20	38.15	38.20	37.80	38.20	25,621,993	974,032,850	38.015	26.50	26.47	26.50	26.23	26.50	36,928,380	26.376	0.26%
2020-05-15	0	38.10	38.05	38.10	38.00	38.30	23,336,593	889,500,928	38.116	26.43	26.40	26.43	26.37	26.57	33,634,486	26.446	-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	26.50	26.47	26.50	26.40	26.75	61,860,097	26.583	-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	26.99	26.99	27.02	26.85	27.37	44,197,279	27.119	-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	27.27	27.23	27.27	26.96	27.41	44,622,612	27.125	-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	27.79	27.79	27.82	27.61	28.07	56,167,519	27.877	1.26%
2020-05-08	0	39.55	39.50	39.55	39.15	39.75	19,639,628	776,346,585	39.530	27.44	27.41	27.44	27.16	27.58	28,306,137	27.427	1.80%
2020-05-07	0	38.85	38.85	38.90	38.55	39.00	23,315,862	905,062,514	38.817	26.96	26.96	26.99	26.75	27.06	33,604,607	26.933	-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	27.06	27.06	27.09	26.71	27.16	47,041,664	27.032	0.00%
2020-05-05	0	39.00	39.00	39.05	38.30	39.20	24,186,602	938,709,917	38.811	27.06	27.06	27.09	26.57	27.20	34,859,585	26.928	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	26.78	26.78	26.82	26.78	27.06	77,663,678	26.882	-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	27.93	27.93	27.96	27.86	28.27	49,115,898	27.994	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	27.72	27.68	27.72	27.09	28.03	78,068,302	27.571	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	27.41	27.37	27.41	26.92	27.51	41,809,712	27.350	1.94%
2020-04-24	0	38.75	38.70	38.75	38.50	39.15	15,509,158	601,900,687	38.809	26.89	26.85	26.89	26.71	27.16	22,352,987	26.927	0.13%
2020-04-23	0	38.70	38.70	38.75	38.45	39.00	16,392,712	634,463,293	38.704	26.85	26.85	26.89	26.68	27.06	23,626,433	26.854	-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	26.96	26.92	26.96	26.61	27.02	44,010,126	26.834	-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	27.16	27.16	27.20	27.09	27.72	38,409,303	27.248	-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	27.79	27.75	27.79	27.61	28.17	43,575,572	27.860	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	27.41	27.41	27.44	27.37	27.96	75,011,439	27.644	-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	27.55	27.55	27.58	27.30	27.72	53,883,045	27.504	-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	28.17	28.17	28.20	28.17	28.97	43,030,675	28.564	-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	28.76	28.76	28.79	28.34	29.07	53,207,415	28.864	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	28.45	28.41	28.45	27.89	28.48	58,332,981	28.278	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	27.68	27.68	27.72	27.68	28.45	69,866,560	27.928	-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	27.86	27.82	27.86	27.20	27.96	106,728,849	27.586	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	27.02	26.99	27.02	26.40	27.20	88,105,081	26.846	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	26.30	26.30	26.33	26.09	26.57	129,964,599	26.347	-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	26.99	26.96	26.99	26.23	27.20	173,248,257	26.715	-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	27.72	27.72	27.75	27.61	28.93	306,076,863	28.075	-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	30.63	30.63	30.67	30.49	31.15	50,174,313	30.637	-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	30.88	30.88	30.91	30.60	31.33	74,531,344	30.941	-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	31.50	31.50	31.53	31.29	32.02	55,487,712	31.584	-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	31.71	31.67	31.71	31.26	31.88	42,784,875	31.482	-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	32.12	32.09	32.12	31.22	32.33	67,520,643	31.750	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	31.29	31.26	31.29	30.84	31.36	51,443,133	31.161	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	30.67	30.63	30.67	30.42	31.12	92,585,058	30.670	-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	32.61	32.51	32.61	31.19	32.61	77,891,526	31.850	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	30.94	30.94	30.98	30.18	31.15	111,338,090	30.740	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	30.91	30.91	30.94	30.63	32.26	91,235,984	31.337	-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	31.19	31.15	31.19	30.42	31.57	89,222,138	30.868	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	30.39	30.39	30.42	30.25	31.05	131,749,580	30.513	-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	31.71	31.67	31.71	29.14	31.99	183,514,545	30.819	-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	32.37	32.37	32.40	32.26	33.30	134,382,409	32.670	-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	33.75	33.75	33.79	33.72	34.14	78,630,518	33.884	-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	33.93	33.89	33.93	33.58	34.38	99,629,162	33.973	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	33.82	33.82	33.86	33.72	34.38	155,041,562	34.013	-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	35.14	35.11	35.14	35.07	35.49	153,667,055	35.194	-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	35.94	35.91	35.94	35.73	36.15	76,701,013	35.945	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	35.63	35.63	35.66	35.25	36.04	113,725,875	35.658	-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	36.46	36.43	36.46	36.46	36.84	65,480,080	36.568	-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	36.63	36.63	36.67	36.43	36.74	65,377,045	36.622	-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	36.88	36.84	36.88	36.77	37.05	98,955,274	36.884	-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	37.74	37.74	37.78	37.61	38.02	68,232,838	37.728	-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	38.58	38.58	38.65	38.40	38.75	127,554,065	38.575	-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	38.89	38.89	38.92	38.85	39.10	67,773,943	38.992	-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	39.20	39.20	39.24	39.20	39.41	71,945,353	39.260	-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	39.31	39.31	39.34	39.20	39.55	59,780,254	39.389	-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	39.41	39.41	39.44	39.27	39.62	68,251,667	39.423	-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	39.55	39.55	39.58	38.99	39.72	100,541,601	39.478	-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	40.07	40.03	40.07	39.90	41.18	71,456,160	40.390	-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	41.21	41.18	41.21	40.94	41.35	29,372,954	41.121	-0.42%
2020-02-14	0	59.65	59.65	59.70	59.35	59.90	14,762,829	880,225,658	59.624	41.39	41.39	41.42	41.18	41.56	21,277,321	41.369	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	41.25	41.25	41.28	41.14	41.56	30,179,360	41.338	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	41.18	41.14	41.18	40.87	41.35	30,139,402	41.133	1.19%
2020-02-11	0	58.65	58.60	58.65	58.20	58.90	13,625,708	799,592,013	58.683	40.69	40.66	40.69	40.38	40.87	19,638,415	40.716	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	40.31	40.31	40.35	40.07	40.73	31,002,424	40.476	0.52%
2020-02-07	0	57.80	57.80	57.85	57.45	57.95	16,166,118	933,524,023	57.746	40.10	40.10	40.14	39.86	40.21	23,299,848	40.066	-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	40.17	40.14	40.17	39.69	40.42	30,899,131	40.091	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	39.41	39.37	39.41	39.06	39.41	36,680,613	39.223	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	39.27	39.27	39.31	38.85	39.44	35,326,237	39.238	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	39.20	39.20	39.24	38.92	39.37	38,664,468	39.137	-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	39.44	39.44	39.48	39.44	39.76	33,466,631	39.567	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	39.34	39.34	39.37	39.34	39.83	46,822,818	39.540	-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	39.93	39.93	39.96	39.62	40.17	50,774,651	39.928	-2.04%
2020-01-24	0	58.75	58.75	58.80	58.60	59.00	6,897,204	405,610,432	58.808	40.76	40.76	40.80	40.66	40.94	9,940,779	40.803	-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	40.90	40.87	40.90	40.73	41.14	32,987,768	40.855	-0.59%
2020-01-22	0	59.30	59.30	59.35	59.00	59.50	13,123,069	778,536,551	59.326	41.14	41.14	41.18	40.94	41.28	18,913,973	41.162	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	41.04	41.01	41.04	41.04	41.49	33,899,116	41.184	-1.33%
2020-01-20	0	59.95	59.95	60.00	59.90	60.25	11,801,544	708,057,422	59.997	41.60	41.60	41.63	41.56	41.80	17,009,290	41.628	-0.33%
2020-01-17	0	60.15	60.15	60.20	59.85	60.40	12,045,168	724,158,412	60.120	41.73	41.73	41.77	41.53	41.91	17,360,419	41.713	0.42%
2020-01-16	0	59.90	59.85	59.90	59.75	60.30	12,528,971	751,151,684	59.953	41.56	41.53	41.56	41.46	41.84	18,057,713	41.597	0.17%
2020-01-15	0	59.80	59.75	59.80	59.60	59.95	11,324,313	677,165,806	59.798	41.49	41.46	41.49	41.35	41.60	16,321,468	41.489	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	41.46	41.42	41.46	41.39	41.63	27,888,814	41.484	-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	41.60	41.60	41.63	41.28	41.84	58,361,030	41.603	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	41.53	41.49	41.53	41.46	41.66	27,400,795	41.554	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	41.53	41.49	41.53	41.32	41.56	25,658,146	41.468	0.93%
2020-01-08	0	59.30	59.25	59.30	58.85	59.40	16,826,669	995,778,762	59.179	41.14	41.11	41.14	40.83	41.21	24,251,885	41.060	-1.00%
2020-01-07	0	59.90	59.85	59.90	59.80	60.30	8,818,594	529,017,782	59.989	41.56	41.53	41.56	41.49	41.84	12,710,034	41.622	-0.17%
2020-01-06	0	60.00	60.00	60.05	59.80	60.40	13,809,308	827,931,957	59.955	41.63	41.63	41.66	41.49	41.91	19,903,033	41.598	-0.66%
2020-01-03	0	60.40	60.40	60.45	60.25	61.20	14,419,537	874,111,096	60.620	41.91	41.91	41.94	41.80	42.46	20,782,542	42.060	-0.82%
2020-01-02	0	60.90	60.85	60.90	60.60	60.95	14,629,077	889,651,723	60.814	42.25	42.22	42.25	42.05	42.29	21,084,547	42.194	0.08%
2019-12-31	0	60.85	60.80	60.85	60.50	61.00	6,998,814	425,067,627	60.734	42.22	42.18	42.22	41.98	42.32	10,087,227	42.139	-0.08%
2019-12-30	0	60.90	60.90	60.95	60.70	61.20	15,500,081	945,419,703	60.995	42.25	42.25	42.29	42.12	42.46	22,339,905	42.320	0.08%
2019-12-27	0	60.85	60.80	60.85	60.60	60.90	14,441,582	877,744,686	60.779	42.22	42.18	42.22	42.05	42.25	20,814,315	42.170	0.58%
2019-12-24	0	60.50	60.40	60.50	60.15	60.50	3,714,946	224,084,751	60.320	41.98	41.91	41.98	41.73	41.98	5,354,265	41.852	-0.08%
2019-12-23	0	60.55	60.50	60.55	60.30	60.70	10,340,744	625,387,631	60.478	42.01	41.98	42.01	41.84	42.12	14,903,873	41.961	-0.33%
2019-12-20	0	60.75	60.70	60.75	60.40	60.85	11,966,865	725,691,215	60.642	42.15	42.12	42.15	41.91	42.22	17,247,563	42.075	-0.08%
2019-12-19	0	60.80	60.80	60.85	60.40	61.00	12,698,146	771,076,904	60.724	42.18	42.18	42.22	41.91	42.32	18,301,541	42.132	0.33%
2019-12-18	0	60.60	60.60	60.65	60.35	60.70	9,810,029	593,402,236	60.489	42.05	42.05	42.08	41.87	42.12	14,138,966	41.969	-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	42.12	42.12	42.15	41.84	42.25	33,907,283	42.084	1.17%
2019-12-16	0	60.00	60.00	60.05	59.80	60.15	13,497,096	809,195,755	59.953	41.63	41.63	41.66	41.49	41.73	19,453,049	41.597	-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	41.87	41.84	41.87	41.49	42.05	63,627,325	41.739	2.99%
2019-12-12	0	58.60	58.60	58.65	58.25	58.80	14,197,035	832,281,532	58.624	40.66	40.66	40.69	40.42	40.80	20,461,855	40.675	0.95%
2019-12-11	0	58.05	58.00	58.05	57.50	58.15	11,546,574	669,607,871	57.992	40.28	40.24	40.28	39.90	40.35	16,641,807	40.236	0.78%
2019-12-10	0	57.60	57.60	57.65	57.60	58.00	7,667,055	443,007,648	57.781	39.96	39.96	40.00	39.96	40.24	11,050,347	40.090	-0.17%
2019-12-09	0	57.70	57.70	57.75	57.65	58.05	11,014,411	637,280,126	57.859	40.03	40.03	40.07	40.00	40.28	15,874,813	40.144	0.44%
2019-12-06	0	57.45	57.45	57.50	57.15	57.55	15,047,538	863,614,076	57.392	39.86	39.86	39.90	39.65	39.93	21,687,665	39.821	0.44%
2019-12-05	0	57.20	57.15	57.20	57.05	57.55	16,758,243	958,010,063	57.166	39.69	39.65	39.69	39.58	39.93	24,153,264	39.664	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	39.55	39.55	39.58	39.48	39.72	55,223,756	39.610	-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	40.21	40.17	40.21	39.90	40.28	26,053,593	40.126	-0.77%
2019-12-02	0	58.40	58.35	58.40	58.20	58.55	7,434,573	433,720,436	58.338	40.52	40.48	40.52	40.38	40.62	10,715,276	40.477	0.52%
2019-11-29	0	58.10	58.10	58.15	58.10	58.50	15,146,671	881,982,764	58.229	40.31	40.31	40.35	40.31	40.59	21,830,543	40.401	-1.19%
2019-11-28	0	58.80	58.80	58.85	58.65	59.10	8,285,918	487,840,736	58.876	40.80	40.80	40.83	40.69	41.01	11,942,300	40.850	-0.25%
2019-11-27	0	58.95	58.90	58.95	58.70	59.10	6,860,770	404,295,081	58.929	40.90	40.87	40.90	40.73	41.01	9,888,268	40.886	0.26%
2019-11-26	0	58.80	58.80	58.95	58.80	59.35	9,230,822	544,598,787	58.998	40.80	40.80	40.90	40.80	41.18	13,304,168	40.934	-0.34%
2019-11-25	0	59.00	58.95	59.00	58.50	59.40	15,809,202	933,371,365	59.040	40.94	40.90	40.94	40.59	41.21	22,785,434	40.964	1.46%
2019-11-22	0	58.15	58.10	58.15	57.90	58.25	9,236,235	536,520,812	58.089	40.35	40.31	40.35	40.17	40.42	13,311,970	40.304	0.43%
2019-11-21	0	57.90	57.90	57.95	57.70	58.10	16,487,579	955,090,278	57.928	40.17	40.17	40.21	40.03	40.31	23,763,163	40.192	-1.03%
2019-11-20	0	58.50	58.50	58.55	58.50	59.00	9,331,961	547,917,168	58.714	40.59	40.59	40.62	40.59	40.94	13,449,937	40.738	-0.59%
2019-11-19	0	58.85	58.80	58.85	58.00	59.00	12,713,228	747,805,369	58.821	40.83	40.80	40.83	40.24	40.94	18,323,279	40.812	1.12%
2019-11-18	0	58.20	58.15	58.20	57.50	58.55	16,292,630	947,710,003	58.168	40.38	40.35	40.38	39.90	40.62	23,482,187	40.359	0.87%
2019-11-15	0	57.70	57.70	57.75	57.70	58.05	15,597,470	901,826,466	57.819	40.03	40.03	40.07	40.03	40.28	22,480,269	40.116	-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	40.17	40.14	40.17	39.96	40.35	31,575,248	40.151	-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	40.42	40.42	40.45	40.28	40.90	37,520,874	40.420	-1.35%
2019-11-12	0	59.05	59.05	59.10	58.85	59.35	9,967,719	588,633,007	59.054	40.97	40.97	41.01	40.83	41.18	14,366,241	40.973	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	40.94	40.90	40.94	40.83	41.42	29,673,945	41.038	-1.75%
2019-11-08	0	60.05	60.05	60.10	59.90	60.20	11,412,179	685,237,102	60.044	41.66	41.66	41.70	41.56	41.77	16,448,107	41.661	-0.25%
2019-11-07	0	60.20	60.15	60.20	60.00	60.45	14,258,012	857,844,558	60.166	41.77	41.73	41.77	41.63	41.94	20,549,740	41.745	-0.25%
2019-11-06	0	60.35	60.35	60.40	60.00	60.50	10,842,803	653,755,947	60.294	41.87	41.87	41.91	41.63	41.98	15,627,479	41.834	0.42%
2019-11-05	0	60.10	60.10	60.15	59.95	60.40	14,843,111	892,527,932	60.131	41.70	41.70	41.73	41.60	41.91	21,393,029	41.721	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	41.70	41.66	41.70	41.39	41.73	30,937,319	41.614	0.84%
2019-11-01	0	59.60	59.60	59.65	58.90	59.75	10,663,691	634,874,452	59.536	41.35	41.35	41.39	40.87	41.46	15,369,329	41.308	0.17%
2019-10-31	0	59.50	59.45	59.50	59.25	60.00	13,088,013	780,081,408	59.603	41.28	41.25	41.28	41.11	41.63	18,863,447	41.354	0.51%
2019-10-30	0	59.20	59.20	59.25	59.20	59.50	10,656,725	631,700,968	59.277	41.07	41.07	41.11	41.07	41.28	15,359,289	41.128	-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	41.25	41.25	41.28	41.04	41.35	46,886,949	41.188	-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	41.80	41.77	41.80	41.49	43.23	75,542,435	41.979	-2.27%
2019-10-25	0	61.65	61.65	61.70	61.55	61.95	10,421,912	643,198,883	61.716	42.77	42.77	42.81	42.71	42.98	15,020,858	42.820	-0.32%
2019-10-24	0	61.85	61.85	61.90	61.40	61.95	15,903,442	981,350,214	61.707	42.91	42.91	42.95	42.60	42.98	22,921,259	42.814	1.06%
2019-10-23	0	61.20	61.20	61.25	60.90	61.60	13,635,562	834,628,822	61.210	42.46	42.46	42.50	42.25	42.74	19,652,617	42.469	-0.33%
2019-10-22	0	61.40	61.40	61.45	61.15	61.60	14,219,411	872,970,291	61.393	42.60	42.60	42.64	42.43	42.74	20,494,105	42.596	0.41%
2019-10-21	0	61.15	61.15	61.20	60.65	61.30	15,089,025	921,310,894	61.058	42.43	42.43	42.46	42.08	42.53	21,747,459	42.364	0.41%
2019-10-18	0	60.90	60.90	60.95	60.60	61.20	15,942,797	969,821,944	60.831	42.25	42.25	42.29	42.05	42.46	22,977,981	42.207	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	42.25	42.22	42.25	42.05	42.46	32,517,615	42.230	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	41.70	41.66	41.70	41.53	41.80	24,158,005	41.682	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	41.60	41.56	41.60	41.32	41.73	24,908,531	41.542	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	41.60	41.56	41.60	41.46	41.87	54,316,917	41.654	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	40.90	40.87	40.90	40.10	41.04	45,734,724	40.766	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	39.86	39.83	39.86	39.41	40.17	37,451,832	39.933	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	39.77	39.73	39.77	39.43	39.90	55,451,520	39.738	-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	40.01	40.01	40.04	39.70	40.49	28,419,369	40.163	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	39.87	39.84	39.87	39.70	40.38	38,627,257	40.022	-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	40.28	40.25	40.28	39.97	40.49	56,155,751	40.199	-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	40.83	40.79	40.83	40.69	41.03	30,534,403	40.831	-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	41.34	41.31	41.34	40.90	41.41	24,787,602	41.202	0.83%
2019-09-27	0	59.90	59.85	59.90	59.70	60.00	12,205,967	730,976,815	59.887	41.00	40.97	41.00	40.86	41.07	17,832,590	40.991	0.25%
2019-09-26	0	59.75	59.75	59.80	59.30	59.90	10,879,188	648,452,314	59.605	40.90	40.90	40.93	40.59	41.00	15,894,201	40.798	0.59%
2019-09-25	0	59.40	59.40	59.45	59.30	60.00	11,934,915	711,417,154	59.608	40.66	40.66	40.69	40.59	41.07	17,436,590	40.800	-0.92%
2019-09-24	0	59.95	59.90	59.95	59.75	60.30	12,563,525	754,958,520	60.091	41.03	41.00	41.03	40.90	41.27	18,354,972	41.131	0.76%
2019-09-23	0	59.50	59.50	59.55	59.45	60.50	14,643,542	876,743,459	59.872	40.73	40.73	40.76	40.69	41.41	21,393,821	40.981	-0.83%
2019-09-20	0	60.00	60.00	60.05	59.90	60.40	13,068,832	786,078,617	60.149	41.07	41.07	41.10	41.00	41.34	19,093,212	41.171	0.50%
2019-09-19	0	59.70	59.70	59.75	59.10	60.00	15,575,777	927,766,264	59.565	40.86	40.86	40.90	40.45	41.07	22,755,792	40.771	-0.25%
2019-09-18	0	59.85	59.80	59.85	59.70	60.05	7,295,510	436,769,725	59.868	40.97	40.93	40.97	40.86	41.10	10,658,544	40.978	0.17%
2019-09-17	0	59.75	59.70	59.75	59.40	60.20	15,169,317	907,395,114	59.818	40.90	40.86	40.90	40.66	41.21	22,161,964	40.944	-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	41.48	41.44	41.48	41.41	41.75	29,742,101	41.556	-0.16%
2019-09-13	0	60.70	60.65	60.70	60.20	60.75	11,716,206	708,229,506	60.449	41.55	41.51	41.55	41.21	41.58	17,117,062	41.376	0.75%
2019-09-12	0	60.25	60.25	60.30	59.85	60.95	16,448,642	991,085,721	60.253	41.24	41.24	41.27	40.97	41.72	24,031,024	41.242	-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	41.58	41.55	41.58	40.76	41.58	72,540,872	41.282	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	40.32	40.28	40.32	40.18	40.59	41,069,771	40.307	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	39.84	39.80	39.84	39.70	40.01	33,153,077	39.759	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	39.63	39.60	39.63	39.53	39.97	49,622,409	39.673	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	39.36	39.36	39.39	39.02	39.77	42,535,048	39.461	-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	39.63	39.60	39.63	38.33	39.97	69,663,880	39.365	3.49%
2019-09-03	0	55.95	55.90	55.95	55.90	56.35	12,569,096	704,604,224	56.058	38.30	38.26	38.30	38.26	38.57	18,363,111	38.371	-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	38.36	38.33	38.36	38.13	38.47	26,566,892	38.261	-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	38.54	38.54	38.57	38.30	38.74	29,862,342	38.544	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	38.43	38.40	38.43	38.09	38.43	29,749,730	38.324	0.18%
2019-08-28	0	56.05	56.05	56.10	55.80	56.20	15,584,955	872,593,233	55.989	38.36	38.36	38.40	38.19	38.47	22,769,200	38.323	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	38.36	38.33	38.36	38.19	38.57	30,632,488	38.319	-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	38.47	38.47	38.50	37.85	38.47	56,313,512	38.141	-1.58%
2019-08-23	0	57.10	57.10	57.15	56.85	57.35	11,618,984	663,834,500	57.134	39.08	39.08	39.12	38.91	39.25	16,975,023	39.107	0.44%
2019-08-22	0	56.85	56.85	56.90	56.80	57.10	15,989,364	909,648,457	56.891	38.91	38.91	38.95	38.88	39.08	23,360,031	38.940	-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	39.15	39.15	39.19	39.02	39.22	33,071,996	39.103	-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	39.29	39.25	39.29	39.02	39.36	40,216,882	39.228	-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	39.67	39.63	39.67	38.98	39.77	53,519,202	39.579	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	38.67	38.64	38.67	38.36	38.71	69,925,505	38.553	-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	38.88	38.84	38.88	38.19	38.91	72,421,959	38.637	-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	39.16	39.16	39.20	39.16	39.54	52,672,488	39.286	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	38.96	38.93	38.96	38.89	39.30	73,034,364	39.070	-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	39.87	39.84	39.87	39.84	40.18	61,997,033	39.959	-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	40.51	40.51	40.55	40.51	40.79	35,614,997	40.617	-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	40.65	40.62	40.65	40.55	40.95	32,174,890	40.757	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	40.65	40.65	40.68	40.41	40.75	41,606,895	40.528	-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	40.72	40.72	40.75	39.87	40.85	85,267,305	40.346	-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	41.19	41.19	41.22	41.19	41.60	74,250,530	41.314	-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	41.97	41.97	42.00	41.97	42.34	55,061,488	42.144	-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	42.57	42.57	42.68	42.51	42.71	32,142,735	42.603	-0.47%
2019-07-31	0	63.35	63.35	63.40	63.30	63.60	11,880,623	753,666,050	63.437	42.78	42.78	42.81	42.74	42.95	17,594,432	42.835	-0.71%
2019-07-30	0	63.80	63.75	63.80	63.75	64.00	15,034,042	960,129,256	63.864	43.08	43.05	43.08	43.05	43.22	22,264,441	43.124	-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	43.15	43.15	43.18	43.08	43.38	29,447,806	43.146	-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	43.38	43.35	43.38	43.15	43.42	25,270,171	43.349	-0.62%
2019-07-25	0	64.65	64.60	64.65	64.40	64.70	12,770,248	824,484,870	64.563	43.65	43.62	43.65	43.49	43.69	18,911,909	43.596	-0.08%
2019-07-24	0	64.70	64.65	64.70	64.45	65.40	11,167,792	726,211,607	65.027	43.69	43.65	43.69	43.52	44.16	16,538,776	43.910	-0.08%
2019-07-23	0	64.75	64.70	64.75	64.50	64.90	7,835,690	506,948,258	64.697	43.72	43.69	43.72	43.55	43.82	11,604,149	43.687	0.47%
2019-07-22	0	64.45	64.45	64.50	64.45	64.85	11,874,724	766,998,931	64.591	43.52	43.52	43.55	43.52	43.79	17,585,696	43.615	-0.92%
2019-07-19	0	65.05	65.00	65.05	64.80	65.20	8,481,864	551,767,879	65.053	43.92	43.89	43.92	43.76	44.03	12,561,090	43.927	0.46%
2019-07-18	0	64.75	64.70	64.75	64.60	64.90	9,325,515	603,829,078	64.750	43.72	43.69	43.72	43.62	43.82	13,810,483	43.723	-0.38%
2019-07-17	0	65.00	64.95	65.00	64.80	65.00	6,980,029	453,203,690	64.929	43.89	43.86	43.89	43.76	43.89	10,336,970	43.843	-0.15%
2019-07-16	0	65.10	65.05	65.10	65.00	65.30	7,113,401	462,979,465	65.086	43.96	43.92	43.96	43.89	44.09	10,534,485	43.949	0.15%
2019-07-15	0	65.00	65.00	65.05	64.65	65.15	10,767,909	699,536,575	64.965	43.89	43.89	43.92	43.65	43.99	15,946,575	43.868	-0.31%
2019-07-12	0	65.20	65.20	65.25	65.10	65.35	5,833,437	380,583,442	65.242	44.03	44.03	44.06	43.96	44.13	8,638,942	44.054	0.00%
2019-07-11	0	65.20	65.15	65.20	65.00	65.50	7,178,970	468,487,881	65.258	44.03	43.99	44.03	43.89	44.23	10,631,589	44.066	0.46%
2019-07-10	0	64.90	64.90	64.95	64.75	65.40	9,750,805	633,164,855	64.935	43.82	43.82	43.86	43.72	44.16	14,440,310	43.847	0.00%
2019-07-09	0	64.90	64.90	64.95	64.85	65.30	9,333,008	606,487,190	64.983	43.82	43.82	43.86	43.79	44.09	13,821,579	43.880	-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	43.89	43.89	43.92	43.69	44.16	23,648,280	43.832	-0.69%
2019-07-05	0	65.45	65.45	65.50	65.40	65.70	7,539,388	494,069,785	65.532	44.20	44.20	44.23	44.16	44.36	11,165,345	44.250	-0.23%
2019-07-04	0	65.60	65.55	65.60	65.15	65.70	10,982,425	718,307,345	65.405	44.30	44.26	44.30	43.99	44.36	16,264,259	44.165	0.15%
2019-07-03	0	65.50	65.45	65.50	65.25	65.55	9,840,078	643,678,888	65.414	44.23	44.20	44.23	44.06	44.26	14,572,517	44.171	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	44.13	44.13	44.16	44.06	44.43	26,298,023	44.251	0.85%
2019-06-28	0	64.80	64.80	64.85	64.60	65.05	8,752,871	566,861,306	64.763	43.76	43.76	43.79	43.62	43.92	12,962,434	43.731	-0.38%
2019-06-27	0	65.05	65.00	65.05	64.20	65.05	11,936,527	774,227,789	64.862	43.92	43.89	43.92	43.35	43.92	17,677,222	43.798	1.40%
2019-06-26	0	64.15	64.15	64.20	64.00	64.50	7,975,283	512,149,581	64.217	43.32	43.32	43.35	43.22	43.55	11,810,877	43.363	0.08%
2019-06-25	0	64.10	64.10	64.15	64.00	64.55	11,193,149	718,446,738	64.186	43.28	43.28	43.32	43.22	43.59	16,576,328	43.342	-0.39%
2019-06-24	0	64.35	64.35	64.40	64.20	64.75	11,437,437	737,110,613	64.447	43.45	43.45	43.49	43.35	43.72	16,938,102	43.518	-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	43.65	43.65	43.69	43.45	43.86	25,378,904	43.639	-0.84%
2019-06-20	0	65.20	65.15	65.20	65.00	65.40	11,913,135	776,474,118	65.178	44.03	43.99	44.03	43.89	44.16	17,642,580	44.011	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	43.99	43.96	43.99	43.72	44.03	24,592,986	43.896	1.72%
2019-06-18	0	64.05	64.05	64.10	63.90	64.40	12,044,612	772,339,683	64.123	43.25	43.25	43.28	43.15	43.49	17,837,289	43.299	-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	43.35	43.32	43.35	43.11	43.65	27,497,867	43.255	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	43.08	43.08	43.11	42.98	43.42	37,091,947	43.114	-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	43.42	43.38	43.42	43.01	43.55	32,440,536	43.202	-0.62%
2019-06-12	0	64.70	64.70	64.75	64.50	65.20	11,702,927	757,062,171	64.690	43.69	43.69	43.72	43.55	44.03	17,331,276	43.682	-1.15%
2019-06-11	0	65.45	65.45	65.50	65.00	65.55	10,031,271	654,980,464	65.294	44.20	44.20	44.23	43.89	44.26	14,855,662	44.090	0.31%
2019-06-10	0	65.25	65.20	65.25	64.50	65.25	11,741,882	763,258,371	65.003	44.06	44.03	44.06	43.55	44.06	17,388,966	43.893	1.48%
2019-06-06	0	64.30	64.25	64.30	63.85	64.30	8,995,785	576,332,703	64.067	43.42	43.38	43.42	43.11	43.42	13,322,174	43.261	0.08%
2019-06-05	0	64.25	64.20	64.25	64.05	64.55	14,372,043	923,394,515	64.249	43.38	43.35	43.38	43.25	43.59	21,284,063	43.384	0.86%
2019-06-04	0	63.70	63.70	63.75	63.50	63.95	15,274,817	972,445,156	63.663	43.01	43.01	43.05	42.88	43.18	22,621,013	42.989	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	42.74	42.74	42.78	42.64	43.28	38,985,058	42.824	-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	43.25	43.25	43.28	43.22	43.65	24,491,649	43.320	-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	43.55	43.55	43.62	43.52	43.89	25,693,086	43.623	-0.54%
2019-05-29	0	64.85	64.85	64.90	64.85	65.40	12,597,856	819,135,830	65.022	43.79	43.79	43.82	43.79	44.16	18,656,608	43.906	-0.92%
2019-05-28	0	65.45	65.40	65.45	65.15	65.50	7,627,167	498,832,621	65.402	44.20	44.16	44.20	43.99	44.23	11,295,340	44.163	0.00%
2019-05-27	0	65.45	65.40	65.45	65.35	65.65	8,537,156	559,255,520	65.508	44.20	44.16	44.20	44.13	44.33	12,642,974	44.234	0.08%
2019-05-24	0	65.40	65.40	65.45	65.30	65.65	11,096,896	726,078,091	65.431	44.16	44.16	44.20	44.09	44.33	16,433,783	44.182	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	44.06	43.99	44.06	43.82	44.13	24,321,287	43.933	-0.08%
2019-05-22	0	65.30	65.25	65.30	65.15	65.50	6,450,895	421,373,555	65.320	44.09	44.06	44.09	43.99	44.23	9,553,357	44.107	0.31%
2019-05-21	0	65.10	65.10	65.15	65.00	65.55	13,357,735	871,548,139	65.247	43.96	43.96	43.99	43.89	44.26	19,781,939	44.058	-0.15%
2019-05-20	0	65.20	65.15	65.20	65.00	65.65	15,197,013	990,588,777	65.183	44.03	43.99	44.03	43.89	44.33	22,505,791	44.015	-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	44.26	44.26	44.30	44.16	44.87	26,844,750	44.346	-0.83%
2019-05-16	0	66.10	66.05	66.10	65.75	66.25	12,366,045	816,996,817	66.068	44.63	44.60	44.63	44.40	44.74	18,313,311	44.612	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	44.51	44.48	44.51	44.24	44.61	24,888,955	44.477	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	44.24	44.21	44.24	43.98	44.48	31,691,531	44.268	-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	44.65	44.65	44.71	44.11	45.01	31,110,109	44.693	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	44.34	44.34	44.38	44.31	45.01	32,138,331	44.494	-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	45.01	44.98	45.01	44.95	45.31	32,094,669	45.141	-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	45.85	45.81	45.85	45.45	45.91	29,157,471	45.692	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	45.45	45.41	45.45	45.11	45.95	56,736,024	45.422	-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	46.51	46.51	46.55	45.08	47.05	83,427,992	46.388	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	45.55	45.51	45.55	45.25	45.65	37,891,836	45.444	0.81%
2019-04-30	0	67.70	67.65	67.70	67.40	67.75	12,370,354	836,018,296	67.582	45.18	45.15	45.18	44.98	45.21	18,536,819	45.100	0.37%
2019-04-29	0	67.45	67.40	67.45	67.25	67.60	12,173,434	820,973,477	67.440	45.01	44.98	45.01	44.88	45.11	18,241,737	45.005	0.67%
2019-04-26	0	67.00	66.95	67.00	66.70	67.10	8,458,146	566,188,318	66.940	44.71	44.68	44.71	44.51	44.78	12,674,425	44.672	0.15%
2019-04-25	0	66.90	66.90	66.95	66.70	67.20	9,377,939	628,207,837	66.988	44.65	44.65	44.68	44.51	44.85	14,052,723	44.704	-0.45%
2019-04-24	0	67.20	67.15	67.20	66.95	67.75	11,744,766	790,125,644	67.275	44.85	44.81	44.85	44.68	45.21	17,599,383	44.895	-0.74%
2019-04-23	0	67.70	67.65	67.70	67.25	67.90	10,364,545	700,993,097	67.634	45.18	45.15	45.18	44.88	45.31	15,531,139	45.135	0.15%
2019-04-18	0	67.60	67.60	67.70	67.55	68.00	14,176,761	960,356,320	67.742	45.11	45.11	45.18	45.08	45.38	21,243,697	45.207	-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	45.28	45.28	45.31	45.01	45.35	26,972,144	45.165	0.37%
2019-04-16	0	67.60	67.55	67.60	66.80	67.70	14,092,313	948,698,060	67.320	45.11	45.08	45.11	44.58	45.18	21,117,153	44.925	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	44.78	44.78	44.81	44.78	45.25	30,749,242	45.016	0.30%
2019-04-12	0	66.90	66.90	66.95	66.50	66.90	11,869,128	791,821,762	66.713	44.65	44.65	44.68	44.38	44.65	17,785,738	44.520	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	44.44	44.41	44.44	44.24	44.68	22,803,970	44.410	-0.52%
2019-04-10	0	66.95	66.90	66.95	66.50	66.95	13,952,939	931,542,015	66.763	44.68	44.65	44.68	44.38	44.68	20,908,302	44.554	-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	44.71	44.68	44.71	44.44	44.71	29,617,604	44.612	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	44.51	44.48	44.51	44.34	44.71	26,623,959	44.515	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	44.38	44.34	44.38	44.18	44.68	42,990,893	44.381	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	44.31	44.28	44.31	44.04	44.44	65,665,482	44.291	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	43.68	43.68	43.71	43.41	43.71	43,610,317	43.537	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	43.21	43.18	43.21	42.78	43.24	30,885,239	43.136	1.33%
2019-03-29	0	63.90	63.90	63.95	63.70	64.05	14,013,522	895,806,207	63.924	42.64	42.64	42.68	42.51	42.74	20,999,085	42.659	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	42.51	42.51	42.54	42.48	42.68	28,959,670	42.564	-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	42.61	42.58	42.61	42.58	42.71	34,585,352	42.637	-0.08%
2019-03-26	0	63.90	63.85	63.90	63.80	64.10	14,538,300	929,489,042	63.934	42.64	42.61	42.64	42.58	42.78	21,785,459	42.666	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	42.51	42.51	42.54	42.51	42.74	60,668,998	42.590	-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	43.21	43.21	43.24	42.91	43.38	24,887,168	43.114	-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	43.24	43.24	43.28	43.24	43.51	26,905,337	43.401	-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	43.41	43.41	43.44	43.24	43.48	25,216,524	43.373	-0.46%
2019-03-19	0	65.35	65.35	65.40	65.10	65.40	13,800,371	900,925,800	65.283	43.61	43.61	43.64	43.44	43.64	20,679,681	43.566	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	43.44	43.41	43.44	43.18	43.51	25,601,163	43.340	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	43.28	43.24	43.28	43.04	43.44	24,643,263	43.269	0.31%
2019-03-14	0	64.65	64.60	64.65	64.30	64.70	13,022,202	839,574,058	64.473	43.14	43.11	43.14	42.91	43.18	19,513,605	43.025	0.39%
2019-03-13	0	64.40	64.35	64.40	64.30	64.65	15,180,492	977,851,819	64.415	42.98	42.94	42.98	42.91	43.14	22,747,775	42.987	-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	43.28	43.24	43.28	43.04	43.31	26,130,039	43.165	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	43.01	42.98	43.01	42.78	43.04	38,440,161	42.899	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	42.88	42.84	42.88	42.74	43.04	84,700,956	42.865	-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	43.28	43.28	43.31	42.94	43.51	34,761,912	43.336	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	43.18	43.18	43.21	42.78	43.21	27,047,371	43.096	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	42.94	42.91	42.94	42.64	42.98	31,547,657	42.829	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	42.84	42.84	42.88	42.71	43.18	46,625,140	42.931	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	42.84	42.84	42.88	42.64	42.94	27,561,676	42.838	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	42.81	42.78	42.81	42.74	43.24	33,629,041	43.020	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	42.78	42.74	42.78	42.64	42.88	35,499,384	42.749	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	42.68	42.64	42.68	42.44	42.81	64,367,113	42.605	-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	42.84	42.84	42.88	42.81	43.08	57,219,438	42.907	-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	42.98	42.98	43.01	42.84	43.18	55,462,989	43.007	-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	43.31	43.28	43.31	43.11	43.48	52,308,039	43.303	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	42.98	42.95	42.98	42.56	43.04	106,262,117	42.858	-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	43.04	43.01	43.04	42.85	44.21	97,597,266	43.454	-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	44.05	44.02	44.05	43.63	44.25	51,708,456	44.036	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	43.17	43.14	43.17	43.14	43.53	39,373,069	43.242	-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	43.73	43.69	43.73	43.47	43.79	28,499,354	43.645	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	43.66	43.66	43.69	43.21	43.86	34,165,909	43.663	1.28%
2019-02-12	0	66.25	66.25	66.30	65.80	66.50	13,828,466	915,892,439	66.232	43.11	43.11	43.14	42.82	43.27	21,252,014	43.097	0.38%
2019-02-11	0	66.00	66.00	66.05	65.60	66.10	11,927,453	786,260,106	65.920	42.95	42.95	42.98	42.69	43.01	18,330,478	42.894	0.23%
2019-02-08	0	65.85	65.85	65.90	65.10	65.95	11,037,829	725,540,712	65.732	42.85	42.85	42.88	42.36	42.91	16,963,277	42.771	-0.15%
2019-02-04	0	65.95	65.90	65.95	65.65	66.10	12,018,093	791,823,425	65.886	42.91	42.88	42.91	42.72	43.01	18,469,777	42.871	-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	43.01	42.98	43.01	42.88	43.27	26,789,560	43.004	-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	43.40	43.37	43.40	43.21	43.56	29,321,910	43.390	0.60%
2019-01-30	0	66.30	66.25	66.30	65.95	66.50	13,455,260	891,778,272	66.277	43.14	43.11	43.14	42.91	43.27	20,678,460	43.126	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	42.91	42.88	42.91	42.59	43.01	31,746,920	42.836	0.15%
2019-01-28	0	65.85	65.80	65.85	65.80	66.30	13,132,536	867,572,216	66.063	42.85	42.82	42.85	42.82	43.14	20,182,487	42.986	-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	42.88	42.85	42.88	42.33	42.88	30,131,749	42.771	0.92%
2019-01-24	0	65.30	65.25	65.30	65.00	65.45	9,811,576	639,666,508	65.195	42.49	42.46	42.49	42.29	42.59	15,078,733	42.422	0.54%
2019-01-23	0	64.95	64.95	65.00	64.80	65.50	12,514,956	814,062,319	65.047	42.26	42.26	42.29	42.16	42.62	19,233,371	42.326	-0.23%
2019-01-22	0	65.10	65.10	65.15	65.05	65.80	10,094,181	658,962,874	65.281	42.36	42.36	42.39	42.33	42.82	15,513,049	42.478	-0.38%
2019-01-21	0	65.35	65.35	65.40	65.25	65.90	14,960,914	979,703,323	65.484	42.52	42.52	42.56	42.46	42.88	22,992,395	42.610	0.00%
2019-01-18	0	65.35	65.30	65.35	65.10	65.50	11,975,386	781,668,567	65.273	42.52	42.49	42.52	42.36	42.62	18,404,143	42.472	0.31%
2019-01-17	0	65.15	65.10	65.15	64.90	65.45	11,578,113	754,647,209	65.179	42.39	42.36	42.39	42.23	42.59	17,793,602	42.411	0.00%
2019-01-16	0	65.15	65.10	65.15	64.40	65.30	13,220,098	858,379,770	64.930	42.39	42.36	42.39	41.90	42.49	20,317,055	42.249	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	42.36	42.36	42.39	42.00	42.52	25,796,858	42.342	0.85%
2019-01-14	0	64.55	64.50	64.55	64.50	65.20	12,175,907	787,067,316	64.641	42.00	41.97	42.00	41.97	42.42	18,712,310	42.061	-1.30%
2019-01-11	0	65.40	65.40	65.45	64.90	65.75	13,232,930	865,136,095	65.378	42.56	42.56	42.59	42.23	42.78	20,336,776	42.540	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	42.16	42.13	42.16	41.87	42.42	32,175,942	42.171	-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	42.62	42.59	42.62	42.26	42.95	39,605,846	42.702	1.16%
2019-01-08	0	64.75	64.70	64.75	64.15	64.90	10,578,424	683,245,692	64.589	42.13	42.10	42.13	41.74	42.23	16,257,249	42.027	-0.23%
2019-01-07	0	64.90	64.85	64.90	64.60	65.35	14,346,790	931,927,917	64.957	42.23	42.20	42.23	42.03	42.52	22,048,590	42.267	0.85%
2019-01-04	0	64.35	64.30	64.35	63.05	64.40	11,338,138	725,079,488	63.950	41.87	41.84	41.87	41.03	41.90	17,424,801	41.612	1.74%
2019-01-03	0	63.25	63.25	63.30	63.05	63.75	10,324,886	653,781,539	63.321	41.16	41.16	41.19	41.03	41.48	15,867,604	41.202	-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	41.19	41.19	41.22	41.12	42.20	29,027,656	41.333	-2.31%
2018-12-31	0	64.80	64.75	64.80	64.40	64.80	7,298,717	472,274,501	64.707	42.16	42.13	42.16	41.90	42.16	11,216,894	42.104	1.65%
2018-12-28	0	63.75	63.75	63.80	63.50	63.90	11,895,834	758,282,083	63.743	41.48	41.48	41.51	41.32	41.58	18,281,885	41.477	-0.39%
2018-12-27	0	64.00	64.00	64.05	63.90	64.90	12,522,057	806,750,480	64.426	41.64	41.64	41.68	41.58	42.23	19,244,284	41.922	-0.23%
2018-12-24	0	64.15	64.10	64.15	63.75	64.25	5,543,914	354,627,841	63.967	41.74	41.71	41.74	41.48	41.81	8,520,058	41.623	-0.62%
2018-12-21	0	64.55	64.55	64.60	63.80	64.55	15,197,112	975,330,203	64.179	42.00	42.00	42.03	41.51	42.00	23,355,392	41.760	1.57%
2018-12-20	0	63.55	63.50	63.55	63.10	63.80	14,706,222	933,688,537	63.489	41.35	41.32	41.35	41.06	41.51	22,600,977	41.312	-0.86%
2018-12-19	0	64.10	64.05	64.10	63.80	64.85	6,895,906	441,735,611	64.058	41.71	41.68	41.71	41.51	42.20	10,597,842	41.682	0.47%
2018-12-18	0	63.80	63.80	63.85	63.60	64.55	12,381,409	791,192,825	63.902	41.51	41.51	41.55	41.38	42.00	19,028,132	41.580	-0.70%
2018-12-17	0	64.25	64.25	64.30	64.20	64.90	7,695,323	495,776,832	64.426	41.81	41.81	41.84	41.77	42.23	11,826,410	41.921	0.23%
2018-12-14	0	64.10	64.10	64.15	64.05	64.80	11,285,950	724,872,611	64.228	41.71	41.71	41.74	41.68	42.16	17,344,597	41.792	-1.69%
2018-12-13	0	65.20	65.15	65.20	64.50	65.20	14,347,218	932,651,173	65.006	42.42	42.39	42.42	41.97	42.42	22,049,248	42.299	1.87%
2018-12-12	0	64.00	64.00	64.05	63.50	64.30	15,282,321	977,918,491	63.990	41.64	41.64	41.68	41.32	41.84	23,486,343	41.638	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	41.22	41.19	41.22	41.03	41.35	28,941,890	41.163	-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	41.48	41.45	41.48	41.19	41.64	31,063,863	41.393	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	41.45	41.45	41.48	41.45	41.94	58,204,788	41.675	-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	42.26	42.26	42.36	42.23	42.62	45,042,144	42.350	-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	43.14	43.14	43.17	43.14	43.50	47,017,262	43.325	-2.64%
2018-12-04	0	68.10	68.05	68.10	67.80	68.25	13,049,258	887,437,463	68.007	44.31	44.28	44.31	44.12	44.41	20,054,503	44.251	-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	44.38	44.34	44.38	43.99	44.38	35,383,508	44.275	1.94%
2018-11-30	0	66.90	66.85	66.90	66.65	67.40	9,362,017	627,166,452	66.991	43.53	43.50	43.53	43.37	43.86	14,387,837	43.590	0.38%
2018-11-29	0	66.65	66.60	66.65	66.65	67.85	14,780,991	990,683,171	67.024	43.37	43.34	43.37	43.37	44.15	22,715,884	43.612	-1.48%
2018-11-28	0	67.65	67.60	67.65	66.80	67.75	11,917,719	804,613,752	67.514	44.02	43.99	44.02	43.47	44.08	18,315,519	43.931	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	43.66	43.63	43.66	43.53	43.92	26,638,652	43.688	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	43.50	43.50	43.53	42.98	43.50	31,116,020	43.357	1.44%
2018-11-23	0	65.90	65.90	65.95	65.70	66.35	12,294,674	811,282,258	65.986	42.88	42.88	42.91	42.75	43.17	18,894,835	42.937	-0.08%
2018-11-22	0	65.95	65.90	65.95	65.70	66.35	13,596,819	897,782,183	66.029	42.91	42.88	42.91	42.75	43.17	20,896,012	42.964	1.00%
2018-11-21	0	65.30	65.25	65.30	64.30	65.35	8,080,026	524,938,969	64.967	42.49	42.46	42.49	41.84	42.52	12,417,634	42.274	0.31%
2018-11-20	0	65.10	65.10	65.20	65.05	65.80	10,809,486	706,714,926	65.379	42.36	42.36	42.42	42.33	42.82	16,612,352	42.542	-1.44%
2018-11-19	0	66.05	66.05	66.10	65.45	66.15	11,554,287	759,737,256	65.754	42.98	42.98	43.01	42.59	43.04	17,756,985	42.785	-0.23%
2018-11-16	0	66.20	66.15	66.20	65.40	66.20	10,231,228	674,332,817	65.909	43.08	43.04	43.08	42.56	43.08	15,723,667	42.886	0.30%
2018-11-15	0	66.00	65.95	66.00	65.15	66.00	8,617,672	566,139,148	65.695	42.95	42.91	42.95	42.39	42.95	13,243,905	42.747	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	42.46	42.46	42.49	42.39	43.04	24,679,358	42.679	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	42.13	42.13	42.16	41.45	42.23	27,886,828	41.881	-0.46%
2018-11-12	0	65.05	65.00	65.05	64.50	65.60	11,698,804	762,007,669	65.136	42.33	42.29	42.33	41.97	42.69	17,979,084	42.383	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	42.07	42.07	42.10	42.07	42.78	26,564,102	42.274	-1.90%
2018-11-08	0	65.90	65.85	65.90	65.75	66.45	13,072,384	862,745,407	65.998	42.88	42.85	42.88	42.78	43.24	20,090,044	42.944	-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	42.91	42.91	42.95	42.69	43.37	39,178,309	42.958	-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	42.98	42.95	42.98	42.52	43.24	30,630,374	42.944	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	42.62	42.62	42.65	42.36	42.75	26,281,198	42.532	-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	43.21	43.17	43.21	42.49	43.43	67,056,798	42.968	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	42.33	42.29	42.33	41.94	42.56	32,295,163	42.338	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	41.90	41.87	41.90	41.29	41.90	33,850,004	41.603	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	41.09	41.09	41.12	41.03	41.64	42,178,787	41.289	-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	41.35	41.35	41.38	39.46	41.64	99,820,744	40.713	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	39.37	39.37	39.43	39.27	39.79	43,016,122	39.470	-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	39.72	39.72	39.76	39.30	39.82	58,515,862	39.466	-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	40.08	40.08	40.12	40.05	40.70	54,320,988	40.302	-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	40.60	40.57	40.60	40.60	41.29	65,010,268	40.919	-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	41.87	41.84	41.87	41.29	41.90	40,377,527	41.690	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	41.55	41.51	41.55	41.06	41.71	72,074,359	41.471	-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	42.00	41.97	42.00	41.68	42.16	41,157,266	41.877	-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	42.16	42.13	42.16	42.03	42.56	28,426,855	42.244	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	42.13	42.10	42.13	42.10	42.59	60,991,634	42.262	-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	42.98	42.95	42.98	42.52	43.17	60,495,609	42.810	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	42.98	42.95	42.98	42.95	43.43	60,113,788	43.167	-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	43.80	43.77	43.80	43.45	44.03	34,880,177	43.823	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	43.51	43.48	43.51	43.32	43.71	34,981,792	43.541	-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	43.77	43.77	43.80	43.74	44.22	28,705,526	43.980	-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	44.03	44.03	44.06	44.03	44.51	24,981,358	44.207	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	43.77	43.77	43.80	43.45	43.90	29,685,976	43.645	0.15%
2018-10-03	0	67.95	67.95	68.00	66.60	68.20	11,138,127	755,897,542	67.866	43.71	43.71	43.74	42.84	43.87	17,316,496	43.652	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	43.58	43.58	43.61	43.51	44.06	38,749,621	43.659	-2.10%
2018-09-28	0	69.20	69.20	69.25	68.95	69.95	13,210,072	918,136,873	69.503	44.51	44.51	44.54	44.35	44.99	20,537,758	44.705	-0.29%
2018-09-27	0	69.40	69.40	69.45	69.20	70.10	9,122,870	635,223,605	69.630	44.64	44.64	44.67	44.51	45.09	14,183,367	44.787	-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	44.80	44.77	44.80	44.54	45.15	27,542,932	44.950	1.02%
2018-09-24	0	68.95	68.95	69.00	68.85	69.50	12,488,220	862,133,838	69.036	44.35	44.35	44.38	44.28	44.70	19,415,491	44.404	-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	44.86	44.86	44.90	44.41	44.86	30,157,781	44.675	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	44.16	44.16	44.19	43.74	44.22	23,582,038	44.014	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	43.71	43.67	43.71	43.22	43.77	36,028,738	43.551	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	43.58	43.55	43.58	43.16	43.74	24,916,109	43.477	0.30%
2018-09-17	0	67.55	67.55	67.60	67.35	67.80	12,055,845	814,522,488	67.562	43.45	43.45	43.48	43.32	43.61	18,743,276	43.457	-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	43.67	43.67	43.71	43.35	43.87	30,951,662	43.685	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	43.45	43.45	43.48	43.00	43.48	44,774,395	43.214	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	42.87	42.87	42.90	42.61	43.16	31,649,781	42.876	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	42.64	42.64	42.71	42.64	43.10	27,430,123	42.842	-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	42.68	42.64	42.68	42.52	43.06	44,288,135	42.661	-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	43.22	43.22	43.26	42.93	43.55	45,045,722	43.188	-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	43.42	43.42	43.45	43.42	43.80	37,982,372	43.564	-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	43.61	43.61	43.64	43.61	44.06	40,049,440	43.782	-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	44.25	44.22	44.25	43.77	44.35	23,201,649	44.101	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	43.96	43.93	43.96	43.74	44.00	37,594,672	43.885	-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	44.28	44.28	44.32	44.25	44.57	33,471,618	44.418	-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	44.70	44.67	44.70	44.64	45.15	30,277,726	44.834	-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	45.12	45.09	45.12	45.02	45.41	22,190,649	45.206	-0.07%
2018-08-28	0	70.20	70.15	70.20	70.10	70.75	12,684,540	892,642,817	70.373	45.15	45.12	45.15	45.09	45.51	19,720,711	45.264	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	45.09	45.06	45.09	44.67	45.09	28,232,777	44.931	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	44.64	44.61	44.64	44.51	44.80	25,264,401	44.619	-0.36%
2018-08-23	0	69.65	69.65	69.70	69.60	70.30	14,211,698	991,267,334	69.750	44.80	44.80	44.83	44.77	45.22	22,094,990	44.864	-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	45.06	45.02	45.06	44.77	45.09	27,177,260	44.994	-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	45.22	45.19	45.22	44.99	45.28	24,052,893	45.130	-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	45.38	45.38	45.41	44.74	45.41	27,776,612	45.079	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	45.09	45.09	45.12	45.02	45.54	25,148,398	45.136	-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	45.12	45.09	45.12	44.93	45.35	53,181,798	45.076	-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	45.52	45.49	45.52	45.49	45.80	42,499,047	45.615	-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	46.03	45.99	46.03	45.71	46.06	25,049,335	45.841	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	45.87	45.87	45.90	45.80	46.12	35,104,151	45.914	-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	46.18	46.18	46.22	46.15	46.79	27,592,350	46.341	-1.02%
2018-08-09	0	73.35	73.30	73.35	73.00	73.90	12,584,633	925,184,932	73.517	46.66	46.63	46.66	46.44	47.01	19,782,330	46.768	0.62%
2018-08-08	0	72.90	72.90	72.95	72.50	73.00	8,271,896	601,887,361	72.763	46.38	46.38	46.41	46.12	46.44	13,002,952	46.289	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	46.34	46.31	46.34	45.87	46.38	29,570,900	46.122	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	46.22	46.18	46.22	45.93	46.82	48,508,991	46.400	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	45.99	45.99	46.03	45.90	46.15	31,920,070	45.994	-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	46.31	46.31	46.34	46.31	46.95	36,181,214	46.471	-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	47.23	47.23	47.27	47.08	47.87	34,374,284	47.483	-0.47%
2018-07-31	0	74.60	74.60	74.65	74.40	74.80	7,824,397	583,634,700	74.592	47.46	47.46	47.49	47.33	47.58	12,299,509	47.452	-0.13%
2018-07-30	0	74.70	74.60	74.70	74.40	75.05	11,210,759	836,543,665	74.620	47.52	47.46	47.52	47.33	47.74	17,622,678	47.470	-0.20%
2018-07-27	0	74.85	74.85	74.90	74.30	75.05	8,294,764	620,173,834	74.767	47.62	47.62	47.65	47.27	47.74	13,038,899	47.563	0.13%
2018-07-26	0	74.75	74.70	74.75	74.30	75.15	12,684,426	946,308,073	74.604	47.55	47.52	47.55	47.27	47.81	19,939,199	47.460	-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	47.74	47.71	47.74	47.71	47.97	25,949,883	47.845	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	47.49	47.46	47.49	46.98	47.49	35,139,113	47.262	1.70%
2018-07-23	0	73.40	73.40	73.45	73.05	73.50	8,204,018	601,380,834	73.303	46.69	46.69	46.73	46.47	46.76	12,896,251	46.632	0.27%
2018-07-20	0	73.20	73.15	73.20	72.60	73.40	13,265,435	968,365,166	72.999	46.57	46.53	46.57	46.18	46.69	20,852,512	46.439	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	46.57	46.53	46.57	46.41	46.76	23,812,140	46.580	0.83%
2018-07-18	0	72.60	72.60	72.65	72.60	73.35	11,363,923	827,923,122	72.855	46.18	46.18	46.22	46.18	46.66	17,863,443	46.347	-0.75%
2018-07-17	0	73.15	73.15	73.20	73.00	73.70	9,996,691	731,917,497	73.216	46.53	46.53	46.57	46.44	46.88	15,714,232	46.577	-0.20%
2018-07-16	0	73.30	73.25	73.30	73.00	73.65	6,584,333	482,547,290	73.287	46.63	46.60	46.63	46.44	46.85	10,350,198	46.622	0.00%
2018-07-13	0	73.30	73.30	73.35	73.30	73.70	12,432,384	913,545,517	73.481	46.63	46.63	46.66	46.63	46.88	19,543,003	46.745	0.27%
2018-07-12	0	73.10	73.05	73.10	72.60	73.30	9,223,553	674,123,617	73.087	46.50	46.47	46.50	46.18	46.63	14,498,903	46.495	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	46.41	46.41	46.44	45.87	46.60	25,157,963	46.304	-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	47.01	46.98	47.01	46.95	47.23	27,221,302	47.097	0.75%
2018-07-09	0	73.35	73.35	73.40	73.00	73.45	11,726,393	859,351,941	73.284	46.66	46.66	46.69	46.44	46.73	18,433,225	46.620	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	46.18	46.15	46.18	45.71	46.41	27,836,741	46.072	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	46.12	46.12	46.15	45.58	46.25	26,685,194	45.955	0.42%
2018-07-04	0	72.20	72.20	72.25	71.95	72.65	12,866,139	929,070,392	72.211	45.93	45.93	45.96	45.77	46.22	20,224,841	45.937	-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	46.03	46.03	46.06	45.45	46.12	57,159,541	45.723	-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	46.82	46.79	46.82	46.38	46.92	23,266,597	46.670	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	46.38	46.34	46.38	45.87	46.44	38,739,300	46.233	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	46.12	46.09	46.12	46.12	46.98	33,462,439	46.488	-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	46.76	46.76	46.82	46.57	46.95	27,415,154	46.747	-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	46.92	46.92	46.95	46.88	47.65	28,518,980	47.173	-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	47.33	47.33	47.36	46.92	47.52	26,262,165	47.141	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	47.33	47.33	47.36	47.33	47.97	25,339,552	47.573	-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	47.84	47.81	47.84	47.27	48.03	26,253,307	47.634	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	47.46	47.46	47.49	47.33	48.03	67,033,845	47.580	-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	48.57	48.54	48.57	48.54	48.89	25,722,738	48.726	-0.07%
2018-06-14	0	76.40	76.40	76.45	76.15	76.80	13,050,437	997,314,611	76.420	48.60	48.60	48.63	48.44	48.86	20,514,547	48.615	-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	48.76	48.76	48.79	48.54	48.98	21,067,820	48.835	-0.13%
2018-06-12	0	76.75	76.75	76.80	76.30	76.85	9,282,704	711,684,154	76.668	48.82	48.82	48.86	48.54	48.89	14,591,885	48.773	-0.26%
2018-06-11	0	76.95	76.95	77.00	76.55	77.20	10,195,112	784,114,536	76.911	48.95	48.95	48.98	48.70	49.11	16,026,138	48.927	0.52%
2018-06-08	0	76.55	76.55	76.60	76.45	77.20	11,491,978	881,271,878	76.686	48.70	48.70	48.73	48.63	49.11	18,064,738	48.784	-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	49.14	49.14	49.17	48.82	49.27	28,923,119	49.053	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	48.67	48.63	48.67	48.48	48.82	21,186,358	48.646	0.00%
2018-06-05	0	76.50	76.45	76.50	76.05	76.80	11,626,606	889,505,832	76.506	48.67	48.63	48.67	48.38	48.86	18,276,366	48.670	-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	48.73	48.70	48.73	48.35	48.79	21,477,015	48.655	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	48.32	48.28	48.32	47.84	48.32	26,876,925	48.110	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	48.32	48.32	48.35	47.78	48.48	28,105,797	48.138	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	47.68	47.68	47.71	47.49	47.84	53,651,588	47.674	-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	48.28	48.28	48.32	48.28	48.82	30,748,185	48.500	-1.24%
2018-05-28	0	76.85	76.85	76.90	76.70	77.10	8,904,420	684,740,086	76.899	48.89	48.89	48.92	48.79	49.05	13,997,244	48.920	-0.26%
2018-05-25	0	77.05	77.00	77.05	76.80	77.25	11,488,656	884,219,828	76.965	49.02	48.98	49.02	48.86	49.14	18,059,516	48.961	-0.64%
2018-05-24	0	77.55	77.55	77.60	76.95	77.70	9,395,616	726,201,195	77.291	49.33	49.33	49.37	48.95	49.43	14,769,376	49.169	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	49.30	49.30	49.33	49.30	49.78	31,716,503	49.527	-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	49.49	49.46	49.49	49.30	49.56	21,341,924	49.485	0.71%
2018-05-18	0	77.25	77.25	77.30	76.70	77.40	11,878,991	915,336,449	77.055	49.14	49.14	49.17	48.79	49.24	18,673,101	49.019	0.32%
2018-05-17	0	77.00	77.00	77.05	76.80	77.55	12,627,414	972,443,661	77.011	48.98	48.98	49.02	48.86	49.33	19,849,579	48.991	-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	49.15	49.12	49.15	48.96	49.25	23,893,243	49.116	0.13%
2018-05-15	0	77.95	77.95	78.00	77.70	78.55	12,231,114	953,924,703	77.992	49.09	49.09	49.12	48.93	49.47	19,421,915	49.116	-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	49.37	49.34	49.37	49.12	49.50	35,528,666	49.328	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	48.84	48.81	48.84	48.68	49.06	22,493,225	48.859	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	48.55	48.55	48.59	48.30	48.68	29,383,622	48.507	1.31%
2018-05-09	0	76.10	76.05	76.10	75.60	76.20	12,025,213	912,713,145	75.900	47.92	47.89	47.92	47.61	47.99	19,094,963	47.799	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	47.80	47.77	47.80	47.52	48.08	21,317,469	47.864	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	47.29	47.29	47.33	47.23	47.58	26,392,994	47.395	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	47.20	47.20	47.23	47.14	48.74	86,931,672	47.731	-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	48.93	48.93	48.96	48.59	49.12	23,573,986	48.859	-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	49.40	49.40	49.44	49.00	49.50	22,195,859	49.267	-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	49.56	49.53	49.56	48.93	49.56	38,329,804	49.366	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	48.74	48.74	48.77	48.49	48.81	21,460,569	48.675	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	48.52	48.49	48.52	48.30	49.00	31,312,516	48.569	-0.58%
2018-04-25	0	77.50	77.45	77.50	77.10	77.75	12,080,864	935,316,769	77.421	48.81	48.77	48.81	48.55	48.96	19,183,332	48.757	-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	48.90	48.87	48.90	48.55	48.93	25,139,902	48.785	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	48.49	48.49	48.52	48.43	48.77	25,587,174	48.615	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	48.37	48.37	48.40	48.18	48.90	54,377,882	48.580	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	48.05	48.05	48.08	47.67	48.11	28,553,716	47.968	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	47.64	47.64	47.67	47.36	47.92	25,627,721	47.584	0.27%
2018-04-17	0	75.45	75.45	75.50	75.15	76.25	13,197,306	997,988,589	75.621	47.52	47.52	47.55	47.33	48.02	20,956,142	47.623	-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	47.83	47.83	47.86	47.45	48.30	33,241,255	47.738	-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	48.05	48.05	48.08	47.77	48.08	29,735,620	47.986	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	47.48	47.48	47.52	47.11	47.67	21,125,127	47.427	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	47.39	47.39	47.42	47.20	47.61	34,020,400	47.412	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	47.04	47.01	47.04	46.63	47.11	25,409,644	46.981	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	46.73	46.73	46.76	46.35	47.17	42,232,897	46.731	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	46.00	45.97	46.00	45.85	46.41	39,251,968	46.079	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	45.59	45.56	45.59	45.59	46.51	37,226,185	45.984	-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	46.32	46.29	46.32	46.04	46.38	40,378,245	46.184	-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	46.60	46.60	46.63	46.32	46.82	32,366,509	46.558	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	46.60	46.60	46.63	46.60	47.11	48,011,107	46.783	-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	47.29	47.26	47.29	47.23	47.58	32,427,945	47.362	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	47.23	47.20	47.23	46.54	47.23	43,824,213	46.814	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	47.01	46.98	47.01	46.67	47.17	96,152,485	46.920	-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	48.05	48.02	48.05	48.05	48.68	25,640,216	48.209	-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	48.40	48.40	48.43	48.37	49.06	29,517,106	48.651	-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	48.46	48.46	48.49	48.08	48.46	24,042,378	48.294	-0.26%
2018-03-19	0	77.15	77.15	77.20	76.50	77.45	11,098,284	856,528,081	77.177	48.59	48.59	48.62	48.18	48.77	17,623,083	48.603	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	48.46	48.43	48.46	48.02	48.71	35,150,499	48.440	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	48.11	48.08	48.11	47.80	48.15	38,513,566	48.032	-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	48.18	48.18	48.21	48.08	48.33	31,012,793	48.192	-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	48.55	48.52	48.55	48.55	48.77	28,588,752	48.633	-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	48.74	48.71	48.74	48.37	48.93	46,797,253	48.651	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	48.24	48.24	48.27	48.11	48.40	21,655,391	48.272	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	48.05	48.05	48.11	47.99	48.30	25,945,913	48.135	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	47.83	47.80	47.83	47.80	48.24	37,859,534	47.939	-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	48.24	48.21	48.24	47.92	48.49	36,647,274	48.194	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	47.83	47.80	47.83	47.83	48.52	55,287,318	48.077	-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	48.62	48.59	48.62	48.52	48.74	53,836,019	48.621	-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	49.06	49.03	49.06	48.59	49.15	42,790,608	48.894	-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	49.12	49.12	49.15	49.12	49.40	39,348,621	49.196	-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	49.50	49.50	49.53	49.50	50.10	59,223,820	49.676	-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	50.10	50.07	50.10	50.00	50.44	38,379,944	50.120	-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	50.16	50.16	50.19	50.13	50.35	36,839,442	50.235	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	50.10	50.10	50.13	50.00	50.54	59,778,565	50.268	-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	50.35	50.32	50.35	49.80	50.63	85,829,247	50.373	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	49.95	49.92	49.95	49.89	52.45	137,504,206	50.956	-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	51.55	51.52	51.55	51.03	51.68	59,290,363	51.341	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	50.54	50.51	50.54	49.27	50.72	77,221,801	50.212	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	49.24	49.24	49.27	49.12	49.64	47,474,414	49.379	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	48.99	48.99	49.02	48.99	49.58	64,879,800	49.293	-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	49.24	49.24	49.27	48.07	49.39	160,464,817	48.766	-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	49.67	49.64	49.67	49.39	49.92	77,514,219	49.648	0.63%
2018-02-07	0	80.00	80.00	80.05	80.00	81.65	73,847,401	5,969,470,548	80.835	49.36	49.36	49.39	49.36	50.38	119,679,035	49.879	-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	49.43	49.39	49.43	49.12	49.95	185,541,420	49.524	-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	51.12	51.12	51.15	50.47	51.40	78,606,244	51.040	-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	51.65	51.62	51.65	51.37	51.83	35,293,721	51.711	-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	51.86	51.83	51.86	51.49	51.92	53,921,954	51.795	-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	51.96	51.96	51.99	51.21	52.14	59,179,392	51.618	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	51.89	51.89	51.92	51.74	52.54	64,391,250	52.036	-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	52.48	52.48	52.51	52.48	52.85	46,934,368	52.633	-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	52.88	52.85	52.88	52.63	52.88	43,150,102	52.772	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	52.76	52.73	52.76	52.66	53.04	36,621,140	52.823	-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	52.97	52.91	52.97	52.57	52.97	32,608,348	52.796	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	52.88	52.85	52.88	52.63	52.88	47,905,217	52.797	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	52.45	52.42	52.45	52.26	52.70	43,181,667	52.442	-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	52.70	52.66	52.70	52.48	53.04	41,287,280	52.617	-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	52.73	52.73	52.76	52.48	53.07	56,745,138	52.771	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	52.48	52.45	52.48	52.26	52.51	62,237,598	52.383	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	52.33	52.33	52.36	51.83	52.33	44,314,143	52.109	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	51.89	51.89	51.92	51.71	52.42	71,716,826	52.101	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	51.65	51.65	51.68	51.37	52.08	47,054,228	51.654	-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	51.86	51.86	51.89	51.55	52.02	87,524,028	51.768	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	50.66	50.66	50.69	49.95	50.84	114,330,693	50.601	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	49.95	49.95	49.98	49.46	50.04	33,603,152	49.865	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	49.67	49.67	49.70	49.39	49.86	34,607,566	49.582	-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	49.86	49.83	49.86	49.73	50.10	25,771,641	49.874	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	49.67	49.67	49.70	49.58	50.01	27,883,054	49.755	-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	49.95	49.95	49.98	49.86	50.26	35,136,412	50.018	-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	50.17	50.13	50.17	49.64	50.17	60,061,351	49.953	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	49.33	49.33	49.36	49.30	49.46	25,039,907	49.365	-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	49.36	49.36	49.39	49.30	49.46	26,477,798	49.359	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	49.24	49.24	49.30	49.18	49.58	26,968,248	49.355	-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	49.36	49.33	49.36	49.15	49.43	36,158,388	49.302	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	49.09	49.06	49.09	48.99	49.24	25,168,086	49.132	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	48.93	48.90	48.93	48.62	48.93	28,390,208	48.747	-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	48.96	48.96	48.99	48.72	49.18	26,298,391	48.941	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	48.65	48.65	48.68	48.31	48.96	25,666,854	48.645	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	48.47	48.47	48.56	48.31	48.90	43,679,070	48.572	-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	49.09	49.06	49.09	48.81	49.61	65,458,306	49.130	-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	49.33	49.30	49.33	48.62	49.36	102,830,204	49.195	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	48.35	48.35	48.38	48.19	48.78	53,417,127	48.529	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	48.31	48.31	48.35	47.39	48.68	88,623,900	48.379	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	47.39	47.36	47.39	47.05	47.51	52,910,635	47.343	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	47.05	47.02	47.05	46.99	47.51	44,447,045	47.245	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	46.96	46.96	46.99	46.96	47.70	69,885,894	47.279	-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	47.73	47.73	47.76	47.67	48.10	37,389,935	47.902	-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	47.94	47.94	47.98	47.54	48.19	35,424,796	48.026	-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	48.07	48.04	48.07	47.76	48.13	64,717,151	48.030	-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	48.13	48.13	48.16	47.85	48.31	73,843,837	48.144	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	48.13	48.13	48.16	47.64	48.22	81,976,725	48.035	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	47.48	47.45	47.48	47.39	47.76	45,496,717	47.565	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	47.39	47.39	47.42	46.96	47.76	44,264,150	47.452	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	47.08	47.08	47.11	46.96	47.42	30,656,511	47.117	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	46.99	46.96	46.99	46.80	47.76	56,980,001	47.198	-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	47.48	47.45	47.48	46.56	48.19	103,910,428	47.584	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	46.65	46.62	46.65	46.15	46.77	52,524,389	46.344	0.67%
2017-11-20	0	75.10	75.05	75.10	75.00	75.50	10,028,334	753,231,006	75.110	46.34	46.31	46.34	46.28	46.59	16,252,181	46.346	-0.20%
2017-11-17	0	75.25	75.20	75.25	75.10	75.65	12,812,063	964,332,066	75.268	46.43	46.40	46.43	46.34	46.68	20,763,565	46.443	-0.13%
2017-11-16	0	75.35	75.35	75.40	75.25	75.70	8,504,207	641,006,875	75.375	46.49	46.49	46.53	46.43	46.71	13,782,141	46.510	0.33%
2017-11-15	0	75.10	75.10	75.15	75.05	75.30	10,045,036	755,031,774	75.165	46.34	46.34	46.37	46.31	46.46	16,279,249	46.380	-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	46.37	46.34	46.37	46.31	46.56	27,038,266	46.382	-0.66%
2017-11-13	0	75.65	75.65	75.70	75.60	76.25	12,740,554	965,531,010	75.784	46.68	46.68	46.71	46.65	47.05	20,647,676	46.762	-0.39%
2017-11-10	0	75.95	75.90	75.95	75.80	76.10	11,164,601	848,238,290	75.976	46.86	46.83	46.86	46.77	46.96	18,093,645	46.880	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	46.80	46.77	46.80	46.53	46.99	23,574,686	46.838	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	46.49	46.46	46.49	46.43	46.68	36,226,288	46.532	-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	46.77	46.74	46.77	46.46	46.96	23,276,619	46.758	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	46.46	46.46	46.49	46.19	46.59	37,715,888	46.350	-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	46.65	46.65	46.68	46.59	46.80	33,284,974	46.710	-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	46.80	46.80	46.83	46.77	47.02	43,505,431	46.887	-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	47.30	47.30	47.33	47.02	47.39	31,468,855	47.161	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	47.02	46.99	47.02	46.93	47.27	51,985,931	47.104	-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	47.42	47.39	47.42	47.42	48.16	52,876,127	47.767	-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	47.57	47.54	47.57	47.14	47.79	32,697,776	47.561	0.26%
2017-10-26	0	76.90	76.90	76.95	76.60	77.10	12,133,264	932,465,364	76.852	47.45	47.45	47.48	47.27	47.57	19,663,486	47.421	0.26%
2017-10-25	0	76.70	76.70	76.75	76.40	76.90	10,451,638	801,122,249	76.650	47.33	47.33	47.36	47.14	47.45	16,938,199	47.297	0.26%
2017-10-24	0	76.50	76.45	76.50	76.10	76.80	8,670,500	662,715,614	76.433	47.20	47.17	47.20	46.96	47.39	14,051,640	47.163	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	47.20	47.20	47.23	47.14	47.64	22,171,023	47.345	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	47.20	47.20	47.23	47.14	47.45	21,646,705	47.281	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	46.90	46.90	46.93	46.90	47.67	36,157,887	47.206	-1.30%
2017-10-18	0	77.00	76.95	77.00	76.75	77.10	11,810,048	908,638,989	76.938	47.51	47.48	47.51	47.36	47.57	19,139,674	47.474	-0.19%
2017-10-17	0	77.15	77.15	77.20	77.00	77.45	10,181,513	785,905,780	77.189	47.61	47.61	47.64	47.51	47.79	16,500,427	47.629	-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	47.70	47.67	47.70	47.54	47.98	24,363,845	47.757	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	47.64	47.61	47.64	47.30	47.64	26,103,851	47.456	-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	47.70	47.70	47.73	47.70	47.98	22,894,658	47.853	-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	47.71	47.71	47.77	47.71	48.38	54,652,967	48.042	-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	48.02	48.02	48.05	47.34	48.66	89,585,472	48.109	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	47.34	47.31	47.34	47.10	47.47	27,095,736	47.261	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	47.25	47.22	47.25	47.16	47.53	38,820,965	47.329	-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	47.56	47.53	47.56	47.34	47.62	34,699,812	47.470	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	47.31	47.28	47.31	46.85	47.31	39,891,711	47.155	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	46.76	46.76	46.79	46.61	46.98	27,445,881	46.783	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	46.55	46.55	46.58	46.46	47.10	36,864,625	46.752	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	46.55	46.55	46.58	46.27	46.67	28,645,680	46.452	0.00%
2017-09-26	0	76.20	76.20	76.25	75.85	76.30	12,227,035	930,767,033	76.124	46.55	46.55	46.58	46.34	46.61	20,015,311	46.503	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	46.52	46.52	46.55	46.34	46.73	37,280,545	46.592	-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	46.55	46.55	46.58	46.43	46.73	25,892,781	46.541	-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	46.82	46.82	46.85	46.70	47.01	28,021,152	46.870	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	46.82	46.82	46.85	46.67	47.16	37,693,622	46.947	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	46.82	46.79	46.82	46.37	47.13	58,136,418	46.894	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	46.52	46.49	46.52	46.03	46.61	41,730,684	46.408	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	46.03	46.00	46.03	45.76	46.37	25,184,995	45.999	-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	46.27	46.24	46.27	45.82	46.34	21,715,831	46.164	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	46.21	46.21	46.24	46.15	46.55	31,977,600	46.340	-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	46.31	46.31	46.34	46.03	46.43	28,057,435	46.272	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	46.09	46.09	46.12	45.88	46.18	35,719,670	46.052	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	45.48	45.48	45.51	45.21	45.54	36,882,286	45.397	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	45.30	45.30	45.33	45.21	45.79	34,361,466	45.421	-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	45.54	45.54	45.57	45.39	45.79	43,478,868	45.514	-1.26%
2017-09-05	0	75.50	75.45	75.50	75.25	75.70	11,918,310	899,561,171	75.477	46.12	46.09	46.12	45.97	46.24	19,509,937	46.108	-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	46.24	46.24	46.27	45.94	46.34	30,886,447	46.177	-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	46.37	46.37	46.40	46.24	46.67	44,499,571	46.407	-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	46.43	46.40	46.43	46.27	46.58	35,475,533	46.464	-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	46.58	46.55	46.58	45.85	46.61	43,427,374	46.305	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	45.69	45.69	45.76	45.60	46.00	36,808,691	45.767	-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	46.00	46.00	46.03	45.69	46.21	43,294,085	46.024	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	45.82	45.79	45.82	45.08	45.91	32,218,768	45.568	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	45.42	45.42	45.45	45.21	45.45	24,866,696	45.327	-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	45.51	45.51	45.54	45.21	45.63	23,183,925	45.485	1.02%
2017-08-21	0	73.75	73.75	73.80	73.70	73.95	11,885,010	877,299,546	73.816	45.05	45.05	45.08	45.02	45.17	19,455,425	45.093	-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	45.08	45.05	45.08	44.96	45.27	47,074,290	45.094	-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	45.57	45.57	45.60	45.51	46.00	30,572,888	45.658	-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	45.97	45.97	46.00	45.69	46.09	23,533,544	45.916	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	45.85	45.85	45.88	45.85	46.31	27,081,579	46.024	-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	46.12	46.12	46.15	45.76	46.21	44,252,706	45.972	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	45.66	45.63	45.66	45.51	46.00	101,958,538	45.708	-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	46.73	46.70	46.73	46.12	47.65	82,051,653	46.645	-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	47.44	47.40	47.44	47.40	47.62	29,982,187	47.511	-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	47.86	47.83	47.86	47.40	47.86	36,858,368	47.639	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	47.86	47.86	47.89	47.74	48.14	27,970,326	47.908	-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	47.95	47.92	47.95	47.53	47.95	36,794,510	47.714	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	47.80	47.80	47.83	47.53	48.02	41,390,958	47.827	-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	48.00	47.97	48.00	47.81	48.12	62,049,177	47.974	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	47.69	47.69	47.72	47.39	47.88	74,427,469	47.675	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	47.45	47.42	47.45	46.33	47.72	114,911,053	47.223	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	46.24	46.24	46.27	46.24	46.42	37,181,316	46.347	-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	46.51	46.48	46.51	46.30	46.67	35,581,329	46.484	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	46.30	46.30	46.33	46.27	46.94	61,181,718	46.518	-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	46.39	46.36	46.39	45.37	46.39	63,326,213	45.904	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	45.37	45.33	45.37	45.27	45.55	33,710,058	45.396	-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	45.43	45.43	45.46	45.27	45.64	26,917,409	45.452	-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	45.58	45.55	45.58	45.21	45.58	28,902,509	45.408	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	45.33	45.30	45.33	45.18	45.43	37,928,761	45.293	-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	45.58	45.55	45.58	45.27	45.58	27,843,613	45.446	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	45.58	45.55	45.58	45.24	45.67	34,155,059	45.459	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	45.46	45.46	45.49	45.37	45.58	28,035,993	45.439	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	45.43	45.43	45.46	45.21	45.64	45,735,967	45.433	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	45.18	45.15	45.18	45.09	45.61	48,970,287	45.269	-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	45.40	45.40	45.43	44.97	45.91	75,858,857	45.546	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	45.12	45.09	45.12	44.34	45.27	77,764,031	45.032	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	44.25	44.25	44.28	44.19	44.58	32,486,533	44.300	-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	44.37	44.34	44.37	44.31	44.76	43,818,683	44.517	-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	44.52	44.52	44.55	43.97	44.88	78,071,580	44.621	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	44.34	44.31	44.34	43.73	45.06	118,080,794	44.446	-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	44.49	44.46	44.49	43.97	44.79	83,720,433	44.567	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	43.94	43.94	43.97	43.58	44.88	119,825,895	44.079	-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	44.03	44.03	44.06	42.28	44.16	197,317,024	43.192	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	41.43	41.43	41.46	41.31	41.55	28,386,971	41.479	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	41.25	41.25	41.34	41.25	41.49	28,619,551	41.378	0.07%
2017-06-26	0	68.15	68.15	68.20	67.85	68.30	14,266,713	971,103,360	68.068	41.22	41.22	41.25	41.04	41.31	23,586,439	41.172	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	41.01	41.01	41.04	40.89	41.19	27,257,860	41.077	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	40.92	40.92	40.95	40.86	41.31	28,276,822	41.092	-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	41.07	41.04	41.07	40.86	41.34	42,399,413	41.104	-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	41.43	41.43	41.46	41.31	41.68	26,588,333	41.489	-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	41.68	41.68	41.71	41.37	41.80	30,611,996	41.684	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	41.34	41.34	41.37	41.22	41.55	36,728,039	41.443	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	41.01	41.01	41.04	40.86	41.31	34,653,833	41.149	-1.09%
2017-06-14	0	68.55	68.55	68.60	68.25	68.85	13,990,672	958,913,934	68.540	41.46	41.46	41.49	41.28	41.65	23,130,074	41.457	-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	41.49	41.46	41.49	41.22	41.55	29,182,434	41.392	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	41.40	41.40	41.43	41.34	41.86	28,122,761	41.520	-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	41.49	41.49	41.52	41.31	41.74	62,795,230	41.501	-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	41.74	41.74	41.77	41.40	41.86	41,014,701	41.675	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	41.65	41.65	41.68	41.52	41.74	31,969,401	41.653	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	41.58	41.58	41.62	41.13	41.74	48,976,209	41.558	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	41.28	41.28	41.31	41.13	41.43	24,516,301	41.275	-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	41.37	41.37	41.40	41.19	41.43	36,951,367	41.368	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	41.07	41.07	41.10	40.98	41.22	31,824,947	41.096	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	40.95	40.95	40.98	40.83	41.07	24,956,138	40.962	-0.07%
2017-05-29	0	67.75	67.70	67.75	67.40	67.90	11,459,282	775,235,115	67.651	40.98	40.95	40.98	40.77	41.07	18,945,054	40.920	0.37%
2017-05-26	0	67.50	67.45	67.50	67.35	67.90	8,184,368	552,513,423	67.508	40.83	40.80	40.83	40.74	41.07	13,530,804	40.834	-0.22%
2017-05-25	0	67.65	67.60	67.65	67.50	67.90	12,273,589	830,542,730	67.669	40.92	40.89	40.92	40.83	41.07	20,291,307	40.931	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	40.77	40.77	40.80	40.71	41.10	25,430,949	40.899	-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	40.92	40.89	40.92	40.59	40.95	33,747,863	40.816	-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	40.95	40.95	40.98	40.56	41.22	38,832,720	41.037	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	40.53	40.53	40.62	40.44	40.89	30,730,190	40.674	-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	40.77	40.74	40.77	40.28	40.95	52,726,882	40.661	-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	41.08	41.08	41.11	40.84	41.20	42,523,316	41.010	-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	41.26	41.26	41.29	40.99	41.35	55,680,936	41.241	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	41.17	41.14	41.17	40.66	41.23	56,266,357	41.123	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	40.72	40.72	40.75	40.54	40.81	46,983,888	40.740	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	40.63	40.63	40.66	40.34	40.78	57,755,403	40.625	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	40.28	40.25	40.28	40.07	40.43	57,026,978	40.289	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	40.16	40.13	40.16	39.74	40.19	38,009,316	40.033	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	39.95	39.95	39.98	39.71	40.22	61,359,418	40.033	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	39.77	39.77	39.80	39.47	39.92	77,007,337	39.682	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	39.68	39.68	39.71	38.54	39.98	105,576,881	39.380	2.95%
2017-05-02	0	64.45	64.40	64.45	64.05	64.50	9,987,466	641,731,360	64.254	38.54	38.51	38.54	38.30	38.57	16,701,342	38.424	0.31%
2017-04-28	0	64.25	64.25	64.30	64.10	64.45	12,448,406	800,422,747	64.299	38.42	38.42	38.45	38.33	38.54	20,816,600	38.451	-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	38.51	38.48	38.51	38.27	38.75	40,015,016	38.520	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	38.33	38.30	38.33	38.21	38.48	43,370,118	38.390	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	38.15	38.12	38.15	37.91	38.21	41,529,316	38.130	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	37.67	37.67	37.70	37.20	37.91	41,250,807	37.586	1.12%
2017-04-21	0	62.30	62.25	62.30	62.20	62.55	15,903,376	991,675,463	62.356	37.26	37.23	37.26	37.20	37.41	26,594,105	37.289	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	37.23	37.23	37.26	36.96	37.23	36,660,191	37.143	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	37.14	37.14	37.17	36.99	37.26	49,354,732	37.122	-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	37.32	37.29	37.32	37.23	37.82	57,511,510	37.480	-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	37.88	37.85	37.88	37.88	38.24	28,403,309	38.014	-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	38.39	38.39	38.42	38.00	38.51	35,071,853	38.239	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	38.09	38.06	38.09	37.82	38.15	32,396,864	38.001	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	37.91	37.88	37.91	37.82	38.06	30,811,962	37.973	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	37.82	37.79	37.82	37.55	37.91	31,870,912	37.723	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	37.79	37.76	37.79	37.67	37.94	28,619,105	37.813	-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	37.85	37.82	37.85	37.58	37.91	41,778,628	37.725	-0.24%
2017-04-03	0	63.45	63.45	63.50	63.15	63.55	7,979,574	506,059,654	63.419	37.94	37.94	37.97	37.76	38.00	13,343,684	37.925	0.24%
2017-03-31	0	63.30	63.30	63.35	63.30	63.85	12,561,921	796,975,122	63.444	37.85	37.85	37.88	37.85	38.18	21,006,423	37.940	-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	37.97	37.94	37.97	37.85	38.12	29,659,563	37.995	-0.08%
2017-03-29	0	63.55	63.50	63.55	63.35	63.80	12,164,124	773,077,419	63.554	38.00	37.97	38.00	37.88	38.15	20,341,215	38.005	0.39%
2017-03-28	0	63.30	63.25	63.30	62.90	63.55	13,833,890	876,724,853	63.375	37.85	37.82	37.85	37.61	38.00	23,133,448	37.899	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	37.52	37.49	37.52	37.41	37.73	32,177,382	37.560	-0.40%
2017-03-24	0	63.00	63.00	63.05	63.00	63.35	13,520,214	853,638,436	63.138	37.67	37.67	37.70	37.67	37.88	22,608,909	37.757	0.00%
2017-03-23	0	63.00	62.95	63.00	63.00	63.40	14,457,279	912,600,583	63.124	37.67	37.64	37.67	37.67	37.91	24,175,898	37.748	-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	37.73	37.73	37.76	37.61	37.85	44,751,420	37.726	-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	38.09	38.06	38.09	37.88	38.27	26,865,844	38.099	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	37.97	37.97	38.00	37.91	38.09	36,824,357	38.017	-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	38.36	38.33	38.36	38.18	38.51	30,413,614	38.330	-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	38.48	38.45	38.48	38.18	38.54	41,020,065	38.339	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	38.09	38.06	38.09	37.76	38.27	28,947,906	38.064	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	37.97	37.97	38.00	37.97	38.33	35,836,492	38.115	-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	38.48	38.48	38.51	37.88	38.63	64,590,496	38.390	2.14%
2017-03-10	0	63.00	62.95	63.00	62.55	63.05	11,725,888	736,915,896	62.845	37.67	37.64	37.67	37.41	37.70	19,608,383	37.582	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	37.58	37.58	37.61	37.49	37.73	28,218,213	37.587	-0.48%
2017-03-08	0	63.15	63.15	63.20	63.00	63.35	11,001,657	695,020,373	63.174	37.76	37.76	37.79	37.67	37.88	18,397,302	37.778	-0.08%
2017-03-07	0	63.20	63.20	63.25	63.20	63.50	8,828,177	558,867,316	63.305	37.79	37.79	37.82	37.79	37.97	14,762,744	37.857	0.00%
2017-03-06	0	63.20	63.20	63.25	63.15	63.75	13,603,286	861,895,509	63.359	37.79	37.79	37.82	37.76	38.12	22,747,825	37.889	-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	37.82	37.79	37.82	37.70	37.97	34,762,220	37.807	-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	38.00	38.00	38.03	37.97	38.39	56,555,467	38.183	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	37.61	37.61	37.64	37.38	37.76	49,217,568	37.629	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	37.38	37.38	37.41	37.32	37.64	48,027,415	37.481	-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	37.67	37.64	37.67	37.52	37.82	62,320,227	37.644	-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	38.00	38.00	38.03	37.97	38.24	45,265,727	38.060	-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	38.30	38.30	38.33	38.21	38.51	62,963,067	38.368	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	38.16	38.13	38.16	37.70	38.34	170,288,679	38.092	-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	38.22	38.22	38.25	38.13	40.23	183,204,662	38.816	-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	40.23	40.20	40.23	39.71	40.29	54,442,879	40.020	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	39.83	39.80	39.83	39.65	39.83	33,545,831	39.717	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	39.83	39.80	39.83	39.56	39.85	36,238,213	39.729	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	39.48	39.48	39.51	39.18	39.65	45,616,718	39.541	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	39.07	39.07	39.10	39.01	39.24	29,706,245	39.123	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	39.01	38.98	39.01	38.89	39.16	29,743,077	39.026	-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	39.10	39.10	39.13	38.83	39.33	55,551,906	39.106	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	38.60	38.57	38.60	38.37	38.66	49,883,945	38.489	-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	38.78	38.75	38.78	38.46	38.81	33,110,893	38.626	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	38.60	38.57	38.60	38.48	38.69	29,722,347	38.560	-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	38.69	38.66	38.69	38.48	38.86	50,854,544	38.670	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	38.37	38.37	38.40	38.11	38.57	40,753,543	38.287	-0.68%
2017-02-02	0	66.25	66.25	66.30	66.00	67.00	8,630,868	572,622,103	66.346	38.63	38.63	38.66	38.48	39.07	14,801,659	38.686	-0.15%
2017-02-01	0	66.35	66.35	66.40	65.85	66.45	14,984,476	990,921,885	66.130	38.69	38.69	38.72	38.40	38.75	25,697,891	38.560	-0.60%
2017-01-27	0	66.75	66.70	66.75	66.30	66.75	9,194,876	612,101,811	66.570	38.92	38.89	38.92	38.66	38.92	15,768,914	38.817	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	38.89	38.86	38.89	38.60	39.01	48,380,054	38.847	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	38.19	38.19	38.22	37.90	38.19	30,744,505	38.005	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	37.64	37.64	37.67	37.52	37.90	35,825,529	37.743	0.08%
2017-01-23	0	64.50	64.50	64.55	64.40	65.00	15,151,262	978,289,972	64.568	37.61	37.61	37.64	37.55	37.90	25,983,923	37.650	0.00%
2017-01-20	0	64.50	64.50	64.55	64.35	64.85	15,128,591	976,806,443	64.567	37.61	37.61	37.64	37.52	37.81	25,945,043	37.649	-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	37.87	37.84	37.87	37.61	37.90	30,812,294	37.748	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	37.73	37.70	37.73	37.35	37.90	60,278,205	37.757	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	37.44	37.44	37.46	36.94	37.61	36,246,917	37.371	1.58%
2017-01-16	0	63.20	63.15	63.20	63.10	63.85	12,472,145	789,807,894	63.326	36.85	36.82	36.85	36.79	37.23	21,389,324	36.925	-1.25%
2017-01-13	0	64.00	63.95	64.00	63.65	64.10	10,043,680	641,961,052	63.917	37.32	37.29	37.32	37.11	37.38	17,224,586	37.270	0.08%
2017-01-12	0	63.95	63.90	63.95	63.60	64.00	13,057,005	833,295,460	63.820	37.29	37.26	37.29	37.09	37.32	22,392,340	37.213	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	37.23	37.23	37.26	36.88	37.44	36,065,257	37.229	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	36.94	36.91	36.94	36.76	37.03	37,460,719	36.900	-0.55%
2017-01-09	0	63.70	63.65	63.70	63.30	63.85	10,499,807	668,485,780	63.666	37.14	37.11	37.14	36.91	37.23	18,006,829	37.124	-0.08%
2017-01-06	0	63.75	63.75	63.80	63.35	63.90	14,321,890	911,793,731	63.664	37.17	37.17	37.20	36.94	37.26	24,561,577	37.123	-0.23%
2017-01-05	0	63.90	63.85	63.90	63.55	63.95	12,484,357	797,017,881	63.841	37.26	37.23	37.26	37.06	37.29	21,410,268	37.226	0.71%
2017-01-04	0	63.45	63.45	63.50	62.95	63.45	13,426,502	849,053,320	63.237	37.00	37.00	37.03	36.71	37.00	23,026,016	36.874	0.71%
2017-01-03	0	63.00	62.95	63.00	62.20	63.15	11,331,063	712,950,124	62.920	36.74	36.71	36.74	36.27	36.82	19,432,406	36.689	1.20%
2016-12-30	0	62.25	62.20	62.25	61.75	62.60	15,733,981	979,984,146	62.285	36.30	36.27	36.30	36.01	36.50	26,983,267	36.318	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	36.12	36.12	36.21	35.74	36.27	31,039,253	36.100	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	36.12	36.09	36.12	35.77	36.24	33,815,666	36.042	-0.40%
2016-12-23	0	62.20	62.15	62.20	62.00	62.45	15,238,515	947,787,520	62.197	36.27	36.24	36.27	36.15	36.41	26,133,559	36.267	-0.56%
2016-12-22	0	62.55	62.50	62.55	62.20	63.10	15,396,670	961,517,502	62.450	36.47	36.44	36.47	36.27	36.79	26,404,790	36.415	-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	36.79	36.79	36.82	36.33	36.94	28,607,174	36.697	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	36.44	36.41	36.44	36.15	36.94	52,801,715	36.436	-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	37.17	37.17	37.20	36.85	37.46	36,245,562	37.176	-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	37.29	37.26	37.29	37.14	37.52	42,231,511	37.306	-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	37.32	37.32	37.35	37.03	37.61	61,991,549	37.179	-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	37.64	37.64	37.67	37.55	38.08	55,886,323	37.796	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	37.26	37.26	37.29	37.09	37.55	46,055,496	37.280	-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	37.67	37.67	37.70	37.46	38.60	74,085,360	37.848	-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	38.34	38.34	38.37	38.08	38.37	61,225,519	38.228	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	38.11	38.11	38.13	37.73	39.21	142,180,783	38.435	-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	38.19	38.16	38.19	37.61	38.25	145,925,564	37.988	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	36.97	36.97	37.00	36.09	36.97	96,728,037	36.643	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	35.74	35.71	35.74	35.48	35.74	44,106,889	35.633	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	35.66	35.63	35.66	35.39	35.74	88,318,392	35.643	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	35.66	35.63	35.66	35.48	35.83	35,268,283	35.626	0.16%
2016-11-30	0	61.05	61.05	61.10	60.75	61.20	15,944,530	972,776,326	61.010	35.60	35.60	35.63	35.42	35.69	27,344,352	35.575	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	35.34	35.34	35.37	35.34	35.54	38,317,291	35.417	-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	35.86	35.86	35.89	35.86	36.12	31,684,439	36.007	-0.16%
2016-11-25	0	61.60	61.55	61.60	61.45	61.80	13,656,155	840,964,964	61.581	35.92	35.89	35.92	35.83	36.04	23,419,863	35.908	0.24%
2016-11-24	0	61.45	61.40	61.45	61.10	61.65	15,500,591	950,878,280	61.345	35.83	35.80	35.83	35.63	35.95	26,583,011	35.770	0.00%
2016-11-23	0	61.45	61.40	61.45	61.30	61.80	12,888,323	793,060,213	61.533	35.83	35.80	35.83	35.74	36.04	22,103,056	35.880	-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	35.98	35.95	35.98	35.51	36.01	39,055,557	35.888	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	35.45	35.45	35.48	35.34	35.77	28,222,985	35.510	-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	35.63	35.63	35.66	35.19	35.63	37,193,306	35.434	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	35.22	35.19	35.22	35.07	35.45	41,951,662	35.204	-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	35.83	35.80	35.83	35.63	36.15	44,867,092	35.812	-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	35.92	35.92	35.95	35.63	36.04	59,446,410	35.902	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	35.37	35.37	35.39	35.16	35.98	73,253,813	35.541	-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	35.66	35.66	35.69	35.22	35.66	151,456,607	35.420	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	34.99	34.96	34.99	34.67	34.99	150,494,319	34.830	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	33.82	33.82	33.85	33.00	34.67	98,923,990	33.548	-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	34.46	34.43	34.46	34.37	34.69	66,424,039	34.447	-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	34.49	34.46	34.49	33.53	34.49	69,637,517	34.179	2.96%
2016-11-04	0	57.45	57.40	57.45	57.25	57.70	8,509,834	489,200,634	57.487	33.50	33.47	33.50	33.38	33.64	14,594,089	33.520	-0.26%
2016-11-03	0	57.60	57.55	57.60	57.40	57.85	9,591,400	552,592,291	57.613	33.59	33.56	33.59	33.47	33.73	16,448,940	33.594	-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	33.64	33.62	33.64	33.53	33.91	32,230,344	33.653	-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	34.08	34.05	34.08	33.88	34.20	53,992,964	34.040	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	34.02	34.02	34.05	33.94	34.20	57,216,379	34.020	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	34.02	34.02	34.05	33.99	34.40	47,096,445	34.122	-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	34.23	34.23	34.26	33.97	34.40	33,580,926	34.076	-0.17%
2016-10-26	0	58.80	58.80	58.85	58.70	59.15	11,136,420	655,475,453	58.859	34.29	34.29	34.32	34.23	34.49	19,098,599	34.321	-0.76%
2016-10-25	0	59.25	59.20	59.25	58.80	59.35	9,311,657	551,094,112	59.183	34.55	34.52	34.55	34.29	34.61	15,969,190	34.510	-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	34.64	34.64	34.67	34.34	34.72	47,722,833	34.542	1.02%
2016-10-20	0	58.80	58.75	58.80	58.55	58.80	14,401,131	845,451,575	58.707	34.29	34.26	34.29	34.14	34.29	24,697,473	34.232	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	33.98	33.98	34.01	33.89	34.18	30,816,210	34.007	0.08%
2016-10-18	0	59.00	58.90	59.00	58.30	59.00	11,597,217	680,697,802	58.695	33.95	33.89	33.95	33.55	33.95	20,153,547	33.776	1.64%
2016-10-17	0	58.05	58.05	58.10	57.75	58.35	9,888,383	574,559,389	58.104	33.40	33.40	33.43	33.23	33.58	17,183,949	33.436	-0.77%
2016-10-14	0	58.50	58.45	58.50	57.90	58.60	13,941,434	812,715,179	58.295	33.66	33.63	33.66	33.32	33.72	24,227,307	33.545	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	33.23	33.23	33.26	33.00	33.69	54,486,757	33.278	-1.62%
2016-10-12	0	58.70	58.65	58.70	58.45	58.95	15,522,496	910,427,212	58.652	33.78	33.75	33.78	33.63	33.92	26,974,864	33.751	-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	33.92	33.89	33.92	33.66	34.41	66,358,884	34.008	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	33.92	33.92	33.95	33.63	33.98	30,544,960	33.824	-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	34.15	34.12	34.15	33.92	34.27	42,903,575	34.111	0.59%
2016-10-05	0	59.00	59.00	59.05	58.60	59.40	16,538,742	976,852,601	59.065	33.95	33.95	33.98	33.72	34.18	28,740,887	33.988	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	33.81	33.81	33.84	33.46	33.89	38,269,524	33.682	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	33.40	33.40	33.43	33.29	33.58	32,383,599	33.457	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	32.89	32.89	32.92	32.74	33.29	62,010,230	33.017	-1.72%
2016-09-29	0	58.15	58.15	58.20	57.85	58.45	17,086,662	992,806,982	58.104	33.46	33.46	33.49	33.29	33.63	29,693,058	33.436	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	33.46	33.46	33.49	33.03	33.61	48,868,948	33.228	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	33.43	33.40	33.43	33.00	33.75	53,801,469	33.514	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	33.00	33.00	33.03	32.80	33.55	57,425,290	33.192	-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	33.40	33.38	33.40	33.20	33.95	77,863,676	33.390	-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	33.69	33.69	33.72	33.58	34.61	75,760,750	34.046	-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	34.18	34.18	34.21	33.72	34.44	59,164,532	34.151	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	33.92	33.89	33.92	33.52	34.09	54,269,702	33.903	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	33.75	33.72	33.75	33.29	33.86	67,493,675	33.608	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	33.58	33.58	33.61	33.09	33.66	39,205,008	33.401	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	33.03	33.00	33.03	32.94	33.29	66,673,111	33.087	-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	33.38	33.38	33.40	33.38	34.01	51,410,937	33.692	-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	33.52	33.52	33.55	33.52	34.18	71,790,565	33.851	-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	34.41	34.41	34.44	34.04	34.79	77,159,014	34.517	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	34.12	34.12	34.15	33.78	34.30	74,120,826	34.044	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	33.98	33.95	33.98	33.98	34.44	74,642,248	34.194	-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	34.47	34.47	34.50	34.12	34.79	58,851,547	34.568	-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	34.50	34.50	34.53	34.38	34.87	71,848,597	34.594	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	33.95	33.95	33.98	33.95	34.41	100,414,461	34.160	-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	34.01	33.98	34.01	32.97	34.24	116,309,129	33.955	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	33.09	33.09	33.12	32.37	33.26	83,444,258	33.074	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	32.34	32.34	32.37	32.14	32.48	43,879,496	32.318	0.99%
2016-08-29	0	55.65	55.65	55.70	55.50	55.95	12,979,109	723,947,168	55.778	32.02	32.02	32.05	31.94	32.20	22,554,987	32.097	-0.45%
2016-08-26	0	55.90	55.90	55.95	55.45	56.00	15,653,855	874,681,591	55.876	32.17	32.17	32.20	31.91	32.22	27,203,138	32.154	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	31.91	31.91	31.94	31.82	32.14	34,768,529	31.981	0.45%
2016-08-24	0	55.20	55.20	55.25	54.90	55.30	12,677,738	698,939,064	55.131	31.76	31.76	31.79	31.59	31.82	22,031,267	31.725	0.00%
2016-08-23	0	55.20	55.20	55.25	54.85	55.25	12,370,154	681,091,130	55.059	31.76	31.76	31.79	31.56	31.79	21,496,750	31.683	0.09%
2016-08-22	0	55.15	55.10	55.15	54.75	55.15	11,457,146	629,630,176	54.955	31.74	31.71	31.74	31.51	31.74	19,910,132	31.624	0.46%
2016-08-19	0	54.90	54.90	54.95	54.75	55.50	13,976,388	769,184,990	55.035	31.59	31.59	31.62	31.51	31.94	24,288,050	31.669	-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	31.76	31.74	31.76	31.53	31.94	40,786,454	31.749	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	31.42	31.42	31.45	31.42	31.65	48,891,117	31.561	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	31.19	31.19	31.22	30.99	31.42	34,279,120	31.169	-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	31.39	31.39	31.42	31.13	31.56	31,975,576	31.367	-0.09%
2016-08-12	0	54.60	54.60	54.65	54.60	54.80	15,746,455	861,190,924	54.691	31.42	31.42	31.45	31.42	31.53	27,364,058	31.472	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	31.25	31.22	31.25	30.99	31.53	39,357,201	31.314	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	31.06	31.06	31.09	30.83	31.20	41,278,942	31.065	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	30.83	30.83	30.86	30.63	30.95	32,536,981	30.811	-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	30.92	30.92	30.95	30.55	31.00	53,377,831	30.853	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	30.35	30.35	30.38	30.21	30.55	60,421,639	30.390	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	30.07	30.07	30.09	29.61	30.21	84,301,907	29.916	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	29.27	29.24	29.27	28.22	29.39	99,295,949	28.927	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	28.82	28.82	28.85	28.79	28.99	35,273,214	28.892	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	28.68	28.62	28.68	28.48	28.70	40,118,807	28.587	-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	28.82	28.82	28.85	28.68	28.93	37,500,102	28.804	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	28.70	28.65	28.70	28.53	28.79	44,661,046	28.664	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	28.51	28.48	28.51	28.34	28.79	41,308,607	28.625	0.00%
2016-07-25	0	50.25	50.25	50.30	50.05	50.40	12,635,677	634,756,512	50.235	28.51	28.51	28.53	28.39	28.59	22,273,774	28.498	-0.20%
2016-07-22	0	50.35	50.30	50.35	50.00	50.40	13,407,251	672,588,267	50.166	28.56	28.53	28.56	28.36	28.59	23,633,881	28.459	-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	28.62	28.59	28.62	28.56	28.79	38,942,496	28.672	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	28.51	28.48	28.53	28.05	28.62	47,561,902	28.418	1.52%
2016-07-19	0	49.50	49.45	49.50	49.35	49.80	16,116,949	799,060,562	49.579	28.08	28.05	28.08	28.00	28.25	28,410,451	28.126	-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	28.22	28.22	28.25	27.97	28.31	36,653,714	28.154	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	28.14	28.11	28.14	27.88	28.25	53,934,963	28.070	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	27.97	27.97	28.00	27.43	28.08	51,468,814	27.853	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	27.60	27.57	27.60	27.57	27.83	46,490,262	27.705	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	27.46	27.46	27.49	27.23	27.57	63,143,010	27.393	1.68%
2016-07-11	0	47.60	47.60	47.65	47.40	47.80	19,751,494	941,873,541	47.686	27.00	27.00	27.03	26.89	27.12	34,817,313	27.052	1.60%
2016-07-08	0	46.85	46.75	46.85	46.35	46.95	17,433,532	812,268,942	46.592	26.58	26.52	26.58	26.29	26.63	30,731,282	26.431	-0.32%
2016-07-07	0	47.00	47.00	47.05	46.55	47.10	17,522,984	819,662,228	46.776	26.66	26.66	26.69	26.41	26.72	30,888,965	26.536	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	26.55	26.52	26.55	26.12	26.72	53,281,598	26.383	-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	26.86	26.83	26.86	26.80	27.17	44,629,432	26.987	-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	27.31	27.29	27.31	27.26	27.66	82,327,432	27.482	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	26.86	26.86	26.89	26.69	27.09	79,279,520	26.908	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	26.63	26.58	26.61	26.44	26.72	97,078,291	26.552	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	26.29	26.24	26.27	25.70	26.35	104,874,969	26.102	-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	26.46	26.44	26.46	26.21	26.86	103,160,284	26.538	-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	26.92	26.89	26.92	25.24	28.90	486,060,880	26.392	-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	28.82	28.76	28.82	28.76	29.02	74,443,125	28.889	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	28.53	28.51	28.53	28.28	28.59	58,718,286	28.457	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	28.25	28.22	28.25	27.97	28.28	50,403,231	28.117	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	28.00	27.97	28.00	27.54	28.22	82,948,633	27.927	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	27.06	27.00	27.03	26.78	27.17	43,731,600	26.971	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	26.32	26.32	26.35	26.27	26.66	82,320,705	26.396	-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	26.86	26.83	26.86	26.44	26.95	59,068,021	26.723	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	26.80	26.78	26.80	26.78	27.34	62,033,738	27.018	-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	27.17	27.17	27.20	26.95	27.23	77,183,668	27.117	-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	28.00	27.94	27.97	27.91	28.48	44,957,498	28.211	-2.28%
2016-06-08	0	50.50	50.50	50.55	50.35	50.90	14,256,871	721,756,462	50.625	28.65	28.65	28.68	28.56	28.88	25,131,564	28.719	-0.69%
2016-06-07	0	50.85	50.85	50.90	50.45	51.10	15,028,778	763,228,472	50.784	28.85	28.85	28.88	28.62	28.99	26,492,257	28.809	1.50%
2016-06-06	0	50.10	50.10	50.15	49.70	50.50	18,856,832	942,344,978	49.974	28.42	28.42	28.45	28.19	28.65	33,240,231	28.350	-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	28.82	28.76	28.79	28.68	29.02	49,695,996	28.837	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	28.65	28.65	28.68	28.36	28.82	38,236,964	28.569	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	28.56	28.51	28.53	28.42	28.85	51,421,464	28.634	-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	29.05	29.02	29.07	28.65	29.36	46,495,714	29.123	0.79%
2016-05-30	0	50.80	50.80	50.85	50.55	51.10	14,181,628	721,050,467	50.844	28.82	28.82	28.85	28.68	28.99	24,998,928	28.843	-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	28.85	28.85	28.88	28.59	29.02	42,535,308	28.798	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	28.85	28.82	28.85	28.53	28.90	55,419,290	28.706	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	28.56	28.53	28.56	28.08	28.59	79,227,922	28.372	3.81%
2016-05-24	0	48.50	48.50	48.55	47.90	48.65	13,236,912	638,991,398	48.273	27.51	27.51	27.54	27.17	27.60	23,333,612	27.385	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	27.34	27.31	27.34	27.23	27.57	36,595,946	27.403	-1.03%
2016-05-20	0	48.70	48.60	48.70	48.50	49.15	20,423,325	997,598,436	48.846	27.63	27.57	27.63	27.51	27.88	36,001,595	27.710	-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	27.94	27.91	27.97	27.46	28.00	55,818,197	27.707	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	27.07	27.07	27.10	26.99	27.32	46,919,270	27.141	-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	27.46	27.46	27.49	26.82	27.58	47,763,628	27.257	2.61%
2016-05-16	0	47.95	47.90	47.95	47.45	48.25	20,458,111	981,856,361	47.994	26.77	26.74	26.77	26.49	26.93	36,649,109	26.791	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	26.40	26.38	26.40	26.26	26.63	51,404,428	26.419	-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	26.68	26.71	26.74	26.52	27.02	48,091,929	26.745	-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	26.91	26.91	26.93	26.91	27.27	37,251,166	27.029	-1.13%
2016-05-10	0	48.75	48.75	48.80	48.35	48.90	20,158,499	980,871,790	48.658	27.21	27.21	27.24	26.99	27.30	36,112,377	27.162	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	27.02	27.05	27.07	27.02	27.46	37,108,397	27.227	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	26.99	26.99	27.02	26.99	27.55	64,996,551	27.183	-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	27.60	27.60	27.63	27.49	27.88	53,878,901	27.677	-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	27.99	27.99	28.02	27.91	28.36	53,447,772	28.126	-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	28.75	28.78	28.80	28.41	29.64	67,262,276	29.023	-0.58%
2016-04-29	0	51.80	51.80	51.90	51.60	52.20	16,949,144	879,921,996	51.915	28.92	28.92	28.97	28.80	29.14	30,363,068	28.980	-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	29.14	29.11	29.14	29.06	29.84	54,945,936	29.447	-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	29.39	29.36	29.42	29.31	29.70	52,551,090	29.449	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	29.17	29.17	29.19	28.50	29.19	35,360,243	28.866	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	28.72	28.69	28.72	28.69	29.14	37,502,046	28.890	-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	29.11	29.08	29.11	29.00	29.28	41,966,418	29.122	-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	29.53	29.50	29.53	28.83	29.53	108,056,004	29.300	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	28.27	28.25	28.30	27.97	28.39	44,793,977	28.147	-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	28.33	28.30	28.33	27.63	28.36	85,814,422	28.086	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	27.32	27.32	27.35	27.02	27.41	39,307,844	27.230	-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	27.52	27.52	27.55	27.41	27.58	37,233,411	27.506	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	27.35	27.35	27.38	27.30	27.63	67,835,676	27.436	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	26.82	26.82	26.85	26.07	26.85	75,747,496	26.483	4.57%
2016-04-12	0	45.95	45.95	46.00	45.90	46.20	18,322,088	843,841,040	46.056	25.65	25.65	25.68	25.62	25.79	32,822,590	25.709	-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	25.79	25.76	25.79	25.54	25.96	54,299,677	25.734	0.43%
2016-04-08	0	46.00	45.95	46.00	45.05	46.00	20,757,579	946,618,917	45.604	25.68	25.65	25.68	25.15	25.68	37,185,582	25.457	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	25.57	25.57	25.59	25.48	25.73	44,236,526	25.616	-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	25.65	25.62	25.65	25.51	25.76	75,647,055	25.658	-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	26.10	26.07	26.10	26.04	26.52	86,462,661	26.245	-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	26.77	26.74	26.77	26.71	27.07	53,543,421	26.891	-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	27.02	26.99	27.02	26.99	27.27	47,646,417	27.106	-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	27.38	27.38	27.44	26.99	27.49	52,022,726	27.243	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	27.13	27.07	27.10	26.88	27.19	49,994,803	27.011	-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	27.24	27.21	27.24	27.16	27.44	49,339,798	27.266	-1.41%
2016-03-23	0	49.50	49.50	49.55	49.20	49.60	17,432,504	861,128,923	49.398	27.63	27.63	27.66	27.46	27.69	31,228,970	27.575	-1.00%
2016-03-22	0	50.00	49.95	50.00	49.95	50.50	12,380,727	620,483,597	50.117	27.91	27.88	27.91	27.88	28.19	22,179,106	27.976	-0.60%
2016-03-21	0	50.30	50.30	50.35	50.15	50.65	11,813,300	595,892,063	50.442	28.08	28.08	28.11	27.99	28.27	21,162,605	28.158	0.60%
2016-03-18	0	50.00	49.85	49.95	49.90	50.35	14,658,126	734,024,180	50.076	27.91	27.83	27.88	27.85	28.11	26,258,888	27.953	-0.89%
2016-03-17	0	50.45	50.40	50.45	50.20	50.70	11,538,725	581,720,673	50.415	28.16	28.13	28.16	28.02	28.30	20,670,725	28.142	1.20%
2016-03-16	0	49.85	49.85	49.90	49.80	50.40	13,396,144	669,727,783	49.994	27.83	27.83	27.85	27.80	28.13	23,998,146	27.907	-0.70%
2016-03-15	0	50.20	50.10	50.15	50.10	50.50	15,635,270	786,703,900	50.316	28.02	27.97	27.99	27.97	28.19	28,009,366	28.087	-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	28.30	28.30	28.33	28.19	28.47	64,180,808	28.235	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	28.08	27.94	27.97	27.80	28.25	85,681,877	28.080	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	28.02	27.99	28.05	27.80	28.27	44,662,402	28.098	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	27.94	27.91	27.94	27.58	28.19	55,745,554	27.952	1.62%
2016-03-08	0	49.25	49.25	49.30	49.15	49.75	19,506,044	964,195,105	49.431	27.49	27.49	27.52	27.44	27.77	34,943,555	27.593	-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	27.72	27.72	27.74	27.58	28.22	43,980,625	27.796	-1.19%
2016-03-04	0	50.25	50.25	50.30	49.65	50.35	18,674,180	933,163,086	49.971	28.05	28.05	28.08	27.72	28.11	33,453,336	27.894	1.21%
2016-03-03	0	49.65	49.55	49.65	49.45	49.95	16,025,139	796,242,714	49.687	27.72	27.66	27.72	27.60	27.88	28,707,785	27.736	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	27.50	27.50	27.56	27.26	27.72	63,313,807	27.503	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	27.04	27.02	27.10	26.53	27.10	43,700,821	26.771	0.81%
2016-02-29	0	49.65	49.55	49.60	49.35	50.20	17,829,975	887,289,575	49.764	26.83	26.77	26.80	26.67	27.13	32,996,874	26.890	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	26.77	26.77	26.80	26.42	26.91	53,353,307	26.645	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	25.80	25.77	25.80	25.75	25.99	79,293,539	25.849	-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	26.32	26.29	26.32	26.15	26.40	45,475,404	26.274	-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	26.56	26.53	26.56	26.32	26.86	52,714,190	26.536	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	26.56	26.56	26.59	26.26	27.69	91,683,110	26.797	-2.19%
2016-02-19	0	50.25	50.25	50.35	49.85	50.35	17,092,831	857,112,431	50.145	27.15	27.15	27.21	26.94	27.21	31,632,685	27.096	-1.37%
2016-02-18	0	50.95	50.90	50.95	50.60	51.15	15,937,737	810,239,122	50.838	27.53	27.50	27.53	27.34	27.64	29,495,022	27.470	2.93%
2016-02-17	0	49.50	49.50	49.60	49.40	50.30	16,038,893	798,068,055	49.758	26.75	26.75	26.80	26.69	27.18	29,682,225	26.887	-1.69%
2016-02-16	0	50.35	50.25	50.35	50.10	50.65	14,928,926	752,196,222	50.385	27.21	27.15	27.21	27.07	27.37	27,628,075	27.226	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	27.15	27.15	27.18	26.75	27.21	51,561,604	26.947	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	25.99	25.94	25.96	25.83	26.02	81,704,525	25.911	-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	26.75	26.72	26.75	26.69	26.96	106,398,558	26.804	-5.44%
2016-02-05	0	52.35	52.35	52.40	52.15	52.75	14,190,147	743,455,909	52.392	28.29	28.29	28.31	28.18	28.50	26,260,861	28.310	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	28.10	28.10	28.13	28.07	28.29	50,024,878	28.171	-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	28.23	28.18	28.21	28.04	28.40	68,318,837	28.218	-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	29.26	29.23	29.29	29.07	29.53	36,054,717	29.317	-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	29.53	29.50	29.56	29.42	29.72	38,520,817	29.598	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	29.45	29.42	29.45	28.80	29.64	49,912,272	29.394	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	28.83	28.83	28.85	28.53	28.96	41,811,543	28.799	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	28.58	28.53	28.58	28.48	28.80	47,286,104	28.639	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	27.99	27.94	27.96	27.94	28.37	52,792,579	28.111	-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	28.96	28.91	28.96	28.91	29.29	44,066,199	29.124	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	28.56	28.56	28.58	28.13	28.69	55,670,623	28.445	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	28.04	28.02	28.04	27.96	28.75	92,018,594	28.270	-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	28.72	28.69	28.72	28.69	29.23	67,385,751	28.880	-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	29.42	29.40	29.42	29.02	29.48	64,945,280	29.234	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	29.37	29.29	29.34	29.29	29.53	86,452,921	29.398	-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	30.31	30.26	30.29	30.26	30.53	44,215,938	30.392	-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	30.42	30.37	30.42	30.15	30.50	62,282,978	30.336	-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	30.83	30.85	30.88	30.75	31.12	40,553,096	30.970	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	30.53	30.48	30.53	30.48	30.91	43,182,188	30.681	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	30.45	30.42	30.45	30.31	30.61	69,350,060	30.446	-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	31.02	31.02	31.04	30.72	31.26	75,170,826	31.035	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	30.96	30.94	30.96	30.94	31.34	105,688,458	31.109	-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	32.02	31.99	32.02	31.91	32.15	37,551,635	32.022	-1.09%
2016-01-05	0	59.90	59.80	59.85	59.70	60.25	14,738,714	884,514,728	60.013	32.37	32.31	32.34	32.26	32.56	27,276,061	32.428	-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	32.64	32.61	32.64	32.50	33.29	37,946,023	32.715	-2.42%
2015-12-31	0	61.90	61.80	61.95	61.70	61.95	4,236,641	261,939,628	61.827	33.45	33.39	33.47	33.34	33.47	7,840,499	33.409	-0.40%
2015-12-30	0	62.15	62.10	62.15	62.05	62.45	6,453,671	401,231,671	62.171	33.58	33.56	33.58	33.53	33.75	11,943,425	33.594	-0.24%
2015-12-29	0	62.30	62.35	62.40	61.60	62.35	6,279,587	389,739,574	62.065	33.66	33.69	33.72	33.29	33.69	11,621,258	33.537	0.89%
2015-12-28	0	61.75	61.70	61.75	61.65	62.25	5,975,189	369,733,423	61.878	33.37	33.34	33.37	33.31	33.64	11,057,927	33.436	-0.64%
2015-12-24	0	62.15	62.15	62.20	62.10	62.25	7,206,575	448,049,099	62.172	33.58	33.58	33.61	33.56	33.64	13,336,780	33.595	0.97%
2015-12-23	0	61.55	61.60	61.65	61.00	61.80	8,562,726	527,359,540	61.588	33.26	33.29	33.31	32.96	33.39	15,846,528	33.279	0.74%
2015-12-22	0	61.10	61.05	61.10	61.00	61.40	3,485,696	213,076,616	61.129	33.02	32.99	33.02	32.96	33.18	6,450,770	33.031	0.00%
2015-12-21	0	61.10	61.00	61.10	60.90	61.25	6,654,609	406,731,570	61.120	33.02	32.96	33.02	32.91	33.10	12,315,289	33.027	-0.65%
2015-12-18	0	61.50	61.50	61.55	61.10	61.95	13,396,655	826,007,574	61.658	33.23	33.23	33.26	33.02	33.47	24,792,392	33.317	-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	33.39	33.37	33.39	32.96	33.42	46,486,507	33.247	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	32.48	32.50	32.53	32.21	32.66	32,157,275	32.553	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	31.83	31.80	31.85	31.77	31.93	46,740,419	31.876	-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	32.12	32.10	32.12	31.83	32.23	44,565,161	32.030	-1.00%
2015-12-11	0	60.05	60.00	60.05	60.00	60.40	12,971,676	780,202,651	60.147	32.45	32.42	32.45	32.42	32.64	24,005,909	32.500	-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	32.61	32.56	32.58	32.42	32.88	31,349,265	32.741	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	32.56	32.53	32.56	32.29	32.64	43,129,432	32.456	-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	32.88	32.88	32.93	32.75	33.15	38,693,745	32.843	-1.38%
2015-12-07	0	61.70	61.65	61.70	61.60	62.00	11,121,155	687,384,759	61.809	33.34	33.31	33.34	33.29	33.50	20,581,260	33.399	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	33.23	33.18	33.20	33.15	33.45	36,371,780	33.279	-1.68%
2015-12-03	0	62.55	62.60	62.65	62.30	62.65	9,701,749	605,994,503	62.462	33.80	33.83	33.85	33.66	33.85	17,954,450	33.752	-0.48%
2015-12-02	0	62.85	62.95	63.00	62.75	63.00	12,898,096	811,522,323	62.918	33.96	34.02	34.04	33.91	34.04	23,869,739	33.998	0.32%
2015-12-01	0	62.65	62.55	62.65	61.90	62.70	14,287,341	892,962,798	62.500	33.85	33.80	33.85	33.45	33.88	26,440,732	33.772	1.38%
2015-11-30	0	61.80	61.80	61.85	61.70	62.10	10,677,877	660,446,181	61.852	33.39	33.39	33.42	33.34	33.56	19,760,912	33.422	-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	33.50	33.50	33.53	33.39	33.99	35,598,538	33.663	-0.40%
2015-11-26	0	62.25	62.25	62.30	62.20	63.00	12,474,742	779,496,483	62.486	33.64	33.64	33.66	33.61	34.04	23,086,263	33.765	0.48%
2015-11-25	0	61.95	61.90	62.00	61.80	62.30	11,315,750	701,763,174	62.016	33.47	33.45	33.50	33.39	33.66	20,941,385	33.511	-0.72%
2015-11-24	0	62.40	62.35	62.45	62.20	62.60	9,274,630	578,623,687	62.388	33.72	33.69	33.75	33.61	33.83	17,164,006	33.711	-0.32%
2015-11-23	0	62.60	62.60	62.65	62.45	62.90	11,888,753	744,601,716	62.631	33.83	33.83	33.85	33.75	33.99	22,001,808	33.843	-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	34.02	33.99	34.04	33.50	34.04	34,726,081	33.820	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	33.53	33.50	33.53	33.34	33.56	30,594,624	33.457	1.55%
2015-11-18	0	61.10	61.05	61.10	60.90	61.25	8,901,346	543,497,675	61.058	33.02	32.99	33.02	32.91	33.10	16,473,191	32.993	0.25%
2015-11-17	0	60.95	60.95	61.00	60.60	61.25	10,902,420	665,238,420	61.018	32.93	32.93	32.96	32.75	33.10	20,176,460	32.971	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	32.64	32.64	32.66	32.53	32.72	32,809,060	32.649	-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	32.99	32.96	32.99	32.96	33.26	37,035,632	33.107	-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	33.83	33.72	33.75	33.29	33.83	37,321,808	33.657	1.29%
2015-11-11	0	61.80	61.80	61.85	61.30	61.80	11,101,727	683,571,741	61.573	33.39	33.39	33.42	33.12	33.39	20,545,306	33.271	-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	33.45	33.42	33.47	33.23	33.56	36,082,939	33.429	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	33.42	33.42	33.47	33.26	33.72	44,013,657	33.520	1.56%
2015-11-06	0	60.90	60.95	61.00	60.80	61.25	15,268,907	931,282,043	60.992	32.91	32.93	32.96	32.85	33.10	28,257,258	32.957	-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	33.47	33.47	33.50	33.31	33.56	35,623,023	33.449	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	32.85	32.83	32.88	32.58	33.20	45,488,590	32.961	0.50%
2015-11-03	0	60.50	60.35	60.40	60.40	60.90	12,154,269	737,379,133	60.668	32.69	32.61	32.64	32.64	32.91	22,493,182	32.782	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	32.58	32.53	32.56	32.53	33.07	37,719,038	32.739	-1.15%
2015-10-30	0	61.00	60.90	61.05	60.80	61.15	10,439,246	636,496,556	60.972	32.96	32.91	32.99	32.85	33.04	19,319,291	32.946	-0.16%
2015-10-29	0	61.10	61.05	61.10	61.00	61.50	11,594,648	710,572,615	61.285	33.02	32.99	33.02	32.96	33.23	21,457,525	33.115	0.41%
2015-10-28	0	60.85	60.80	60.85	60.80	61.00	11,712,075	713,001,993	60.878	32.88	32.85	32.88	32.85	32.96	21,674,840	32.895	-0.73%
2015-10-27	0	61.30	61.20	61.30	61.10	61.55	8,635,251	529,547,377	61.324	33.12	33.07	33.12	33.02	33.26	15,980,745	33.137	-0.08%
2015-10-26	0	61.35	61.30	61.40	61.20	61.80	9,930,327	610,646,325	61.493	33.15	33.12	33.18	33.07	33.39	18,377,465	33.228	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	33.02	33.02	33.04	32.88	33.12	32,065,691	33.008	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	32.80	32.77	32.80	32.69	32.85	37,792,239	32.792	-1.34%
2015-10-20	0	62.30	62.25	62.30	62.10	62.40	11,835,076	736,861,902	62.261	33.25	33.22	33.25	33.14	33.30	22,178,357	33.224	-0.40%
2015-10-19	0	62.55	62.50	62.55	62.05	62.70	10,439,704	652,536,100	62.505	33.38	33.35	33.38	33.11	33.46	19,563,498	33.355	-0.32%
2015-10-16	0	62.75	62.75	62.80	62.25	62.90	13,229,646	827,232,062	62.529	33.49	33.49	33.51	33.22	33.57	24,791,714	33.367	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	33.19	33.19	33.22	32.93	33.43	32,982,030	33.234	0.89%
2015-10-14	0	61.65	61.60	61.65	61.10	61.70	16,103,493	989,412,806	61.441	32.90	32.87	32.90	32.60	32.93	30,177,163	32.787	-0.88%
2015-10-13	0	62.20	62.20	62.25	62.20	63.20	9,079,962	569,805,736	62.754	33.19	33.19	33.22	33.19	33.73	17,015,408	33.488	-1.66%
2015-10-12	0	63.25	63.25	63.30	62.80	63.30	13,549,340	854,799,870	63.088	33.75	33.75	33.78	33.51	33.78	25,390,805	33.666	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	33.43	33.41	33.43	33.41	33.73	52,667,256	33.620	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	33.25	33.22	33.25	33.01	33.57	45,891,925	33.219	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	33.11	33.11	33.14	32.47	33.17	58,758,663	32.788	2.48%
2015-10-06	0	60.55	60.45	60.65	60.45	61.40	13,472,959	818,598,725	60.759	32.31	32.26	32.36	32.26	32.76	25,247,670	32.423	-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	32.36	32.34	32.39	32.07	32.39	46,689,031	32.210	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	31.67	31.67	31.72	31.40	31.83	43,888,686	31.576	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	30.76	30.74	30.76	30.68	30.92	38,892,237	30.773	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	30.44	30.44	30.47	30.31	30.92	78,728,954	30.501	-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	31.35	31.30	31.32	31.08	31.43	50,592,348	31.227	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	31.30	31.30	31.32	31.27	31.59	36,238,298	31.443	-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	31.48	31.43	31.46	31.24	31.54	93,643,878	31.384	-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	32.10	32.07	32.12	31.96	32.63	41,750,905	32.366	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	31.96	31.94	31.96	31.59	32.07	41,861,153	31.850	-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	32.15	32.12	32.15	32.07	32.47	38,231,798	32.249	-1.31%
2015-09-17	0	61.05	60.95	61.05	60.85	61.80	14,075,669	862,837,315	61.300	32.58	32.52	32.58	32.47	32.98	26,377,120	32.712	-0.41%
2015-09-16	0	61.30	61.25	61.30	60.70	61.50	15,209,338	930,458,790	61.177	32.71	32.68	32.71	32.39	32.82	28,501,560	32.646	2.00%
2015-09-15	0	60.10	60.00	60.05	60.00	60.40	16,501,746	993,741,913	60.220	32.07	32.02	32.04	32.02	32.23	30,923,470	32.136	-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	32.44	32.42	32.44	32.28	32.63	55,720,676	32.333	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	32.26	32.26	32.44	32.02	32.55	91,172,168	32.242	-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	32.44	32.34	32.39	32.34	32.82	39,186,932	32.508	-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	33.19	33.17	33.19	32.34	33.27	52,968,318	32.885	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	32.07	32.02	32.10	31.11	32.26	42,933,814	31.695	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	31.06	31.03	31.06	31.00	31.54	52,488,659	31.286	-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	31.70	31.64	31.70	31.48	31.94	45,743,521	31.692	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	31.70	31.64	31.67	31.64	32.07	64,365,859	31.787	-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	32.28	32.26	32.28	32.26	32.87	37,162,008	32.597	-1.31%
2015-08-31	0	61.30	61.30	61.35	61.10	61.75	16,199,722	994,535,376	61.392	32.71	32.71	32.74	32.60	32.95	30,357,492	32.761	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	32.63	32.60	32.66	32.58	33.35	49,194,892	33.053	-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	32.79	32.79	32.82	32.44	33.03	55,514,158	32.676	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	32.34	32.31	32.34	32.28	32.95	49,141,563	32.584	-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	32.93	32.93	32.95	32.02	33.30	96,126,415	32.615	-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	33.14	33.11	33.14	33.09	33.54	71,171,265	33.276	-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	34.63	34.61	34.63	34.15	34.79	60,804,823	34.388	-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	34.87	34.87	34.90	34.79	35.30	52,066,792	34.989	-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	35.43	35.43	35.46	35.41	36.02	41,716,047	35.648	-1.04%
2015-08-18	0	67.10	67.05	67.10	67.00	67.90	13,297,378	895,001,630	67.307	35.81	35.78	35.81	35.75	36.23	24,918,640	35.917	-0.81%
2015-08-17	0	67.65	67.65	67.70	67.60	68.15	10,843,750	735,856,453	67.860	36.10	36.10	36.13	36.07	36.37	20,320,661	36.212	-0.51%
2015-08-14	0	68.00	68.00	68.10	67.85	68.45	11,361,424	773,850,458	68.112	36.29	36.29	36.34	36.21	36.53	21,290,756	36.347	-0.73%
2015-08-13	0	68.50	68.45	68.50	67.75	68.60	14,034,652	958,037,055	68.262	36.55	36.53	36.55	36.15	36.61	26,300,256	36.427	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	36.22	36.22	36.25	36.09	36.93	40,666,968	36.541	-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	36.99	36.96	36.99	36.85	37.41	28,334,992	37.026	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	36.88	36.85	36.88	36.72	37.38	27,504,475	37.027	-1.62%
2015-08-07	0	71.05	71.05	71.10	70.55	71.45	6,854,834	487,220,681	71.077	37.49	37.49	37.51	37.22	37.70	12,992,292	37.501	-0.49%
2015-08-06	0	71.40	71.35	71.40	70.95	71.45	10,234,114	728,567,755	71.190	37.67	37.64	37.67	37.43	37.70	19,397,202	37.560	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	37.59	37.57	37.59	36.91	37.62	27,652,781	37.351	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	36.91	36.88	36.91	36.83	37.35	28,458,317	37.048	-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	37.49	37.43	37.46	36.59	37.72	51,943,190	37.285	1.94%
2015-07-31	0	69.70	69.60	69.70	69.35	69.95	8,526,051	593,459,443	69.605	36.77	36.72	36.77	36.59	36.91	16,159,829	36.724	0.14%
2015-07-30	0	69.60	69.55	69.65	69.40	70.20	9,708,012	676,772,347	69.713	36.72	36.70	36.75	36.62	37.04	18,400,056	36.781	0.07%
2015-07-29	0	69.55	69.55	69.60	69.15	69.80	9,156,248	636,174,949	69.480	36.70	36.70	36.72	36.48	36.83	17,354,272	36.658	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	36.33	36.33	36.38	35.82	36.72	38,106,513	36.392	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	35.75	35.75	35.77	35.67	36.22	33,891,749	35.970	-2.02%
2015-07-24	0	69.15	69.15	69.20	69.00	69.85	10,338,028	715,532,060	69.214	36.48	36.48	36.51	36.40	36.85	19,594,155	36.518	-1.71%
2015-07-23	0	70.35	70.20	70.25	69.90	70.60	6,759,374	474,859,374	70.252	37.12	37.04	37.06	36.88	37.25	12,811,363	37.065	0.29%
2015-07-22	0	70.15	70.15	70.20	69.85	70.85	8,818,045	619,682,106	70.274	37.01	37.01	37.04	36.85	37.38	16,713,259	37.077	-0.99%
2015-07-21	0	70.85	70.85	70.90	70.40	71.00	6,685,259	473,299,947	70.798	37.38	37.38	37.41	37.14	37.46	12,670,889	37.353	0.07%
2015-07-20	0	70.80	70.80	70.90	70.10	70.95	10,681,195	753,710,668	70.564	37.35	37.35	37.41	36.99	37.43	20,244,576	37.230	0.71%
2015-07-17	0	70.30	70.30	70.35	70.05	70.45	13,499,358	949,360,054	70.326	37.09	37.09	37.12	36.96	37.17	25,585,974	37.105	0.57%
2015-07-16	0	69.90	69.85	69.95	68.95	69.95	13,656,637	947,694,241	69.394	36.88	36.85	36.91	36.38	36.91	25,884,073	36.613	1.38%
2015-07-15	0	68.95	68.95	69.00	68.70	69.45	12,937,058	892,314,120	68.973	36.38	36.38	36.40	36.25	36.64	24,520,220	36.391	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	36.17	36.14	36.17	35.88	36.40	35,999,021	36.015	-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	36.43	36.43	36.46	35.35	36.67	53,038,619	35.974	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	35.93	35.88	35.93	35.35	36.11	59,418,249	35.713	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	35.75	35.67	35.75	34.48	35.82	72,787,507	35.264	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	34.69	34.72	34.74	34.29	35.67	110,334,007	34.890	-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	36.11	36.11	36.14	36.04	36.40	37,553,720	36.229	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	35.82	35.82	35.85	35.35	36.33	80,212,321	35.827	-2.37%
2015-07-03	0	69.55	69.50	69.55	69.45	70.25	13,639,646	953,124,770	69.879	36.70	36.67	36.70	36.64	37.06	25,851,869	36.869	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	36.70	36.67	36.72	36.56	36.80	39,068,330	36.653	-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	37.01	37.01	37.06	36.75	37.28	42,390,042	36.963	-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	37.06	37.04	37.06	36.93	37.46	70,007,546	37.168	-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	37.96	37.91	37.99	37.86	38.41	39,002,953	37.969	-1.51%
2015-06-25	0	73.05	73.10	73.15	72.95	73.45	9,080,729	664,572,807	73.185	38.54	38.57	38.59	38.49	38.75	17,211,137	38.613	-0.81%
2015-06-24	0	73.65	73.60	73.65	73.00	73.70	7,704,993	566,061,993	73.467	38.86	38.83	38.86	38.52	38.88	14,603,639	38.762	-0.07%
2015-06-23	0	73.70	73.65	73.70	73.20	73.80	10,968,473	807,032,195	73.577	38.88	38.86	38.88	38.62	38.94	20,789,068	38.820	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	38.75	38.75	38.78	38.09	38.86	26,170,992	38.470	1.31%
2015-06-19	0	72.50	72.35	72.50	71.95	72.55	12,843,177	927,534,543	72.220	38.25	38.17	38.25	37.96	38.28	24,342,283	38.104	0.14%
2015-06-18	0	72.40	72.40	72.45	71.95	72.65	9,348,384	675,081,312	72.214	38.20	38.20	38.23	37.96	38.33	17,718,436	38.101	0.70%
2015-06-17	0	71.90	71.85	71.95	71.70	72.40	11,863,096	853,603,759	71.955	37.93	37.91	37.96	37.83	38.20	22,484,689	37.964	-0.07%
2015-06-16	0	71.95	71.90	71.95	71.85	72.70	13,642,102	985,593,118	72.246	37.96	37.93	37.96	37.91	38.36	25,856,524	38.118	-0.90%
2015-06-15	0	72.60	72.60	72.65	72.60	73.40	9,785,118	712,663,913	72.831	38.30	38.30	38.33	38.30	38.73	18,546,199	38.426	-0.89%
2015-06-12	0	73.25	73.25	73.30	72.85	73.55	12,222,738	894,376,129	73.173	38.65	38.65	38.67	38.44	38.81	23,166,336	38.607	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	38.59	38.57	38.59	38.52	38.88	27,397,419	38.695	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	38.44	38.38	38.44	38.30	38.65	52,063,560	38.469	-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	38.65	38.62	38.65	38.49	39.73	71,623,508	38.955	-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	38.81	38.78	38.81	38.44	38.86	32,591,876	38.706	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	38.57	38.49	38.62	38.44	39.04	53,964,921	38.594	-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	38.91	38.91	38.94	38.44	39.25	51,156,837	38.882	-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	38.99	38.99	39.02	38.81	39.17	32,488,070	38.982	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	38.81	38.78	38.81	38.65	38.94	32,968,078	38.787	-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	38.96	38.96	38.99	38.91	39.36	36,771,627	39.097	-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	39.12	39.12	39.15	38.83	39.17	54,281,414	39.026	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	38.75	38.70	38.75	38.67	39.28	62,323,332	38.875	-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	39.12	39.12	39.15	38.86	39.25	36,561,026	39.071	-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	39.36	39.33	39.36	39.25	39.89	45,350,457	39.571	-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	39.65	39.65	39.68	39.25	39.81	32,215,483	39.664	1.21%
2015-05-21	0	74.25	74.25	74.30	73.80	74.55	12,762,358	947,254,752	74.223	39.17	39.17	39.20	38.94	39.33	24,189,103	39.160	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	38.95	38.92	38.95	38.74	39.08	36,732,828	38.875	-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	38.98	38.95	38.98	38.95	39.29	29,378,748	39.094	-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	39.24	39.21	39.26	38.98	39.39	29,959,422	39.181	-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	39.50	39.52	39.55	39.24	39.84	46,148,132	39.501	1.14%
2015-05-14	0	74.80	74.80	74.90	74.30	74.90	13,252,457	987,392,760	74.506	39.05	39.05	39.11	38.79	39.11	25,381,790	38.902	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	39.03	39.03	39.05	38.87	39.34	36,650,845	39.055	-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	39.24	39.21	39.24	39.21	39.68	42,081,844	39.436	-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	39.55	39.52	39.55	39.52	40.13	38,573,366	39.738	-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	39.97	39.97	39.99	39.19	40.20	72,369,105	39.752	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	39.03	39.00	39.03	38.82	39.45	48,475,941	39.099	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	38.87	38.87	38.92	38.66	39.34	63,599,557	39.000	-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	39.08	39.05	39.08	39.00	39.79	49,526,975	39.395	-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	39.47	39.47	39.50	39.34	39.94	58,898,857	39.583	-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	40.18	40.18	40.20	40.05	40.62	58,605,277	40.263	-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	40.44	40.44	40.46	39.81	40.62	72,400,881	40.210	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	39.89	39.89	39.92	39.73	40.18	70,791,166	39.950	-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	39.92	39.89	39.92	39.68	40.86	280,958,749	40.374	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	38.53	38.45	38.48	37.04	38.61	107,688,424	37.774	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	36.97	36.97	36.99	36.81	37.10	37,368,651	36.998	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	36.78	36.78	36.81	36.73	36.99	38,417,192	36.898	-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	36.99	37.02	37.04	36.68	37.04	35,107,231	36.869	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	36.78	36.78	36.84	36.44	36.84	52,765,271	36.610	-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	36.84	36.81	36.84	36.50	36.89	49,219,096	36.653	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	36.76	36.73	36.76	36.71	37.18	45,990,743	36.996	-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	36.97	36.94	36.97	36.91	37.28	56,532,328	37.078	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	36.89	36.86	36.89	36.71	37.44	87,795,607	37.096	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	36.65	36.65	36.68	36.13	36.78	82,136,486	36.493	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	36.13	36.08	36.10	35.82	36.24	63,306,776	36.054	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	35.79	35.77	35.79	35.14	36.26	94,870,116	35.866	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	35.64	35.61	35.64	35.24	35.66	66,452,364	35.475	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	34.98	34.93	34.98	34.75	35.14	28,888,495	35.003	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	34.75	34.75	34.77	34.46	34.77	29,446,772	34.647	-0.15%
2015-03-31	0	66.65	66.65	66.70	66.50	66.95	14,966,791	997,604,354	66.655	34.80	34.80	34.83	34.72	34.96	28,665,171	34.802	-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	34.96	34.93	34.96	34.93	35.17	38,198,154	35.037	-0.59%
2015-03-27	0	67.35	67.25	67.35	67.10	67.55	9,120,820	614,286,756	67.350	35.17	35.11	35.17	35.03	35.27	17,468,666	35.165	0.00%
2015-03-26	0	67.35	67.30	67.35	67.00	67.60	10,036,699	676,373,404	67.390	35.17	35.14	35.17	34.98	35.30	19,222,804	35.186	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	35.17	35.14	35.17	34.93	35.19	33,146,550	35.103	0.37%
2015-03-24	0	67.10	67.10	67.20	66.90	67.45	13,058,788	876,831,747	67.145	35.03	35.03	35.09	34.93	35.22	25,010,865	35.058	-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	35.17	35.17	35.19	35.06	35.48	41,883,702	35.268	1.35%
2015-03-20	0	66.45	66.40	66.45	66.05	66.60	13,071,829	867,449,728	66.360	34.70	34.67	34.70	34.49	34.77	25,035,842	34.648	-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	34.77	34.75	34.77	34.70	34.85	34,276,759	34.796	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	34.41	34.38	34.41	34.15	34.59	41,540,064	34.422	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	33.96	33.96	33.99	33.73	34.15	33,846,162	33.934	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	33.76	33.70	33.76	33.60	33.78	34,089,420	33.698	-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	33.94	33.89	33.91	33.86	34.07	61,070,733	33.947	-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	34.23	34.20	34.25	34.09	34.28	50,361,040	34.180	-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	34.43	34.41	34.43	34.41	34.56	64,187,271	34.496	-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	35.03	35.03	35.06	34.77	35.03	52,186,620	34.893	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	34.77	34.77	34.80	34.75	34.90	64,256,162	34.870	-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	35.40	35.37	35.40	35.17	35.43	75,462,133	35.337	-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	35.45	35.40	35.43	35.35	35.61	57,804,608	35.457	-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	35.64	35.61	35.64	35.48	35.76	39,781,616	35.658	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	35.61	35.58	35.61	35.51	35.71	31,828,691	35.616	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	35.51	35.48	35.51	35.48	35.64	43,130,435	35.533	-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	35.64	35.61	35.64	35.58	35.76	39,856,019	35.658	-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	35.69	35.66	35.69	35.53	35.81	39,876,934	35.689	-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	35.76	35.74	35.76	35.64	35.89	43,367,324	35.775	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	35.46	35.43	35.46	35.30	35.56	95,841,329	35.483	-3.54%
2015-02-23	0	72.00	72.00	72.10	71.50	72.30	13,168,218	947,005,866	71.916	36.76	36.76	36.81	36.50	36.91	25,793,223	36.715	0.07%
2015-02-18	0	71.95	71.90	71.95	71.75	72.05	3,865,675	277,937,033	71.899	36.73	36.71	36.73	36.63	36.78	7,571,884	36.706	-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	36.78	36.73	36.78	36.61	36.86	31,865,472	36.755	0.49%
2015-02-16	0	71.70	71.65	71.70	71.60	71.90	10,475,019	751,911,915	71.781	36.61	36.58	36.61	36.55	36.71	20,517,925	36.647	-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	36.63	36.61	36.63	36.27	36.71	30,309,415	36.550	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	36.15	36.15	36.17	35.81	36.25	32,881,222	36.100	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	35.86	35.84	35.86	35.74	36.27	65,686,077	35.943	-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	36.68	36.66	36.68	36.50	36.76	32,058,072	36.602	-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	37.17	37.12	37.14	37.09	37.29	27,200,919	37.183	-0.07%
2015-02-06	0	72.85	72.80	72.90	72.30	72.90	11,090,193	806,050,505	72.681	37.19	37.17	37.22	36.91	37.22	21,722,896	37.106	0.90%
2015-02-05	0	72.20	72.20	72.25	71.65	72.40	12,310,710	887,191,395	72.067	36.86	36.86	36.89	36.58	36.96	24,113,581	36.792	-0.28%
2015-02-04	0	72.40	72.45	72.50	72.20	72.80	12,576,825	911,830,539	72.501	36.96	36.99	37.01	36.86	37.17	24,634,833	37.014	1.26%
2015-02-03	0	71.50	71.45	71.50	71.25	71.80	11,399,853	815,302,912	71.519	36.50	36.48	36.50	36.38	36.66	22,329,442	36.512	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	36.38	36.35	36.38	36.30	36.48	39,949,573	36.372	-1.66%
2015-01-30	0	72.45	72.45	72.50	72.20	72.80	11,676,459	846,595,820	72.504	36.99	36.99	37.01	36.86	37.17	22,871,243	37.016	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	36.91	36.89	36.91	36.86	37.06	31,995,341	36.957	-0.96%
2015-01-28	0	73.00	73.00	73.05	72.65	73.30	13,587,069	991,728,871	72.991	37.27	37.27	37.29	37.09	37.42	26,613,647	37.264	-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	37.42	37.40	37.42	37.22	37.47	34,289,909	37.365	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	37.06	37.04	37.06	36.83	37.14	43,721,319	37.042	-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	37.32	37.32	37.35	37.12	37.70	79,776,001	37.407	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	36.71	36.68	36.71	36.07	36.78	48,842,088	36.598	1.84%
2015-01-21	0	70.60	70.50	70.60	70.10	70.95	13,764,414	973,218,156	70.705	36.04	35.99	36.04	35.79	36.22	26,961,021	36.097	0.57%
2015-01-20	0	70.20	70.20	70.25	69.90	70.50	12,456,297	873,411,791	70.118	35.84	35.84	35.86	35.69	35.99	24,398,749	35.797	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	35.71	35.66	35.69	35.61	35.81	49,148,266	35.743	-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	35.84	35.84	35.86	35.64	35.94	54,536,531	35.795	-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	36.04	36.04	36.07	35.84	36.09	44,744,723	35.985	-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	36.17	36.15	36.17	36.09	36.30	33,886,943	36.212	-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	36.40	36.38	36.40	36.15	36.50	27,611,382	36.403	0.28%
2015-01-12	0	71.10	71.05	71.10	70.65	71.20	13,748,156	976,058,572	70.996	36.30	36.27	36.30	36.07	36.35	26,929,176	36.245	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	36.30	36.30	36.32	36.25	36.48	43,664,137	36.371	-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	36.35	36.35	36.38	36.25	36.45	41,762,371	36.360	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	36.25	36.22	36.25	35.97	36.30	69,297,164	36.151	-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	36.63	36.58	36.61	36.43	36.68	68,772,466	36.560	-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	37.22	37.19	37.22	37.17	37.45	42,365,843	37.293	-1.49%
2015-01-02	0	74.00	73.95	74.05	73.50	74.10	8,614,012	635,392,916	73.763	37.78	37.75	37.80	37.52	37.83	16,872,681	37.658	0.00%
2014-12-31	0	74.00	73.90	73.95	73.55	74.05	5,298,119	390,989,843	73.798	37.78	37.73	37.75	37.55	37.80	10,377,681	37.676	-0.13%
2014-12-30	0	74.10	74.10	74.15	74.00	74.80	7,654,042	568,650,427	74.294	37.83	37.83	37.86	37.78	38.19	14,992,341	37.929	-1.13%
2014-12-29	0	74.95	74.95	75.00	74.35	75.25	11,479,640	861,193,997	75.019	38.26	38.26	38.29	37.96	38.42	22,485,724	38.300	0.94%
2014-12-24	0	74.25	74.25	74.30	73.90	74.40	4,339,210	321,874,807	74.178	37.91	37.91	37.93	37.73	37.98	8,499,420	37.870	0.00%
2014-12-23	0	74.25	74.20	74.35	74.05	74.50	5,670,212	421,403,337	74.319	37.91	37.88	37.96	37.80	38.03	11,106,518	37.942	0.20%
2014-12-22	0	74.10	74.10	74.15	73.50	74.20	9,622,131	712,772,860	74.076	37.83	37.83	37.86	37.52	37.88	18,847,332	37.818	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	37.47	37.42	37.45	37.06	37.52	33,071,325	37.366	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	36.83	36.81	36.83	36.73	37.14	54,944,548	36.867	-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	37.04	37.01	37.04	37.01	37.32	50,228,987	37.116	-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	37.06	37.04	37.09	36.96	37.12	73,560,711	37.046	-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	37.83	37.80	37.86	37.58	37.88	41,201,368	37.757	-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	38.37	38.34	38.37	38.32	38.42	40,072,874	38.376	-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	38.70	38.70	38.72	38.57	38.77	27,967,859	38.681	-0.85%
2014-12-10	0	76.45	76.40	76.45	76.05	76.50	12,647,661	964,749,980	76.279	39.03	39.00	39.03	38.83	39.06	24,773,583	38.943	-0.20%
2014-12-09	0	76.60	76.55	76.70	76.50	77.05	12,973,929	995,953,717	76.766	39.11	39.08	39.16	39.06	39.34	25,412,660	39.191	-0.97%
2014-12-08	0	77.35	77.30	77.40	77.30	77.70	10,371,666	803,815,463	77.501	39.49	39.46	39.52	39.46	39.67	20,315,482	39.567	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	39.34	39.31	39.34	39.06	39.49	54,240,876	39.284	-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	39.39	39.36	39.39	39.08	39.44	27,008,940	39.263	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	39.08	39.08	39.13	39.06	39.62	25,653,079	39.309	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	39.00	39.06	39.11	38.80	39.23	25,958,203	38.916	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	38.85	38.85	38.88	38.80	39.31	48,469,459	38.897	-1.23%
2014-11-28	0	77.05	77.00	77.05	76.90	77.35	12,299,007	948,483,430	77.119	39.34	39.31	39.34	39.26	39.49	24,090,658	39.371	-0.64%
2014-11-27	0	77.55	77.50	77.55	77.35	78.00	10,869,128	843,020,995	77.561	39.59	39.57	39.59	39.49	39.82	21,289,885	39.597	-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	39.80	39.82	39.85	39.41	39.95	29,307,310	39.777	1.17%
2014-11-25	0	77.05	76.95	77.00	76.85	77.20	9,696,523	746,708,003	77.008	39.34	39.29	39.31	39.23	39.41	18,993,047	39.315	-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	39.36	39.34	39.36	39.29	39.44	28,509,751	39.369	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	39.06	39.03	39.06	38.90	39.08	34,127,237	38.971	-0.46%
2014-11-20	0	76.85	76.80	76.85	76.80	77.15	10,774,947	828,669,065	76.907	39.23	39.21	39.23	39.21	39.39	21,105,408	39.263	-0.26%
2014-11-19	0	77.05	77.05	77.10	76.95	77.30	10,563,819	814,543,331	77.107	39.34	39.34	39.36	39.29	39.46	20,691,862	39.365	-0.19%
2014-11-18	0	77.20	77.15	77.20	77.10	77.95	10,340,772	800,875,780	77.448	39.41	39.39	39.41	39.36	39.80	20,254,969	39.540	-0.45%
2014-11-17	0	77.55	77.50	77.55	77.35	78.15	11,463,427	890,112,063	77.648	39.59	39.57	39.59	39.49	39.90	22,453,967	39.642	-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	39.74	39.74	39.77	39.72	39.92	26,562,279	39.780	-0.45%
2014-11-13	0	78.20	78.10	78.20	77.95	78.30	10,130,213	790,922,186	78.076	39.92	39.87	39.92	39.80	39.97	19,842,537	39.860	-0.38%
2014-11-12	0	78.50	78.40	78.50	78.10	78.65	8,185,591	641,202,844	78.333	40.08	40.03	40.08	39.87	40.15	16,033,512	39.991	0.58%
2014-11-11	0	78.05	78.05	78.15	77.80	78.30	9,059,448	707,187,379	78.061	39.85	39.85	39.90	39.72	39.97	17,745,178	39.852	-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	39.87	39.87	39.90	39.80	40.54	36,949,331	40.143	0.19%
2014-11-07	0	77.95	77.95	78.00	77.65	78.60	10,047,199	783,498,966	77.982	39.80	39.80	39.82	39.64	40.13	19,679,933	39.812	-0.19%
2014-11-06	0	78.10	78.10	78.15	78.05	78.45	5,292,533	413,796,841	78.185	39.87	39.87	39.90	39.85	40.05	10,366,740	39.916	0.26%
2014-11-05	0	77.90	77.85	77.90	77.80	78.15	10,402,159	810,862,328	77.951	39.77	39.74	39.77	39.72	39.90	20,375,210	39.797	-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	39.95	39.95	39.97	39.72	40.23	26,890,285	40.039	-0.51%
2014-11-03	0	78.65	78.65	78.70	78.60	79.05	8,105,908	638,200,246	78.733	40.15	40.15	40.18	40.13	40.36	15,877,433	40.195	-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	40.26	40.28	40.31	39.90	40.41	26,209,434	40.186	0.51%
2014-10-30	0	78.45	78.35	78.50	78.20	78.80	11,818,399	928,787,052	78.588	40.05	40.00	40.08	39.92	40.23	23,149,268	40.122	-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	40.36	40.36	40.38	40.05	40.43	33,361,529	40.288	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	40.26	40.20	40.23	39.85	40.33	31,816,682	40.140	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	39.97	39.97	40.00	39.67	40.03	30,741,108	39.882	0.45%
2014-10-24	0	77.95	77.95	78.00	77.60	78.10	7,611,798	593,025,402	77.909	39.80	39.80	39.82	39.62	39.87	14,909,596	39.775	-0.06%
2014-10-23	0	78.00	78.00	78.05	77.50	78.05	9,956,099	774,262,970	77.768	39.82	39.82	39.85	39.57	39.85	19,501,491	39.703	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	39.63	39.60	39.65	39.45	39.83	26,811,146	39.640	0.84%
2014-10-21	0	77.75	77.70	77.75	77.50	78.05	12,729,791	989,677,836	77.745	39.30	39.28	39.30	39.17	39.45	25,183,568	39.299	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	39.20	39.17	39.20	39.15	39.55	34,583,785	39.360	-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	39.38	39.35	39.38	39.07	39.43	54,538,479	39.235	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	39.25	39.23	39.25	39.02	39.43	53,577,135	39.256	-1.21%
2014-10-15	0	78.60	78.50	78.60	78.00	78.90	9,950,789	780,869,177	78.473	39.73	39.68	39.73	39.43	39.88	19,685,820	39.667	0.00%
2014-10-14	0	78.60	78.55	78.60	78.35	79.50	11,495,754	907,761,478	78.965	39.73	39.71	39.73	39.60	40.19	22,742,251	39.915	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	39.53	39.45	39.53	39.17	39.58	55,342,097	39.385	-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	39.63	39.60	39.63	39.55	39.83	47,534,006	39.674	-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	40.34	40.31	40.34	40.16	40.51	26,947,729	40.338	0.82%
2014-10-08	0	79.15	79.15	79.20	78.65	79.20	11,623,367	916,731,105	78.870	40.01	40.01	40.03	39.76	40.03	22,994,710	39.867	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	39.96	39.93	39.96	39.78	40.19	41,571,359	39.995	-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	39.98	39.96	39.98	39.55	40.36	57,982,866	39.978	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	39.76	39.73	39.76	39.23	40.06	79,929,117	39.560	-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	40.21	40.21	40.24	40.19	40.56	59,229,285	40.312	-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	40.79	40.74	40.77	40.74	41.32	52,863,055	40.982	-1.77%
2014-09-26	0	82.15	82.15	82.30	81.90	82.25	11,224,884	921,280,237	82.075	41.53	41.53	41.60	41.40	41.58	22,206,384	41.487	-0.06%
2014-09-25	0	82.20	82.30	82.35	82.00	82.70	8,514,492	701,033,995	82.334	41.55	41.60	41.63	41.45	41.80	16,844,369	41.618	-0.12%
2014-09-24	0	82.30	82.25	82.40	82.25	82.95	11,266,149	929,917,806	82.541	41.60	41.58	41.65	41.58	41.93	22,288,020	41.723	-0.66%
2014-09-23	0	82.85	82.80	82.85	82.80	83.50	7,576,274	629,757,362	83.122	41.88	41.85	41.88	41.85	42.21	14,988,275	42.017	-0.84%
2014-09-22	0	83.55	83.45	83.50	83.15	83.75	10,803,844	900,867,434	83.384	42.23	42.18	42.21	42.03	42.33	21,373,434	42.149	-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	42.56	42.54	42.59	42.28	42.66	77,330,255	42.520	1.69%
2014-09-18	0	82.80	82.75	82.80	82.30	83.15	11,414,074	942,887,773	82.607	41.85	41.83	41.85	41.60	42.03	22,580,662	41.756	-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	41.90	41.88	41.90	41.80	42.06	32,191,232	41.903	0.67%
2014-09-16	0	82.35	82.35	82.40	82.25	82.85	5,831,905	481,270,017	82.524	41.63	41.63	41.65	41.58	41.88	11,537,360	41.714	-0.18%
2014-09-15	0	82.50	82.50	82.55	82.00	82.65	6,942,459	571,923,236	82.380	41.70	41.70	41.73	41.45	41.78	13,734,388	41.642	-0.12%
2014-09-12	0	82.60	82.60	82.65	82.10	82.65	4,759,417	392,210,267	82.407	41.75	41.75	41.78	41.50	41.78	9,415,638	41.655	-0.06%
2014-09-11	0	82.65	82.65	82.70	82.30	82.90	7,992,181	659,980,202	82.578	41.78	41.78	41.80	41.60	41.90	15,811,072	41.742	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	41.58	41.55	41.58	41.50	41.83	24,314,462	41.616	-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	41.93	41.88	41.93	41.75	42.31	23,929,889	41.945	-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	42.26	42.36	42.41	42.08	42.51	61,513,990	42.344	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	42.11	42.11	42.13	41.85	42.28	24,577,548	42.120	-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	42.28	42.26	42.28	41.73	42.33	32,758,265	42.126	0.54%
2014-09-02	0	83.20	83.05	83.20	82.85	83.40	11,379,534	945,713,542	83.107	42.06	41.98	42.06	41.88	42.16	22,512,331	42.009	-0.48%
2014-09-01	0	83.60	83.55	83.70	83.45	84.00	9,239,373	773,331,173	83.700	42.26	42.23	42.31	42.18	42.46	18,278,413	42.308	-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	42.28	42.26	42.31	42.01	42.38	32,723,071	42.221	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	42.06	42.06	42.11	41.85	42.21	29,119,688	42.038	0.42%
2014-08-27	0	82.85	82.80	82.85	82.80	83.70	10,343,437	860,158,626	83.160	41.88	41.85	41.88	41.85	42.31	20,462,602	42.036	-0.66%
2014-08-26	0	83.40	83.40	83.45	83.35	83.70	8,458,653	706,560,399	83.531	42.16	42.16	42.18	42.13	42.31	16,733,901	42.223	-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	42.31	42.26	42.28	41.78	42.36	23,924,096	42.158	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	42.06	42.03	42.06	41.68	42.08	24,110,871	41.965	0.91%
2014-08-21	0	82.45	82.40	82.50	82.30	82.80	10,007,287	825,836,609	82.524	41.68	41.65	41.70	41.60	41.85	19,797,591	41.714	-0.42%
2014-08-20	0	82.80	82.70	82.75	82.60	83.00	10,174,390	842,000,507	82.757	41.85	41.80	41.83	41.75	41.95	20,128,174	41.832	-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	41.94	41.94	41.97	41.62	41.99	25,460,169	41.788	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	41.82	41.77	41.82	41.42	41.87	29,264,085	41.624	-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	42.02	41.99	42.04	41.94	42.14	52,024,032	42.031	1.27%
2014-08-14	0	82.85	82.85	82.95	82.55	83.20	10,671,356	884,374,093	82.874	41.49	41.49	41.54	41.34	41.67	21,308,907	41.503	0.30%
2014-08-13	0	82.60	82.60	82.65	81.70	82.65	8,381,550	689,209,560	82.229	41.37	41.37	41.39	40.91	41.39	16,736,549	41.180	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	40.99	40.96	40.99	40.69	40.99	28,062,054	40.810	-0.43%
2014-08-11	0	82.20	82.10	82.15	81.95	82.50	9,431,306	775,399,199	82.215	41.17	41.12	41.14	41.04	41.32	18,832,735	41.173	0.31%
2014-08-08	0	81.95	82.00	82.05	81.85	82.90	10,722,996	880,857,039	82.147	41.04	41.07	41.09	40.99	41.52	21,412,023	41.138	-0.55%
2014-08-07	0	82.40	82.30	82.40	82.20	82.70	11,472,819	946,038,692	82.459	41.27	41.22	41.27	41.17	41.42	22,909,294	41.295	-1.08%
2014-08-06	0	83.30	83.20	83.25	82.45	83.45	10,575,145	876,606,171	82.893	41.72	41.67	41.69	41.29	41.79	21,116,790	41.512	-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	41.84	41.79	41.84	41.27	41.89	35,697,698	41.564	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	41.09	41.07	41.09	41.01	41.32	33,668,258	41.197	-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	41.44	41.44	41.47	41.34	41.77	37,443,335	41.535	-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	41.82	41.82	41.84	41.79	42.09	42,208,871	41.929	-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	41.87	41.87	41.89	41.69	42.02	55,984,739	41.875	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	41.67	41.64	41.67	41.42	41.72	54,317,154	41.560	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	41.19	41.19	41.22	40.94	41.32	47,957,535	41.162	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	40.91	40.89	40.91	40.61	40.96	70,328,671	40.716	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	40.44	40.44	40.46	40.06	40.46	37,338,200	40.270	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	40.11	40.09	40.11	39.99	40.21	26,841,646	40.129	0.00%
2014-07-22	0	80.10	80.10	80.15	79.00	80.20	12,381,870	988,611,472	79.843	40.11	40.11	40.14	39.56	40.16	24,724,516	39.985	1.26%
2014-07-21	0	79.10	79.05	79.20	79.05	79.45	8,305,588	658,017,765	79.226	39.61	39.59	39.66	39.59	39.79	16,584,865	39.676	-0.32%
2014-07-18	0	79.35	79.30	79.40	78.80	79.50	6,959,527	551,459,576	79.238	39.74	39.71	39.76	39.46	39.81	13,897,007	39.682	-0.56%
2014-07-17	0	79.80	79.80	79.85	79.70	80.05	7,111,149	567,760,377	79.841	39.96	39.96	39.99	39.91	40.09	14,199,771	39.984	0.25%
2014-07-16	0	79.60	79.55	79.60	79.15	79.80	5,877,285	467,638,832	79.567	39.86	39.84	39.86	39.64	39.96	11,735,952	39.847	0.44%
2014-07-15	0	79.25	79.20	79.25	78.95	79.50	6,555,618	519,121,349	79.187	39.69	39.66	39.69	39.54	39.81	13,090,469	39.656	0.13%
2014-07-14	0	79.15	79.10	79.20	78.60	79.20	7,136,173	563,700,404	78.992	39.64	39.61	39.66	39.36	39.66	14,249,740	39.559	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	39.36	39.34	39.36	39.09	39.39	42,577,121	39.249	-0.38%
2014-07-10	0	78.90	78.85	78.90	78.80	79.40	8,900,608	703,005,104	78.984	39.51	39.49	39.51	39.46	39.76	17,773,020	39.555	-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	39.56	39.54	39.56	39.54	39.84	25,949,074	39.627	-1.19%
2014-07-08	0	79.95	79.95	80.00	79.75	80.15	6,667,904	533,096,782	79.950	40.04	40.04	40.06	39.94	40.14	13,314,685	40.038	-0.50%
2014-07-07	0	80.35	80.35	80.40	80.15	80.80	4,859,223	390,679,429	80.400	40.24	40.24	40.26	40.14	40.46	9,703,053	40.264	-0.06%
2014-07-04	0	80.40	80.35	80.40	80.35	80.65	6,344,504	510,527,395	80.468	40.26	40.24	40.26	40.24	40.39	12,668,910	40.298	0.25%
2014-07-03	0	80.20	80.20	80.25	79.90	80.35	5,764,645	462,152,183	80.170	40.16	40.16	40.19	40.01	40.24	11,511,029	40.149	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	40.06	40.06	40.09	39.49	40.09	44,276,275	39.919	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	39.36	39.34	39.36	39.06	39.56	39,443,853	39.380	-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	39.59	39.56	39.61	39.46	39.69	49,436,347	39.607	-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	39.91	39.91	39.94	39.86	40.04	29,350,779	39.937	0.06%
2014-06-25	0	79.65	79.60	79.65	79.50	80.05	8,712,470	694,971,140	79.767	39.89	39.86	39.89	39.81	40.09	17,397,340	39.947	-0.38%
2014-06-24	0	79.95	79.95	80.00	79.70	80.15	9,504,715	759,250,806	79.881	40.04	40.04	40.06	39.91	40.14	18,979,321	40.004	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	39.96	39.94	39.96	39.91	40.61	38,795,011	40.248	-1.24%
2014-06-20	0	80.80	80.75	80.85	80.65	81.10	6,915,890	559,259,196	80.866	40.46	40.44	40.49	40.39	40.61	13,809,872	40.497	-0.12%
2014-06-19	0	80.90	80.85	80.90	80.60	81.00	6,456,820	521,882,289	80.827	40.51	40.49	40.51	40.36	40.56	12,893,186	40.477	0.00%
2014-06-18	0	80.90	80.90	80.95	80.40	81.15	7,225,935	583,947,730	80.813	40.51	40.51	40.54	40.26	40.64	14,428,980	40.470	0.12%
2014-06-17	0	80.80	80.70	80.75	80.60	81.15	6,986,659	564,765,187	80.835	40.46	40.41	40.44	40.36	40.64	13,951,186	40.482	-0.43%
2014-06-16	0	81.15	81.05	81.10	80.85	81.40	5,032,543	408,386,856	81.149	40.64	40.59	40.61	40.49	40.76	10,049,144	40.639	-0.25%
2014-06-13	0	81.35	81.25	81.40	80.85	81.80	6,264,998	509,723,951	81.361	40.74	40.69	40.76	40.49	40.96	12,510,150	40.745	0.25%
2014-06-12	0	81.15	81.10	81.15	80.40	81.20	5,480,496	443,039,261	80.839	40.64	40.61	40.64	40.26	40.66	10,943,631	40.484	0.31%
2014-06-11	0	80.90	80.85	80.90	80.85	81.30	7,671,709	622,139,007	81.095	40.51	40.49	40.51	40.49	40.71	15,319,115	40.612	-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	40.91	40.89	40.91	40.79	41.14	27,284,489	40.999	0.31%
2014-06-09	0	81.45	81.40	81.45	81.20	81.70	6,475,922	527,702,156	81.487	40.79	40.76	40.79	40.66	40.91	12,931,329	40.808	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	40.64	40.61	40.66	40.39	40.79	42,828,105	40.606	0.37%
2014-06-05	0	80.85	80.85	80.90	80.65	81.25	7,981,296	646,084,856	80.950	40.49	40.49	40.51	40.39	40.69	15,937,309	40.539	-0.43%
2014-06-04	0	81.20	81.20	81.30	81.10	81.70	8,904,069	724,607,047	81.379	40.66	40.66	40.71	40.61	40.91	17,779,932	40.754	-0.37%
2014-06-03	0	81.50	81.45	81.50	81.20	81.70	7,797,380	634,939,410	81.430	40.81	40.79	40.81	40.66	40.91	15,570,059	40.780	-0.31%
2014-05-30	0	81.75	81.75	81.80	81.30	82.00	8,815,635	719,949,755	81.667	40.94	40.94	40.96	40.71	41.07	17,603,344	40.898	0.18%
2014-05-29	0	81.60	81.55	81.65	81.20	82.00	8,978,114	734,057,849	81.761	40.86	40.84	40.89	40.66	41.07	17,927,787	40.945	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	40.79	40.79	40.81	40.49	41.14	30,792,588	40.852	0.18%
2014-05-27	0	81.30	81.30	81.40	80.90	81.50	9,038,163	734,070,262	81.219	40.71	40.71	40.76	40.51	40.81	18,047,695	40.674	0.49%
2014-05-26	0	80.90	80.90	80.95	80.00	81.20	5,863,744	474,463,506	80.915	40.51	40.51	40.54	40.06	40.66	11,708,913	40.522	0.37%
2014-05-23	0	80.60	80.55	80.60	80.30	80.85	7,018,733	565,217,488	80.530	40.36	40.34	40.36	40.21	40.49	14,015,232	40.329	-0.12%
2014-05-22	0	80.70	80.70	80.75	80.60	81.60	6,802,202	551,032,764	81.008	40.41	40.41	40.44	40.36	40.86	13,582,856	40.568	-0.12%
2014-05-21	0	80.80	80.80	80.85	80.45	81.20	9,774,291	789,592,058	80.783	40.46	40.46	40.49	40.29	40.66	19,517,619	40.455	-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	40.90	40.88	40.90	40.70	41.00	37,815,788	40.845	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	40.68	40.65	40.68	40.48	40.78	43,122,256	40.600	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	40.36	40.36	40.38	40.08	40.38	43,771,542	40.236	0.99%
2014-05-15	0	80.55	80.50	80.55	79.75	80.60	12,401,584	995,089,001	80.239	39.96	39.93	39.96	39.56	39.98	24,998,910	39.805	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	39.74	39.71	39.76	39.29	39.76	25,882,030	39.597	1.20%
2014-05-13	0	79.15	79.15	79.20	78.70	79.45	9,185,638	725,879,768	79.023	39.27	39.27	39.29	39.04	39.41	18,516,258	39.202	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	39.12	39.14	39.17	38.47	39.39	36,658,011	39.067	1.22%
2014-05-09	0	77.90	77.85	77.90	77.25	78.00	7,516,050	583,694,105	77.660	38.65	38.62	38.65	38.32	38.69	15,150,730	38.526	-0.45%
2014-05-08	0	78.25	78.20	78.25	77.75	78.75	10,339,660	809,528,716	78.294	38.82	38.79	38.82	38.57	39.07	20,842,517	38.840	-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	38.89	38.87	38.89	38.84	39.29	41,044,908	39.028	0.19%
2014-05-05	0	78.25	78.20	78.25	78.00	79.40	11,938,170	934,151,146	78.249	38.82	38.79	38.82	38.69	39.39	24,064,767	38.818	-1.07%
2014-05-02	0	79.10	79.05	79.15	78.90	79.30	8,886,562	702,922,935	79.100	39.24	39.22	39.27	39.14	39.34	17,913,386	39.240	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	39.02	38.94	39.02	38.94	39.44	29,517,266	39.095	-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	39.49	39.46	39.49	38.99	39.59	25,831,162	39.321	1.14%
2014-04-28	0	78.70	78.65	78.70	78.35	78.80	10,200,269	801,678,193	78.594	39.04	39.02	39.04	38.87	39.09	20,561,535	38.989	-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	39.07	39.04	39.07	39.02	39.54	34,822,152	39.220	-1.44%
2014-04-24	0	79.90	79.90	79.95	79.55	80.15	5,016,633	400,730,174	79.880	39.64	39.64	39.66	39.46	39.76	10,112,447	39.627	-0.12%
2014-04-23	0	80.00	79.95	80.00	79.80	80.35	8,572,991	685,517,997	79.963	39.69	39.66	39.69	39.59	39.86	17,281,295	39.668	-0.68%
2014-04-22	0	80.55	80.55	80.60	80.25	80.85	5,501,885	443,041,248	80.525	39.96	39.96	39.98	39.81	40.11	11,090,610	39.947	0.37%
2014-04-17	0	80.25	80.15	80.20	79.95	80.60	5,534,212	443,543,921	80.146	39.81	39.76	39.79	39.66	39.98	11,155,774	39.759	-0.06%
2014-04-16	0	80.30	80.25	80.35	80.15	80.80	12,170,364	978,284,465	80.383	39.84	39.81	39.86	39.76	40.08	24,532,820	39.877	0.56%
2014-04-15	0	79.85	79.80	79.85	79.80	80.25	10,822,882	865,062,274	79.929	39.61	39.59	39.61	39.59	39.81	21,816,588	39.652	-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	39.86	39.84	39.86	39.71	39.96	29,264,374	39.884	-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	40.08	40.08	40.13	39.84	40.53	55,402,391	40.201	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	40.08	40.06	40.08	39.56	40.16	52,357,002	39.894	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	39.49	39.44	39.46	39.04	39.56	36,161,656	39.386	1.14%
2014-04-08	0	78.70	78.70	78.75	78.00	78.80	12,186,677	957,038,502	78.532	39.04	39.04	39.07	38.69	39.09	24,565,704	38.958	0.25%
2014-04-07	0	78.50	78.45	78.50	78.10	79.00	8,051,197	631,573,422	78.445	38.94	38.92	38.94	38.74	39.19	16,229,471	38.915	-0.82%
2014-04-04	0	79.15	79.10	79.15	78.50	79.30	8,604,964	680,575,565	79.091	39.27	39.24	39.27	38.94	39.34	17,345,745	39.236	0.13%
2014-04-03	0	79.05	79.00	79.05	78.95	79.55	10,329,593	819,290,007	79.315	39.22	39.19	39.22	39.17	39.46	20,822,224	39.347	-0.13%
2014-04-02	0	79.15	79.15	79.20	78.95	79.40	11,417,869	904,026,381	79.176	39.27	39.27	39.29	39.17	39.39	23,015,953	39.278	0.51%
2014-04-01	0	78.75	78.65	78.70	78.35	78.95	8,560,410	673,932,463	78.727	39.07	39.02	39.04	38.87	39.17	17,255,934	39.055	0.25%
2014-03-31	0	78.55	78.55	78.60	78.40	79.00	6,314,988	496,363,999	78.601	38.97	38.97	38.99	38.89	39.19	12,729,649	38.993	0.00%
2014-03-28	0	78.55	78.60	78.65	78.35	78.85	9,685,893	761,697,691	78.640	38.97	38.99	39.02	38.87	39.12	19,524,664	39.012	0.38%
2014-03-27	0	78.25	78.20	78.25	78.00	78.50	9,697,012	759,168,019	78.289	38.82	38.79	38.82	38.69	38.94	19,547,078	38.838	0.00%
2014-03-26	0	78.25	78.25	78.30	78.20	78.75	8,353,254	655,836,377	78.513	38.82	38.82	38.84	38.79	39.07	16,838,352	38.949	0.58%
2014-03-25	0	77.80	77.80	77.85	77.60	78.10	10,398,893	809,750,223	77.869	38.60	38.60	38.62	38.50	38.74	20,961,918	38.630	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	38.52	38.50	38.52	38.15	38.67	28,551,900	38.455	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	37.98	37.93	38.00	37.68	38.02	27,479,604	37.858	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	37.68	37.70	37.73	37.58	37.85	35,651,568	37.720	-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	38.10	38.07	38.10	38.07	38.30	36,950,253	38.165	-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	38.27	38.25	38.27	38.22	38.42	32,137,807	38.289	-0.45%
2014-03-17	0	77.50	77.40	77.45	77.05	77.55	9,819,053	759,824,267	77.383	38.45	38.40	38.42	38.22	38.47	19,793,086	38.388	-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	38.55	38.52	38.55	38.42	38.69	29,581,814	38.595	-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	38.69	38.65	38.67	38.62	38.79	51,135,844	38.714	-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	38.99	38.94	38.97	38.77	39.12	47,229,441	38.981	-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	39.13	39.13	39.15	38.89	39.15	30,143,468	39.035	-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	39.18	39.13	39.15	39.11	39.28	28,884,413	39.180	-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	39.59	39.54	39.59	39.47	39.67	31,753,588	39.558	-0.18%
2014-03-06	0	81.45	81.45	81.50	81.05	81.75	8,641,868	703,512,399	81.407	39.67	39.67	39.69	39.47	39.81	17,745,458	39.645	0.06%
2014-03-05	0	81.40	81.35	81.40	81.15	81.70	6,101,438	496,640,906	81.397	39.64	39.62	39.64	39.52	39.79	12,528,867	39.640	-0.12%
2014-03-04	0	81.50	81.45	81.50	80.60	81.80	11,205,289	909,611,337	81.177	39.69	39.67	39.69	39.25	39.84	23,009,260	39.532	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	39.47	39.42	39.45	39.45	39.79	26,731,738	39.586	-1.46%
2014-02-28	0	82.25	82.20	82.30	81.80	82.45	10,805,808	887,550,390	82.136	40.05	40.03	40.08	39.84	40.15	22,188,954	40.000	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	39.88	39.86	39.88	39.45	40.13	40,428,026	39.822	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	39.52	39.52	39.54	39.45	39.76	38,886,684	39.620	-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	39.76	39.74	39.76	39.74	40.08	64,038,701	39.858	-2.68%
2014-02-24	0	83.90	83.80	83.85	83.75	84.40	10,549,279	885,597,138	83.949	40.86	40.81	40.83	40.79	41.10	21,662,190	40.882	-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	41.08	41.10	41.13	40.86	41.13	35,473,551	40.991	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	40.64	40.62	40.64	40.52	41.13	41,727,208	40.704	-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	41.32	41.32	41.35	40.96	41.35	58,258,969	41.135	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	40.59	40.57	40.59	40.47	40.69	48,921,011	40.569	0.79%
2014-02-17	0	82.70	82.65	82.70	82.55	82.85	11,246,831	930,127,054	82.701	40.27	40.25	40.27	40.20	40.35	23,094,564	40.275	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	39.98	39.98	40.01	39.88	40.18	33,216,075	40.014	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	39.62	39.62	39.64	39.54	39.93	35,625,558	39.694	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	39.45	39.45	39.47	39.25	39.59	47,316,903	39.422	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	38.81	38.81	38.84	38.50	38.86	38,152,172	38.723	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	38.57	38.55	38.57	38.55	38.89	37,167,707	38.648	-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	38.62	38.57	38.62	38.52	38.84	44,930,971	38.653	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	38.35	38.35	38.37	38.23	38.47	44,833,320	38.328	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	38.30	38.30	38.35	38.25	38.62	46,907,564	38.382	-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	38.55	38.52	38.55	38.33	38.64	55,858,936	38.509	-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	39.42	39.40	39.45	39.25	39.47	31,145,377	39.359	-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	39.91	39.88	39.91	39.74	39.96	29,207,167	39.891	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	39.88	39.86	39.88	39.74	40.01	37,367,839	39.844	-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	39.98	40.01	40.03	39.93	40.25	72,543,681	40.040	-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	41.10	41.10	41.13	41.08	41.42	38,320,379	41.229	-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	41.47	41.44	41.47	41.32	41.88	34,697,790	41.500	-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	41.88	41.86	41.88	41.76	41.93	24,276,497	41.870	0.29%
2014-01-21	0	85.75	85.75	85.80	85.60	86.00	6,474,080	555,733,072	85.840	41.76	41.76	41.78	41.69	41.88	13,294,061	41.803	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	41.76	41.74	41.76	41.66	41.95	24,472,030	41.817	-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	41.81	41.83	41.86	41.32	42.00	29,728,924	41.709	-0.23%
2014-01-16	0	86.05	86.05	86.10	85.85	86.20	11,357,793	976,709,889	85.995	41.91	41.91	41.93	41.81	41.98	23,322,416	41.879	0.47%
2014-01-15	0	85.65	85.70	85.75	85.30	85.90	7,966,594	681,783,839	85.580	41.71	41.74	41.76	41.54	41.83	16,358,831	41.677	0.53%
2014-01-14	0	85.20	85.15	85.20	84.95	85.45	10,774,698	917,713,689	85.173	41.49	41.47	41.49	41.37	41.61	22,125,072	41.478	-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	41.88	41.88	41.91	41.76	42.08	36,294,838	41.907	0.70%
2014-01-10	0	85.40	85.40	85.45	85.20	85.65	11,353,646	969,527,390	85.393	41.59	41.59	41.61	41.49	41.71	23,313,901	41.586	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	41.52	41.52	41.54	41.42	41.83	46,136,732	41.598	-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	41.59	41.59	41.61	41.35	41.71	54,427,043	41.543	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	40.86	40.88	40.91	40.79	41.03	27,673,428	40.903	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	40.49	40.54	40.57	40.20	40.69	29,276,180	40.421	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	40.40	40.40	40.42	40.27	40.98	34,951,725	40.460	-1.95%
2014-01-02	0	84.60	84.55	84.60	84.20	85.00	10,601,336	896,169,412	84.534	41.20	41.18	41.20	41.00	41.39	21,769,086	41.167	0.53%
2013-12-31	0	84.15	84.15	84.20	84.05	84.45	3,480,895	293,167,573	84.222	40.98	40.98	41.00	40.93	41.13	7,147,769	41.015	0.00%
2013-12-30	0	84.15	84.20	84.25	84.10	84.50	11,083,902	933,731,002	84.242	40.98	41.00	41.03	40.96	41.15	22,760,001	41.025	0.30%
2013-12-27	0	83.90	83.95	84.00	83.35	84.25	9,780,181	821,657,803	84.013	40.86	40.88	40.91	40.59	41.03	20,082,903	40.913	0.48%
2013-12-24	0	83.50	83.45	83.50	83.05	83.55	10,028,056	835,188,369	83.285	40.66	40.64	40.66	40.44	40.69	20,591,896	40.559	1.15%
2013-12-23	0	82.55	82.55	82.60	82.45	82.80	7,001,334	578,415,169	82.615	40.20	40.20	40.23	40.15	40.32	14,376,739	40.233	0.67%
2013-12-20	0	82.00	82.00	82.05	81.65	82.25	10,010,463	819,801,254	81.894	39.93	39.93	39.96	39.76	40.05	20,555,770	39.882	-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	39.96	39.96	39.98	39.81	40.64	45,646,821	40.065	-0.18%
2013-12-18	0	82.20	82.15	82.20	81.65	82.25	9,995,463	820,263,426	82.064	40.03	40.01	40.03	39.76	40.05	20,524,969	39.964	0.18%
2013-12-17	0	82.05	82.00	82.05	81.95	82.75	10,800,044	889,476,679	82.359	39.96	39.93	39.96	39.91	40.30	22,177,118	40.108	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	39.84	39.81	39.84	39.52	40.01	38,472,692	39.793	-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	40.23	40.20	40.23	39.93	40.37	31,549,913	40.190	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	40.20	40.20	40.23	40.18	40.40	30,573,216	40.262	-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	40.32	40.27	40.30	40.27	40.71	36,935,052	40.520	-1.31%
2013-12-10	0	83.90	83.80	83.85	83.75	84.10	11,599,975	973,476,276	83.921	40.86	40.81	40.83	40.79	40.96	23,819,720	40.869	-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	41.00	40.96	41.00	40.86	41.13	35,531,712	40.987	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	41.00	40.93	41.00	40.66	41.08	93,014,739	40.859	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	41.00	40.98	41.00	40.91	41.05	61,375,038	40.986	-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	41.59	41.56	41.59	41.30	41.64	41,561,161	41.525	-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	42.10	42.08	42.10	41.86	42.12	29,017,820	42.026	-0.69%
2013-12-02	0	87.05	86.95	87.10	86.50	87.35	7,700,284	669,917,887	86.999	42.39	42.34	42.42	42.12	42.54	15,811,983	42.368	0.52%
2013-11-29	0	86.60	86.55	86.70	86.50	86.95	4,973,592	431,319,716	86.722	42.17	42.15	42.22	42.12	42.34	10,212,916	42.233	-0.06%
2013-11-28	0	86.65	86.65	86.70	86.45	87.10	11,091,128	962,653,752	86.795	42.20	42.20	42.22	42.10	42.42	22,774,839	42.268	-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	42.37	42.32	42.37	42.08	42.37	26,561,305	42.267	0.35%
2013-11-26	0	86.70	86.60	86.70	86.20	86.85	7,890,135	683,732,310	86.657	42.22	42.17	42.22	41.98	42.30	16,201,828	42.201	0.23%
2013-11-25	0	86.50	86.45	86.55	86.20	86.90	5,840,269	505,144,432	86.493	42.12	42.10	42.15	41.98	42.32	11,992,575	42.121	-0.12%
2013-11-22	0	86.60	86.60	86.65	86.40	86.75	7,944,977	687,860,568	86.578	42.17	42.17	42.20	42.08	42.25	16,314,442	42.163	0.17%
2013-11-21	0	86.45	86.35	86.40	86.40	86.75	7,170,086	621,050,772	86.617	42.10	42.05	42.08	42.08	42.25	14,723,259	42.182	-0.29%
2013-11-20	0	86.70	86.65	86.70	86.55	86.90	9,445,374	819,534,439	86.766	42.22	42.20	42.22	42.15	42.32	19,395,400	42.254	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	42.12	42.12	42.15	42.00	42.22	24,438,814	42.097	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	42.00	42.00	42.03	41.76	42.10	30,659,045	41.969	0.76%
2013-11-15	0	85.60	85.55	85.65	85.25	85.80	6,538,417	559,669,695	85.597	41.69	41.66	41.71	41.52	41.78	13,426,172	41.685	0.59%
2013-11-14	0	85.10	85.10	85.15	84.70	85.80	11,749,605	998,626,473	84.992	41.44	41.44	41.47	41.25	41.78	24,126,974	41.390	0.35%
2013-11-13	0	84.80	84.80	84.95	84.75	85.50	10,826,320	920,155,529	84.992	41.30	41.30	41.37	41.27	41.64	22,231,074	41.391	-1.40%
2013-11-12	0	86.00	86.00	86.10	85.70	86.65	6,338,853	545,477,796	86.053	41.88	41.88	41.93	41.74	42.20	13,016,382	41.907	-0.86%
2013-11-11	0	86.75	86.80	86.85	85.90	86.90	11,029,698	953,133,408	86.415	42.25	42.27	42.30	41.83	42.32	22,648,697	42.083	1.58%
2013-11-08	0	85.40	85.35	85.50	85.10	85.95	6,976,862	596,191,221	85.453	41.59	41.56	41.64	41.44	41.86	14,326,487	41.615	-0.52%
2013-11-07	0	85.85	85.85	85.90	85.30	86.45	9,797,228	839,662,421	85.704	41.81	41.81	41.83	41.54	42.10	20,117,907	41.737	-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	42.17	42.17	42.20	42.10	42.37	29,362,570	42.225	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	42.05	42.05	42.08	41.88	42.34	49,005,768	42.091	1.47%
2013-11-04	0	85.10	85.10	85.15	84.95	85.70	8,227,740	701,778,563	85.294	41.44	41.44	41.47	41.37	41.74	16,895,076	41.537	-0.35%
2013-11-01	0	85.40	85.25	85.35	85.05	85.80	8,616,911	734,954,233	85.292	41.59	41.52	41.56	41.42	41.78	17,694,211	41.536	-0.06%
2013-10-31	0	85.45	85.40	85.45	85.05	85.80	8,220,429	702,522,095	85.461	41.61	41.59	41.61	41.42	41.78	16,880,063	41.618	-0.64%
2013-10-30	0	86.00	85.95	86.00	85.15	86.05	11,105,348	951,342,949	85.665	41.88	41.86	41.88	41.47	41.91	22,804,038	41.718	0.88%
2013-10-29	0	85.25	85.25	85.35	85.15	85.60	7,128,226	608,411,145	85.352	41.52	41.52	41.56	41.47	41.69	14,637,303	41.566	0.12%
2013-10-28	0	85.15	85.10	85.20	85.00	85.40	5,629,665	479,614,480	85.194	41.47	41.44	41.49	41.39	41.59	11,560,115	41.489	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	41.37	41.37	41.39	41.27	41.64	28,390,118	41.428	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	41.30	41.32	41.35	41.18	41.49	28,065,099	41.307	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	41.20	41.18	41.20	41.10	41.81	25,140,520	41.495	-0.15%
2013-10-22	0	85.50	85.50	85.55	85.35	85.75	9,391,831	803,178,320	85.519	41.26	41.26	41.28	41.19	41.38	19,461,917	41.269	0.53%
2013-10-21	0	85.05	85.00	85.05	84.90	85.30	7,708,827	655,703,723	85.059	41.04	41.02	41.04	40.97	41.16	15,974,366	41.047	0.24%
2013-10-18	0	84.85	84.80	84.85	84.40	85.05	10,177,879	862,759,270	84.768	40.95	40.92	40.95	40.73	41.04	21,090,779	40.907	0.95%
2013-10-17	0	84.05	84.05	84.10	84.05	85.15	10,963,318	927,101,952	84.564	40.56	40.56	40.58	40.56	41.09	22,718,380	40.808	-1.00%
2013-10-16	0	84.90	84.90	84.95	84.50	85.15	7,058,518	598,776,019	84.830	40.97	40.97	40.99	40.78	41.09	14,626,785	40.937	-0.29%
2013-10-15	0	85.15	85.15	85.20	85.10	85.95	11,394,478	973,643,210	85.449	41.09	41.09	41.12	41.07	41.48	23,611,837	41.235	0.77%
2013-10-11	0	84.50	84.45	84.50	84.30	84.90	10,506,811	888,795,684	84.592	40.78	40.75	40.78	40.68	40.97	21,772,398	40.822	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	40.27	40.25	40.27	39.93	40.34	24,960,563	40.148	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	40.20	40.17	40.20	40.08	40.39	26,363,974	40.209	-0.60%
2013-10-08	0	83.80	83.80	83.85	83.45	84.30	11,163,811	936,229,777	83.863	40.44	40.44	40.46	40.27	40.68	23,133,845	40.470	0.06%
2013-10-07	0	83.75	83.70	83.75	83.60	84.50	9,615,783	806,124,717	83.833	40.42	40.39	40.42	40.34	40.78	19,925,994	40.456	-0.71%
2013-10-04	0	84.35	84.30	84.40	84.00	84.50	7,320,109	617,012,682	84.290	40.71	40.68	40.73	40.54	40.78	15,168,858	40.676	0.00%
2013-10-03	0	84.35	84.25	84.35	84.10	84.65	8,933,993	753,618,200	84.354	40.71	40.66	40.71	40.58	40.85	18,513,177	40.707	0.24%
2013-10-02	0	84.15	84.05	84.10	84.00	85.10	10,987,994	929,100,229	84.556	40.61	40.56	40.58	40.54	41.07	22,769,514	40.805	-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	40.71	40.68	40.71	40.61	40.83	30,566,042	40.796	-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	41.19	41.14	41.19	41.07	41.57	28,414,141	41.312	0.18%
2013-09-26	0	85.20	85.20	85.25	84.95	85.75	9,792,371	835,011,548	85.272	41.12	41.12	41.14	40.99	41.38	20,291,923	41.150	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	41.09	41.09	41.12	41.07	41.28	29,293,897	41.163	-0.70%
2013-09-24	0	85.75	85.70	85.75	85.40	86.00	11,101,882	952,019,272	85.753	41.38	41.36	41.38	41.21	41.50	23,005,515	41.382	-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	41.65	41.62	41.65	41.07	41.96	28,821,496	41.538	-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	42.44	42.42	42.44	42.15	42.47	56,081,739	42.333	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	41.60	41.60	41.62	41.36	41.84	27,941,166	41.597	0.00%
2013-09-17	0	86.20	86.15	86.20	86.10	86.95	9,455,286	818,776,318	86.595	41.60	41.57	41.60	41.55	41.96	19,593,409	41.788	-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	42.03	42.01	42.03	41.94	42.25	36,377,899	42.096	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	41.48	41.45	41.48	41.28	41.65	28,012,502	41.518	0.29%
2013-09-12	0	85.70	85.70	85.80	85.45	86.30	9,232,624	793,276,484	85.921	41.36	41.36	41.40	41.24	41.65	19,132,005	41.463	0.18%
2013-09-11	0	85.55	85.50	85.55	85.40	86.20	11,034,815	947,028,960	85.822	41.28	41.26	41.28	41.21	41.60	22,866,537	41.415	-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	41.45	41.45	41.48	41.19	41.50	29,771,935	41.340	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	41.33	41.33	41.36	41.21	41.82	27,899,792	41.525	-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	41.67	41.53	41.67	41.24	41.69	74,487,393	41.556	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	41.24	41.24	41.26	40.73	41.43	70,529,567	41.169	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	40.42	40.39	40.46	40.10	40.80	29,538,775	40.477	-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	40.46	40.49	40.51	40.17	40.54	25,833,750	40.423	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	40.10	40.08	40.10	39.67	40.42	30,433,660	40.097	1.34%
2013-08-30	0	82.00	81.95	82.00	81.90	82.90	10,651,459	876,921,223	82.329	39.57	39.55	39.57	39.52	40.01	22,072,140	39.730	-0.61%
2013-08-29	0	82.50	82.55	82.60	81.80	82.75	10,106,449	831,154,263	82.240	39.81	39.84	39.86	39.47	39.93	20,942,761	39.687	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	39.57	39.55	39.57	39.43	39.81	36,527,764	39.555	-1.32%
2013-08-27	0	83.10	83.05	83.10	83.00	84.15	8,722,369	727,237,692	83.376	40.10	40.08	40.10	40.05	40.61	18,074,646	40.235	-1.19%
2013-08-26	0	84.10	84.05	84.15	83.85	84.65	4,759,772	400,634,600	84.171	40.58	40.56	40.61	40.46	40.85	9,863,283	40.619	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	40.39	40.34	40.39	40.22	40.90	25,942,955	40.596	0.18%
2013-08-22	0	83.55	83.55	83.65	82.50	83.75	10,468,420	868,844,617	82.997	40.32	40.32	40.37	39.81	40.42	21,692,843	40.052	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	40.32	40.34	40.37	39.96	40.73	40,670,025	40.229	-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	40.48	40.45	40.48	40.45	41.03	29,935,741	40.633	-1.46%
2013-08-19	0	85.90	86.00	86.05	85.65	86.20	5,541,047	476,078,061	85.918	41.07	41.12	41.15	40.95	41.22	11,588,413	41.082	-0.29%
2013-08-16	0	86.15	86.15	86.25	85.70	86.50	11,183,142	962,079,430	86.029	41.19	41.19	41.24	40.98	41.36	23,388,155	41.135	-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	41.26	41.29	41.31	41.00	41.58	30,962,849	41.268	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	41.19	41.17	41.22	40.88	41.41	28,771,497	41.176	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	41.00	40.95	41.03	40.50	41.19	30,652,215	40.981	1.18%
2013-08-09	0	84.75	84.70	84.75	84.30	84.80	6,319,695	535,032,821	84.661	40.52	40.50	40.52	40.31	40.55	13,216,858	40.481	0.59%
2013-08-08	0	84.25	84.25	84.30	84.10	84.95	9,624,824	813,638,343	84.535	40.28	40.28	40.31	40.21	40.62	20,129,126	40.421	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	40.21	40.19	40.21	40.21	40.64	41,182,351	40.415	-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	40.69	40.69	40.71	40.57	40.98	70,196,533	40.793	-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	42.82	42.82	42.84	42.68	42.91	32,700,425	42.773	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	42.46	42.44	42.46	42.32	42.53	24,293,411	42.426	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	42.29	42.29	42.32	42.05	42.44	26,947,794	42.206	1.49%
2013-07-31	0	87.15	87.15	87.20	87.00	87.90	8,558,592	748,312,523	87.434	41.67	41.67	41.70	41.60	42.03	17,899,234	41.807	-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	41.77	41.77	41.79	41.55	41.89	24,246,161	41.724	-0.29%
2013-07-29	0	87.60	87.60	87.65	87.40	88.15	5,619,068	492,717,432	87.687	41.89	41.89	41.91	41.79	42.15	11,751,584	41.928	-0.57%
2013-07-26	0	88.10	88.15	88.20	87.35	88.30	6,937,681	609,443,663	87.845	42.13	42.15	42.17	41.77	42.22	14,509,299	42.004	0.63%
2013-07-25	0	87.55	87.55	87.60	87.30	87.75	7,736,250	677,234,816	87.540	41.86	41.86	41.89	41.74	41.96	16,179,408	41.858	-0.62%
2013-07-24	0	88.10	88.05	88.15	87.35	88.25	10,960,910	963,341,904	87.889	42.13	42.10	42.15	41.77	42.20	22,923,384	42.024	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	42.03	42.03	42.08	41.77	42.20	41,057,632	42.046	0.86%
2013-07-22	0	87.15	87.10	87.15	86.70	87.20	10,374,768	902,616,134	87.001	41.67	41.65	41.67	41.46	41.70	21,697,541	41.600	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	41.46	41.43	41.46	41.29	41.70	39,580,219	41.455	1.17%
2013-07-18	0	85.70	85.70	85.75	85.65	86.00	8,567,044	735,096,071	85.805	40.98	40.98	41.00	40.95	41.12	17,916,910	41.028	0.23%
2013-07-17	0	85.50	85.40	85.45	85.05	85.65	7,604,596	649,317,338	85.385	40.88	40.83	40.86	40.67	40.95	15,904,070	40.827	0.53%
2013-07-16	0	85.05	84.95	85.00	84.65	85.45	8,289,784	705,015,952	85.046	40.67	40.62	40.64	40.48	40.86	17,337,055	40.665	-0.06%
2013-07-15	0	85.10	85.00	85.10	84.35	85.25	9,055,181	768,165,350	84.832	40.69	40.64	40.69	40.33	40.76	18,937,788	40.563	0.47%
2013-07-12	0	84.70	84.65	84.75	84.40	85.05	8,444,118	715,337,420	84.714	40.50	40.48	40.52	40.36	40.67	17,659,826	40.506	-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	40.74	40.69	40.71	40.55	40.95	40,134,633	40.707	1.73%
2013-07-10	0	83.75	83.75	83.85	82.85	84.25	10,359,343	866,983,888	83.691	40.05	40.05	40.09	39.62	40.28	21,665,281	40.017	-0.18%
2013-07-09	0	83.90	83.95	84.00	83.10	84.10	10,905,948	911,720,527	83.598	40.12	40.14	40.16	39.73	40.21	22,808,438	39.973	1.27%
2013-07-08	0	82.85	82.90	83.00	81.40	83.25	12,062,514	990,601,316	82.122	39.62	39.64	39.69	38.92	39.81	25,227,252	39.267	-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	39.81	39.81	39.83	39.57	39.97	31,991,379	39.756	2.71%
2013-07-04	0	81.05	81.05	81.10	80.65	81.40	7,569,106	613,783,237	81.091	38.75	38.75	38.78	38.56	38.92	15,829,847	38.774	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	38.16	38.13	38.16	38.11	38.90	31,639,505	38.547	-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	38.97	38.95	38.97	38.78	39.28	29,275,420	39.078	0.31%
2013-06-28	0	81.25	81.20	81.25	80.15	81.55	9,907,054	803,402,532	81.094	38.85	38.83	38.85	38.32	38.99	20,719,375	38.775	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	38.49	38.47	38.54	38.32	39.21	33,736,496	38.843	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	38.49	38.49	38.52	37.89	38.54	44,501,068	38.152	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	38.11	38.08	38.11	37.22	38.18	42,588,084	37.765	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	37.89	37.87	37.89	37.77	38.20	43,454,276	37.979	-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	38.56	38.54	38.59	38.06	38.63	58,460,547	38.345	-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	38.97	38.97	38.99	38.71	39.64	59,674,584	39.082	-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	40.05	40.00	40.02	39.88	40.40	34,904,325	40.042	-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	40.19	40.16	40.19	39.45	40.26	30,937,338	39.683	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	40.09	40.07	40.09	39.64	40.14	25,154,842	39.884	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	39.76	39.76	39.93	39.66	40.28	73,791,450	39.908	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	39.71	39.69	39.71	39.45	40.02	57,954,085	39.604	-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	39.97	39.97	40.00	39.85	40.31	31,614,819	40.006	-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	40.40	40.38	40.40	40.09	40.62	29,325,830	40.367	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	40.26	40.24	40.26	39.97	40.64	50,265,892	40.235	-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	40.86	40.86	40.88	40.50	40.95	33,681,715	40.750	-0.64%
2013-06-05	0	86.00	86.05	86.10	85.60	86.60	10,719,357	922,084,458	86.021	41.12	41.15	41.17	40.93	41.41	22,418,206	41.131	-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	41.36	41.31	41.34	40.93	41.38	26,913,893	41.218	0.76%
2013-06-03	0	85.85	85.80	85.85	85.65	87.00	11,294,795	975,284,272	86.348	41.05	41.03	41.05	40.95	41.60	23,621,663	41.288	-0.29%
2013-05-31	0	86.10	86.15	86.35	85.90	87.20	9,744,520	844,289,238	86.642	41.17	41.19	41.29	41.07	41.70	20,379,455	41.428	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	41.15	41.15	41.17	40.88	41.53	25,265,163	41.090	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	41.00	40.95	40.98	40.98	41.67	29,380,146	41.340	-1.44%
2013-05-28	0	87.00	86.95	87.10	86.05	87.10	8,131,569	703,907,172	86.565	41.60	41.58	41.65	41.15	41.65	17,006,168	41.391	0.46%
2013-05-27	0	86.60	86.65	86.70	85.55	86.80	5,517,022	476,030,842	86.284	41.41	41.43	41.46	40.91	41.50	11,538,167	41.257	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	41.19	41.17	41.22	40.83	41.70	29,385,131	41.256	-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	41.65	41.65	41.67	41.26	42.41	53,482,468	41.761	-2.57%
2013-05-22	0	89.40	89.40	89.45	88.75	90.00	10,028,061	894,582,904	89.208	42.75	42.75	42.77	42.44	43.03	20,972,446	42.655	-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	42.85	42.83	42.85	42.76	43.00	37,528,881	42.825	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	42.78	42.81	42.83	42.26	42.85	55,600,085	42.537	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	42.10	42.07	42.10	41.91	42.14	45,004,786	42.064	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	41.69	41.65	41.67	41.50	41.95	26,003,044	41.788	0.00%
2013-05-14	0	87.95	87.90	87.95	87.80	88.30	11,263,791	991,872,516	88.058	41.69	41.67	41.69	41.62	41.86	23,760,650	41.744	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	41.50	41.48	41.50	41.46	41.93	38,249,306	41.761	-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	41.74	41.74	41.76	41.55	41.76	40,428,808	41.688	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	41.69	41.69	41.72	41.62	41.91	55,727,227	41.718	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	41.57	41.57	41.60	41.43	41.81	49,415,272	41.563	1.74%
2013-05-07	0	86.20	86.25	86.30	85.80	86.30	8,776,298	755,302,584	86.062	40.86	40.89	40.91	40.67	40.91	18,513,353	40.798	0.17%
2013-05-06	0	86.05	86.05	86.10	85.90	86.20	10,934,483	940,425,499	86.005	40.79	40.79	40.82	40.72	40.86	23,065,984	40.771	0.94%
2013-05-03	0	85.25	85.20	85.25	85.10	85.80	9,757,048	834,914,428	85.570	40.41	40.39	40.41	40.34	40.67	20,582,218	40.565	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	40.37	40.34	40.37	40.20	40.37	33,487,614	40.302	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	40.06	40.03	40.06	40.03	40.29	26,094,314	40.160	0.54%
2013-04-29	0	84.05	84.05	84.10	83.80	84.40	11,315,511	951,391,720	84.079	39.84	39.84	39.87	39.73	40.01	23,869,752	39.858	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	39.54	39.54	39.56	39.30	39.73	30,254,252	39.571	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	39.25	39.23	39.25	39.06	39.49	30,780,651	39.297	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	38.85	38.85	38.87	38.45	38.92	27,108,647	38.706	2.37%
2013-04-23	0	80.05	80.00	80.05	80.05	81.25	5,573,848	448,117,083	80.396	37.95	37.92	37.95	37.95	38.52	11,757,875	38.112	-1.17%
2013-04-22	0	81.00	80.90	80.95	80.50	81.45	7,269,966	588,644,227	80.969	38.40	38.35	38.37	38.16	38.61	15,335,788	38.384	-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	38.45	38.45	38.47	37.40	38.47	32,089,087	37.897	1.82%
2013-04-18	0	79.65	79.65	79.70	78.80	79.70	11,016,272	874,005,253	79.338	37.76	37.76	37.78	37.36	37.78	23,238,515	37.610	-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	37.90	37.90	37.92	37.73	38.47	29,753,353	38.071	-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	38.11	38.04	38.11	38.02	38.37	29,194,445	38.144	-0.80%
2013-04-15	0	81.05	81.00	81.10	81.00	82.05	9,073,153	739,122,509	81.463	38.42	38.40	38.45	38.40	38.90	19,139,561	38.618	-1.22%
2013-04-12	0	82.05	82.10	82.15	81.95	82.60	7,408,337	609,906,863	82.327	38.90	38.92	38.94	38.85	39.16	15,627,678	39.027	-0.06%
2013-04-11	0	82.10	82.10	82.15	82.00	82.50	8,701,873	715,348,364	82.206	38.92	38.92	38.94	38.87	39.11	18,356,356	38.970	0.24%
2013-04-10	0	81.90	81.85	81.90	80.95	82.05	11,700,784	952,310,710	81.389	38.82	38.80	38.82	38.37	38.90	24,682,474	38.582	1.24%
2013-04-09	0	80.90	80.85	80.90	80.75	81.50	11,366,532	922,506,041	81.160	38.35	38.33	38.35	38.28	38.64	23,977,379	38.474	-0.43%
2013-04-08	0	81.25	81.25	81.30	81.00	81.70	6,237,036	506,975,102	81.285	38.52	38.52	38.54	38.40	38.73	13,156,852	38.533	-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	38.56	38.52	38.54	38.49	39.13	37,207,060	38.694	-1.93%
2013-04-03	0	82.95	82.85	82.90	82.75	83.40	5,417,698	449,750,217	83.015	39.32	39.28	39.30	39.23	39.54	11,428,481	39.353	-0.06%
2013-04-02	0	83.00	83.00	83.05	82.15	83.20	10,332,416	856,521,192	82.897	39.35	39.35	39.37	38.94	39.44	21,795,941	39.297	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	38.87	38.85	38.90	38.68	39.09	30,005,735	38.853	-1.03%
2013-03-27	0	82.85	82.85	82.90	82.35	83.20	10,260,031	850,204,976	82.866	39.28	39.28	39.30	39.04	39.44	21,643,246	39.283	-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	39.30	39.28	39.32	38.87	39.32	33,487,739	39.080	-0.54%
2013-03-25	0	83.35	83.30	83.35	83.05	83.70	7,258,860	605,228,522	83.378	39.51	39.49	39.51	39.37	39.68	15,312,361	39.525	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	39.39	39.39	39.42	39.18	39.44	31,813,073	39.322	-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	39.87	39.84	39.87	39.54	40.01	28,239,065	39.831	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	39.84	39.82	39.84	39.13	39.87	33,238,376	39.633	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	39.37	39.39	39.42	39.21	39.60	37,254,588	39.453	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	39.23	39.21	39.23	38.98	39.25	70,902,278	39.119	-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	40.14	40.09	40.14	40.05	40.40	64,079,901	40.203	1.59%
2013-03-14	0	84.75	84.80	84.85	83.50	84.90	10,350,030	873,076,097	84.355	39.51	39.53	39.56	38.93	39.58	22,200,419	39.327	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	39.16	39.11	39.14	39.14	39.56	27,548,546	39.366	-0.88%
2013-03-12	0	84.75	84.70	84.75	84.70	85.60	9,166,111	780,323,962	85.131	39.51	39.49	39.51	39.49	39.91	19,660,958	39.689	-0.59%
2013-03-11	0	85.25	85.10	85.15	84.90	85.70	6,886,134	587,965,365	85.384	39.74	39.67	39.70	39.58	39.95	14,770,494	39.807	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	39.60	39.56	39.58	38.93	40.05	43,927,418	39.658	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	38.91	38.88	38.93	38.84	39.00	30,947,114	38.916	-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	39.18	39.16	39.18	38.93	39.23	28,742,809	39.112	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	39.07	39.04	39.07	38.79	39.21	41,348,256	39.031	-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	39.28	39.28	39.30	39.18	39.63	34,060,341	39.431	-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	39.77	39.77	39.79	39.72	40.09	55,105,419	39.862	-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	40.02	40.00	40.02	39.79	40.05	35,069,812	39.941	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	39.16	39.18	39.21	38.93	39.21	30,117,318	39.102	-0.18%
2013-02-26	0	84.15	84.15	84.20	84.10	85.10	8,577,260	725,268,317	84.557	39.23	39.23	39.25	39.21	39.67	18,397,895	39.421	-1.35%
2013-02-25	0	85.30	85.30	85.35	85.00	85.75	10,976,357	938,578,636	85.509	39.77	39.77	39.79	39.63	39.98	23,543,866	39.865	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	39.60	39.63	39.67	39.28	39.67	28,185,675	39.465	-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	39.67	39.72	39.74	39.63	40.14	35,720,259	39.797	-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	40.33	40.30	40.33	40.14	40.47	27,646,704	40.289	0.06%
2013-02-19	0	86.45	86.40	86.45	86.30	87.25	8,043,392	698,044,434	86.785	40.30	40.28	40.30	40.23	40.68	17,252,768	40.460	-0.86%
2013-02-18	0	87.20	87.10	87.15	87.10	87.60	5,640,443	492,634,016	87.340	40.65	40.61	40.63	40.61	40.84	12,098,535	40.718	-0.40%
2013-02-15	0	87.55	87.50	87.55	87.05	87.65	6,573,418	573,847,157	87.298	40.82	40.79	40.82	40.58	40.86	14,099,730	40.699	-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	40.86	40.89	40.91	40.70	41.12	39,135,018	40.994	1.51%
2013-02-08	0	86.35	86.35	86.40	85.50	87.00	10,286,073	889,436,567	86.470	40.26	40.26	40.28	39.86	40.56	22,063,233	40.313	0.23%
2013-02-07	0	86.15	86.15	86.20	86.05	86.50	8,548,707	737,514,920	86.272	40.16	40.16	40.19	40.12	40.33	18,336,650	40.221	-0.29%
2013-02-06	0	86.40	86.35	86.40	85.90	86.80	8,176,724	706,653,648	86.423	40.28	40.26	40.28	40.05	40.47	17,538,760	40.291	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	39.84	39.77	39.84	39.72	40.35	51,094,677	40.003	-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	40.96	40.89	40.91	40.79	41.24	26,188,201	41.083	-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	41.03	41.00	41.03	40.91	41.17	27,025,562	40.997	-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	41.17	41.17	41.19	41.03	41.21	35,221,184	41.097	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	41.05	41.05	41.07	40.86	41.19	55,999,300	41.041	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	40.68	40.68	40.70	40.58	40.79	27,525,544	40.669	-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	40.70	40.70	40.72	40.56	40.86	45,271,846	40.685	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	40.33	40.35	40.37	39.98	40.40	66,073,452	40.178	1.47%
2013-01-24	0	85.25	85.35	85.40	85.05	85.50	9,637,286	821,321,742	85.223	39.74	39.79	39.81	39.65	39.86	20,671,610	39.732	0.35%
2013-01-23	0	84.95	85.00	85.05	84.75	85.35	9,876,563	839,654,661	85.015	39.60	39.63	39.65	39.51	39.79	21,184,850	39.635	-0.29%
2013-01-22	0	85.20	85.20	85.25	85.10	85.75	9,731,194	830,944,730	85.390	39.72	39.72	39.74	39.67	39.98	20,873,039	39.809	-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	39.77	39.72	39.74	39.63	39.86	26,019,291	39.785	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	39.77	39.77	39.79	39.63	39.93	34,693,669	39.744	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	39.60	39.58	39.60	39.35	39.67	41,645,132	39.565	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	39.23	39.18	39.23	39.14	39.56	33,404,088	39.333	0.36%
2013-01-15	0	83.85	83.80	83.85	83.80	84.80	10,402,830	875,492,560	84.159	39.09	39.07	39.09	39.07	39.53	22,313,673	39.236	-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	39.46	39.42	39.44	39.37	39.51	36,575,974	39.444	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	39.09	39.11	39.14	39.02	39.28	38,392,004	39.101	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	38.77	38.77	38.79	38.51	38.93	27,387,198	38.772	0.60%
2013-01-09	0	82.65	82.65	82.75	82.10	82.75	8,066,140	664,760,595	82.414	38.53	38.53	38.58	38.28	38.58	17,301,562	38.422	-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	38.58	38.56	38.58	38.56	38.86	28,030,326	38.724	-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	38.72	38.70	38.72	38.58	38.84	31,415,713	38.691	1.28%
2013-01-04	0	82.00	81.95	82.00	81.90	82.50	10,102,994	830,029,912	82.157	38.23	38.21	38.23	38.18	38.46	21,670,536	38.302	-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	38.84	38.81	38.84	38.72	38.88	38,204,008	38.805	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	38.79	38.72	38.74	38.11	38.84	44,968,023	38.468	2.34%
2012-12-31	0	81.30	81.15	81.30	81.15	81.50	6,726,128	547,568,169	81.409	37.90	37.83	37.90	37.83	38.00	14,427,287	37.954	-0.73%
2012-12-28	0	81.90	81.85	81.90	81.60	81.95	9,191,375	752,201,866	81.838	38.18	38.16	38.18	38.04	38.21	19,715,148	38.153	-0.06%
2012-12-27	0	81.95	81.95	82.00	81.65	82.00	8,364,342	684,874,375	81.880	38.21	38.21	38.23	38.07	38.23	17,941,194	38.173	0.43%
2012-12-24	0	81.60	81.50	81.55	80.95	81.90	5,977,757	487,816,977	81.605	38.04	38.00	38.02	37.74	38.18	12,822,060	38.045	0.68%
2012-12-21	0	81.05	81.10	81.15	80.00	81.40	10,862,498	880,752,854	81.082	37.79	37.81	37.83	37.30	37.95	23,299,643	37.801	-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	38.07	38.04	38.09	37.95	38.14	49,125,122	38.049	1.43%
2012-12-19	0	80.50	80.40	80.45	80.45	80.90	10,187,335	821,760,413	80.665	37.53	37.48	37.51	37.51	37.72	21,851,444	37.607	0.50%
2012-12-18	0	80.10	80.10	80.15	80.10	80.50	6,203,527	498,037,775	80.283	37.34	37.34	37.37	37.34	37.53	13,306,328	37.429	-0.06%
2012-12-17	0	80.15	80.10	80.20	79.90	80.70	8,512,290	682,169,442	80.139	37.37	37.34	37.39	37.25	37.62	18,258,537	37.362	-0.74%
2012-12-14	0	80.75	80.70	80.75	80.00	80.85	11,952,307	963,035,669	80.573	37.65	37.62	37.65	37.30	37.69	25,637,242	37.564	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	37.41	37.41	37.44	37.25	37.44	30,610,580	37.341	0.38%
2012-12-12	0	79.95	79.95	80.00	79.80	80.10	10,634,690	850,473,713	79.972	37.27	37.27	37.30	37.20	37.34	22,811,003	37.283	0.31%
2012-12-11	0	79.70	79.65	79.70	79.35	79.85	7,495,947	596,856,740	79.624	37.16	37.13	37.16	36.99	37.23	16,078,520	37.121	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	37.04	37.02	37.04	36.97	37.30	27,461,469	37.047	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	36.95	36.99	37.02	36.88	37.44	67,358,374	37.122	-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	37.11	37.13	37.16	37.02	37.32	31,796,939	37.172	-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	37.30	37.27	37.30	36.88	37.30	92,828,143	37.069	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	36.69	36.69	36.71	36.53	36.85	31,433,488	36.706	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	36.48	36.48	36.50	36.46	37.09	36,883,887	36.808	-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	36.71	36.71	36.74	36.36	36.78	52,268,634	36.634	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	36.20	36.25	36.27	36.01	36.32	28,051,922	36.169	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	35.99	35.99	36.01	35.85	36.01	27,866,515	35.920	0.00%
2012-11-27	0	77.20	77.15	77.20	76.55	77.40	11,422,642	881,110,368	77.137	35.99	35.97	35.99	35.69	36.08	24,501,130	35.962	0.13%
2012-11-26	0	77.10	77.05	77.15	77.05	77.65	10,517,988	813,766,755	77.369	35.94	35.92	35.97	35.92	36.20	22,560,682	36.070	-0.13%
2012-11-23	0	77.20	77.15	77.20	76.50	77.30	12,969,465	999,347,336	77.054	35.99	35.97	35.99	35.66	36.04	27,819,007	35.923	0.85%
2012-11-22	0	76.55	76.55	76.60	76.15	76.70	13,044,214	997,423,027	76.465	35.69	35.69	35.71	35.50	35.76	27,979,340	35.649	0.72%
2012-11-21	0	76.00	76.00	76.05	75.15	76.10	11,329,074	858,893,476	75.813	35.43	35.43	35.46	35.04	35.48	24,300,431	35.345	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	34.99	34.99	35.01	34.94	35.55	38,200,298	35.282	0.54%
2012-11-19	0	74.65	74.65	74.70	73.90	75.00	12,036,293	897,939,858	74.603	34.80	34.80	34.83	34.45	34.97	25,817,388	34.780	0.95%
2012-11-16	0	73.95	73.85	73.95	73.80	74.30	5,472,437	405,111,846	74.028	34.48	34.43	34.48	34.41	34.64	11,738,168	34.512	0.00%
2012-11-15	0	73.95	73.90	73.95	73.80	74.65	9,453,269	700,634,326	74.116	34.48	34.45	34.48	34.41	34.80	20,276,901	34.553	-0.74%
2012-11-14	0	74.50	74.40	74.50	74.20	74.65	11,985,992	892,246,513	74.441	34.73	34.69	34.73	34.59	34.80	25,709,495	34.705	1.15%
2012-11-13	0	73.65	73.60	73.65	73.55	73.95	6,612,065	487,510,851	73.730	34.34	34.31	34.34	34.29	34.48	14,182,627	34.374	-0.81%
2012-11-12	0	74.25	74.10	74.20	73.70	74.25	9,532,458	704,970,228	73.955	34.62	34.55	34.59	34.36	34.62	20,446,758	34.478	-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	34.69	34.66	34.69	34.55	34.92	30,109,736	34.713	-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	34.92	34.92	34.97	34.90	35.39	41,298,682	35.159	-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	35.90	35.85	35.90	35.46	35.90	39,143,339	35.731	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	35.76	35.80	35.83	35.43	35.83	41,001,862	35.701	-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	36.25	36.20	36.22	36.04	36.34	28,359,807	36.207	-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	36.34	36.32	36.34	36.15	36.36	45,570,433	36.295	1.76%
2012-11-01	0	76.60	76.55	76.60	76.20	76.90	10,661,391	817,050,386	76.636	35.71	35.69	35.71	35.53	35.85	22,868,276	35.729	0.26%
2012-10-31	0	76.40	76.40	76.45	76.00	76.45	11,684,789	887,629,610	75.965	35.62	35.62	35.64	35.43	35.64	25,063,426	35.415	0.92%
2012-10-30	0	75.70	75.75	75.80	75.35	76.50	10,256,317	777,464,797	75.804	35.29	35.32	35.34	35.13	35.66	21,999,408	35.340	-0.66%
2012-10-29	0	76.20	76.20	76.25	75.80	76.55	9,313,647	709,788,640	76.210	35.53	35.53	35.55	35.34	35.69	19,977,417	35.530	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	35.39	35.39	35.43	35.20	35.76	32,945,598	35.486	-0.91%
2012-10-25	0	76.60	76.60	76.65	75.50	76.65	11,449,535	872,584,417	76.211	35.71	35.71	35.73	35.20	35.73	24,558,815	35.530	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	35.36	35.36	35.39	35.20	35.41	28,685,080	35.300	0.06%
2012-10-22	0	76.50	76.50	76.60	75.90	76.65	9,291,476	708,602,510	76.264	35.34	35.34	35.39	35.06	35.41	20,113,246	35.231	-0.07%
2012-10-19	0	76.55	76.50	76.55	76.40	76.90	9,355,040	716,428,322	76.582	35.36	35.34	35.36	35.29	35.52	20,250,843	35.378	0.13%
2012-10-18	0	76.45	76.35	76.45	76.35	76.75	11,111,154	851,219,210	76.609	35.32	35.27	35.32	35.27	35.46	24,052,301	35.390	-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	35.36	35.34	35.36	35.16	35.46	49,916,628	35.316	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	34.74	34.69	34.72	34.51	34.74	33,279,511	34.628	1.21%
2012-10-15	0	74.30	74.30	74.35	73.90	74.45	5,490,836	407,693,608	74.250	34.32	34.32	34.35	34.14	34.39	11,886,006	34.300	0.13%
2012-10-12	0	74.20	74.15	74.25	73.75	74.35	8,089,518	598,943,268	74.039	34.28	34.25	34.30	34.07	34.35	17,511,369	34.203	1.02%
2012-10-11	0	73.45	73.50	73.55	72.85	73.65	9,749,446	714,910,724	73.328	33.93	33.95	33.98	33.65	34.02	21,104,613	33.875	-0.20%
2012-10-10	0	73.60	73.55	73.60	73.00	73.75	9,474,925	695,242,023	73.377	34.00	33.98	34.00	33.72	34.07	20,510,358	33.897	-0.67%
2012-10-09	0	74.10	74.00	74.05	74.00	74.70	6,768,811	503,406,138	74.371	34.23	34.18	34.21	34.18	34.51	14,652,437	34.356	0.07%
2012-10-08	0	74.05	74.00	74.05	73.95	74.85	8,943,415	665,344,532	74.395	34.21	34.18	34.21	34.16	34.58	19,359,799	34.367	-0.40%
2012-10-05	0	74.35	74.30	74.40	73.95	74.50	10,278,546	763,018,865	74.234	34.35	34.32	34.37	34.16	34.42	22,249,955	34.293	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	34.12	34.09	34.12	33.82	34.28	42,561,443	34.107	1.79%
2012-10-03	0	72.55	72.60	72.65	72.30	73.25	11,284,873	820,928,567	72.746	33.52	33.54	33.56	33.40	33.84	24,428,350	33.606	-0.55%
2012-09-28	0	72.95	72.90	72.95	72.75	73.10	5,849,362	426,685,130	72.946	33.70	33.68	33.70	33.61	33.77	12,662,106	33.698	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	33.70	33.70	33.72	33.31	33.93	40,386,436	33.652	0.34%
2012-09-26	0	72.70	72.65	72.70	72.55	73.30	11,945,347	869,553,088	72.794	33.58	33.56	33.58	33.52	33.86	25,858,077	33.628	-1.42%
2012-09-25	0	73.75	73.70	73.75	73.45	73.95	8,659,527	638,305,870	73.711	34.07	34.05	34.07	33.93	34.16	18,745,267	34.052	0.41%
2012-09-24	0	73.45	73.45	73.50	73.10	73.65	8,644,945	634,812,567	73.432	33.93	33.93	33.95	33.77	34.02	18,713,701	33.922	-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	34.23	34.18	34.23	34.00	34.25	35,451,174	34.170	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	33.95	33.93	33.95	33.84	34.18	34,081,277	34.060	-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	34.12	34.02	34.07	33.54	34.18	48,465,254	33.996	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	33.68	33.68	33.72	33.54	33.95	42,280,822	33.805	-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	33.93	33.93	33.95	33.65	33.95	46,398,367	33.799	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	33.58	33.58	33.61	33.17	33.61	80,362,879	33.386	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	32.64	32.64	32.66	32.59	32.78	36,285,929	32.698	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	32.52	32.52	32.57	32.34	32.57	42,879,744	32.433	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	32.24	32.24	32.27	31.99	32.34	38,547,401	32.165	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	32.08	32.06	32.11	32.01	32.22	37,732,651	32.076	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	31.83	31.81	31.83	31.60	32.08	84,975,101	31.869	2.45%
2012-09-06	0	67.25	67.25	67.30	66.40	67.40	12,916,266	863,964,022	66.890	31.07	31.07	31.09	30.67	31.14	27,959,825	30.900	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	30.58	30.58	30.60	30.42	30.95	38,915,817	30.660	-1.78%
2012-09-04	0	67.40	67.40	67.50	67.35	67.80	8,806,488	594,795,918	67.541	31.14	31.14	31.18	31.11	31.32	19,063,393	31.201	-0.22%
2012-09-03	0	67.55	67.50	67.55	66.75	67.75	7,094,078	477,245,816	67.274	31.21	31.18	31.21	30.84	31.30	15,356,542	31.078	0.67%
2012-08-31	0	67.10	67.10	67.20	67.00	67.60	6,461,695	434,799,014	67.289	31.00	31.00	31.04	30.95	31.23	13,987,623	31.085	-0.81%
2012-08-30	0	67.65	67.65	67.70	67.25	67.95	6,871,100	464,007,920	67.530	31.25	31.25	31.27	31.07	31.39	14,873,861	31.196	-0.81%
2012-08-29	0	68.20	68.15	68.25	67.90	68.50	5,001,797	341,187,374	68.213	31.51	31.48	31.53	31.37	31.64	10,827,384	31.512	-0.29%
2012-08-28	0	68.40	68.40	68.45	67.95	68.50	5,650,404	385,247,848	68.181	31.60	31.60	31.62	31.39	31.64	12,231,422	31.497	0.51%
2012-08-27	0	68.05	68.00	68.05	67.55	68.35	6,202,852	422,117,389	68.052	31.44	31.41	31.44	31.21	31.57	13,427,306	31.437	-0.37%
2012-08-24	0	68.30	68.25	68.30	67.85	68.45	9,818,593	669,918,367	68.230	31.55	31.53	31.55	31.34	31.62	21,254,296	31.519	-1.51%
2012-08-23	0	69.35	69.35	69.45	68.90	69.45	10,797,883	747,474,536	69.224	32.04	32.04	32.08	31.83	32.08	23,374,164	31.979	0.87%
2012-08-22	0	68.75	68.85	68.90	68.35	69.10	7,778,760	534,599,521	68.726	31.76	31.81	31.83	31.57	31.92	16,838,672	31.748	-0.58%
2012-08-21	0	69.15	69.15	69.20	68.25	69.20	6,454,608	444,252,398	68.827	31.94	31.94	31.97	31.53	31.97	13,972,282	31.795	0.07%
2012-08-20	0	69.10	69.10	69.15	68.25	69.20	7,830,129	538,969,199	68.833	31.92	31.92	31.94	31.53	31.97	16,949,870	31.798	0.00%
2012-08-17	0	69.10	69.05	69.15	68.80	69.15	14,192,521	978,520,662	68.946	31.92	31.90	31.94	31.78	31.94	30,722,532	31.850	1.39%
2012-08-16	0	68.15	68.10	68.15	67.95	68.65	6,710,982	458,272,355	68.287	31.48	31.46	31.48	31.39	31.71	14,527,254	31.546	0.00%
2012-08-15	0	68.15	68.10	68.15	67.80	68.45	9,311,686	634,711,384	68.163	31.48	31.46	31.48	31.32	31.62	20,156,995	31.488	-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	31.78	31.76	31.78	31.53	31.78	38,212,151	31.684	1.24%
2012-08-13	0	68.65	68.60	68.65	68.40	68.80	8,296,836	569,055,135	68.587	31.40	31.37	31.40	31.28	31.46	18,142,289	31.366	0.37%
2012-08-10	0	68.40	68.35	68.45	68.00	68.60	12,120,340	828,333,830	68.342	31.28	31.26	31.30	31.10	31.37	26,502,960	31.254	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	31.28	31.28	31.30	31.10	31.33	37,199,804	31.229	1.33%
2012-08-08	0	67.50	67.35	67.45	67.00	67.80	11,632,265	785,397,806	67.519	30.87	30.80	30.85	30.64	31.01	25,435,710	30.878	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	30.80	30.80	30.82	30.64	30.96	34,059,884	30.791	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	30.66	30.66	30.69	30.62	31.07	44,301,412	30.898	2.21%
2012-08-03	0	65.60	65.60	65.65	64.65	65.75	7,997,070	521,106,759	65.162	30.00	30.00	30.02	29.57	30.07	17,486,805	29.800	-0.08%
2012-08-02	0	65.65	65.60	65.65	65.00	65.80	7,619,093	498,803,367	65.468	30.02	30.00	30.02	29.73	30.09	16,660,301	29.940	-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	30.05	30.02	30.05	29.57	30.18	39,545,648	29.950	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	30.02	30.00	30.05	29.91	30.27	38,075,311	30.104	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	29.84	29.84	29.86	29.57	29.89	46,706,958	29.729	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	29.34	29.31	29.34	29.15	29.36	50,224,985	29.189	2.64%
2012-07-26	0	62.50	62.45	62.55	61.80	62.60	14,103,607	877,431,229	62.213	28.58	28.56	28.61	28.26	28.63	30,839,674	28.451	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	28.47	28.45	28.49	27.94	28.65	48,087,791	28.266	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	28.38	28.35	28.38	28.31	29.27	46,755,456	28.565	-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	28.86	28.83	28.86	28.77	29.52	84,558,406	29.169	-5.68%
2012-07-20	0	66.90	66.85	66.90	66.40	67.20	9,954,128	664,401,120	66.746	30.59	30.57	30.59	30.37	30.73	21,766,209	30.524	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	30.59	30.57	30.59	30.43	30.96	45,182,960	30.637	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	30.43	30.39	30.41	30.25	30.64	35,172,598	30.392	-2.06%
2012-07-17	0	67.95	67.90	68.00	67.15	68.40	11,613,884	790,599,521	68.074	31.07	31.05	31.10	30.71	31.28	25,395,517	31.131	1.27%
2012-07-16	0	67.10	67.00	67.05	66.85	67.45	9,435,782	632,693,151	67.053	30.69	30.64	30.66	30.57	30.85	20,632,767	30.664	0.83%
2012-07-13	0	66.55	66.50	66.60	66.05	66.70	13,622,212	904,183,869	66.376	30.43	30.41	30.46	30.21	30.50	29,787,031	30.355	-0.82%
2012-07-12	0	67.10	67.05	67.10	66.95	68.50	11,839,167	797,187,148	67.335	30.69	30.66	30.69	30.62	31.33	25,888,133	30.794	-1.47%
2012-07-11	0	68.10	68.10	68.15	67.55	68.25	6,485,365	440,161,501	67.870	31.14	31.14	31.17	30.89	31.21	14,181,233	31.038	0.52%
2012-07-10	0	67.75	67.75	67.80	67.70	68.40	7,151,796	486,108,136	67.970	30.98	30.98	31.01	30.96	31.28	15,638,486	31.084	0.07%
2012-07-09	0	67.70	67.65	67.70	67.65	68.50	7,175,613	488,310,791	68.051	30.96	30.94	30.96	30.94	31.33	15,690,565	31.121	-1.10%
2012-07-06	0	68.45	68.45	68.50	68.15	68.75	11,286,616	772,557,349	68.449	31.30	31.30	31.33	31.17	31.44	24,679,896	31.303	-0.73%
2012-07-05	0	68.95	68.95	69.00	68.25	69.15	9,944,714	683,275,995	68.707	31.53	31.53	31.56	31.21	31.62	21,745,624	31.421	0.51%
2012-07-04	0	68.60	68.55	68.60	68.20	69.40	8,574,986	590,011,614	68.806	31.37	31.35	31.37	31.19	31.74	18,750,506	31.466	-1.29%
2012-07-03	0	69.50	69.45	69.50	69.00	69.50	14,337,261	993,790,035	69.315	31.78	31.76	31.78	31.56	31.78	31,350,594	31.699	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	31.35	31.33	31.35	30.73	31.74	67,526,288	31.397	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	31.17	31.17	31.19	31.12	31.65	44,499,430	31.459	-0.37%
2012-06-27	0	68.40	68.45	68.50	67.65	68.70	12,794,227	874,723,192	68.369	31.28	31.30	31.33	30.94	31.42	27,976,516	31.266	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	31.19	31.19	31.23	30.78	31.23	32,232,816	31.056	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	31.01	30.98	31.01	30.89	31.14	41,931,105	31.019	0.52%
2012-06-22	0	67.45	67.45	67.50	67.20	67.75	12,998,054	877,633,364	67.520	30.85	30.85	30.87	30.73	30.98	28,422,215	30.878	-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	31.21	31.21	31.26	31.07	31.51	45,388,219	31.324	-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	31.30	31.26	31.28	31.07	31.44	65,312,701	31.293	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	30.59	30.57	30.59	30.37	30.71	39,477,050	30.577	-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	30.85	30.82	30.85	30.69	31.12	40,393,679	30.944	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	30.55	30.50	30.53	29.98	30.59	45,993,088	30.356	2.38%
2012-06-14	0	65.25	65.15	65.30	65.15	65.60	13,937,301	911,925,542	65.431	29.84	29.79	29.86	29.79	30.00	30,476,021	29.923	-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	29.91	29.91	29.95	29.57	29.95	39,669,388	29.750	1.63%
2012-06-12	0	64.35	64.35	64.40	63.70	64.55	7,418,291	475,603,775	64.112	29.43	29.43	29.45	29.13	29.52	16,221,217	29.320	-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	29.66	29.63	29.68	29.52	29.75	34,371,313	29.632	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	28.81	28.81	28.83	28.74	29.25	35,655,103	28.965	-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	28.90	28.88	28.90	28.83	29.25	44,067,995	29.032	2.10%
2012-06-06	0	61.90	61.90	62.00	61.00	62.00	11,996,067	737,173,187	61.451	28.31	28.31	28.35	27.90	28.35	26,231,218	28.103	2.57%
2012-06-05	0	60.35	60.35	60.40	60.00	60.90	8,218,673	497,151,036	60.490	27.60	27.60	27.62	27.44	27.85	17,971,374	27.663	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	27.51	27.44	27.46	27.35	27.62	44,240,236	27.472	-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	27.83	27.92	27.99	27.67	28.01	57,299,369	27.871	-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	28.01	28.01	28.03	27.55	28.10	37,549,454	27.820	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	28.01	27.97	27.99	27.94	28.51	61,627,220	28.175	-2.78%
2012-05-29	0	63.00	62.95	63.00	62.10	63.05	12,317,431	770,281,549	62.536	28.81	28.79	28.81	28.40	28.83	26,933,930	28.599	0.32%
2012-05-28	0	62.80	62.75	62.80	62.60	63.20	10,270,540	646,208,574	62.919	28.72	28.70	28.72	28.63	28.90	22,458,092	28.774	0.16%
2012-05-25	0	62.70	62.65	62.70	62.50	63.10	12,062,912	757,187,970	62.770	28.67	28.65	28.67	28.58	28.86	26,377,385	28.706	0.88%
2012-05-24	0	62.15	62.15	62.20	62.05	62.80	13,365,918	835,570,283	62.515	28.42	28.42	28.45	28.38	28.72	29,226,605	28.589	-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	28.70	28.67	28.70	28.56	28.97	49,455,951	28.748	-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	29.04	29.02	29.04	28.90	29.25	36,235,418	29.085	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	28.86	28.88	28.90	28.61	28.95	37,782,240	28.756	-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	29.15	29.15	29.18	28.63	29.27	81,417,073	28.976	-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	30.09	30.07	30.09	29.98	30.66	47,646,700	30.261	-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	30.39	30.37	30.39	30.27	30.85	55,500,715	30.504	-2.43%
2012-05-15	0	68.80	68.70	68.80	67.75	68.95	13,774,799	941,402,063	68.342	31.14	31.10	31.14	30.67	31.21	30,429,561	30.937	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	30.65	30.60	30.65	30.60	31.12	34,235,366	30.856	-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	30.96	30.94	30.96	30.76	31.28	45,106,422	31.019	-0.94%
2012-05-10	0	69.05	69.10	69.15	68.10	69.30	14,140,934	971,348,909	68.691	31.26	31.28	31.30	30.83	31.37	31,238,381	31.095	-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	31.46	31.44	31.46	31.23	31.53	33,007,781	31.378	0.65%
2012-05-08	0	69.05	69.00	69.05	68.75	69.90	13,994,847	971,362,185	69.409	31.26	31.23	31.26	31.12	31.64	30,915,664	31.420	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	31.10	31.08	31.12	31.01	31.28	36,579,420	31.137	-2.83%
2012-05-04	0	70.70	70.75	70.80	70.55	71.35	9,879,508	700,616,607	70.916	32.00	32.03	32.05	31.94	32.30	21,824,572	32.102	-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	32.39	32.41	32.43	32.05	32.43	31,918,464	32.242	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	32.28	32.28	32.30	32.09	32.41	44,027,592	32.311	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	32.00	32.00	32.03	31.80	32.05	44,347,344	31.945	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	31.44	31.42	31.44	31.21	31.69	36,414,983	31.458	-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	31.60	31.62	31.64	31.39	31.69	33,697,540	31.550	1.09%
2012-04-25	0	69.05	69.05	69.10	69.00	69.40	9,918,370	686,519,049	69.217	31.26	31.26	31.28	31.23	31.42	21,910,421	31.333	0.66%
2012-04-24	0	68.60	68.50	68.60	68.00	68.85	8,031,205	550,253,950	68.514	31.05	31.01	31.05	30.78	31.17	17,741,532	31.015	0.59%
2012-04-23	0	68.20	68.20	68.25	68.10	69.55	9,444,309	650,448,947	68.872	30.87	30.87	30.90	30.83	31.48	20,863,185	31.177	-1.80%
2012-04-20	0	69.45	69.40	69.45	68.80	69.60	9,597,453	664,443,776	69.231	31.44	31.42	31.44	31.14	31.51	21,201,491	31.339	0.36%
2012-04-19	0	69.20	69.20	69.25	68.45	69.30	11,354,193	782,430,333	68.911	31.33	31.33	31.35	30.99	31.37	25,082,261	31.195	1.24%
2012-04-18	0	68.35	68.30	68.35	68.10	68.45	14,254,784	973,410,449	68.287	30.94	30.92	30.94	30.83	30.99	31,489,884	30.912	1.86%
2012-04-17	0	67.10	67.10	67.20	66.30	67.20	14,704,542	979,866,161	66.637	30.37	30.37	30.42	30.01	30.42	32,483,433	30.165	0.22%
2012-04-16	0	66.95	66.90	66.95	66.40	67.15	12,116,558	808,972,843	66.766	30.31	30.28	30.31	30.06	30.40	26,766,383	30.223	-1.40%
2012-04-13	0	67.90	67.90	68.00	67.55	68.00	14,168,486	960,579,157	67.797	30.74	30.74	30.78	30.58	30.78	31,299,245	30.690	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	30.10	30.08	30.10	29.99	30.40	33,982,005	30.199	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	30.04	30.01	30.04	29.85	30.24	41,025,609	29.977	-1.78%
2012-04-10	0	67.55	67.50	67.55	67.50	68.05	12,060,211	817,140,138	67.755	30.58	30.56	30.58	30.56	30.80	26,641,908	30.671	-1.75%
2012-04-05	0	68.75	68.80	68.90	68.45	69.10	11,000,498	755,914,126	68.716	31.12	31.14	31.19	30.99	31.28	24,300,923	31.106	-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	31.51	31.46	31.48	31.12	31.57	33,560,925	31.313	1.31%
2012-04-02	0	68.70	68.65	68.70	68.30	69.10	14,019,208	962,055,223	68.624	31.10	31.08	31.10	30.92	31.28	30,969,479	31.065	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	31.01	30.94	30.96	30.83	31.12	37,130,825	31.021	-1.08%
2012-03-29	0	69.25	69.25	69.30	69.00	69.45	14,091,018	975,566,987	69.233	31.35	31.35	31.37	31.23	31.44	31,128,112	31.340	-1.28%
2012-03-28	0	70.15	70.20	70.25	69.70	70.35	12,157,989	851,764,564	70.058	31.76	31.78	31.80	31.55	31.85	26,857,907	31.714	-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	31.87	31.87	31.91	31.57	32.03	44,121,163	31.840	2.25%
2012-03-26	0	68.85	68.85	68.90	68.60	69.30	7,199,183	495,553,067	68.835	31.17	31.17	31.19	31.05	31.37	15,903,534	31.160	-0.36%
2012-03-23	0	69.10	69.10	69.15	68.80	69.45	11,957,167	825,848,385	69.067	31.28	31.28	31.30	31.14	31.44	26,414,276	31.265	-1.29%
2012-03-22	0	70.00	69.90	70.05	69.40	70.05	8,165,872	570,359,260	69.847	31.69	31.64	31.71	31.42	31.71	18,039,022	31.618	0.00%
2012-03-21	0	70.00	69.95	70.10	69.50	70.30	10,470,595	731,728,419	69.884	31.69	31.66	31.73	31.46	31.82	23,130,327	31.635	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	31.69	31.69	31.71	31.60	32.14	58,916,806	31.867	-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	32.05	32.07	32.09	31.98	32.46	78,909,777	32.259	1.07%
2012-03-16	0	70.05	70.05	70.10	69.90	70.40	9,391,248	658,730,032	70.143	31.71	31.71	31.73	31.64	31.87	20,745,969	31.752	-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	31.80	31.80	31.87	31.64	31.89	56,613,875	31.770	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	31.37	31.35	31.37	31.33	31.91	91,566,373	31.616	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	30.65	30.63	30.65	30.23	30.72	62,431,633	30.593	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	30.23	30.25	30.27	29.98	30.36	38,466,733	30.184	-0.73%
2012-03-09	0	68.35	68.30	68.35	67.85	68.85	14,622,795	998,463,110	68.281	30.45	30.43	30.45	30.23	30.67	32,821,159	30.421	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	30.16	30.14	30.16	29.98	30.23	45,105,923	30.107	-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	30.18	30.18	30.21	29.98	30.30	56,226,262	30.159	-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	30.65	30.65	30.67	30.52	30.88	53,725,206	30.723	-0.72%
2012-03-05	0	69.30	69.30	69.45	69.05	70.00	13,046,635	905,514,305	69.406	30.88	30.88	30.94	30.76	31.19	29,283,436	30.922	-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	31.32	31.34	31.37	31.10	31.37	33,893,431	31.250	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	30.83	30.81	30.83	30.74	31.05	76,151,236	30.867	-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	31.19	31.16	31.19	30.88	31.50	51,925,207	31.224	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	30.81	30.79	30.81	30.36	30.92	91,376,880	30.697	-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	31.01	30.99	31.05	30.81	31.72	50,215,255	31.356	-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	31.39	31.37	31.39	31.34	31.72	34,818,975	31.516	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	31.25	31.23	31.25	31.10	31.39	38,781,108	31.252	-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	31.74	31.74	31.77	31.39	31.79	34,194,157	31.573	-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	31.94	31.92	31.94	31.63	31.99	35,582,316	31.827	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	31.54	31.54	31.57	31.52	31.88	37,960,715	31.728	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	31.41	31.41	31.43	31.23	31.50	46,970,864	31.357	1.66%
2012-02-16	0	69.35	69.35	69.40	68.85	69.80	8,371,079	580,172,736	69.307	30.90	30.90	30.92	30.67	31.10	18,789,056	30.878	-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	31.10	31.05	31.08	30.41	31.16	45,589,000	30.969	1.90%
2012-02-14	0	68.50	68.50	68.55	68.30	69.00	10,618,672	728,496,372	68.605	30.52	30.52	30.54	30.43	30.74	23,833,824	30.566	-0.51%
2012-02-13	0	68.85	68.85	68.90	68.30	69.25	10,392,099	715,502,998	68.851	30.67	30.67	30.70	30.43	30.85	23,325,276	30.675	-0.36%
2012-02-10	0	69.10	69.05	69.25	68.80	69.70	12,707,814	879,965,621	69.246	30.79	30.76	30.85	30.65	31.05	28,522,945	30.851	-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	30.90	30.88	30.92	30.67	31.10	35,662,526	30.889	-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	31.03	31.03	31.08	30.63	31.05	46,099,400	30.916	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	30.47	30.47	30.50	30.27	30.52	34,677,025	30.374	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	30.25	30.25	30.30	30.12	30.61	50,478,910	30.366	1.57%
2012-02-03	0	66.85	66.85	66.90	66.45	66.90	6,098,182	406,493,231	66.658	29.78	29.78	29.81	29.61	29.81	13,687,493	29.698	-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	29.83	29.83	29.85	29.54	29.92	56,933,207	29.720	3.24%
2012-02-01	0	64.85	64.75	64.90	64.55	65.30	7,876,805	510,699,247	64.836	28.89	28.85	28.91	28.76	29.09	17,679,648	28.886	-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	29.00	28.96	29.00	28.85	29.27	49,765,413	29.014	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	28.96	28.94	28.96	28.94	29.38	37,992,448	29.182	-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	29.25	29.23	29.27	29.00	29.43	44,570,619	29.216	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	28.98	28.98	29.00	28.71	29.09	46,820,449	28.898	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	28.76	28.74	28.76	28.45	28.87	91,031,545	28.616	3.69%
2012-01-19	0	62.25	62.20	62.25	62.00	62.70	14,799,576	924,329,684	62.456	27.73	27.71	27.73	27.62	27.93	33,217,948	27.826	0.40%
2012-01-18	0	62.00	61.95	62.00	61.40	62.15	15,309,058	946,515,291	61.827	27.62	27.60	27.62	27.36	27.69	34,361,490	27.546	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	27.44	27.44	27.47	26.82	27.49	40,530,624	27.183	3.27%
2012-01-16	0	59.65	59.65	59.70	59.50	60.00	8,495,097	507,086,300	59.692	26.58	26.58	26.60	26.51	26.73	19,067,417	26.594	-0.83%
2012-01-13	0	60.15	60.05	60.10	59.60	60.40	8,986,128	538,840,086	59.964	26.80	26.75	26.78	26.55	26.91	20,169,546	26.716	0.75%
2012-01-12	0	59.70	59.65	59.70	59.65	60.85	15,099,280	906,912,922	60.063	26.60	26.58	26.60	26.58	27.11	33,890,639	26.760	-1.24%
2012-01-11	0	60.45	60.40	60.45	60.05	60.50	8,311,625	501,708,218	60.362	26.93	26.91	26.93	26.75	26.95	18,655,610	26.893	1.00%
2012-01-10	0	59.85	59.80	59.85	59.55	60.50	16,659,851	999,487,784	59.994	26.66	26.64	26.66	26.53	26.95	37,393,372	26.729	-0.66%
2012-01-09	0	60.25	60.25	60.30	58.55	60.55	12,912,340	768,641,237	59.528	26.84	26.84	26.87	26.09	26.98	28,982,008	26.521	1.26%
2012-01-06	0	59.50	59.50	59.60	59.15	60.15	9,611,830	571,635,800	59.472	26.51	26.51	26.55	26.35	26.80	21,573,947	26.497	-1.98%
2012-01-05	0	60.70	60.75	60.80	60.50	60.80	6,568,742	398,547,333	60.673	27.04	27.07	27.09	26.95	27.09	14,743,674	27.032	0.41%
2012-01-04	0	60.45	60.55	60.60	60.30	61.15	13,408,988	813,580,836	60.674	26.93	26.98	27.00	26.87	27.24	30,096,745	27.032	-0.17%
2012-01-03	0	60.55	60.55	60.60	59.60	60.75	16,392,714	984,790,295	60.075	26.98	26.98	27.00	26.55	27.07	36,793,778	26.765	2.63%
2011-12-30	0	59.00	59.00	59.05	58.90	59.25	6,706,556	395,854,107	59.025	26.29	26.29	26.31	26.24	26.40	15,053,001	26.297	1.03%
2011-12-29	0	58.40	58.40	58.45	58.25	58.80	10,558,212	617,291,305	58.466	26.02	26.02	26.04	25.95	26.20	23,698,120	26.048	-1.35%
2011-12-28	0	59.20	59.20	59.25	59.00	59.70	6,393,934	378,867,840	59.254	26.38	26.38	26.40	26.29	26.60	14,351,314	26.400	-1.00%
2011-12-23	0	59.80	59.70	59.75	59.10	60.00	8,736,531	521,038,340	59.639	26.64	26.60	26.62	26.33	26.73	19,609,320	26.571	1.44%
2011-12-22	0	58.95	58.90	58.95	58.65	59.10	4,122,823	242,839,992	58.901	26.26	26.24	26.26	26.13	26.33	9,253,760	26.242	-0.34%
2011-12-21	0	59.15	59.15	59.20	58.90	59.30	10,626,003	627,830,573	59.084	26.35	26.35	26.38	26.24	26.42	23,850,279	26.324	2.51%
2011-12-20	0	57.70	57.75	57.80	57.35	58.35	7,351,250	426,108,782	57.964	25.71	25.73	25.75	25.55	26.00	16,500,029	25.825	0.09%
2011-12-19	0	57.65	57.50	57.60	57.05	57.80	12,544,327	719,634,492	57.367	25.68	25.62	25.66	25.42	25.75	28,155,996	25.559	-2.04%
2011-12-16	0	58.85	58.75	58.80	58.05	59.15	8,182,269	478,682,716	58.502	26.22	26.17	26.20	25.86	26.35	18,365,268	26.065	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	25.80	25.77	25.80	25.42	25.89	43,555,732	25.603	-1.36%
2011-12-14	0	58.70	58.70	58.75	58.55	59.10	12,249,117	720,514,528	58.822	26.15	26.15	26.17	26.09	26.33	27,493,391	26.207	-1.76%
2011-12-13	0	59.75	59.75	59.85	58.95	59.90	8,606,271	510,732,026	59.344	26.62	26.62	26.66	26.26	26.69	19,316,949	26.440	-0.58%
2011-12-12	0	60.10	60.10	60.20	59.95	61.70	12,489,339	758,932,182	60.766	26.78	26.78	26.82	26.71	27.49	28,032,574	27.073	0.08%
2011-12-09	0	60.05	60.00	60.05	59.70	61.05	13,594,275	820,019,160	60.321	26.75	26.73	26.75	26.60	27.20	30,512,625	26.875	-3.69%
2011-12-08	0	62.35	62.40	62.45	61.60	62.50	9,658,179	599,684,852	62.091	27.78	27.80	27.82	27.44	27.85	21,677,978	27.663	-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	28.02	28.02	28.05	27.42	28.07	36,697,084	27.833	1.94%
2011-12-06	0	61.70	61.65	61.70	61.25	62.15	15,060,654	929,691,814	61.730	27.49	27.47	27.49	27.29	27.69	33,803,942	27.502	-1.04%
2011-12-05	0	62.35	62.35	62.40	61.50	62.45	15,685,471	971,237,131	61.920	27.78	27.78	27.80	27.40	27.82	35,206,357	27.587	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	27.44	27.44	27.47	26.78	27.51	45,404,384	27.168	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	27.02	27.02	27.04	27.00	27.22	59,470,574	27.082	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	25.60	25.57	25.60	25.44	26.11	39,350,836	25.685	-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	26.13	26.15	26.17	25.91	26.38	53,969,118	26.128	2.71%
2011-11-28	0	57.10	57.05	57.10	56.95	57.70	8,541,647	488,207,926	57.156	25.44	25.42	25.44	25.37	25.71	19,171,899	25.465	1.78%
2011-11-25	0	56.10	56.05	56.10	56.00	56.35	11,378,461	638,928,540	56.152	24.99	24.97	24.99	24.95	25.11	25,539,186	25.018	-1.67%
2011-11-24	0	57.05	57.00	57.05	56.20	57.05	14,620,368	827,868,533	56.624	25.42	25.40	25.42	25.04	25.42	32,815,712	25.228	0.00%
2011-11-23	0	57.05	57.00	57.05	56.75	57.35	13,384,798	763,834,573	57.067	25.42	25.40	25.42	25.28	25.55	30,042,450	25.425	-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	25.66	25.64	25.66	25.38	25.73	41,004,313	25.583	-0.77%
2011-11-21	0	58.75	58.65	58.75	58.10	59.20	11,295,892	661,412,904	58.553	25.86	25.82	25.86	25.57	26.06	25,661,465	25.775	-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	26.08	26.06	26.08	25.71	26.10	39,497,782	25.932	-1.66%
2011-11-17	0	60.25	60.20	60.25	59.75	60.90	14,479,237	873,212,048	60.308	26.52	26.50	26.52	26.30	26.81	32,893,236	26.547	-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	26.74	26.72	26.74	26.57	27.34	50,054,748	26.806	-2.10%
2011-11-15	0	62.05	62.05	62.10	61.90	62.45	12,489,079	776,685,653	62.189	27.31	27.31	27.34	27.25	27.49	28,372,090	27.375	-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	27.84	27.82	27.84	27.78	28.02	38,002,558	27.897	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	27.23	27.23	27.25	27.09	27.40	37,670,946	27.274	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	27.16	27.12	27.14	27.14	27.69	112,718,017	27.436	-9.13%
2011-11-09	0	67.90	67.90	67.95	67.60	68.70	11,606,805	789,806,971	68.047	29.89	29.89	29.91	29.76	30.24	26,367,783	29.953	1.42%
2011-11-08	0	66.95	66.90	66.95	66.85	67.95	9,366,013	630,044,258	67.269	29.47	29.45	29.47	29.43	29.91	21,277,259	29.611	0.07%
2011-11-07	0	66.90	66.75	66.80	66.75	68.25	12,100,385	815,568,160	67.400	29.45	29.38	29.40	29.38	30.04	27,489,074	29.669	-1.04%
2011-11-04	0	67.60	67.70	67.75	67.20	68.00	13,864,608	936,493,053	67.546	29.76	29.80	29.82	29.58	29.93	31,496,951	29.733	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	28.83	28.81	28.83	28.63	29.25	51,456,165	28.870	-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	29.69	29.67	29.71	28.83	29.87	47,929,663	29.328	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	29.58	29.51	29.54	29.51	30.13	57,803,490	29.842	-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	30.77	30.77	30.79	30.44	31.19	47,133,257	30.827	-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	30.86	30.86	30.88	30.24	30.90	112,066,470	30.621	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	29.62	29.62	29.65	28.85	29.67	54,172,151	29.349	2.36%
2011-10-26	0	65.75	65.75	65.80	64.60	65.95	10,467,419	683,759,903	65.323	28.94	28.94	28.96	28.44	29.03	23,779,380	28.754	0.54%
2011-10-25	0	65.40	65.40	65.45	64.80	65.70	13,710,276	893,470,078	65.168	28.79	28.79	28.81	28.52	28.92	31,146,347	28.686	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	28.63	28.63	28.66	28.17	28.70	39,372,959	28.540	3.09%
2011-10-21	0	63.10	63.10	63.15	62.90	63.60	6,755,283	427,310,819	63.256	27.78	27.78	27.80	27.69	28.00	15,346,328	27.844	0.24%
2011-10-20	0	62.95	62.95	63.05	62.20	63.70	9,784,777	614,493,767	62.801	27.71	27.71	27.75	27.38	28.04	22,228,587	27.644	-1.49%
2011-10-19	0	63.90	63.90	63.95	63.50	64.40	12,122,756	775,761,788	63.992	28.13	28.13	28.15	27.95	28.35	27,539,895	28.169	1.67%
2011-10-18	0	62.85	62.75	62.80	62.45	63.90	15,581,187	983,646,099	63.130	27.67	27.62	27.64	27.49	28.13	35,396,593	27.789	-3.23%
2011-10-17	0	64.95	64.95	65.00	64.35	65.00	12,509,602	810,373,754	64.780	28.59	28.59	28.61	28.33	28.61	28,418,714	28.515	1.96%
2011-10-14	0	63.70	63.55	63.65	63.10	64.35	11,658,890	743,539,586	63.774	28.04	27.97	28.02	27.78	28.33	26,486,107	28.073	-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	28.46	28.46	28.48	28.08	28.50	84,192,182	28.269	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	27.56	27.53	27.58	26.94	27.58	45,636,595	27.310	-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	27.60	27.58	27.64	27.51	28.08	52,791,582	27.689	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	27.12	27.12	27.14	26.63	27.47	51,279,634	26.930	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	27.12	27.14	27.16	26.90	27.20	62,921,006	27.060	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	26.10	26.13	26.15	25.33	26.15	66,643,277	25.647	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	24.94	25.02	25.05	24.80	25.91	65,912,409	25.443	-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	25.69	25.64	25.69	25.53	25.99	67,430,530	25.852	-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	26.81	26.72	26.74	26.63	27.51	53,507,777	27.048	-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	27.31	27.25	27.36	27.05	27.51	75,351,143	27.229	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	27.16	27.12	27.16	26.63	27.20	58,152,199	26.918	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	26.21	26.21	26.26	25.53	26.41	72,468,578	26.043	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	26.19	26.17	26.19	25.91	26.41	89,281,704	26.123	-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	26.70	26.68	26.72	26.63	26.98	77,672,056	26.753	-3.58%
2011-09-21	0	62.90	62.80	62.90	62.65	63.55	15,251,907	962,277,038	63.092	27.69	27.64	27.69	27.58	27.97	34,648,551	27.773	-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	27.95	27.95	28.00	27.56	28.04	54,482,706	27.761	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	27.69	27.67	27.69	27.58	28.17	36,971,049	27.784	-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	28.44	28.44	28.52	28.33	28.79	57,038,484	28.520	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	27.58	27.56	27.58	27.05	27.64	42,762,038	27.331	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	27.18	27.12	27.18	26.54	27.36	55,301,818	26.962	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	27.01	26.98	27.03	26.92	27.45	83,062,246	27.210	-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	28.59	28.55	28.61	28.48	28.85	41,372,571	28.663	0.46%
2011-09-08	0	64.65	64.55	64.60	64.25	65.30	12,263,848	794,371,823	64.773	28.46	28.41	28.44	28.28	28.74	27,860,421	28.513	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	28.44	28.44	28.46	28.22	28.52	35,999,289	28.338	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	28.22	28.19	28.22	27.73	28.28	77,839,411	27.983	-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	28.74	28.72	28.74	28.66	29.03	51,668,510	28.992	-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	29.56	29.47	29.54	29.27	29.62	52,961,355	29.507	-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	29.67	29.62	29.65	29.62	30.22	54,073,666	29.971	0.22%
2011-08-31	0	67.25	67.20	67.25	66.35	67.40	14,878,171	994,288,706	66.829	29.60	29.58	29.60	29.21	29.67	33,799,515	29.417	1.20%
2011-08-30	0	66.45	66.40	66.45	66.05	66.90	13,487,096	896,553,652	66.475	29.25	29.23	29.25	29.07	29.45	30,639,338	29.262	1.45%
2011-08-29	0	65.50	65.45	65.50	64.95	65.90	12,300,495	805,656,359	65.498	28.83	28.81	28.83	28.59	29.01	27,943,674	28.831	0.69%
2011-08-26	0	65.05	65.00	65.05	64.90	66.10	13,125,317	858,174,539	65.383	28.63	28.61	28.63	28.57	29.10	29,817,465	28.781	-1.29%
2011-08-25	0	65.90	65.85	66.00	65.50	66.10	14,754,921	970,806,346	65.795	29.01	28.99	29.05	28.83	29.10	33,519,522	28.962	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	28.77	28.77	28.79	28.74	29.40	37,662,027	29.044	-2.68%
2011-08-23	0	67.15	67.15	67.20	65.50	67.20	14,574,239	966,983,944	66.349	29.56	29.56	29.58	28.83	29.58	33,109,057	29.206	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	29.27	29.27	29.32	28.61	29.34	57,862,980	28.850	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	28.70	28.68	28.70	28.66	29.21	97,353,902	28.896	-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	29.95	29.93	29.95	29.93	30.57	47,885,243	30.079	-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	30.57	30.55	30.59	30.46	30.77	43,490,098	30.628	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	30.11	30.09	30.11	29.98	30.46	49,133,147	30.123	-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	30.41	30.39	30.41	30.24	30.65	71,637,660	30.415	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	29.26	29.24	29.26	29.19	29.85	64,894,391	29.529	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	29.19	29.17	29.21	28.54	29.59	137,574,892	29.186	-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	30.06	30.06	30.11	29.89	30.41	55,320,313	30.099	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	28.93	28.93	28.95	28.37	30.33	191,265,217	29.111	-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	31.20	31.20	31.22	30.43	31.39	97,554,960	30.737	-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	31.68	31.72	31.74	31.46	31.94	152,084,415	31.739	-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	33.18	33.18	33.20	33.01	33.55	44,481,118	33.276	-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	33.55	33.55	33.57	33.16	33.57	68,262,003	33.419	-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	33.94	33.92	33.94	33.68	34.25	99,926,550	34.077	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	33.53	33.53	33.55	33.51	34.07	40,191,754	33.842	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	33.35	33.35	33.38	33.29	33.70	33,682,279	33.422	-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	33.70	33.68	33.70	33.27	33.72	41,004,111	33.429	-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	33.72	33.72	33.75	33.66	34.01	30,004,814	33.840	-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	33.96	33.96	33.99	33.55	34.05	30,531,042	33.925	0.58%
2011-07-25	0	77.50	77.40	77.50	76.90	77.70	10,310,796	797,932,119	77.388	33.77	33.72	33.77	33.51	33.86	23,663,847	33.719	-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	33.99	33.99	34.01	33.70	34.10	87,057,354	33.930	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	33.07	33.03	33.07	32.96	33.38	40,572,568	33.146	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	32.77	32.72	32.77	32.57	32.83	42,409,778	32.715	-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	32.79	32.81	32.83	32.42	32.85	33,436,086	32.624	0.27%
2011-07-18	0	75.05	75.00	75.20	74.80	75.85	12,878,805	968,663,913	75.214	32.70	32.68	32.77	32.59	33.05	29,557,569	32.772	-0.73%
2011-07-15	0	75.60	75.50	75.60	75.10	75.90	7,498,723	566,150,079	75.500	32.94	32.90	32.94	32.72	33.07	17,209,984	32.897	0.13%
2011-07-14	0	75.50	75.45	75.50	75.05	75.65	12,480,475	940,569,591	75.363	32.90	32.88	32.90	32.70	32.96	28,643,380	32.837	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	32.88	32.88	32.90	32.68	33.01	33,465,413	32.823	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	32.57	32.55	32.57	32.40	33.14	81,004,664	32.781	-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	33.57	33.53	33.55	33.38	33.75	32,591,632	33.609	-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	34.10	34.10	34.12	33.99	34.23	31,376,233	34.116	0.32%
2011-07-07	0	78.00	78.00	78.05	77.85	78.70	11,666,811	913,494,304	78.299	33.99	33.99	34.01	33.92	34.29	26,775,976	34.116	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	33.88	33.88	33.90	33.86	34.29	34,756,843	34.119	-0.64%
2011-07-05	0	78.25	78.15	78.25	78.05	78.50	9,380,979	733,682,671	78.210	34.10	34.05	34.10	34.01	34.20	21,529,865	34.077	-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	34.12	34.10	34.12	34.07	34.36	50,009,963	34.171	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	33.57	33.55	33.57	33.42	33.99	66,895,305	33.548	1.45%
2011-06-29	0	75.95	75.90	75.95	75.70	76.35	12,762,418	969,721,984	75.983	33.09	33.07	33.09	32.98	33.27	29,290,455	33.107	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	32.90	32.92	32.94	32.81	33.05	32,696,236	32.900	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	32.77	32.74	32.77	32.68	32.81	65,407,875	32.746	-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	33.27	33.27	33.29	32.88	33.38	49,442,807	33.208	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	33.07	33.07	33.09	32.94	33.16	44,696,552	33.019	-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	33.38	33.40	33.42	33.31	33.68	32,289,782	33.536	-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	33.44	33.44	33.49	33.11	33.49	39,166,748	33.284	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	32.90	32.90	32.92	32.85	33.31	54,189,092	33.049	-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	33.14	33.11	33.14	32.96	33.55	66,383,682	33.258	-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	33.49	33.49	33.51	33.35	33.62	91,598,977	33.506	-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	34.01	33.99	34.01	33.99	34.31	71,952,503	34.100	-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	34.44	34.44	34.49	34.16	34.68	36,021,163	34.438	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	34.33	34.29	34.31	33.99	34.33	41,969,168	34.139	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	34.31	34.27	34.29	34.20	34.64	47,007,010	34.341	-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	34.55	34.57	34.60	34.29	34.60	52,017,584	34.421	-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	34.60	34.57	34.60	34.49	34.73	53,699,104	34.586	-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	34.97	34.94	34.97	34.66	34.97	38,783,999	34.831	-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	35.03	35.05	35.08	34.81	35.08	55,437,705	34.943	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	34.86	34.86	34.88	34.79	35.01	74,562,896	34.885	-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	35.51	35.49	35.51	35.49	35.75	40,037,088	35.601	-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	35.73	35.71	35.73	35.29	35.79	60,118,488	35.574	1.67%
2011-05-30	0	80.65	80.55	80.65	80.55	80.95	8,522,767	688,068,558	80.733	35.14	35.10	35.14	35.10	35.27	19,560,221	35.177	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	35.14	35.16	35.18	34.77	35.25	40,754,047	35.065	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	34.92	34.94	34.97	34.55	34.99	53,193,237	34.783	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	34.36	34.33	34.36	34.07	34.40	78,761,805	34.201	-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	34.47	34.47	34.49	34.33	34.60	70,829,950	34.461	-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	34.62	34.62	34.64	34.55	34.94	95,656,090	34.749	-1.91%
2011-05-20	0	81.00	80.95	81.00	80.75	81.15	11,407,399	923,496,216	80.956	35.29	35.27	35.29	35.18	35.36	26,180,611	35.274	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	35.10	35.08	35.10	34.97	35.21	54,204,195	35.095	-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	35.21	35.21	35.23	35.16	35.45	40,427,415	35.276	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	35.10	35.08	35.10	34.88	35.14	59,283,541	35.027	-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	35.33	35.33	35.36	35.23	35.40	48,197,229	35.322	-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	35.87	35.90	35.94	35.23	35.94	43,343,935	35.558	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	35.33	35.29	35.36	35.23	35.46	62,843,498	35.321	-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	35.79	35.79	35.81	35.62	36.24	77,549,101	35.852	-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	36.28	36.28	36.31	35.94	36.31	55,187,131	36.155	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	35.72	35.70	35.72	35.70	35.94	56,922,985	35.807	-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	36.22	36.20	36.24	36.07	36.41	43,814,395	36.259	-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	36.26	36.24	36.26	36.16	36.48	40,342,050	36.308	-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	36.44	36.41	36.44	36.20	36.72	38,797,211	36.506	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	36.39	36.39	36.41	36.37	36.67	37,445,598	36.456	-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	36.48	36.46	36.48	36.39	36.87	102,478,843	36.679	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	36.20	36.20	36.24	36.13	36.61	30,737,449	36.330	-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	36.28	36.28	36.31	35.98	36.44	40,785,787	36.244	-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	36.31	36.26	36.28	35.98	36.39	60,359,565	36.237	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	35.81	35.79	35.81	35.42	35.85	51,327,978	35.655	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	35.25	35.23	35.25	35.14	35.38	47,859,266	35.258	-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	35.55	35.51	35.53	35.53	36.03	40,923,975	35.751	-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	35.90	35.87	35.90	35.85	36.35	36,007,306	36.035	-0.66%
2011-04-14	0	83.65	83.65	83.70	82.95	83.75	8,826,082	737,243,503	83.530	36.13	36.13	36.16	35.83	36.18	20,432,596	36.082	-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	36.22	36.20	36.22	35.94	36.37	46,275,409	36.215	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	36.16	36.11	36.13	36.03	36.37	55,094,808	36.144	-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	36.46	36.46	36.48	36.26	36.67	58,392,706	36.434	-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	36.78	36.80	36.82	36.52	36.82	93,661,405	36.725	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	36.41	36.41	36.44	36.07	36.46	91,588,664	36.255	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	35.87	35.90	35.92	35.44	36.11	105,335,423	35.833	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	35.51	35.49	35.51	35.27	35.62	69,192,184	35.435	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	35.20	35.25	35.29	34.79	35.27	68,664,166	34.968	-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	35.31	35.33	35.36	35.20	35.55	48,067,210	35.348	-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	35.42	35.36	35.38	35.14	35.64	77,868,556	35.427	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	35.20	35.18	35.20	35.08	35.46	37,702,825	35.290	-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	35.42	35.40	35.42	35.10	35.49	98,834,925	35.284	-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	35.51	35.53	35.55	35.05	35.55	121,027,072	35.349	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	34.64	34.64	34.66	34.58	34.88	63,003,894	34.712	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	34.62	34.58	34.60	34.56	34.77	48,074,026	34.679	-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	34.84	34.79	34.82	34.69	34.99	52,561,372	34.828	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	34.73	34.71	34.73	34.41	34.92	95,580,676	34.695	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	34.32	34.30	34.34	34.15	34.43	70,162,821	34.313	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	34.10	34.10	34.12	33.69	34.23	106,479,608	33.990	-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	34.71	34.69	34.71	34.56	35.05	102,323,537	34.732	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	34.61	34.54	34.56	34.37	35.14	176,440,889	34.675	-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	35.44	35.40	35.42	35.18	35.65	55,248,479	35.439	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	35.38	35.38	35.40	35.27	35.63	101,707,928	35.438	-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	35.74	35.72	35.74	35.68	36.08	68,364,734	35.866	-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	36.23	36.21	36.23	36.12	36.32	61,741,878	36.210	-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	36.29	36.29	36.32	35.57	36.44	113,311,023	36.074	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	35.48	35.46	35.48	35.40	35.63	104,338,827	35.541	-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	35.82	35.85	35.87	35.80	36.21	93,739,795	35.960	-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	35.95	35.93	35.95	35.87	36.17	76,931,579	36.005	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	35.82	35.78	35.80	35.57	36.00	158,158,997	35.797	-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	36.61	36.59	36.61	36.51	36.87	230,626,254	36.692	-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	38.60	38.58	38.60	37.87	38.64	76,024,108	38.371	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	38.02	38.00	38.02	37.45	38.22	66,499,293	37.843	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	37.21	37.15	37.17	37.15	37.90	57,125,196	37.521	-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	38.02	38.00	38.02	37.45	38.17	61,151,765	37.879	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	37.68	37.64	37.66	37.64	38.02	65,215,001	37.818	-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	38.69	38.69	38.71	38.62	38.94	39,154,527	38.742	-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	39.18	39.18	39.20	39.01	39.24	117,327,393	39.128	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	38.75	38.75	38.77	38.28	38.77	134,097,006	38.516	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	37.96	37.96	37.98	37.47	37.98	58,175,155	37.787	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	37.36	37.34	37.36	37.32	37.64	49,985,390	37.410	-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	37.98	37.98	38.00	37.68	38.09	63,946,548	37.893	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	37.87	37.87	37.90	37.38	38.11	92,363,747	37.684	-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	38.13	38.13	38.15	37.85	38.58	119,603,593	38.229	-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	38.30	38.30	38.32	38.13	38.45	138,261,172	38.319	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	37.92	37.90	37.92	37.62	38.11	115,892,933	37.945	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	37.58	37.55	37.58	37.55	37.83	119,197,421	37.670	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	37.17	37.17	37.19	36.74	37.19	47,649,214	37.013	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	36.42	36.44	36.47	36.17	36.47	28,872,106	36.330	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	36.19	36.14	36.17	36.02	36.29	63,658,741	36.181	-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	36.76	36.72	36.74	36.64	37.04	52,013,670	36.833	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	36.61	36.59	36.61	36.55	36.83	50,237,140	36.681	-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	36.72	36.70	36.72	36.42	36.96	63,142,824	36.722	-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	37.08	37.06	37.08	37.00	37.40	44,343,914	37.210	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	37.00	36.98	37.00	36.61	37.06	44,348,469	36.850	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	36.89	36.87	36.89	36.68	37.04	62,876,450	36.846	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	36.79	36.81	36.83	36.76	37.15	81,152,489	36.916	-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	37.55	37.55	37.58	37.40	37.72	70,598,697	37.553	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	37.36	37.36	37.38	37.08	37.87	135,118,119	37.566	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	37.06	37.06	37.08	36.93	37.28	65,066,773	37.122	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	37.04	37.02	37.04	36.98	37.23	105,620,480	37.102	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	36.98	36.96	36.98	36.81	37.30	173,395,658	37.052	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	36.49	36.51	36.53	35.68	36.64	183,444,102	36.164	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	35.18	35.16	35.18	34.89	35.46	61,193,314	35.208	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	34.89	34.89	34.91	34.82	35.42	48,815,454	35.010	-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	35.33	35.31	35.33	35.25	35.70	66,001,678	35.487	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	35.31	35.29	35.31	35.21	35.48	64,902,798	35.314	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	35.12	35.12	35.14	34.39	35.16	104,525,726	34.879	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	34.29	34.27	34.29	34.07	34.35	32,929,293	34.261	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	34.18	34.16	34.18	33.92	34.35	33,067,638	34.153	0.44%
2010-12-31	0	79.70	79.65	79.70	79.35	79.80	10,262,867	817,943,558	79.699	34.03	34.01	34.03	33.88	34.07	24,035,330	34.031	-0.44%
2010-12-30	0	80.05	79.95	80.00	79.65	80.40	9,347,136	748,149,317	80.040	34.18	34.14	34.16	34.01	34.33	21,890,716	34.177	0.13%
2010-12-29	0	79.95	79.85	79.90	79.40	80.05	8,340,592	665,564,905	79.798	34.14	34.10	34.12	33.90	34.18	19,533,419	34.073	0.95%
2010-12-28	0	79.20	79.15	79.20	78.90	79.60	10,954,716	866,541,169	79.102	33.82	33.80	33.82	33.69	33.99	25,655,620	33.776	-0.56%
2010-12-24	0	79.65	79.70	79.75	79.60	80.00	7,307,085	582,414,829	79.705	34.01	34.03	34.05	33.99	34.16	17,112,977	34.034	-0.38%
2010-12-23	0	79.95	79.95	80.00	79.80	80.65	8,791,857	703,947,956	80.068	34.14	34.14	34.16	34.07	34.44	20,590,269	34.188	-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	34.24	34.20	34.24	33.97	34.31	30,806,873	34.190	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	34.22	34.20	34.22	33.77	34.33	33,235,574	34.134	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	33.84	33.80	33.82	33.67	33.90	48,423,793	33.805	-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	34.22	34.22	34.24	34.01	34.37	33,222,290	34.190	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	34.12	34.10	34.12	34.01	34.39	45,906,500	34.181	-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	34.50	34.50	34.52	34.07	34.99	42,971,505	34.582	-1.40%
2010-12-14	0	81.95	81.85	81.90	81.55	82.00	9,323,329	762,187,969	81.751	34.99	34.95	34.97	34.82	35.01	21,834,960	34.907	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	34.89	34.86	34.89	34.80	35.23	28,886,507	34.994	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	34.80	34.80	34.82	34.63	34.86	49,909,529	34.749	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	34.54	34.52	34.54	34.42	34.74	45,991,338	34.545	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	34.20	34.18	34.20	34.12	34.71	49,317,779	34.310	-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	34.86	34.82	34.84	34.52	34.93	36,086,663	34.751	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	34.78	34.76	34.78	34.67	35.06	49,946,832	34.861	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	34.67	34.65	34.67	34.29	34.89	97,125,298	34.627	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	34.20	34.20	34.22	34.12	34.27	49,937,200	34.200	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	33.95	33.92	33.95	33.54	34.10	45,726,075	33.833	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	33.71	33.69	33.71	33.67	34.05	63,540,190	33.821	-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	34.18	34.18	34.20	33.77	34.20	47,354,187	34.029	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	34.05	34.05	34.07	34.01	34.44	49,308,505	34.182	-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	34.18	34.18	34.20	34.14	34.37	56,326,655	34.233	-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	34.33	34.31	34.33	34.14	34.44	62,903,153	34.311	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	34.24	34.22	34.24	34.22	34.71	81,663,320	34.432	-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	35.12	35.08	35.12	35.01	35.29	47,999,130	35.221	-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	35.38	35.33	35.35	34.99	35.42	52,568,638	35.211	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	35.23	35.14	35.18	34.78	35.29	49,436,107	35.071	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	34.71	34.69	34.71	34.67	35.21	87,394,294	34.951	-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	35.43	35.41	35.43	35.39	36.07	78,357,793	35.672	-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	35.85	35.83	35.85	35.79	36.24	49,290,941	36.042	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	35.79	35.79	35.81	35.75	36.26	105,490,512	35.974	-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	36.77	36.74	36.77	36.55	37.08	73,667,549	36.828	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	36.45	36.41	36.45	36.41	36.77	97,449,749	36.561	-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	36.81	36.70	36.74	36.47	37.49	113,020,462	37.054	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	36.74	36.72	36.74	36.51	36.91	126,675,052	36.669	-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	37.36	37.34	37.36	36.96	37.40	202,361,761	37.248	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	36.24	36.22	36.24	35.43	36.32	226,685,856	35.928	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	34.96	34.96	34.99	34.39	35.09	79,244,554	34.878	1.73%
2010-11-02	0	81.10	81.05	81.10	80.75	81.30	10,741,240	870,400,804	81.034	34.37	34.35	34.37	34.22	34.46	25,344,089	34.343	-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	34.52	34.41	34.44	34.16	34.58	31,843,009	34.490	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	34.14	34.12	34.14	33.95	34.54	47,239,222	34.172	-0.31%
2010-10-28	0	80.80	80.90	80.95	80.35	81.10	12,299,350	991,618,051	80.624	34.24	34.29	34.31	34.05	34.37	29,020,469	34.170	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	34.18	34.18	34.20	34.07	34.54	39,220,596	34.215	-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	34.39	34.35	34.37	34.29	34.69	38,778,404	34.473	-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	34.67	34.65	34.67	34.44	34.96	47,665,119	34.702	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	34.67	34.65	34.69	34.56	35.18	64,855,960	34.803	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	34.56	34.56	34.58	34.24	34.67	42,289,102	34.404	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	34.37	34.35	34.37	34.14	34.41	60,858,379	34.290	-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	34.67	34.65	34.67	34.39	34.75	48,367,536	34.567	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	34.27	34.24	34.27	34.24	34.54	98,556,717	34.377	-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	35.13	35.11	35.13	35.05	35.26	80,198,684	35.154	-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	35.60	35.54	35.56	34.90	35.69	125,643,697	35.279	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	34.69	34.67	34.69	34.33	34.71	56,853,468	34.449	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	34.37	34.35	34.37	34.31	34.73	35,241,231	34.473	-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	34.60	34.58	34.60	34.44	34.77	38,350,684	34.634	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	34.50	34.46	34.50	34.35	34.80	35,426,179	34.570	-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	34.63	34.69	34.73	34.48	34.86	30,488,458	34.624	-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	34.77	34.75	34.77	34.63	34.94	64,529,585	34.794	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	34.31	34.33	34.35	33.91	34.35	36,758,874	34.208	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	33.99	33.99	34.01	33.88	34.39	46,189,317	34.149	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	33.78	33.78	33.80	33.57	33.82	74,039,906	33.691	-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	34.10	34.07	34.10	34.03	34.50	52,395,733	34.293	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	34.05	34.03	34.05	33.97	34.75	42,628,869	34.306	-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	34.58	34.60	34.63	34.52	34.71	48,384,392	34.586	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	34.16	34.10	34.12	33.91	34.37	44,651,384	34.137	-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	34.37	34.37	34.39	34.27	34.90	44,216,057	34.685	-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	34.54	34.56	34.58	34.50	34.92	30,867,488	34.683	-0.37%
2010-09-20	0	81.80	81.75	81.80	81.55	82.10	11,506,093	941,603,044	81.835	34.67	34.65	34.67	34.56	34.80	27,148,769	34.683	-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	35.01	35.03	35.05	34.65	35.03	89,323,959	34.861	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	34.63	34.58	34.63	34.24	34.71	43,119,289	34.547	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	34.56	34.56	34.58	34.10	34.67	50,176,308	34.431	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	34.35	34.33	34.35	34.01	34.44	49,331,154	34.218	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	34.16	34.16	34.18	33.69	34.29	64,036,126	34.117	1.83%
2010-09-10	0	79.15	79.10	79.20	78.65	79.75	12,619,350	998,802,924	79.149	33.55	33.52	33.57	33.33	33.80	29,775,513	33.544	1.09%
2010-09-09	0	78.30	78.30	78.35	78.05	78.85	11,315,740	887,103,520	78.396	33.18	33.18	33.21	33.08	33.42	26,699,629	33.225	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	33.14	33.14	33.16	33.04	33.52	34,359,691	33.366	-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	33.59	33.57	33.59	33.44	33.69	37,084,131	33.567	-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	33.61	33.61	33.65	33.38	33.82	48,586,926	33.575	1.60%
2010-09-03	0	78.05	78.00	78.10	77.65	78.25	12,758,905	995,279,033	78.007	33.08	33.06	33.10	32.91	33.16	30,104,794	33.060	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	33.04	33.04	33.06	32.87	33.10	39,387,626	32.950	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	32.40	32.38	32.40	32.32	32.59	44,381,402	32.442	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	32.13	32.10	32.13	31.85	32.40	35,739,301	32.171	-1.88%
2010-08-30	0	77.25	77.25	77.30	77.00	77.70	12,764,325	987,370,514	77.354	32.74	32.74	32.76	32.63	32.93	30,117,583	32.784	1.44%
2010-08-27	0	76.15	76.10	76.15	76.00	76.55	10,403,270	794,112,214	76.333	32.27	32.25	32.27	32.21	32.44	24,546,644	32.351	-0.98%
2010-08-26	0	76.90	76.85	76.90	76.00	77.10	10,723,080	822,008,129	76.658	32.59	32.57	32.59	32.21	32.68	25,301,240	32.489	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	32.36	32.34	32.36	31.96	32.38	40,356,906	32.158	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	32.17	32.19	32.21	32.15	32.80	54,048,345	32.416	-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	32.70	32.68	32.70	32.59	32.80	35,766,452	32.676	-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	32.78	32.76	32.78	32.68	32.87	51,819,132	32.777	-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	33.31	33.27	33.29	33.27	33.78	33,332,862	33.410	-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	33.44	33.42	33.44	33.33	34.05	35,407,143	33.683	-0.42%
2010-08-17	0	79.85	79.85	79.90	79.00	79.90	9,932,268	790,339,104	79.573	33.58	33.58	33.60	33.22	33.60	23,618,856	33.462	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	33.45	33.41	33.43	33.22	33.73	33,617,483	33.568	-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	33.47	33.47	33.49	33.39	33.89	38,125,388	33.668	-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	33.64	33.62	33.64	33.31	33.73	59,819,623	33.529	-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	34.27	34.27	34.29	34.17	34.69	38,667,715	34.429	-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	34.42	34.40	34.42	34.38	34.74	31,119,262	34.529	-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	34.65	34.63	34.65	34.46	34.69	31,558,902	34.576	-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	34.78	34.78	34.80	34.44	34.86	44,036,273	34.669	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	34.76	34.76	34.78	34.59	34.86	40,905,037	34.719	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	34.61	34.63	34.65	34.38	34.90	71,371,471	34.632	-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	34.69	34.71	34.74	34.61	34.88	125,731,342	34.739	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	34.08	34.06	34.08	33.64	34.15	70,189,461	33.870	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	33.54	33.54	33.56	33.47	33.79	42,872,854	33.629	-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	33.87	33.87	33.89	33.62	33.94	55,391,908	33.782	-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	34.02	34.02	34.04	33.43	34.04	122,833,866	33.769	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	33.16	33.16	33.18	32.53	33.20	74,063,503	32.902	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	32.61	32.61	32.63	32.49	32.72	49,091,484	32.605	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	32.34	32.34	32.36	32.28	32.46	57,693,020	32.340	1.25%
2010-07-22	0	75.95	75.95	76.00	74.90	76.00	13,234,413	997,346,339	75.360	31.94	31.94	31.96	31.50	31.96	31,471,331	31.691	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	31.88	31.88	31.90	31.37	31.90	37,797,299	31.641	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	31.20	31.18	31.22	31.01	31.58	33,329,684	31.360	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	31.10	31.08	31.10	30.93	31.33	41,128,333	31.150	-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	31.81	31.79	31.81	31.77	32.02	53,762,360	31.898	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	31.50	31.50	31.52	31.37	31.88	44,899,717	31.646	-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	31.77	31.77	31.79	31.69	31.88	61,128,548	31.791	2.23%
2010-07-13	0	73.90	73.90	73.95	73.70	74.15	10,497,124	776,242,589	73.948	31.08	31.08	31.10	30.99	31.18	24,962,079	31.097	0.14%
2010-07-12	0	73.80	73.75	73.80	73.05	74.00	10,242,933	752,809,869	73.496	31.03	31.01	31.03	30.72	31.12	24,357,615	30.907	0.07%
2010-07-09	0	73.75	73.75	73.80	73.20	73.90	13,199,330	971,470,589	73.600	31.01	31.01	31.03	30.78	31.08	31,387,903	30.950	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	30.70	30.68	30.72	30.51	30.78	48,541,914	30.633	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	29.94	29.94	29.96	29.88	30.24	34,258,230	29.995	-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	30.13	30.13	30.15	29.67	30.17	39,383,457	29.882	0.70%
2010-07-05	0	71.15	71.10	71.15	71.10	71.95	10,541,640	752,794,323	71.411	29.92	29.90	29.92	29.90	30.26	25,067,937	30.030	-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	30.15	30.15	30.17	29.98	30.45	52,452,491	30.161	-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	30.55	30.55	30.57	30.30	30.68	48,188,380	30.538	-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	30.89	30.87	30.89	30.85	31.54	57,795,768	31.082	-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	31.56	31.56	31.58	31.48	31.81	34,595,758	31.632	-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	31.67	31.64	31.67	31.31	31.75	48,496,542	31.519	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	31.64	31.60	31.62	31.56	32.09	42,934,216	31.847	-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	32.13	32.11	32.13	31.62	32.15	51,413,981	31.837	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	31.83	31.79	31.81	31.60	31.96	55,733,685	31.780	-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	32.15	32.15	32.17	31.64	32.23	76,388,409	32.032	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	31.48	31.48	31.50	31.12	31.54	40,070,162	31.359	1.08%
2010-06-17	0	74.05	74.10	74.15	73.60	74.45	10,545,908	780,458,525	74.006	31.14	31.16	31.18	30.95	31.31	25,078,087	31.121	0.20%
2010-06-15	0	73.90	73.90	73.95	73.60	74.40	11,751,294	869,340,575	73.978	31.08	31.08	31.10	30.95	31.29	27,944,485	31.110	0.07%
2010-06-14	0	73.85	73.80	73.85	73.60	74.10	12,961,668	956,955,639	73.830	31.06	31.03	31.06	30.95	31.16	30,822,745	31.047	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	30.74	30.74	30.76	30.66	30.99	44,836,334	30.833	1.39%
2010-06-10	0	72.10	72.15	72.20	71.30	72.65	11,948,748	861,080,789	72.065	30.32	30.34	30.36	29.98	30.55	28,414,029	30.305	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	30.19	30.19	30.21	29.79	30.55	35,063,361	30.198	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	30.03	30.00	30.03	29.82	30.24	34,789,916	30.006	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	29.71	29.71	29.73	29.48	29.94	79,402,517	29.856	-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	30.91	30.91	30.93	30.34	30.95	53,860,909	30.726	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	30.66	30.66	30.68	30.47	30.76	50,797,185	30.633	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	30.05	30.05	30.07	29.92	30.51	80,741,992	30.178	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	29.60	29.58	29.60	29.52	29.98	36,972,851	29.734	-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	29.94	29.92	29.96	29.77	30.05	39,308,558	29.949	-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	30.11	30.07	30.09	30.03	30.49	73,273,527	30.211	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	29.48	29.46	29.48	29.00	29.71	64,762,929	29.393	-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	29.50	29.48	29.50	29.37	29.79	59,208,072	29.599	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	29.25	29.25	29.27	29.14	29.60	99,750,848	29.379	-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	30.13	30.09	30.11	29.98	30.38	65,928,627	30.202	-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	30.55	30.51	30.53	30.07	30.72	77,213,729	30.346	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	30.34	30.36	30.38	30.15	30.57	81,540,153	30.341	-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	30.86	30.82	30.84	30.59	31.02	57,276,661	30.823	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	30.40	30.36	30.38	30.19	30.75	108,084,255	30.395	-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	31.11	31.09	31.11	31.07	31.67	69,130,198	31.344	-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	32.00	31.94	31.96	31.90	32.38	56,867,592	32.118	-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	32.34	32.36	32.38	31.57	32.42	53,925,536	31.898	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	31.80	31.80	31.82	31.46	32.30	80,932,644	31.862	-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	32.40	32.38	32.40	31.21	32.61	165,716,818	31.776	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	30.67	30.69	30.71	29.81	30.90	273,430,466	30.486	-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	32.05	32.07	32.09	31.65	32.19	83,597,875	31.937	-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	32.34	32.32	32.34	32.27	32.69	85,854,025	32.430	-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	32.96	32.92	32.94	32.92	33.34	40,850,076	33.051	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	32.94	32.92	32.94	32.88	33.13	55,079,752	32.980	-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	33.76	33.78	33.80	33.28	33.80	51,562,085	33.524	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	32.98	32.94	32.96	32.86	33.30	77,068,397	33.051	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	32.98	32.94	32.96	32.94	33.34	114,325,714	33.150	-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	33.96	33.94	33.96	33.88	34.38	32,007,302	34.081	-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	34.59	34.57	34.59	34.19	34.63	44,824,830	34.489	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	33.82	33.80	33.82	33.71	34.07	45,789,740	33.904	-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	34.36	34.38	34.40	33.90	34.40	32,948,758	34.132	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	34.21	34.21	34.23	34.15	34.63	41,755,888	34.393	-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	34.46	34.46	34.48	34.21	34.55	40,031,291	34.408	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	34.13	34.11	34.15	34.01	34.67	87,783,174	34.300	-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	35.26	35.26	35.28	34.94	35.40	87,986,651	35.170	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	35.15	35.15	35.17	34.71	35.17	108,230,248	34.964	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	34.40	34.46	34.48	34.38	34.73	43,526,302	34.570	-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	34.48	34.46	34.48	34.30	34.69	51,520,528	34.502	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	34.48	34.46	34.48	34.36	34.67	74,907,969	34.511	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	34.17	34.17	34.19	33.46	34.19	87,265,245	33.900	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	33.17	33.17	33.19	33.15	33.44	38,711,429	33.300	-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	33.34	33.32	33.34	32.94	33.42	51,714,222	33.269	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	33.09	33.11	33.13	32.86	33.17	49,918,735	33.069	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	32.98	32.98	33.00	32.80	33.07	63,805,949	32.950	-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	33.38	33.36	33.38	33.11	33.53	45,977,056	33.405	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	33.32	33.30	33.32	33.25	33.55	32,267,898	33.415	-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	33.42	33.42	33.44	32.86	33.59	58,107,468	33.271	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	32.67	32.65	32.67	32.46	32.69	62,589,760	32.579	-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	32.98	32.96	32.98	32.94	33.34	43,423,505	33.110	-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	33.09	33.09	33.11	33.07	33.40	38,784,625	33.251	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	33.05	33.05	33.07	32.94	33.34	88,964,662	33.099	-2.10%
2010-03-19	0	80.95	80.85	80.90	80.85	81.45	11,620,589	941,850,789	81.050	33.76	33.71	33.73	33.71	33.96	27,868,055	33.797	-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	33.96	33.96	33.98	33.90	34.15	31,690,083	34.017	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	33.88	33.88	33.90	33.57	33.94	43,265,934	33.785	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	33.29	33.24	33.26	33.24	33.43	50,853,791	33.335	-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	33.39	33.37	33.39	33.22	33.45	35,719,362	33.321	-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	33.57	33.55	33.57	33.41	33.70	44,396,871	33.556	-0.61%
2010-03-11	0	81.80	81.80	81.85	81.40	81.95	11,114,845	907,897,284	81.683	33.78	33.78	33.80	33.62	33.84	26,914,389	33.733	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	33.70	33.68	33.70	33.64	33.86	46,781,199	33.758	-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	34.07	34.07	34.09	33.90	34.28	37,548,735	34.108	-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	34.30	34.32	34.34	34.15	34.44	69,660,032	34.294	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	33.78	33.80	33.82	33.60	33.84	66,822,942	33.759	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	33.47	33.45	33.47	33.41	33.86	53,549,157	33.613	-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	33.64	33.64	33.66	33.39	33.76	86,302,875	33.633	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	33.26	33.24	33.26	33.18	33.70	332,568,824	33.409	-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	35.78	35.76	35.78	35.45	35.85	77,972,120	35.677	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	35.45	35.43	35.45	35.43	35.68	68,539,097	35.549	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	35.23	35.21	35.23	34.96	35.52	71,736,830	35.239	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	34.94	34.92	34.94	34.57	35.19	53,981,832	34.952	-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	35.23	35.23	35.27	34.24	35.35	65,942,472	34.949	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	34.54	34.54	34.57	34.32	34.59	46,168,852	34.455	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	33.47	33.45	33.47	33.37	34.03	39,522,715	33.575	-1.82%
2010-02-18	0	82.55	82.55	82.60	82.45	82.95	11,561,739	956,125,331	82.697	34.09	34.09	34.11	34.05	34.26	27,996,534	34.152	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	33.99	33.99	34.01	33.78	34.15	37,732,569	33.974	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	33.35	33.31	33.33	33.14	33.45	48,776,010	33.298	-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	33.60	33.57	33.60	33.37	33.70	44,798,476	33.589	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	33.06	33.04	33.06	32.65	33.24	50,238,193	32.957	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	32.75	32.71	32.73	32.21	32.89	87,201,351	32.520	-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	33.00	32.93	32.96	32.75	33.10	73,238,117	32.993	-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	33.33	33.29	33.31	33.08	33.62	115,948,735	33.416	-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	34.63	34.61	34.63	34.59	34.98	39,386,385	34.812	-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	35.41	35.41	35.43	34.77	35.47	44,956,196	35.155	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	34.92	34.92	34.96	34.75	35.12	32,925,464	34.947	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	34.63	34.63	34.65	34.28	34.79	37,418,714	34.455	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	34.52	34.50	34.54	34.32	34.85	55,205,055	34.530	-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	35.12	35.08	35.10	34.83	35.37	45,283,484	35.109	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	34.71	34.67	34.69	34.61	35.35	47,511,341	34.882	-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	34.73	34.75	34.77	34.48	35.16	58,823,344	34.807	-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	34.81	34.79	34.81	34.57	34.83	66,555,201	34.745	-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	35.39	35.35	35.37	35.10	35.54	90,646,959	35.322	-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	35.95	35.95	35.97	35.93	36.42	50,168,597	36.141	-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	36.28	36.26	36.28	36.20	36.53	72,883,069	36.343	-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	36.65	36.61	36.63	36.51	36.88	42,339,970	36.639	-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	36.86	36.82	36.84	36.59	37.00	40,024,908	36.779	-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	37.46	37.42	37.46	37.29	37.60	31,941,606	37.437	-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	37.52	37.52	37.54	37.44	37.66	27,554,485	37.540	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	37.25	37.23	37.25	37.15	37.50	41,509,596	37.312	-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	37.85	37.81	37.85	37.60	38.16	33,914,242	37.868	-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	38.16	38.16	38.18	37.99	38.32	38,088,725	38.186	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	37.87	37.89	37.91	37.72	38.06	37,977,892	37.923	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	37.68	37.68	37.70	37.52	37.89	27,033,300	37.691	-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	37.83	37.79	37.83	37.68	37.99	48,511,945	37.850	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	37.35	37.33	37.35	37.21	37.44	40,957,391	37.310	1.34%
2010-01-04	0	89.25	89.15	89.20	88.80	89.90	10,381,759	927,837,081	89.372	36.86	36.82	36.84	36.67	37.13	25,139,235	36.908	-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	36.92	36.92	36.94	36.59	37.02	35,120,902	36.776	0.79%
2009-12-30	0	88.70	88.75	88.80	87.50	89.10	9,206,391	814,187,003	88.437	36.63	36.65	36.67	36.13	36.80	22,293,103	36.522	0.28%
2009-12-29	0	88.45	88.45	88.50	87.90	88.90	8,481,597	750,400,105	88.474	36.53	36.53	36.55	36.30	36.71	20,538,028	36.537	0.06%
2009-12-28	0	88.40	88.40	88.45	88.25	89.35	7,846,195	696,661,336	88.790	36.51	36.51	36.53	36.44	36.90	18,999,414	36.668	-0.23%
2009-12-24	0	88.60	88.65	88.70	87.80	89.05	7,746,123	685,540,887	88.501	36.59	36.61	36.63	36.26	36.78	18,757,092	36.548	0.91%
2009-12-23	0	87.80	87.95	88.00	87.00	88.15	10,316,635	904,648,634	87.688	36.26	36.32	36.34	35.93	36.40	24,981,538	36.213	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	35.99	35.95	35.97	35.87	36.26	33,518,758	36.044	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	35.72	35.68	35.70	35.52	35.87	48,772,134	35.704	-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	36.11	36.05	36.07	35.72	36.18	61,520,295	35.944	-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	36.42	36.38	36.42	36.34	36.80	37,501,964	36.521	-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	36.69	36.78	36.80	36.57	37.08	42,283,775	36.770	-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	36.94	36.94	36.96	36.80	37.48	44,433,740	37.067	-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	37.77	37.62	37.64	36.38	38.08	75,970,581	37.393	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	37.23	37.27	37.29	36.92	37.72	45,821,518	37.393	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	36.59	36.59	36.61	36.44	37.04	46,285,432	36.710	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	36.42	36.38	36.40	36.34	36.88	93,960,838	36.568	-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	37.39	37.31	37.33	37.33	37.83	48,767,528	37.551	-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	38.14	38.10	38.12	37.95	38.34	35,988,710	38.146	-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	38.59	38.59	38.61	38.24	38.63	39,196,672	38.447	-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	38.74	38.74	38.76	38.34	38.80	40,989,914	38.578	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	38.22	38.18	38.20	38.18	38.53	49,468,564	38.355	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	37.85	37.72	37.81	37.50	37.99	43,407,189	37.723	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	37.46	37.48	37.54	37.17	37.58	85,790,129	37.333	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	35.93	35.91	35.93	35.72	37.04	242,321,652	36.470	-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	38.88	38.86	38.88	38.84	39.65	45,343,742	39.049	-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	39.60	39.60	39.62	39.27	39.85	47,048,729	39.608	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	39.25	39.15	39.19	39.05	39.69	48,733,429	39.272	-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	39.48	39.46	39.48	39.03	39.56	31,496,843	39.275	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	39.25	39.21	39.23	39.07	39.42	39,555,327	39.214	-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	39.46	39.42	39.44	39.40	39.93	38,212,451	39.661	-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	39.85	39.83	39.85	39.40	40.33	52,077,477	39.794	-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	40.21	40.21	40.24	39.93	40.32	69,360,016	40.146	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	39.85	39.78	39.80	39.31	40.03	71,045,076	39.729	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	38.82	38.84	38.86	38.29	39.02	72,359,760	38.717	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	38.14	38.16	38.18	38.10	38.57	78,654,195	38.348	-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	38.57	38.57	38.61	37.71	38.66	198,738,336	38.077	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	36.40	36.40	36.42	36.36	36.95	40,647,476	36.671	-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	36.48	36.48	36.52	35.82	36.52	46,893,673	36.283	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	35.64	35.64	35.66	35.50	35.78	40,181,444	35.602	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	34.98	34.96	34.98	34.90	35.09	43,910,948	34.974	-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	35.25	35.23	35.27	34.90	35.60	43,242,425	35.285	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	35.17	35.17	35.19	35.04	35.66	46,016,931	35.318	-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	35.43	35.41	35.43	34.94	35.48	52,165,344	35.230	-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	35.78	35.80	35.82	35.72	35.99	48,062,413	35.796	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	35.21	35.21	35.23	34.90	35.25	76,986,849	35.035	-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	35.64	35.62	35.64	35.54	35.78	73,012,382	35.656	-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	36.07	36.05	36.07	35.78	36.13	92,734,683	35.974	-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	37.08	37.06	37.08	36.73	37.12	46,413,950	36.958	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	36.48	36.44	36.46	36.25	36.69	42,832,844	36.456	-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	36.62	36.64	36.69	36.32	36.73	36,099,022	36.525	-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	36.64	36.64	36.67	36.52	37.14	46,362,709	36.840	-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	36.81	36.77	36.79	36.36	36.85	56,320,257	36.668	-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	37.01	37.01	37.06	36.64	37.12	40,562,555	36.930	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	36.81	36.69	36.79	36.69	37.14	66,852,030	36.930	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	36.34	36.32	36.34	35.97	36.36	46,254,420	36.227	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	35.97	36.03	36.05	35.93	36.60	69,109,019	36.239	-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	36.15	36.11	36.13	36.11	36.44	27,937,136	36.287	-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	36.42	36.40	36.42	36.19	36.52	45,809,837	36.379	-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	36.54	36.54	36.56	36.01	36.75	45,119,207	36.395	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	35.89	35.89	35.91	35.64	35.99	61,546,433	35.824	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	35.58	35.54	35.56	35.04	35.58	53,991,893	35.261	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	35.17	35.13	35.17	34.92	35.25	54,693,714	35.103	-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	35.52	35.48	35.50	35.29	35.76	99,927,707	35.559	-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	36.89	36.89	36.91	36.54	36.91	39,922,342	36.763	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	36.69	36.69	36.71	36.38	36.97	50,086,722	36.723	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	35.74	35.70	35.72	35.64	36.01	59,378,072	35.793	-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	36.13	36.11	36.13	35.54	36.25	41,729,667	36.035	-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	36.40	36.40	36.42	36.11	36.87	68,988,065	36.436	-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	37.26	37.24	37.26	37.14	37.55	30,251,850	37.308	-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	37.65	37.65	37.67	37.38	37.79	36,402,890	37.571	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	37.32	37.32	37.34	37.26	38.02	46,435,687	37.668	-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	37.42	37.38	37.40	37.06	37.73	66,845,095	37.325	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	37.32	37.32	37.34	36.60	37.40	112,672,134	37.015	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	35.87	35.89	35.91	35.04	35.91	78,614,700	35.433	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	34.80	34.78	34.80	34.61	35.00	33,874,111	34.888	1.13%
2009-09-14	0	83.85	83.85	83.90	83.00	84.00	10,544,606	881,286,505	83.577	34.41	34.41	34.43	34.06	34.47	25,696,261	34.296	-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	34.72	34.72	34.74	34.37	34.78	47,592,584	34.652	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	34.45	34.43	34.45	34.35	34.84	62,406,699	34.651	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	34.18	34.18	34.20	33.98	34.57	48,844,887	34.279	-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	34.78	34.76	34.78	34.12	34.84	62,934,088	34.579	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	34.12	34.10	34.14	34.02	34.37	65,250,232	34.150	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	33.67	33.79	33.81	32.89	34.18	124,823,031	33.610	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	33.24	33.24	33.26	33.07	33.32	55,824,594	33.210	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	33.10	33.05	33.12	32.95	33.44	80,816,807	33.202	-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	34.20	34.20	34.22	33.85	34.41	53,956,639	34.167	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	33.73	33.65	33.67	33.49	34.29	64,587,880	33.819	-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	34.12	34.10	34.12	33.98	34.65	45,095,998	34.134	-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	34.33	34.31	34.33	34.10	34.47	44,018,723	34.295	-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	34.76	34.74	34.76	34.68	34.86	49,774,732	34.771	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	34.45	34.45	34.47	33.92	34.55	49,280,897	34.264	-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	34.57	34.59	34.61	34.33	34.80	66,904,499	34.592	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	33.94	33.94	33.96	33.61	34.26	58,475,014	33.954	-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	34.04	34.02	34.04	33.79	34.24	39,390,377	34.049	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	33.46	33.42	33.49	33.24	34.20	59,672,066	33.730	-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	33.99	33.99	34.01	33.07	34.01	74,178,658	33.603	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	33.36	33.34	33.36	33.20	33.81	69,908,643	33.402	-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	34.38	34.40	34.42	34.11	34.99	61,198,985	34.469	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	34.34	34.34	34.36	33.99	34.40	59,604,779	34.175	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	33.38	33.38	33.40	33.24	34.13	110,561,051	33.601	-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	35.03	34.99	35.03	34.54	35.19	49,012,710	34.896	-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	35.19	35.21	35.23	34.78	35.23	70,450,617	35.047	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	34.13	34.11	34.13	34.01	34.95	92,475,580	34.540	-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	34.70	34.74	34.76	33.89	34.76	87,479,246	34.319	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	33.58	33.56	33.58	33.32	34.46	98,432,232	33.949	-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	33.85	33.83	33.85	33.56	34.21	200,706,656	33.831	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	31.65	31.69	31.71	31.44	31.89	80,110,493	31.678	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	31.40	31.42	31.44	30.83	31.44	125,604,548	31.154	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	30.02	30.04	30.06	29.59	30.12	64,651,665	29.898	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	29.65	29.67	29.69	28.92	29.75	67,419,008	29.498	-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	30.02	30.02	30.04	29.22	30.06	59,119,212	29.690	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	29.65	29.63	29.65	29.61	30.12	64,816,280	29.880	-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	29.84	29.81	29.84	29.33	29.88	88,157,828	29.628	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	29.37	29.37	29.39	28.74	29.43	86,263,632	29.155	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	28.59	28.57	28.59	28.41	29.16	108,372,964	28.823	-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	29.24	29.24	29.27	28.47	29.27	133,750,121	28.806	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	28.69	28.69	28.72	28.08	28.76	146,604,242	28.442	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	27.82	27.80	27.82	27.53	27.86	116,986,958	27.686	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	27.23	27.23	27.25	27.13	27.53	84,536,002	27.333	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	26.72	26.72	26.74	26.23	26.74	52,279,939	26.505	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	26.09	26.15	26.17	25.50	26.23	61,458,190	25.839	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	24.99	24.97	24.99	24.85	25.46	56,675,903	24.976	-1.92%
2009-07-10	0	62.55	62.55	62.60	62.30	63.00	12,529,457	784,404,067	62.605	25.48	25.48	25.50	25.38	25.66	30,761,702	25.499	-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	25.54	25.54	25.56	24.99	25.58	61,512,267	25.286	-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	25.64	25.64	25.66	25.50	25.80	46,525,204	25.613	-0.94%
2009-07-07	0	63.55	63.55	63.60	63.30	64.65	14,491,542	925,010,685	63.831	25.88	25.88	25.90	25.78	26.33	35,578,915	25.999	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	25.78	25.76	25.78	25.74	26.23	45,081,558	25.904	-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	26.07	26.07	26.09	25.78	26.13	39,403,414	26.012	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	26.05	26.05	26.07	25.99	26.74	94,993,087	26.317	-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	26.74	26.74	26.76	26.56	27.00	53,409,583	26.786	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	26.58	26.60	26.62	26.50	26.88	53,045,258	26.663	-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	26.68	26.68	26.70	26.37	26.86	77,652,688	26.570	-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	26.82	26.80	26.82	26.50	27.21	47,654,349	26.862	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	26.68	26.68	26.70	26.29	26.80	39,955,960	26.575	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	26.37	26.37	26.39	26.11	26.50	71,464,631	26.329	-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	27.11	27.09	27.11	26.88	27.70	44,955,101	27.267	-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	27.13	27.11	27.13	26.72	27.17	59,278,257	26.959	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	26.84	26.84	26.86	26.68	27.25	51,175,087	26.963	-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	27.19	27.21	27.23	26.68	27.33	49,245,918	27.013	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	27.13	27.11	27.13	26.70	27.29	81,107,802	26.999	-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	27.70	27.66	27.68	27.55	28.43	54,996,094	27.897	-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	28.45	28.47	28.49	28.19	28.65	153,392,208	28.393	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	27.49	27.51	27.53	27.15	27.68	87,768,485	27.415	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	27.19	27.19	27.21	26.47	27.33	95,532,189	26.936	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	26.07	26.05	26.07	25.68	26.64	85,174,921	26.211	-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	26.09	26.09	26.11	26.01	26.64	119,777,482	26.274	-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	26.80	26.92	26.94	26.72	27.35	255,447,825	26.886	-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	27.35	27.33	27.41	26.88	27.62	97,647,988	27.216	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	27.23	27.21	27.23	27.15	28.23	112,808,044	27.805	-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	27.72	27.70	27.72	27.57	28.45	113,710,731	27.955	-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	28.84	28.84	28.88	28.14	28.86	118,449,380	28.563	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	27.90	27.90	27.92	27.35	28.06	84,700,517	27.738	-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	28.00	28.02	28.04	27.15	28.08	145,974,909	27.770	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	26.47	26.47	26.50	26.27	26.96	39,314,810	26.579	-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	26.84	26.84	26.86	26.13	27.17	41,991,641	26.620	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	26.74	26.76	26.78	26.17	27.27	79,141,010	26.664	-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	26.96	26.96	26.98	26.74	27.43	66,490,146	26.998	-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	27.68	27.66	27.68	27.31	27.80	68,612,380	27.582	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	27.59	27.61	27.63	26.72	27.63	138,270,981	27.187	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	25.95	25.97	25.99	24.98	26.03	104,688,145	25.430	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	25.95	25.87	25.89	25.73	26.19	88,906,433	25.992	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	25.17	25.17	25.19	24.88	25.19	104,693,809	25.062	-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	26.28	26.28	26.30	26.03	27.10	102,164,202	26.607	-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	27.16	27.14	27.16	26.72	27.49	130,533,078	27.165	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	26.68	26.66	26.68	26.52	28.01	189,307,625	27.308	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	26.60	26.60	26.64	25.71	26.66	155,061,489	26.192	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	26.25	26.30	26.32	25.47	26.32	221,713,561	25.911	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	24.86	24.92	24.94	23.71	24.92	186,738,260	24.214	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	23.39	23.41	23.43	22.97	23.41	117,935,861	23.246	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	22.97	22.95	22.97	22.14	23.01	135,353,939	22.643	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	22.10	22.10	22.12	21.07	22.16	166,063,823	21.615	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	20.71	20.71	20.73	20.54	20.97	90,583,371	20.725	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	20.36	20.34	20.42	20.28	21.27	83,523,204	20.675	-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	20.89	20.89	20.91	20.71	21.31	88,090,834	20.882	-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	21.27	21.29	21.31	20.93	21.43	50,821,440	21.170	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	21.21	21.19	21.21	20.75	21.23	67,232,822	21.017	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	20.69	20.66	20.69	20.46	21.21	99,476,176	20.828	-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	21.05	21.05	21.07	20.77	21.15	147,417,860	20.901	-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	22.18	22.18	22.20	21.77	22.48	72,290,236	22.136	-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	22.26	22.26	22.28	22.20	23.01	103,704,744	22.646	-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	22.30	22.32	22.34	22.08	22.88	102,013,332	22.402	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	22.20	22.22	22.24	21.71	22.24	106,078,689	21.925	-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	22.46	22.44	22.46	21.11	22.66	237,833,067	21.847	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	20.54	20.50	20.52	19.94	21.03	94,668,546	20.429	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	19.51	19.47	19.51	19.43	20.18	85,721,535	19.644	-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	20.66	20.64	20.66	20.44	20.79	78,934,690	20.623	-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	21.01	21.01	21.03	20.08	21.11	161,566,765	20.664	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	19.96	19.96	19.98	19.58	20.52	187,896,696	20.043	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	19.94	19.98	20.02	18.38	20.06	241,419,959	19.157	15.29%
2009-04-01	0	42.85	42.85	42.90	42.60	43.70	23,001,635	992,536,909	43.151	17.29	17.29	17.31	17.19	17.64	56,989,392	17.416	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	17.21	17.19	17.21	16.69	17.29	110,246,587	17.107	-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	17.23	17.19	17.21	17.11	17.60	101,116,626	17.337	-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	17.68	17.68	17.70	17.52	17.84	110,041,816	17.640	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	17.50	17.46	17.50	17.36	17.60	88,635,220	17.498	-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	17.62	17.60	17.62	17.54	17.94	104,715,631	17.721	-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	18.49	18.51	18.53	17.70	18.55	265,774,429	18.108	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	16.83	16.83	16.85	15.86	16.87	198,676,675	16.213	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	16.73	16.73	16.75	16.47	17.23	111,021,813	16.835	-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	16.75	16.73	16.75	16.35	17.15	124,789,538	16.588	-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	17.23	17.23	17.25	16.91	17.27	136,621,174	17.130	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	16.30	16.30	16.32	16.04	16.67	141,704,601	16.342	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	15.84	15.82	15.84	15.23	15.84	94,941,446	15.554	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	15.15	15.15	15.17	14.67	15.15	115,271,456	14.903	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	14.34	14.32	14.34	14.02	14.47	113,373,416	14.212	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	14.10	14.10	14.12	13.99	15.40	347,128,855	14.500	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	13.79	13.79	13.81	13.57	13.92	172,228,482	13.784	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	12.10	12.06	12.10	12.10	15.24	332,451,535	14.170	-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	15.95	15.93	15.95	15.77	16.21	341,870,913	15.970	-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	16.43	16.41	16.43	16.17	16.81	172,722,074	16.497	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	16.21	16.21	16.24	15.97	16.61	190,700,515	16.268	-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	16.96	16.94	16.96	16.83	17.46	330,372,188	17.074	-18.79%
2009-03-02	1	-	-	-	-	-	0	0	-	20.88	-	-	-	-	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	20.88	20.87	20.88	20.88	21.45	108,840,855	21.190	-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	21.07	21.07	21.09	20.13	21.07	103,017,547	20.508	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	20.21	20.21	20.22	19.91	20.32	75,017,729	20.131	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	19.67	19.67	19.69	19.62	19.91	90,901,999	19.725	-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	20.28	20.28	20.33	19.73	20.61	102,492,057	20.219	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	20.10	20.10	20.11	20.10	20.33	162,870,559	20.204	-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	20.57	20.57	20.63	20.32	20.74	60,459,039	20.522	-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	20.79	20.79	20.81	20.43	20.83	119,233,957	20.569	-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	21.09	21.09	21.10	21.09	21.40	83,416,304	21.224	-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	21.64	21.64	21.67	21.58	21.93	57,079,334	21.704	-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	22.37	22.37	22.39	21.75	22.44	48,422,364	22.222	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	21.45	21.45	21.47	21.45	21.98	50,318,279	21.678	-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	21.98	21.97	21.98	21.87	22.33	58,170,106	22.081	-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	23.10	23.08	23.10	22.74	23.12	67,625,857	22.928	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	22.92	22.90	22.92	22.63	23.23	61,406,774	22.884	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	22.77	22.77	22.79	22.17	22.77	68,477,318	22.482	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	21.75	21.73	21.75	21.75	22.35	57,933,727	21.958	0.25%
2009-02-04	0	59.15	59.10	59.15	59.00	59.45	13,435,453	795,110,308	59.180	21.69	21.67	21.69	21.64	21.80	36,638,454	21.702	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	21.27	21.27	21.29	21.27	21.82	55,616,746	21.496	-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	21.45	21.45	21.47	21.32	22.30	59,602,156	21.547	-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	22.30	22.28	22.30	21.78	22.41	78,171,608	22.157	-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	22.96	22.92	22.96	22.74	23.19	127,556,613	22.860	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	21.07	21.05	21.07	20.83	21.65	110,410,264	21.311	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	20.90	20.90	20.92	20.76	21.38	130,857,737	21.058	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	20.17	20.17	20.19	20.13	20.61	238,982,228	20.282	-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	21.09	21.09	21.10	20.83	21.64	245,313,947	21.273	-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	22.85	22.85	22.86	22.48	23.10	109,303,942	22.802	-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	23.54	23.52	23.54	23.29	23.62	123,953,872	23.456	-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	24.20	24.20	24.22	24.04	24.57	137,286,471	24.290	-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	25.67	25.65	25.67	25.56	26.48	113,094,592	25.984	-4.11%
2009-01-13	0	73.00	73.00	73.05	73.00	74.80	12,870,024	947,085,683	73.588	26.77	26.77	26.79	26.77	27.43	35,096,530	26.985	-1.02%
2009-01-12	0	73.75	73.75	73.80	73.60	74.80	9,275,953	686,613,948	74.021	27.04	27.04	27.06	26.99	27.43	25,295,506	27.144	-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	27.39	27.37	27.39	27.15	27.80	37,428,714	27.375	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	27.14	27.14	27.15	27.14	27.50	40,428,761	27.318	-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	27.50	27.50	27.52	27.50	28.35	45,419,950	27.923	-2.53%
2009-01-06	0	76.95	76.90	76.95	76.25	77.30	10,040,035	771,912,493	76.883	28.22	28.20	28.22	27.96	28.35	27,379,156	28.193	-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	28.42	28.40	28.42	27.67	28.60	40,524,792	28.102	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	28.24	28.22	28.24	27.14	28.24	40,775,138	27.718	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	27.03	27.03	27.04	26.97	27.21	47,877,005	26.951	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	26.86	26.86	26.88	26.68	27.12	53,728,303	26.848	-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	26.95	26.95	27.03	26.62	27.30	38,088,391	27.004	-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	27.12	27.10	27.12	26.55	27.14	41,545,267	26.899	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	27.04	27.04	27.06	26.86	27.14	78,025,438	27.003	-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	27.15	27.15	27.19	27.15	27.67	103,034,179	27.393	-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	28.07	28.07	28.09	27.67	28.79	174,814,489	28.249	-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	29.92	29.90	29.92	29.65	30.22	77,828,445	29.854	-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	30.99	30.97	30.99	30.22	31.54	55,651,308	30.717	0.36%
2008-12-16	0	84.20	84.20	84.25	83.20	84.75	11,017,801	924,919,455	83.948	30.88	30.88	30.89	30.51	31.08	30,045,522	30.784	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	30.88	30.88	30.89	30.88	31.55	38,320,848	31.209	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	30.16	30.16	30.44	30.16	31.59	51,686,730	30.678	-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	31.99	31.99	32.01	31.30	31.99	32,018,464	31.666	-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	32.16	32.12	32.16	31.06	32.16	45,734,858	31.585	4.40%
2008-12-09	0	84.00	83.95	84.00	83.70	85.55	11,796,999	995,551,292	84.390	30.80	30.78	30.80	30.69	31.37	32,170,393	30.946	-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	31.35	31.30	31.35	30.18	31.35	77,778,471	31.075	5.04%
2008-12-05	0	81.40	81.30	81.40	79.50	81.40	11,957,936	965,344,378	80.728	29.85	29.81	29.85	29.15	29.85	32,609,268	29.603	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	28.80	28.80	28.97	28.60	29.70	36,236,697	29.112	-2.24%
2008-12-03	0	80.35	80.35	80.40	80.00	81.35	10,900,758	879,268,921	80.661	29.46	29.46	29.48	29.34	29.83	29,726,346	29.579	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	28.97	28.97	29.06	28.97	29.48	46,497,815	29.192	-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	30.95	30.93	30.95	29.98	30.99	35,910,024	30.723	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	30.69	30.62	30.69	30.07	30.69	43,740,795	30.356	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	29.94	29.94	29.96	29.32	30.36	64,996,605	29.766	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	29.70	29.39	29.70	28.79	29.70	65,476,126	29.203	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	28.05	28.02	28.05	27.87	28.58	46,127,859	28.200	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	27.41	27.39	27.41	26.77	28.05	52,600,400	27.622	-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	28.25	28.24	28.25	26.82	29.34	88,390,324	28.161	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	27.72	27.72	27.76	27.61	28.36	80,896,386	27.840	-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	29.04	29.04	29.06	28.79	29.52	41,843,541	29.146	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	28.46	28.46	28.66	28.46	29.39	64,431,712	28.724	-3.60%
2008-11-17	0	81.95	81.90	81.95	80.05	83.80	11,912,338	974,875,797	81.837	29.52	29.50	29.52	28.84	30.19	33,068,914	29.480	-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	29.65	29.65	29.66	29.57	30.15	36,621,473	29.824	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	29.12	29.11	29.12	29.02	29.59	84,832,235	29.312	-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	31.07	31.05	31.07	30.66	31.59	60,762,452	31.104	-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	31.70	31.70	31.77	31.70	33.00	61,956,686	32.186	-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	33.25	33.23	33.25	32.31	34.10	59,834,722	33.249	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	33.14	33.12	33.14	31.70	33.48	42,646,695	32.748	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	32.65	32.64	32.65	32.35	33.21	59,732,104	32.592	-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	34.20	34.19	34.20	33.43	34.74	57,211,839	34.229	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	33.36	33.36	33.38	32.42	33.95	52,293,622	33.235	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	33.32	33.32	33.34	33.23	34.22	64,198,390	33.759	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	33.14	33.14	33.16	32.38	33.54	89,813,418	32.963	-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	34.37	34.29	34.37	32.01	34.37	138,364,862	33.272	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	31.03	31.03	31.05	29.68	31.70	121,315,059	30.760	-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	32.42	32.06	32.42	28.10	32.42	172,284,666	30.299	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	27.02	27.00	27.02	27.02	31.59	197,023,209	29.154	-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	31.70	31.70	31.84	31.70	35.66	177,379,321	33.296	-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	36.24	36.20	36.24	35.70	36.67	85,187,485	36.140	-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	37.39	37.39	37.46	36.85	38.62	88,303,132	37.564	-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	38.51	38.51	38.54	38.26	39.37	79,590,822	38.805	-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	38.54	38.40	38.54	37.82	38.90	76,111,059	38.277	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	37.90	37.90	37.93	37.90	38.76	73,556,241	38.295	-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	39.08	39.05	39.08	38.08	39.08	106,038,565	38.551	-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	40.24	40.24	40.27	40.13	41.35	76,199,522	40.660	-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	41.39	41.35	41.39	41.07	42.15	91,906,061	41.446	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	41.25	41.21	41.25	39.05	41.25	140,348,463	40.324	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	39.55	39.52	39.55	38.90	40.17	152,166,811	39.612	-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	42.51	42.43	42.51	41.79	42.58	64,275,486	42.223	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	41.71	41.68	41.71	41.64	43.34	117,816,794	42.249	-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	43.41	43.37	43.41	43.30	43.95	57,648,297	43.553	-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	44.38	44.38	44.42	43.98	44.42	47,113,862	44.239	-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	44.52	44.52	44.56	43.84	44.81	72,931,803	44.338	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	43.88	43.88	43.91	42.54	43.95	108,380,806	43.384	-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	44.09	44.09	44.13	43.98	45.21	61,580,518	44.477	-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	44.85	44.85	44.88	44.38	45.03	51,610,634	44.744	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	44.52	44.52	44.56	44.34	44.96	49,446,053	44.577	-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	44.60	44.60	44.63	44.31	45.03	56,006,604	44.763	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	44.45	44.42	44.45	44.42	44.88	64,853,790	44.627	-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	45.39	45.35	45.39	44.49	46.11	127,307,508	45.139	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	44.49	44.45	44.49	43.52	46.18	269,922,910	44.240	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	41.39	41.35	41.39	38.33	41.61	231,741,341	40.079	-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	41.46	41.46	41.50	41.46	42.98	111,013,341	41.981	-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	42.51	42.51	42.54	41.89	42.72	151,573,386	42.330	-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	43.98	43.98	44.02	43.41	44.20	46,671,411	43.901	-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	44.02	44.02	44.06	43.91	44.63	54,257,821	44.174	-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	44.67	44.63	44.67	44.20	45.21	79,284,061	44.714	-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	44.70	44.70	44.74	44.06	44.85	62,147,751	44.381	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	44.56	44.52	44.56	44.02	44.56	141,992,093	44.276	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	42.25	42.25	42.29	42.25	42.87	103,887,989	42.506	-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	43.73	43.70	43.73	43.55	44.02	31,148,351	43.761	-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	43.80	43.77	43.80	43.62	44.49	28,985,907	43.811	-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	44.27	44.24	44.27	43.70	44.27	27,954,429	44.021	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	43.84	43.80	43.84	43.66	44.13	24,854,420	43.865	-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	44.49	44.34	44.49	44.06	44.60	68,980,205	44.247	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	43.30	43.26	43.30	43.12	43.55	38,769,425	43.313	-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	43.52	43.48	43.52	43.16	43.59	25,369,189	43.399	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	43.16	43.12	43.16	43.05	43.41	49,032,562	43.248	-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	43.77	43.77	43.80	42.90	43.88	58,182,206	43.574	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	42.43	42.43	42.47	42.43	43.41	61,282,876	42.764	-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	43.55	43.52	43.55	43.01	43.70	60,241,812	43.371	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	43.52	43.52	43.55	43.52	44.37	54,760,358	43.918	-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	44.30	44.30	44.34	44.16	44.66	28,074,814	44.385	-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	44.44	44.41	44.44	44.23	44.62	43,462,180	44.405	-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	44.66	44.66	44.69	44.26	45.30	52,275,509	44.684	-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	45.15	45.15	45.23	45.15	45.94	43,051,993	45.475	-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	45.65	45.65	45.69	45.65	46.47	55,292,022	46.002	-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	45.69	45.69	45.72	45.65	46.01	46,782,622	45.827	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	45.37	45.33	45.37	44.87	45.76	36,675,909	45.427	-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	45.90	45.87	45.90	45.30	45.94	79,204,646	45.668	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	45.08	45.05	45.08	44.62	45.40	62,167,932	44.991	-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	46.08	46.08	46.12	45.62	46.08	41,928,815	45.825	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	46.08	46.04	46.08	45.40	46.22	54,252,272	45.788	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	45.90	45.87	45.90	45.76	46.22	60,832,971	46.046	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	45.76	45.72	45.76	45.44	45.87	44,499,038	45.614	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	44.91	44.91	44.94	44.69	44.94	61,483,296	44.811	-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	45.51	45.51	45.55	45.33	45.62	50,021,526	45.533	-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	45.69	45.65	45.69	45.33	45.83	81,144,647	45.557	-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	46.15	46.15	46.19	45.87	46.40	115,863,041	46.212	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	45.76	45.72	45.76	45.08	45.76	84,472,098	45.389	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	44.44	44.41	44.44	44.26	44.83	50,905,736	44.536	-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	44.48	44.48	44.51	44.16	44.66	112,268,027	44.451	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	42.73	42.70	42.73	41.91	42.73	83,207,314	42.374	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	41.66	41.66	41.70	41.13	41.81	71,431,452	41.439	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	40.17	40.17	40.20	39.96	40.70	54,675,951	40.322	-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	40.24	40.20	40.24	40.24	40.95	93,725,709	40.498	-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	41.52	41.49	41.52	41.34	42.02	71,982,827	41.638	-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	42.34	42.34	42.38	41.88	42.55	55,410,967	42.232	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	42.23	42.20	42.23	41.81	42.52	51,702,526	42.085	-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	42.45	42.41	42.45	41.77	42.52	75,915,976	42.223	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	41.24	41.20	41.24	41.17	42.06	70,612,571	41.444	-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	42.27	42.23	42.27	41.74	42.34	72,077,110	42.030	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	42.23	42.20	42.23	42.06	42.41	29,962,940	42.239	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	41.88	41.88	41.91	41.77	42.31	70,410,724	42.042	-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	42.23	42.23	42.27	41.95	42.34	99,966,598	42.152	-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	43.05	43.02	43.05	42.88	43.27	76,937,802	43.099	-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	43.41	43.37	43.41	42.98	43.62	82,775,126	43.364	-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	44.16	44.16	44.19	43.84	44.51	44,812,512	44.193	0.00%
2008-06-25	0	124.0	124.0	124.1	123.2	125.5	7,354,375	911,484,760	123.94	44.16	44.16	44.19	43.87	44.69	20,652,178	44.135	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	43.80	43.80	43.84	43.80	44.19	41,501,673	43.884	-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	44.05	44.01	44.05	43.80	44.23	46,943,343	44.040	-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	44.30	44.26	44.30	44.19	45.05	62,000,939	44.583	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	44.30	44.26	44.30	44.26	44.55	43,883,416	44.393	-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	44.83	44.80	44.83	44.66	45.26	41,533,074	44.956	-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	44.91	44.91	44.94	44.76	45.12	26,961,001	44.902	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	44.80	44.76	44.80	44.51	45.05	40,896,284	44.879	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	44.26	44.26	44.30	44.26	44.83	58,052,205	44.539	-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	44.87	44.83	44.87	44.55	45.01	95,148,211	44.816	-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	45.69	45.65	45.69	45.51	46.04	42,214,429	45.809	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	45.51	45.51	45.55	45.26	46.04	94,604,887	45.645	-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	46.76	46.76	46.79	46.65	46.97	28,461,603	46.816	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	46.76	46.76	46.79	46.33	46.93	34,033,565	46.706	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	46.33	46.33	46.37	46.33	46.65	28,263,277	46.474	-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	46.44	46.44	46.47	46.29	46.65	45,746,783	46.434	-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	46.79	46.76	46.79	46.69	47.11	42,181,588	46.866	-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	46.90	46.83	46.90	46.54	46.90	36,808,030	46.742	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	46.72	46.72	46.76	46.61	47.11	38,882,732	46.836	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	46.61	46.58	46.61	46.58	46.93	29,075,063	46.658	-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	46.76	46.72	46.76	46.65	46.86	37,492,053	46.736	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	46.61	46.61	46.65	46.58	46.93	36,107,155	46.749	-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	46.93	46.90	46.93	46.83	47.36	22,977,336	46.978	-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	47.08	46.93	47.04	46.58	47.18	60,149,774	46.933	-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	47.68	47.61	47.68	47.36	47.83	38,899,438	47.598	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	47.54	47.50	47.54	47.36	47.82	47,668,507	47.539	-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	47.82	47.82	47.86	47.64	48.00	35,771,741	47.866	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	47.72	47.61	47.72	47.54	47.79	33,275,434	47.687	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	47.50	47.43	47.47	47.26	47.86	37,825,806	47.441	-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	47.68	47.61	47.68	47.33	47.75	41,814,191	47.565	-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	47.75	47.75	47.79	47.43	47.86	87,782,095	47.576	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	46.83	46.83	46.87	46.59	47.40	82,184,980	46.878	-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	47.54	47.50	47.54	47.22	47.75	39,522,103	47.537	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	47.33	47.29	47.33	47.19	47.82	60,474,049	47.462	-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	47.86	47.82	47.96	47.72	48.17	42,020,983	47.886	-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	48.03	48.00	48.03	47.93	48.21	39,566,467	48.016	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	48.03	48.00	48.03	47.96	48.35	51,827,898	48.116	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	47.61	47.57	47.64	47.57	48.07	83,769,964	47.690	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	47.36	47.36	47.40	46.94	47.40	65,039,247	47.293	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	46.98	46.94	46.98	46.69	47.12	64,870,394	46.963	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	46.52	46.59	46.66	45.99	46.66	49,761,930	46.313	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	46.06	45.95	45.99	45.92	46.45	65,118,588	46.190	-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	46.52	46.55	46.59	46.20	46.59	30,686,688	46.449	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	46.34	46.31	46.34	46.02	46.34	38,695,791	46.206	-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	46.66	46.62	46.69	46.55	46.87	45,399,926	46.683	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	46.06	46.09	46.13	45.88	46.24	30,461,026	46.075	-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	46.16	46.13	46.16	45.95	46.24	47,517,145	46.105	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	45.67	45.67	45.71	45.46	45.99	34,908,001	45.728	-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	45.85	45.78	45.81	45.67	46.34	50,199,870	45.910	-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	46.06	46.02	46.06	45.95	46.20	56,397,151	46.102	-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	46.80	46.76	46.80	46.48	46.87	35,609,906	46.722	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	46.52	46.52	46.55	46.16	46.62	39,086,464	46.492	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	46.16	46.13	46.16	45.95	46.41	40,029,960	46.179	-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	46.20	46.16	46.24	45.81	46.34	30,389,309	46.132	-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	46.45	46.48	46.52	46.31	46.55	45,210,347	46.439	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	46.45	46.41	46.45	46.27	46.73	58,203,451	46.482	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	46.34	46.31	46.34	46.02	46.69	113,362,942	46.468	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	45.46	45.50	45.53	44.44	45.53	69,830,468	45.157	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	44.68	44.65	44.72	44.51	44.93	64,819,104	44.820	-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	45.07	45.11	45.14	44.72	45.25	67,706,452	45.060	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	44.90	44.90	44.93	44.26	44.97	46,076,511	44.651	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	44.86	44.83	44.86	44.61	45.04	82,064,745	44.825	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	44.76	44.65	44.68	43.98	45.00	155,284,565	44.412	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	42.53	42.64	42.68	42.32	43.06	69,506,701	42.536	-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	42.92	42.96	42.99	42.64	43.31	109,200,841	42.997	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	41.36	41.32	41.36	40.47	41.53	106,887,091	41.028	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	40.57	40.53	40.57	40.23	41.08	142,878,082	40.670	-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	42.22	42.15	42.18	41.98	42.63	47,775,688	42.265	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	42.08	42.05	42.08	41.87	42.60	86,768,090	42.191	-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	43.01	43.08	43.11	42.63	43.49	95,683,693	42.967	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	42.22	42.18	42.22	41.36	42.49	125,097,468	41.982	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	41.50	41.46	41.50	40.50	41.91	101,636,196	41.181	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	40.33	40.29	40.50	40.23	41.22	110,583,687	40.632	-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	41.74	41.67	41.70	41.57	41.98	46,240,512	41.818	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	41.46	41.43	41.46	41.02	41.57	54,863,906	41.357	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	41.36	41.32	41.36	41.32	42.08	115,912,960	41.583	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	40.98	40.91	40.95	40.19	41.36	111,291,945	40.879	-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	41.46	41.46	41.50	41.22	41.57	100,528,085	41.422	-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	42.25	42.25	42.29	41.91	42.66	82,600,703	42.271	-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	42.46	42.42	42.46	42.08	42.70	137,743,878	42.336	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	41.12	41.08	41.12	40.47	41.19	98,579,995	40.783	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	40.02	40.05	40.09	39.85	40.19	57,414,959	40.020	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	39.37	39.44	39.47	38.82	39.71	61,756,397	39.296	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	39.23	39.20	39.23	38.99	39.54	45,420,192	39.260	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	38.71	38.75	38.78	38.65	39.47	56,767,258	39.022	-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	39.30	39.23	39.26	39.26	39.64	52,737,530	39.373	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	38.68	38.65	38.68	38.54	39.33	56,270,197	38.849	-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	39.44	39.33	39.47	38.68	39.54	68,235,638	39.205	-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	39.92	39.92	39.95	39.50	40.26	98,709,922	39.846	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	38.61	38.61	38.65	38.34	38.99	86,324,127	38.534	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	37.89	37.89	37.96	37.75	38.27	79,660,290	37.928	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	37.55	37.58	37.61	37.44	38.78	85,925,676	38.047	-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	39.13	39.20	39.23	38.82	39.50	79,874,397	39.138	-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	40.81	40.84	40.88	40.33	41.02	45,632,841	40.734	-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	41.50	41.43	41.46	41.19	41.84	79,335,171	41.490	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	40.60	40.60	40.64	39.85	40.71	78,017,007	40.316	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	39.71	39.71	39.78	39.37	41.08	90,061,635	40.034	-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	40.23	40.26	40.29	40.02	41.02	84,166,096	40.468	-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	40.40	40.40	40.43	40.29	41.05	73,963,720	40.717	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	40.02	39.99	40.02	39.20	40.78	109,221,260	39.864	-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	41.39	41.57	41.60	40.40	42.01	173,156,029	41.188	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	39.64	39.74	39.78	39.33	40.88	213,657,073	39.992	-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	39.92	39.85	39.92	38.06	40.43	247,776,948	39.101	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	35.86	35.86	36.00	35.73	37.65	209,133,267	36.640	-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	39.02	38.99	39.09	38.92	40.09	114,100,832	39.427	-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	40.67	40.64	40.67	39.37	41.15	121,815,969	40.219	-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	40.88	40.81	40.84	39.40	41.19	157,994,587	40.342	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	39.50	39.50	39.54	39.23	40.67	185,353,852	40.014	-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	41.50	41.46	41.50	41.32	42.77	131,550,491	41.683	-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	42.39	42.39	42.42	42.25	43.28	59,844,635	42.719	-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	42.46	42.46	42.49	42.39	43.45	115,094,862	42.869	-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	43.39	43.39	43.42	43.08	43.80	73,411,383	43.459	-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	43.94	43.94	43.97	43.42	44.11	83,022,035	43.770	-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	44.07	44.07	44.11	44.00	44.59	51,022,350	44.284	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	43.90	43.90	43.94	43.66	44.11	91,729,822	43.875	-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	44.69	44.69	44.73	44.45	45.07	47,409,008	44.746	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	44.49	44.49	44.52	44.38	44.83	50,674,770	44.599	-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	44.97	44.93	44.97	44.73	45.31	32,329,592	45.006	-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	45.24	45.24	45.28	45.00	45.41	30,257,249	45.145	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	45.00	45.00	45.03	44.86	45.21	38,521,279	44.998	-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	45.21	45.24	45.28	45.14	45.86	31,217,050	45.395	-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	45.55	45.52	45.58	45.41	45.69	26,442,353	45.558	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	45.41	45.41	45.45	45.07	45.45	40,497,935	45.274	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	45.03	45.00	45.03	44.73	45.14	37,094,019	44.986	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	44.97	44.97	45.00	44.69	45.62	54,914,777	45.072	-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	45.28	45.21	45.24	44.79	45.79	70,670,649	45.329	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	44.93	44.90	44.93	44.90	45.79	70,653,515	45.226	-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	45.89	45.89	45.93	45.41	46.20	55,481,821	45.836	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	45.76	45.72	45.76	45.52	46.41	81,896,940	45.879	-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	46.20	46.17	46.27	45.96	46.37	99,428,109	46.173	-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	46.96	46.96	47.03	46.48	47.20	101,413,077	46.840	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	45.96	45.93	46.00	45.93	47.03	131,136,445	46.522	-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	46.96	46.96	46.99	46.37	47.47	222,581,601	46.942	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	45.89	45.82	45.86	45.28	46.10	95,611,088	45.672	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	45.10	45.03	45.07	44.66	45.28	85,559,115	44.934	-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	45.45	45.41	45.45	45.21	45.58	36,288,803	45.376	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	45.38	45.34	45.38	45.34	45.72	38,629,679	45.574	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	45.38	45.38	45.41	45.14	45.45	52,448,727	45.296	-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	45.45	45.41	45.45	45.21	45.82	87,142,307	45.538	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	44.52	44.55	44.59	44.49	44.73	66,184,653	44.608	-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	44.97	44.90	44.93	44.45	45.69	114,336,729	44.877	-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	45.86	45.89	45.93	45.58	46.10	57,761,407	45.842	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	45.24	45.24	45.31	44.93	45.34	47,239,376	45.130	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	44.73	44.66	44.69	44.66	45.38	88,337,341	44.958	-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	45.28	45.24	45.28	45.17	45.72	89,749,771	45.374	-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	45.99	45.95	45.99	45.00	46.09	91,057,518	45.597	-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	46.09	46.09	46.12	45.92	46.53	65,929,507	46.138	-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	46.33	46.29	46.33	46.19	46.70	95,232,167	46.411	-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	47.21	47.21	47.25	46.97	47.62	74,638,340	47.335	-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	47.28	47.25	47.28	46.94	47.42	97,047,162	47.183	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	46.70	46.80	46.84	46.06	46.97	88,132,170	46.500	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	46.63	46.57	46.60	46.26	46.87	160,128,711	46.617	-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	47.96	47.93	47.96	47.55	48.13	122,472,235	47.849	-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	48.44	48.40	48.44	48.23	48.64	116,676,631	48.474	-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	49.39	49.39	49.42	49.32	50.34	78,802,362	49.576	-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	49.76	49.73	49.76	49.15	49.87	82,779,900	49.537	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	49.63	49.66	49.70	49.53	50.38	87,023,149	49.842	-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	50.44	50.38	50.41	50.34	50.85	95,441,976	50.588	-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	51.70	51.70	51.74	51.53	52.04	107,172,760	51.816	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	51.53	51.50	51.53	50.89	51.70	83,814,786	51.420	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	50.95	50.95	50.99	50.61	51.74	107,063,069	51.183	-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	50.99	51.02	51.06	50.00	51.29	146,950,153	50.781	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	49.53	49.46	49.53	49.15	49.97	71,754,801	49.622	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	49.46	49.46	49.49	49.05	49.87	74,014,135	49.361	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	49.39	49.36	49.39	49.29	50.55	70,108,789	49.674	-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	49.76	49.76	49.93	49.56	50.04	48,455,322	49.803	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	49.49	49.49	49.53	49.32	50.00	128,562,871	49.788	-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	51.23	51.23	51.26	50.85	51.87	76,676,691	51.326	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	51.09	51.12	51.16	50.21	51.19	65,272,883	50.775	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	50.65	50.55	50.58	50.55	52.21	129,356,761	51.206	-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	51.97	52.04	52.08	50.72	52.21	146,490,540	51.748	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	50.99	50.92	50.99	50.82	51.16	54,023,949	51.015	-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	51.26	51.29	51.33	50.85	51.33	51,110,361	51.090	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	50.75	50.75	50.78	50.72	51.36	53,452,829	50.942	-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	50.92	50.89	50.92	50.51	51.02	68,310,617	50.726	-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	50.95	50.85	50.89	50.89	52.04	97,553,430	51.386	-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	51.29	51.29	51.33	51.06	51.57	119,668,697	51.335	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	50.68	50.68	50.72	49.93	51.26	139,637,307	50.796	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	50.24	50.24	50.27	48.91	51.09	296,985,992	50.194	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	48.98	48.98	49.02	48.91	49.15	91,501,358	48.973	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	48.37	48.37	48.40	48.30	48.78	69,740,396	48.590	-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	48.78	48.78	48.81	48.47	48.85	85,408,953	48.716	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	48.33	48.30	48.33	48.13	48.64	61,739,758	48.329	-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	48.74	48.71	48.74	48.47	48.91	82,545,907	48.736	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	48.16	48.20	48.23	47.89	48.37	48,917,480	48.126	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	48.10	47.93	47.96	47.96	48.40	51,805,568	48.183	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	48.10	48.10	48.13	47.62	48.51	176,446,600	48.114	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	46.84	46.80	46.84	46.67	46.84	45,050,653	46.767	-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	46.91	46.87	46.91	46.77	47.42	43,349,133	47.096	-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	47.21	47.21	47.25	47.11	47.69	58,755,501	47.403	-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	47.45	47.38	47.42	47.14	47.72	56,230,911	47.503	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	47.25	47.28	47.31	47.01	47.31	45,599,283	47.201	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	47.01	46.97	47.01	46.77	47.21	23,640,616	46.971	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	46.97	46.94	46.97	46.84	47.11	62,842,035	47.019	-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	47.35	47.35	47.38	47.04	47.59	76,004,691	47.345	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	47.31	47.35	47.38	47.14	47.55	38,519,698	47.323	-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	47.52	47.55	47.59	47.45	47.82	50,807,101	47.584	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	47.45	47.52	47.55	47.38	47.69	50,245,154	47.555	-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	47.59	47.59	47.62	47.21	47.69	46,301,193	47.577	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	47.52	47.55	47.59	47.11	47.82	67,908,721	47.421	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	47.21	47.25	47.28	47.01	47.38	52,452,878	47.215	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	47.01	46.97	47.01	46.77	47.21	70,277,554	46.986	-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	47.55	47.59	47.62	47.45	47.96	45,719,190	47.701	-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	47.99	47.96	47.99	47.89	48.30	33,524,413	47.989	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	47.79	47.76	47.79	47.59	47.93	56,663,767	47.779	-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	48.03	47.96	48.03	47.93	48.30	94,276,421	48.054	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	47.62	47.55	47.59	47.08	47.65	65,087,146	47.379	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	46.97	46.97	47.01	46.84	47.96	93,935,748	47.385	-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	47.59	47.55	47.59	46.80	47.62	130,216,911	47.203	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	46.19	46.23	46.26	44.73	46.40	144,929,324	45.580	-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	46.29	46.29	46.33	45.75	46.40	132,755,162	46.053	-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	46.91	46.91	46.94	46.80	47.31	108,684,113	47.024	-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	47.61	47.58	47.61	47.41	47.68	40,945,069	47.550	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	47.61	47.65	47.68	47.38	47.71	75,555,695	47.538	-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	47.88	47.88	47.92	47.65	48.02	91,091,573	47.793	-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	48.69	48.66	48.69	48.66	49.06	71,697,665	48.898	-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	48.76	48.73	48.76	48.39	48.79	66,179,413	48.570	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	48.19	48.15	48.19	48.08	48.35	71,348,000	48.221	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	47.85	47.82	47.85	47.68	48.15	102,782,429	47.877	-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	48.56	48.52	48.56	48.35	48.73	55,804,779	48.590	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	48.42	48.39	48.42	47.92	48.49	79,596,954	48.257	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	47.92	47.98	48.02	47.55	48.62	119,785,262	48.066	-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	48.62	48.56	48.59	48.32	48.69	125,143,776	48.500	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	47.61	47.65	47.68	47.31	47.78	102,489,796	47.509	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	47.55	47.58	47.61	47.11	47.68	143,222,335	47.449	-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	48.25	48.25	48.29	48.19	48.62	98,024,606	48.383	-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	48.46	48.46	48.49	48.08	48.59	116,050,637	48.436	-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	48.96	48.96	48.99	48.86	49.10	47,729,504	48.967	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	48.79	48.83	48.86	48.73	48.89	48,095,495	48.806	-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	48.96	48.99	49.03	48.93	49.16	30,299,208	49.066	-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	49.13	49.10	49.13	48.89	49.47	36,270,005	49.208	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	49.10	49.10	49.13	48.83	49.37	51,662,272	49.093	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	49.06	49.06	49.10	48.83	49.10	43,975,307	49.005	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	48.83	48.79	48.83	48.59	48.96	46,565,966	48.780	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	48.66	48.62	48.66	48.56	48.96	34,766,010	48.738	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	48.42	48.39	48.42	48.32	48.62	44,069,780	48.445	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	48.25	48.22	48.25	48.19	48.62	69,248,056	48.467	-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	48.96	48.99	49.03	48.46	49.33	79,048,073	49.037	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	48.86	48.86	48.89	48.59	48.99	56,857,309	48.817	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	48.69	48.73	48.76	48.08	49.16	86,868,933	48.692	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	48.25	48.25	48.29	48.12	48.35	42,704,811	48.193	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	48.19	48.22	48.25	48.08	48.42	45,105,557	48.221	-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	48.25	48.22	48.29	48.02	48.35	44,968,650	48.250	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	48.02	48.02	48.05	47.95	48.46	62,031,303	48.183	-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	48.35	48.35	48.39	48.22	48.59	47,881,704	48.389	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	48.19	48.15	48.19	48.08	48.52	100,050,162	48.258	-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	48.56	48.52	48.56	48.49	48.62	66,626,572	48.552	-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	48.59	48.56	48.59	48.49	48.99	85,636,055	48.737	-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	49.03	49.03	49.06	48.79	49.43	93,982,275	49.131	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	48.99	48.96	48.99	48.93	49.30	62,266,366	49.066	-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	49.13	49.10	49.13	48.35	49.30	188,348,687	48.924	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	48.52	48.49	48.52	48.35	48.59	47,535,075	48.471	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	48.29	48.32	48.35	48.15	48.39	38,651,915	48.263	-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	48.32	48.29	48.32	48.29	48.49	39,876,448	48.322	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	48.19	48.19	48.22	48.12	48.22	40,627,175	48.177	-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	48.32	48.29	48.32	48.22	48.46	21,906,230	48.311	0.00%
2007-06-11	0	143.4	143.2	143.3	143.2	143.9	6,202,321	890,899,944	143.64	48.32	48.25	48.29	48.25	48.49	18,406,412	48.402	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	48.25	48.22	48.25	48.08	48.35	56,713,582	48.208	-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	48.52	48.52	48.56	48.39	48.59	27,572,247	48.519	-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	48.62	48.66	48.69	48.42	48.73	22,291,750	48.578	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	48.59	48.59	48.62	48.49	48.79	35,179,513	48.602	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	48.59	48.62	48.66	48.52	48.69	29,929,698	48.604	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	48.59	48.62	48.66	48.56	48.96	32,603,547	48.700	-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	48.69	48.73	48.76	48.49	48.89	50,172,465	48.702	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	48.49	48.49	48.52	48.42	48.79	47,767,428	48.517	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	48.49	48.49	48.52	48.49	48.66	34,703,300	48.560	-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	48.62	48.56	48.62	48.52	48.79	28,510,946	48.684	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	48.62	48.62	48.66	48.59	48.66	34,029,575	48.630	-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	48.79	48.76	48.79	48.52	48.86	36,927,067	48.733	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	48.73	48.73	48.76	48.62	48.86	23,009,498	48.752	-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	48.86	48.83	48.86	48.79	49.03	22,869,222	48.892	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	48.86	48.79	48.83	48.59	48.86	28,309,638	48.723	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	48.83	48.79	48.83	48.73	49.10	25,902,695	48.876	-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	48.86	48.79	48.83	48.79	49.06	28,984,595	48.931	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	48.85	48.82	48.85	48.82	49.05	56,983,184	48.934	-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	49.05	49.02	49.05	48.98	49.25	87,708,563	49.072	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	48.42	48.42	48.45	48.25	48.55	60,882,956	48.497	-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	48.75	48.78	48.85	48.68	48.92	46,751,750	48.774	-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	48.98	48.88	48.92	48.72	49.02	32,993,283	48.902	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	48.82	48.78	48.85	48.68	49.08	36,596,931	48.846	-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	48.98	48.98	49.02	48.95	49.28	35,711,470	49.089	-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	49.05	49.02	49.05	48.75	49.35	60,529,676	49.069	-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	49.12	49.15	49.18	48.75	49.32	140,435,673	49.090	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	48.55	48.52	48.55	48.42	48.65	64,528,748	48.538	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	48.18	48.15	48.18	47.88	48.25	36,025,692	48.080	-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	48.25	48.25	48.28	48.15	48.38	45,198,164	48.264	-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	48.45	48.45	48.48	48.38	48.58	57,883,928	48.504	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	48.22	48.18	48.22	47.92	48.25	35,901,858	48.132	-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	48.25	48.25	48.28	48.05	48.28	41,810,220	48.165	-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	48.42	48.35	48.38	48.35	48.62	75,581,993	48.488	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	48.28	48.28	48.32	47.95	48.32	80,544,710	48.175	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	47.82	47.82	47.85	47.65	47.95	54,520,873	47.803	-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	48.08	48.05	48.08	47.88	48.22	78,943,404	48.036	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	47.88	47.88	47.92	47.85	48.15	99,787,781	47.931	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	47.72	47.68	47.72	47.31	47.75	142,694,613	47.556	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	46.98	46.95	46.98	46.68	47.08	81,803,915	46.889	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	46.68	46.68	46.71	46.41	46.75	48,634,706	46.629	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	46.51	46.51	46.55	46.38	46.55	50,445,103	46.463	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	46.31	46.28	46.31	46.11	46.35	71,564,889	46.253	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	45.78	45.75	45.81	45.75	45.95	39,722,054	45.827	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	45.71	45.68	45.71	45.58	45.81	44,323,242	45.689	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	45.51	45.51	45.58	45.44	45.75	36,874,759	45.553	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	45.34	45.34	45.38	45.24	45.54	24,708,511	45.400	-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	45.41	45.41	45.44	45.11	45.44	43,694,284	45.315	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	45.24	45.24	45.28	45.21	45.65	56,785,971	45.347	-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	45.75	45.71	45.75	45.65	45.88	26,733,054	45.726	-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	45.88	45.85	45.88	45.78	45.98	33,394,247	45.896	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	45.81	45.85	45.88	45.61	45.91	69,058,425	45.802	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	45.58	45.51	45.54	45.34	45.61	96,791,783	45.495	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	44.81	44.78	44.81	44.34	44.84	66,835,747	44.654	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	44.14	44.11	44.14	43.97	44.43	30,049,145	44.125	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	44.04	43.97	44.01	43.65	44.07	29,148,929	43.872	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	43.71	43.75	43.78	43.58	44.07	47,232,846	43.792	-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	43.91	43.88	43.91	43.84	44.20	51,441,472	43.997	-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	44.14	44.20	44.24	44.07	44.27	63,265,865	44.162	-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	44.82	44.82	44.86	44.69	44.99	35,862,414	44.815	-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	44.96	44.99	45.02	44.73	45.02	61,258,656	44.825	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	44.69	44.69	44.76	44.53	44.86	87,937,504	44.699	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	44.66	44.66	44.69	44.40	44.76	54,565,951	44.554	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	44.33	44.33	44.37	44.33	44.76	55,164,270	44.507	-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	44.63	44.50	44.56	44.20	44.69	105,881,536	44.433	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	43.48	43.45	43.48	43.42	44.04	137,974,319	43.758	-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	44.60	44.56	44.60	44.37	44.79	65,337,217	44.558	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	44.56	44.53	44.56	44.53	44.86	44,927,747	44.636	-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	44.69	44.69	44.73	44.27	44.73	85,332,227	44.571	-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	45.05	44.99	45.02	44.86	45.18	52,115,054	44.968	-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	45.18	45.12	45.15	44.96	45.18	33,739,146	45.067	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	45.18	45.22	45.25	45.12	45.35	48,124,241	45.202	-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	45.38	45.35	45.38	45.35	45.54	43,827,449	45.452	-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	45.48	45.45	45.48	45.45	45.81	52,228,843	45.573	-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	45.81	45.77	45.81	45.64	45.81	38,936,436	45.720	-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	45.97	46.00	46.03	45.71	46.03	46,379,748	45.901	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	45.61	45.61	45.64	45.51	45.74	22,384,178	45.616	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	45.51	45.51	45.54	45.45	45.74	51,839,534	45.554	-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	45.74	45.74	45.77	45.61	45.77	43,404,991	45.727	-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	45.84	45.87	45.90	45.54	45.97	79,381,048	45.748	-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	45.97	46.00	46.03	45.71	46.10	209,617,761	45.888	-2.02%
2007-02-07	0	143.5	143.4	143.5	143.3	144.0	6,894,491	989,954,541	143.59	46.92	46.88	46.92	46.85	47.08	21,087,554	46.945	-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	46.98	46.95	46.98	46.75	47.08	29,683,800	46.945	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	46.72	46.72	46.75	46.69	47.05	22,176,141	46.867	-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	46.98	46.98	47.01	46.92	47.15	30,485,716	47.019	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	46.88	46.88	46.92	46.56	47.05	47,171,628	46.817	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	46.52	46.52	46.56	46.43	46.82	37,398,524	46.573	-0.70%
2007-01-30	0	143.3	143.2	143.3	142.6	143.3	6,629,894	948,195,005	143.02	46.85	46.82	46.85	46.62	46.85	20,278,256	46.759	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	46.66	46.66	46.69	46.59	46.92	42,181,792	46.748	-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	46.95	46.95	46.98	46.79	47.15	49,330,517	46.944	-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	47.11	47.08	47.11	46.92	47.24	44,211,644	47.079	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	46.92	46.88	46.92	46.72	47.24	53,228,764	47.011	-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	47.21	47.21	47.24	47.01	47.28	83,732,687	47.153	-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	47.54	47.54	47.57	46.95	47.67	107,316,480	47.475	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	46.75	46.69	46.72	46.20	46.88	94,260,629	46.675	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	46.26	46.33	46.36	45.77	46.33	49,506,479	46.140	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	45.87	45.87	45.90	45.71	45.97	36,003,759	45.863	-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	45.97	45.94	45.97	45.81	45.97	25,964,177	45.900	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	45.81	45.77	45.81	45.64	45.87	41,424,098	45.764	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	45.58	45.61	45.64	45.48	45.87	53,782,901	45.578	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	45.45	45.45	45.48	45.38	45.87	86,657,645	45.598	-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	45.81	45.81	45.84	45.77	46.00	90,920,612	45.863	-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	46.26	46.26	46.30	46.23	46.43	56,580,804	46.317	-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	46.49	46.49	46.52	46.30	46.52	73,320,450	46.435	-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	46.88	46.85	46.88	46.66	47.01	48,498,591	46.883	-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	47.05	47.01	47.05	46.88	47.44	55,248,801	47.197	-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	47.34	47.28	47.31	47.01	47.44	57,761,552	47.283	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	46.92	46.88	46.92	46.59	46.95	46,606,593	46.839	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	46.62	46.59	46.62	46.39	46.69	37,617,637	46.517	-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	46.69	46.69	46.72	46.39	46.92	45,563,170	46.632	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	46.49	46.49	46.56	46.10	46.52	26,893,789	46.363	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	46.30	46.30	46.33	46.16	46.36	36,590,262	46.266	-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	46.46	46.46	46.49	46.23	46.52	29,965,266	46.411	-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	46.59	46.59	46.62	46.33	46.79	44,355,512	46.601	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	46.16	46.16	46.20	46.07	46.43	41,123,207	46.203	-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	46.36	46.30	46.36	46.13	46.39	25,731,236	46.294	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	46.23	46.20	46.23	46.00	46.26	52,610,322	46.125	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	46.00	45.97	46.00	45.97	46.33	53,096,054	46.184	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	45.97	45.97	46.00	45.94	46.16	43,354,579	45.847	-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	46.10	46.03	46.07	45.94	46.13	58,489,682	46.011	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	45.87	45.84	45.87	45.77	46.10	122,586,535	45.887	-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	46.07	46.07	46.10	45.97	46.16	67,061,419	46.094	-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	46.13	46.13	46.16	46.00	46.26	101,218,007	46.133	-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	46.46	46.46	46.49	46.30	46.69	150,001,162	46.549	-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	47.28	47.24	47.28	47.08	47.34	38,436,185	47.184	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	46.98	46.95	46.98	46.95	47.15	46,417,433	47.065	-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	47.18	47.15	47.18	47.01	47.24	59,864,502	47.148	-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	47.24	47.21	47.28	47.05	47.28	51,243,017	47.161	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	47.01	47.05	47.08	46.92	47.15	46,532,823	47.043	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	46.69	46.69	46.72	46.66	47.21	78,098,136	47.038	-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	47.54	47.54	47.57	47.51	47.90	38,464,502	47.389	-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	47.77	47.77	47.80	47.64	48.00	34,943,238	47.772	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	47.73	47.70	47.73	47.70	47.96	38,604,179	47.844	-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	47.90	47.90	47.93	47.57	47.93	50,857,730	47.824	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	47.55	47.55	47.58	47.35	47.68	51,024,250	47.460	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	47.32	47.32	47.35	47.26	47.68	88,776,425	47.470	-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	47.74	47.68	47.71	47.48	48.20	95,642,791	47.844	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	47.55	47.52	47.55	47.45	47.74	68,165,485	47.570	-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	47.91	47.91	47.94	47.71	47.94	78,813,063	47.841	-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	48.07	48.03	48.07	47.91	48.39	88,265,221	48.202	-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	48.78	48.78	48.81	48.42	48.81	25,668,058	48.342	-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	48.85	48.81	48.85	48.75	48.98	32,777,765	48.852	-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	49.04	49.04	49.07	48.98	49.30	29,592,952	49.127	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	48.94	48.91	48.94	48.91	49.14	31,742,495	49.001	-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	49.04	49.04	49.07	48.88	49.14	65,080,937	49.017	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	48.78	48.75	48.78	48.49	48.81	26,845,991	48.666	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	48.62	48.59	48.65	48.49	48.81	35,600,283	48.618	-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	48.72	48.72	48.75	48.29	48.78	83,246,898	48.534	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	48.23	48.20	48.23	47.68	48.29	63,965,334	48.051	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	47.61	47.61	47.65	47.42	47.68	34,921,718	47.575	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	47.61	47.58	47.61	47.55	47.84	52,086,190	47.711	-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	47.71	47.68	47.71	47.61	47.87	40,073,092	47.729	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	47.71	47.71	47.74	47.55	47.74	24,347,880	47.634	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	47.65	47.61	47.65	47.58	47.81	27,404,050	47.686	-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	47.74	47.68	47.71	47.65	47.87	28,196,064	47.750	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	47.74	47.74	47.78	47.48	47.81	33,670,852	47.646	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	47.48	47.45	47.48	47.35	47.81	31,681,133	47.565	-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	47.61	47.58	47.61	47.39	47.71	29,621,003	47.560	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	47.61	47.58	47.61	47.32	47.81	51,536,949	47.559	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	47.52	47.48	47.52	47.39	47.65	32,280,461	47.518	-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	47.55	47.48	47.52	47.42	47.78	43,455,507	47.530	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	47.22	47.22	47.26	47.13	47.45	34,506,086	47.262	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	47.22	47.16	47.19	47.03	47.35	30,846,423	47.205	-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	47.26	47.22	47.26	46.87	47.29	42,811,232	47.078	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	46.70	46.70	46.74	46.61	47.29	63,975,856	46.868	-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	47.39	47.39	47.42	47.09	47.45	92,118,434	47.264	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	47.09	47.06	47.09	46.48	47.16	142,352,085	46.793	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	45.99	45.96	45.99	45.80	46.15	34,320,886	45.962	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	45.99	45.99	46.02	45.93	46.09	29,791,133	46.018	-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	46.09	46.06	46.09	45.86	46.22	68,724,416	46.016	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	46.02	45.99	46.02	45.99	46.19	46,056,908	46.082	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	45.99	45.96	45.99	45.76	46.06	41,001,149	45.905	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	45.60	45.60	45.63	45.54	45.93	34,283,918	45.715	-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	45.86	45.83	45.86	45.73	46.02	35,454,233	45.906	-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	45.93	45.89	45.93	45.67	46.09	50,906,923	45.868	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	45.67	45.67	45.70	45.67	45.86	30,504,252	45.738	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	45.67	45.60	45.67	45.08	45.70	41,613,968	45.518	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	45.41	45.38	45.41	45.31	45.60	35,965,298	45.474	-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	45.57	45.57	45.63	45.44	45.67	43,851,785	45.536	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	45.50	45.50	45.54	45.25	45.57	34,853,089	45.449	0.36%
2006-09-14	0	139.8	139.7	139.8	139.6	140.3	6,103,336	853,966,175	139.92	45.34	45.31	45.34	45.28	45.50	18,817,696	45.381	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	45.34	45.34	45.38	45.31	45.47	33,546,252	45.387	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	45.05	45.02	45.08	44.76	45.15	35,773,561	45.009	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	44.79	44.76	44.79	44.69	45.12	80,798,503	44.949	-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	44.99	45.02	45.05	44.86	45.18	105,715,190	45.003	-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	45.21	45.21	45.25	45.12	45.34	43,187,307	45.220	-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	45.60	45.57	45.60	45.41	45.93	41,983,349	45.598	-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	46.02	45.99	46.02	45.89	46.09	40,270,956	46.021	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	46.02	46.02	46.06	45.83	46.06	35,136,221	45.931	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	45.73	45.73	45.80	45.57	45.96	37,143,258	45.785	-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	45.80	45.76	45.80	45.60	45.83	42,270,405	45.729	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	45.60	45.60	45.63	45.44	45.63	49,434,888	45.536	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	45.44	45.44	45.47	45.25	45.50	32,408,141	45.415	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	45.12	45.08	45.12	44.95	45.18	34,077,068	45.037	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	45.02	45.02	45.08	44.86	45.08	44,653,421	44.871	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	44.73	44.73	44.76	44.73	45.05	53,679,181	44.925	-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	45.02	45.08	45.12	44.92	45.15	47,174,003	45.045	-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	45.12	45.12	45.15	44.95	45.21	52,414,068	45.058	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	44.92	44.95	44.99	44.89	45.34	49,249,028	45.016	-1.14%
2006-08-18	0	140.1	139.9	140.0	139.9	140.6	6,439,704	902,726,652	140.18	45.44	45.38	45.41	45.38	45.60	19,854,780	45.466	-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	45.60	45.57	45.60	45.47	45.83	34,638,065	45.618	-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	45.70	45.60	45.63	45.54	45.86	51,153,164	45.687	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	45.22	45.19	45.22	45.10	45.29	24,273,402	45.205	-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	45.29	45.26	45.29	45.16	45.35	24,083,179	45.284	-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	45.38	45.42	45.45	45.26	45.55	40,414,787	45.398	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	45.35	45.32	45.35	45.26	45.93	49,800,203	45.581	-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	45.74	45.74	45.77	45.06	45.80	72,416,231	45.592	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	45.38	45.38	45.42	45.26	45.45	39,193,315	45.363	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	45.22	45.19	45.22	45.06	45.32	29,088,707	45.225	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	45.16	45.06	45.16	45.03	45.38	29,986,132	45.221	-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	45.29	45.29	45.32	45.19	45.42	44,631,248	45.310	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	45.16	45.19	45.22	44.87	45.26	42,873,805	45.117	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	45.00	45.00	45.03	44.90	45.35	46,722,898	45.046	-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	45.06	45.03	45.10	44.87	45.35	53,589,613	45.048	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	44.97	44.90	44.93	44.74	45.13	56,154,559	44.963	-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	45.10	45.10	45.13	44.84	45.16	85,657,511	44.986	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	44.64	44.64	44.68	44.55	44.68	24,422,562	44.606	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	44.55	44.55	44.58	44.55	44.77	59,773,914	44.592	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	44.16	44.16	44.19	43.81	44.19	25,480,918	44.066	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	44.13	44.13	44.16	44.10	44.26	30,899,827	44.192	-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	44.32	44.29	44.32	44.10	44.42	58,845,106	44.224	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	43.58	43.55	43.58	43.36	43.62	24,376,220	43.503	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	43.36	43.33	43.36	43.23	43.45	37,195,330	43.349	-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	43.39	43.36	43.39	43.26	43.49	34,194,711	43.378	-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	43.62	43.62	43.65	43.45	43.81	64,590,331	43.600	-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	44.00	44.00	44.03	43.94	44.55	41,221,399	44.173	-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	44.52	44.52	44.55	44.48	44.68	26,939,298	44.578	-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	44.55	44.52	44.55	44.52	44.84	32,230,219	44.657	-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	44.81	44.74	44.77	44.00	44.87	61,295,745	44.568	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	44.19	44.19	44.29	44.07	44.32	52,583,584	44.157	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	43.90	43.90	43.94	43.36	44.03	39,770,210	43.704	0.52%
2006-07-05	0	135.8	135.8	135.9	135.8	136.3	5,182,987	704,942,518	136.01	43.68	43.68	43.71	43.68	43.84	16,113,849	43.748	-0.15%
2006-07-04	0	136.0	136.0	136.1	135.7	136.2	6,613,294	897,596,378	135.73	43.74	43.74	43.78	43.65	43.81	20,560,657	43.656	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	43.71	43.65	43.71	43.68	43.90	45,430,836	43.804	-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	43.78	43.74	43.78	43.49	43.84	108,941,509	43.578	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	43.00	42.94	42.97	42.94	43.10	51,447,986	42.952	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	42.78	42.78	42.81	42.62	42.81	57,479,430	42.798	-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	42.94	42.94	42.97	42.91	43.23	51,800,253	43.113	-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	43.13	43.13	43.17	43.07	43.29	39,108,331	43.212	-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	43.36	43.36	43.39	43.07	43.42	28,773,782	43.301	-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	43.39	43.39	43.42	43.33	43.55	49,888,402	43.184	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	43.07	43.07	43.10	42.94	43.20	26,206,485	43.076	-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	43.17	43.07	43.10	43.07	43.26	31,782,820	43.144	-0.81%
2006-06-19	0	135.3	135.3	135.4	134.8	135.4	7,366,930	996,241,203	135.23	43.52	43.52	43.55	43.36	43.55	22,903,703	43.497	-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	43.62	43.58	43.62	43.36	43.65	64,211,778	43.525	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	42.88	42.91	42.94	42.68	42.97	34,979,451	42.841	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	42.55	42.49	42.52	42.33	42.68	51,493,601	42.527	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	42.55	42.52	42.55	42.46	42.94	54,725,939	42.649	-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	43.10	43.07	43.10	42.84	43.29	28,513,914	43.132	-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	43.17	43.10	43.13	42.55	43.26	43,958,798	42.871	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	42.59	42.55	42.59	42.49	42.94	83,676,936	42.708	-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	43.10	43.04	43.10	43.00	43.26	37,522,392	43.122	-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	43.29	43.26	43.29	43.10	43.33	39,785,892	43.260	-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	43.55	43.52	43.55	43.45	43.74	24,560,132	43.591	-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	43.62	43.52	43.55	43.00	43.65	35,453,357	43.322	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	43.10	43.07	43.10	42.97	43.71	42,229,240	43.363	-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	43.71	43.68	43.71	43.29	43.81	51,213,133	43.643	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	43.62	43.58	43.62	43.42	43.68	34,649,774	43.550	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	43.39	43.36	43.39	43.29	43.55	49,831,775	43.369	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	42.97	42.94	42.97	42.94	43.26	46,068,679	43.144	-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	43.33	43.26	43.29	42.97	43.58	50,763,085	43.289	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	43.23	43.23	43.26	42.94	43.29	75,691,116	43.119	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	43.04	43.04	43.10	42.97	44.45	82,842,073	43.615	-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	44.48	44.48	44.52	44.23	44.64	53,958,208	44.431	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	44.45	44.45	44.48	44.16	44.64	83,397,587	44.369	-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	45.22	45.22	45.26	44.58	45.26	114,007,211	44.887	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	43.95	43.92	43.95	43.60	44.01	76,246,738	43.834	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	43.92	43.92	43.95	43.85	44.40	75,712,871	44.150	-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	44.97	45.00	45.03	44.75	45.16	68,162,589	44.931	-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	45.35	45.35	45.38	45.06	45.42	65,327,534	45.282	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	45.22	45.19	45.22	45.00	45.35	115,815,247	45.170	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	44.68	44.65	44.68	44.59	44.87	87,251,214	44.654	-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	44.91	44.94	44.97	44.36	44.94	132,584,247	44.688	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	43.76	43.73	43.79	43.47	43.85	40,173,893	43.707	-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	43.79	43.79	43.82	43.79	44.20	131,983,877	43.933	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	43.34	43.37	43.41	42.55	43.41	127,067,113	43.020	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	42.16	42.16	42.19	41.78	42.19	42,422,421	41.935	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	42.16	42.13	42.16	42.03	42.26	36,807,473	42.166	0.15%
2006-04-26	0	132.0	132.0	132.1	131.6	132.3	6,118,043	807,201,948	131.94	42.10	42.10	42.13	41.97	42.19	19,183,032	42.079	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	42.07	42.03	42.10	41.97	42.26	36,237,828	42.098	-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	42.13	42.10	42.13	42.10	42.58	40,489,821	42.243	-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	42.64	42.64	42.67	42.55	42.74	41,313,341	42.624	-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	42.74	42.70	42.74	42.55	42.74	51,822,966	42.640	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	42.45	42.48	42.51	42.29	42.48	66,963,103	42.362	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	42.19	42.19	42.23	42.03	42.35	56,931,552	42.175	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	41.94	41.94	41.97	41.65	42.00	38,474,407	41.768	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	41.65	41.65	41.68	41.62	41.75	34,626,468	41.612	-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	41.84	41.84	41.88	41.78	41.97	38,897,932	41.888	-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	42.00	41.94	41.97	41.84	42.07	33,987,446	41.979	-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	42.07	42.07	42.10	41.97	42.19	30,254,520	42.009	-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	42.16	42.16	42.19	42.00	42.23	54,465,132	42.125	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	41.78	41.81	41.84	41.68	41.88	28,914,445	41.779	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	41.78	41.81	41.84	41.43	41.84	48,868,075	41.628	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	41.43	41.40	41.43	41.33	41.46	82,508,687	41.250	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	41.27	41.24	41.27	41.17	41.43	58,229,335	41.266	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	41.17	41.14	41.17	41.14	41.37	56,819,938	41.263	-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	41.43	41.40	41.43	41.33	41.59	82,327,158	41.425	-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	41.59	41.59	41.62	41.52	41.75	44,447,656	41.613	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	41.49	41.49	41.52	41.49	41.75	42,509,359	41.619	-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	41.84	41.84	41.88	41.68	41.88	42,907,531	41.766	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	41.65	41.62	41.65	41.62	41.91	66,402,698	41.684	-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	41.81	41.81	41.84	41.78	41.90	35,431,634	41.838	-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	41.97	41.94	41.97	41.87	42.06	66,790,360	41.963	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	41.72	41.65	41.69	41.50	41.75	58,147,986	41.365	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	41.72	41.69	41.72	41.59	41.84	37,524,550	41.720	-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	41.87	41.87	41.90	41.69	41.90	65,314,018	41.781	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	41.59	41.59	41.62	41.53	41.65	54,404,159	41.607	-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	41.65	41.69	41.72	41.53	41.72	61,587,633	41.513	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	41.50	41.50	41.53	41.37	41.56	33,712,511	41.478	-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	41.53	41.53	41.56	41.40	41.65	63,847,248	41.538	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	41.47	41.47	41.50	41.09	41.59	107,795,813	41.420	-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	41.53	41.53	41.56	41.40	42.03	152,188,660	41.630	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	41.43	41.43	41.47	41.25	41.56	60,833,478	41.385	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	41.37	41.34	41.37	41.34	41.65	67,288,054	41.453	-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	41.62	41.62	41.65	41.59	41.75	62,470,653	41.676	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	41.56	41.56	41.59	41.53	41.78	80,209,025	41.679	-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	41.84	41.84	41.87	41.47	41.87	113,939,765	41.653	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	41.65	41.59	41.62	41.50	41.75	151,764,335	41.613	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	41.28	41.28	41.31	41.06	41.34	117,596,048	41.186	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	40.87	40.87	40.90	40.59	40.97	79,223,750	40.766	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	40.59	40.56	40.59	40.50	40.65	38,222,407	40.580	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	40.59	40.56	40.59	40.40	40.59	56,841,960	40.528	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	40.53	40.50	40.53	40.46	40.68	56,698,551	40.564	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	40.46	40.46	40.50	40.37	40.50	54,423,495	40.420	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	40.28	40.28	40.31	40.24	40.43	40,653,684	40.329	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	40.28	40.28	40.31	40.03	40.40	39,703,734	40.258	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	40.24	40.24	40.28	39.96	40.31	37,686,781	40.136	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	40.03	39.99	40.03	39.87	40.12	35,931,770	40.037	-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	40.18	40.18	40.21	40.06	40.31	39,195,829	40.181	0.08%
2006-02-09	0	128.2	128.1	128.2	128.0	128.5	7,178,794	920,098,422	128.17	40.15	40.12	40.15	40.09	40.24	22,921,615	40.141	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	40.03	39.99	40.03	39.96	40.18	41,251,602	40.064	-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	40.09	40.12	40.15	39.99	40.18	40,697,636	40.150	-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	40.21	40.21	40.24	39.93	40.24	36,543,691	40.120	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	40.09	40.09	40.12	40.06	40.21	58,790,365	40.130	-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	40.37	40.37	40.40	40.34	40.50	41,393,653	40.394	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	40.31	40.28	40.31	40.24	40.46	46,497,003	40.352	-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	40.62	40.59	40.62	40.43	40.68	62,750,574	40.459	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	40.31	40.31	40.34	40.24	40.34	30,383,899	40.293	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	40.18	40.15	40.18	40.12	40.24	33,194,523	40.167	-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	40.28	40.28	40.31	40.12	40.34	48,658,504	40.249	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	40.28	40.28	40.31	40.18	40.40	70,240,110	40.389	-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	40.68	40.68	40.71	40.50	40.87	40,624,009	40.684	-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	40.78	40.71	40.75	40.53	40.78	62,731,410	40.577	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	40.46	40.46	40.50	40.24	40.59	70,792,371	40.466	-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	40.71	40.68	40.71	40.62	41.15	82,271,921	40.841	-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	41.12	41.09	41.12	41.06	41.15	59,299,269	41.096	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	41.09	41.09	41.12	40.87	41.12	54,766,943	41.044	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	41.09	41.09	41.12	41.00	41.18	78,796,526	41.069	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	41.00	41.03	41.06	40.87	41.09	88,185,168	40.996	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	41.00	40.97	41.03	40.97	41.31	183,054,978	41.106	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	40.65	40.62	40.65	40.50	40.75	151,546,054	40.632	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	39.99	39.96	39.99	39.81	39.99	64,963,708	39.898	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	39.68	39.65	39.68	39.65	39.87	72,389,621	39.752	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	39.59	39.59	39.62	39.40	39.62	85,264,052	39.520	1.20%
2006-01-03	0	124.9	124.7	124.8	124.2	124.9	7,538,163	939,731,127	124.66	39.12	39.05	39.09	38.90	39.12	24,069,067	39.043	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	38.99	38.96	38.99	38.96	39.15	54,417,409	39.053	-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	39.12	39.12	39.15	39.05	39.34	42,558,941	39.208	-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	39.24	39.24	39.27	39.15	39.34	28,940,783	39.252	-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	39.27	39.27	39.31	39.27	39.46	40,085,848	39.344	-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	39.37	39.40	39.43	39.37	39.59	39,723,294	39.442	-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	39.56	39.56	39.59	39.52	39.65	44,468,852	39.564	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	39.49	39.46	39.49	39.46	39.59	35,791,819	39.530	-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	39.62	39.59	39.62	39.40	39.62	42,424,667	39.496	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	39.34	39.34	39.37	39.27	39.49	34,815,239	39.371	-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	39.43	39.43	39.46	39.37	39.46	36,777,774	39.403	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	39.27	39.27	39.31	39.05	39.31	26,759,648	39.173	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	39.05	39.05	39.09	38.99	39.15	35,160,647	39.059	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	39.05	39.02	39.05	38.96	39.12	32,239,052	39.048	0.48%
2005-12-09	0	124.1	124.0	124.2	124.0	124.5	7,104,767	881,944,273	124.13	38.87	38.84	38.90	38.84	38.99	22,685,250	38.877	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	38.84	38.80	38.84	38.80	39.12	47,344,798	38.914	-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	39.18	39.18	39.21	38.96	39.21	25,727,214	39.098	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	38.96	38.96	38.99	38.93	39.31	55,185,068	39.131	-0.72%
2005-12-05	0	125.3	125.3	125.4	125.3	125.6	6,595,843	827,317,177	125.43	39.24	39.24	39.27	39.24	39.34	21,060,275	39.283	-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	39.34	39.34	39.37	39.21	39.37	50,212,837	39.251	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	39.12	39.12	39.15	38.80	39.12	41,341,244	39.032	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	38.99	38.96	38.99	38.96	39.18	39,066,402	39.120	-0.56%
2005-11-29	0	125.2	125.1	125.2	124.9	125.4	7,715,662	965,833,203	125.18	39.21	39.18	39.21	39.12	39.27	24,635,814	39.204	-0.16%
2005-11-28	0	125.4	125.3	125.4	125.2	125.6	7,502,806	940,920,193	125.41	39.27	39.24	39.27	39.21	39.34	23,956,173	39.277	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	39.24	39.24	39.27	39.18	39.31	33,025,274	39.276	-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	39.37	39.34	39.37	39.31	39.43	34,980,200	39.355	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	39.31	39.27	39.31	39.09	39.31	45,504,359	39.222	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	39.03	39.03	39.06	38.93	39.06	36,479,173	38.999	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	39.03	39.06	39.09	38.93	39.09	48,505,935	39.013	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	38.87	38.84	38.87	38.84	38.97	38,801,860	38.876	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	38.75	38.75	38.78	38.53	38.78	39,436,196	38.646	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	38.69	38.69	38.72	38.62	38.75	28,040,853	38.677	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	38.62	38.59	38.62	38.41	38.66	36,013,947	38.541	-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	38.66	38.66	38.69	38.53	38.84	47,040,902	38.673	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	38.66	38.66	38.69	38.47	38.72	42,431,624	38.616	0.73%
2005-11-10	0	123.6	123.5	123.6	123.2	123.8	5,079,551	626,976,971	123.43	38.38	38.34	38.38	38.25	38.44	16,360,040	38.324	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	38.28	38.28	38.31	38.03	38.31	41,232,633	38.205	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	37.97	37.97	38.00	37.94	38.13	39,068,198	37.995	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	37.85	37.82	37.85	37.82	38.00	30,886,118	37.895	-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	38.10	38.07	38.10	38.03	38.19	28,317,932	38.101	0.25%
2005-11-03	0	122.4	122.4	122.5	122.2	122.8	7,733,660	947,160,128	122.47	38.00	38.00	38.03	37.94	38.13	24,908,301	38.026	0.16%
2005-11-02	0	122.2	122.2	122.3	121.8	122.3	7,526,524	918,890,776	122.09	37.94	37.94	37.97	37.82	37.97	24,241,165	37.906	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	37.91	37.91	37.94	37.76	37.94	27,202,777	37.837	0.66%
2005-10-31	0	121.3	121.2	121.3	120.8	121.4	7,695,461	931,951,630	121.10	37.66	37.63	37.66	37.51	37.69	24,785,271	37.601	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	37.44	37.44	37.48	37.41	37.57	33,459,593	37.488	-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	37.72	37.72	37.76	37.69	37.91	46,179,976	37.792	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	37.72	37.69	37.72	37.57	37.72	40,918,634	37.635	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	37.54	37.54	37.57	37.51	37.72	33,213,765	37.612	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	37.48	37.44	37.48	37.41	37.63	38,579,444	37.506	-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	37.54	37.51	37.54	37.32	37.63	46,731,735	37.462	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	37.38	37.38	37.41	37.35	37.63	60,224,888	37.487	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	37.29	37.26	37.29	37.26	37.57	82,846,607	37.381	-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	37.76	37.72	37.76	37.72	37.94	44,784,341	37.824	-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	37.85	37.85	37.88	37.79	38.03	57,377,458	37.918	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	37.82	37.79	37.82	37.76	37.97	65,450,041	37.846	-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	37.97	37.91	37.94	37.85	38.10	53,877,804	37.995	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	37.91	37.91	37.94	37.85	38.38	99,306,397	38.083	-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	38.47	38.41	38.44	38.38	38.50	33,959,459	38.443	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	38.41	38.34	38.38	38.34	38.53	51,438,023	38.454	-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	38.47	38.44	38.47	38.41	38.62	96,863,096	38.542	-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	38.84	38.81	38.84	38.81	39.00	63,532,965	38.915	-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	39.06	39.06	39.09	39.06	39.25	35,861,749	39.142	-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	39.12	39.09	39.12	39.09	39.21	35,286,398	39.084	-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	39.18	39.15	39.21	39.09	39.25	36,007,373	39.141	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	39.15	39.09	39.12	38.97	39.21	57,930,885	39.080	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	38.93	38.93	38.97	38.84	39.03	45,754,387	38.953	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	38.93	38.93	38.97	38.87	39.12	47,190,748	39.008	-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	38.97	38.93	38.97	38.81	39.03	55,125,344	38.876	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	38.81	38.78	38.81	38.75	38.84	36,143,866	38.784	-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	38.87	38.87	38.90	38.84	39.03	43,330,233	38.931	-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	39.09	39.06	39.09	39.03	39.18	39,608,620	39.067	-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	39.15	39.15	39.18	38.97	39.21	45,890,255	39.124	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	39.09	39.06	39.09	39.00	39.12	26,507,546	39.061	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	39.09	39.12	39.18	39.06	39.25	34,702,796	39.167	-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	39.21	39.25	39.28	39.12	39.28	46,123,100	39.204	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	39.15	39.12	39.15	39.12	39.31	29,328,940	39.228	-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	39.25	39.25	39.28	39.21	39.43	65,597,852	39.054	-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	39.34	39.31	39.34	39.28	39.40	38,597,941	39.084	-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	39.43	39.40	39.43	39.34	39.49	66,489,163	39.388	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	39.31	39.28	39.31	39.21	39.34	43,302,805	39.211	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	39.12	39.09	39.12	38.97	39.31	40,861,881	39.170	-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	39.21	39.18	39.21	39.09	39.25	34,238,484	39.165	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	39.12	39.09	39.12	38.93	39.12	43,874,990	39.016	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	38.90	38.87	38.90	38.78	38.90	61,727,542	38.811	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	38.66	38.59	38.62	38.50	38.66	54,325,690	38.658	-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	38.69	38.66	38.69	38.62	38.75	43,900,118	38.670	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	38.59	38.56	38.59	38.53	38.72	88,832,183	38.640	-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	38.81	38.78	38.81	38.72	38.87	43,869,950	38.797	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	38.78	38.78	38.81	38.69	38.93	77,921,864	38.804	-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	38.87	38.87	38.90	38.84	39.09	50,690,786	38.993	-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	39.12	39.09	39.12	39.03	39.43	42,911,047	39.227	-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	39.40	39.40	39.43	39.18	39.40	41,266,270	39.308	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	39.15	39.12	39.15	39.06	39.34	62,897,311	39.205	-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	39.37	39.28	39.31	39.28	39.80	77,167,809	39.537	-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	39.77	39.74	39.77	39.56	39.80	41,874,177	39.654	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	39.68	39.65	39.68	39.65	39.84	48,871,931	39.722	-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	39.75	39.75	39.78	39.65	39.81	43,306,560	39.681	-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	39.78	39.75	39.78	39.72	39.87	54,726,435	39.789	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	39.75	39.72	39.75	39.44	39.81	69,150,530	39.627	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	39.47	39.47	39.50	39.28	39.50	42,974,992	39.360	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	39.28	39.25	39.28	39.25	39.47	27,877,560	39.364	-0.23%
2005-08-08	0	127.9	127.8	127.9	127.5	128.0	7,159,047	914,496,834	127.74	39.38	39.35	39.38	39.25	39.41	23,253,486	39.327	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	39.25	39.25	39.28	39.19	39.35	44,115,217	39.266	-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	39.38	39.35	39.38	39.31	39.56	32,765,375	39.420	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	39.35	39.35	39.38	39.35	39.59	59,175,620	39.439	-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	39.56	39.56	39.59	39.44	39.62	89,757,956	39.543	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	39.16	39.13	39.16	38.79	39.25	49,978,763	39.074	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	38.91	38.88	38.91	38.85	38.98	46,284,494	38.902	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	38.85	38.85	38.88	38.76	39.16	69,928,209	38.978	-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	39.10	39.07	39.10	39.01	39.22	34,723,885	39.098	-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	39.19	39.16	39.19	39.13	39.31	52,698,652	39.201	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	39.10	39.10	39.13	38.95	39.22	53,050,798	39.103	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	39.01	38.98	39.01	38.79	39.01	71,303,648	38.912	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	38.67	38.64	38.67	38.58	38.82	43,215,428	38.698	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	38.64	38.67	38.70	38.48	38.67	49,680,403	38.571	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	38.48	38.45	38.48	38.42	38.70	74,746,070	38.545	-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	38.76	38.73	38.76	38.58	38.79	55,483,008	38.694	-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	38.79	38.76	38.79	38.70	38.85	57,684,347	38.765	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	38.73	38.70	38.73	38.51	38.82	79,187,564	38.686	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	38.48	38.51	38.55	38.18	38.55	33,854,397	38.408	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	38.27	38.24	38.27	38.11	38.36	37,663,935	38.260	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	38.24	38.21	38.24	38.05	38.24	40,599,273	38.134	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	37.87	37.87	37.90	37.84	37.99	72,083,532	37.893	-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	38.02	37.99	38.02	37.96	38.21	61,858,890	38.103	-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	38.30	38.27	38.30	38.18	38.39	48,764,539	38.284	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	38.15	38.15	38.18	38.08	38.24	39,709,732	38.141	-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	38.24	38.21	38.24	38.05	38.27	76,654,279	38.194	-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	38.48	38.33	38.48	38.33	38.95	149,561,832	38.573	-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	38.95	38.79	38.95	38.79	39.10	84,648,755	38.957	-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	39.10	38.95	39.10	38.79	39.10	34,827,441	38.923	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	38.79	38.79	38.95	38.79	39.10	49,258,946	38.950	-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	39.10	38.95	39.10	38.79	39.10	60,712,117	38.954	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	39.10	38.95	39.10	38.79	39.10	79,162,589	38.903	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	38.79	38.79	38.95	38.48	38.95	133,953,957	38.666	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	38.48	38.33	38.48	38.33	38.48	36,118,042	38.380	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	38.48	38.33	38.48	38.33	38.48	54,905,039	38.351	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	38.33	38.18	38.33	38.18	38.33	73,602,775	38.286	0.40%
2005-06-16	0	124.0	124.0	124.5	124.0	124.5	7,091,994	881,485,962	124.29	38.18	38.18	38.33	38.18	38.33	23,035,689	38.266	-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	38.33	38.18	38.33	38.18	38.48	52,162,075	38.316	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	38.18	38.18	38.33	38.18	38.48	60,126,821	38.369	-0.80%
2005-06-13	0	125.0	124.5	125.0	124.5	125.0	6,291,232	785,082,827	124.79	38.48	38.33	38.48	38.33	38.48	20,434,713	38.419	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	38.48	38.33	38.48	38.18	38.48	46,195,336	38.379	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	38.33	38.18	38.33	38.18	38.48	89,693,373	38.327	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	38.18	38.18	38.33	38.02	38.33	51,198,587	38.168	0.00%
2005-06-07	0	124.0	123.5	124.0	123.5	124.0	3,559,424	440,823,972	123.85	38.18	38.02	38.18	38.02	38.18	11,561,457	38.129	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	38.18	38.02	38.18	37.87	38.18	29,086,194	38.074	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	38.18	38.02	38.18	38.02	38.33	35,617,002	38.169	0.00%
2005-06-02	0	124.0	123.5	124.0	123.5	124.5	7,788,774	965,587,216	123.97	38.18	38.02	38.18	38.02	38.33	25,298,918	38.167	0.00%
2005-06-01	0	124.0	123.5	124.0	123.5	124.0	4,955,155	613,794,362	123.87	38.18	38.02	38.18	38.02	38.18	16,094,967	38.136	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	38.18	38.02	38.18	38.02	38.33	69,117,851	38.161	-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	38.33	38.18	38.33	38.02	38.33	62,285,441	38.167	0.81%
2005-05-27	0	123.5	123.5	124.0	123.5	124.0	4,937,377	610,735,458	123.70	38.02	38.02	38.18	38.02	38.18	16,037,222	38.082	0.00%
2005-05-26	0	123.5	123.0	123.5	123.0	123.5	4,665,118	577,156,877	123.72	38.02	37.87	38.02	37.87	38.02	15,152,890	38.089	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	37.87	37.87	38.02	37.87	38.18	63,198,456	38.037	-0.81%
2005-05-24	0	124.0	123.5	124.0	123.5	124.0	5,093,177	630,739,341	123.84	38.18	38.02	38.18	38.02	38.18	16,543,280	38.127	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	38.18	38.02	38.18	37.87	38.18	39,698,130	38.022	0.00%
2005-05-20	0	124.0	123.5	124.0	123.5	124.0	2,543,881	315,035,269	123.84	38.18	38.02	38.18	38.02	38.18	8,262,846	38.127	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	38.18	38.02	38.18	38.02	38.33	54,003,951	38.140	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	38.02	37.87	38.02	37.87	38.18	39,825,959	38.057	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	37.99	37.84	37.99	37.84	38.15	49,285,943	37.971	-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	38.15	37.99	38.15	37.99	38.30	52,570,773	38.168	-0.79%
2005-05-12	0	126.0	125.5	126.0	125.5	126.0	5,422,826	682,393,894	125.84	38.45	38.30	38.45	38.30	38.45	17,769,278	38.403	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	38.45	38.30	38.45	38.15	38.45	47,321,593	38.314	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	38.45	38.45	38.61	38.45	38.76	36,719,154	38.603	-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	38.61	38.61	38.76	38.45	38.76	39,258,302	38.607	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	38.61	38.45	38.61	38.45	38.76	40,393,364	38.636	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	38.61	38.61	38.76	38.45	38.76	51,618,544	38.606	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	38.45	38.30	38.45	38.15	38.45	40,526,109	38.284	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	37.99	37.99	38.15	37.99	38.30	40,596,566	38.131	-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	38.15	37.99	38.15	37.84	38.15	48,241,254	37.997	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	38.15	37.99	38.15	37.99	38.30	51,012,252	38.139	0.00%
2005-04-27	0	125.0	124.5	125.0	124.5	125.0	5,408,622	675,274,607	124.85	38.15	37.99	38.15	37.99	38.15	17,722,735	38.102	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	38.15	37.99	38.15	37.84	38.30	77,301,164	38.116	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	37.99	37.84	37.99	37.69	37.99	29,577,071	37.863	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	37.84	37.69	37.84	37.69	37.99	46,787,803	37.853	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	37.84	37.69	37.84	37.38	37.84	58,251,688	37.621	0.40%
2005-04-20	0	123.5	123.5	124.0	123.5	124.0	7,536,395	931,426,941	123.59	37.69	37.69	37.84	37.69	37.84	24,694,928	37.717	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	37.54	37.54	37.69	37.38	37.69	28,602,446	37.597	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	37.38	37.23	37.38	37.23	37.54	94,341,652	37.412	-1.21%
2005-04-15	0	124.0	123.5	124.0	123.5	124.0	5,428,106	673,069,701	124.00	37.84	37.69	37.84	37.69	37.84	17,786,579	37.841	-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	37.99	37.84	37.99	37.84	38.15	51,449,699	38.003	-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	38.15	37.99	38.15	37.84	38.15	43,563,363	37.961	0.81%
2005-04-12	0	124.0	123.5	124.0	123.5	124.0	4,475,467	554,418,625	123.88	37.84	37.69	37.84	37.69	37.84	14,665,013	37.806	0.00%
2005-04-11	0	124.0	123.5	124.0	123.5	124.0	4,056,112	499,563,400	123.16	37.84	37.69	37.84	37.69	37.84	13,290,889	37.587	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	37.69	37.69	37.84	37.69	37.84	32,180,018	37.724	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	37.69	37.54	37.69	37.54	37.69	43,741,639	37.572	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	37.54	37.38	37.54	37.38	37.69	57,002,074	37.540	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	37.54	37.38	37.54	37.38	37.69	64,791,175	37.550	-0.40%
2005-04-01	0	123.5	123.0	123.5	123.0	124.0	7,893,165	975,450,783	123.58	37.69	37.54	37.69	37.54	37.84	25,863,976	37.715	-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	37.84	37.69	37.84	37.54	37.84	63,145,044	37.534	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	37.54	37.38	37.54	37.38	37.54	49,549,364	37.461	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	37.38	37.38	37.54	37.38	37.84	75,173,056	37.623	-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	37.84	37.69	37.84	37.69	37.84	43,698,369	37.818	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	37.84	37.69	37.84	37.69	37.99	95,838,717	37.902	-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	38.30	38.15	38.30	38.15	38.30	43,327,329	38.228	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	38.30	38.30	38.45	38.15	38.45	27,059,890	38.330	-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	38.45	38.30	38.45	38.15	38.45	54,323,037	38.331	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	38.45	38.30	38.45	38.15	38.61	72,289,844	38.376	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	38.45	38.30	38.45	38.15	38.45	63,035,201	38.393	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	38.42	38.27	38.42	38.27	38.42	74,235,263	38.342	-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	38.57	38.42	38.57	38.27	38.57	44,041,455	38.428	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	38.42	38.42	38.57	38.27	38.57	37,621,753	38.434	-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	38.57	38.42	38.57	38.27	38.57	59,321,244	38.418	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	38.57	38.57	38.72	38.57	38.87	44,138,192	38.721	-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	38.72	38.57	38.72	38.42	38.72	61,736,983	38.565	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	38.57	38.42	38.57	38.42	38.72	48,816,839	38.551	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	38.42	38.27	38.42	38.27	38.72	94,196,661	38.502	-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	38.72	38.57	38.72	38.27	38.72	86,371,595	38.535	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	38.57	38.42	38.57	38.42	38.87	121,602,552	38.739	-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	39.17	39.02	39.17	38.87	39.32	107,598,747	39.096	-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	40.07	39.92	40.07	39.77	40.22	69,201,801	40.032	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	39.92	39.77	39.92	39.77	40.07	58,639,548	39.840	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	39.92	39.77	39.92	39.47	39.92	47,360,327	39.666	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	39.62	39.47	39.62	39.47	39.77	28,633,964	39.597	-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	39.92	39.77	39.92	39.62	39.92	43,957,500	39.785	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	39.92	39.77	39.92	39.77	40.07	31,440,421	39.922	-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	40.07	39.92	40.07	39.62	40.07	52,140,495	39.866	0.38%
2005-02-17	0	133.0	132.5	133.0	132.5	133.0	4,564,513	606,143,100	132.79	39.92	39.77	39.92	39.77	39.92	15,206,789	39.860	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	39.92	39.92	40.07	39.77	40.07	55,834,540	39.945	0.38%
2005-02-15	0	132.5	132.5	133.0	132.5	133.0	4,882,859	647,806,976	132.67	39.77	39.77	39.92	39.77	39.92	16,267,367	39.822	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	39.77	39.77	39.92	39.62	39.92	59,663,719	39.754	1.15%
2005-02-08	0	131.0	131.0	131.5	130.5	131.5	7,102,329	930,935,163	131.07	39.32	39.32	39.47	39.17	39.47	23,661,587	39.344	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	39.17	39.17	39.32	39.02	39.32	43,771,072	39.164	1.56%
2005-02-04	0	128.5	128.5	129.0	128.0	129.0	7,068,682	907,297,107	128.35	38.57	38.57	38.72	38.42	38.72	23,549,491	38.527	0.39%
2005-02-03	0	128.0	128.0	128.5	128.0	129.0	6,695,128	860,306,754	128.50	38.42	38.42	38.57	38.42	38.72	22,304,986	38.570	-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	38.57	38.57	38.72	38.42	38.72	42,025,792	38.596	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	38.57	38.42	38.57	38.42	38.87	43,228,866	38.662	-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	38.72	38.57	38.72	38.27	38.87	59,188,270	38.604	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	38.72	38.57	38.72	38.42	38.72	30,801,954	38.599	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	38.72	38.57	38.72	38.42	38.87	42,720,475	38.678	0.39%
2005-01-26	0	128.5	128.0	128.5	127.5	128.5	7,553,444	967,495,450	128.09	38.57	38.42	38.57	38.27	38.57	25,164,488	38.447	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	38.57	38.42	38.57	37.97	38.57	62,615,476	38.262	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	38.12	37.97	38.12	37.97	38.27	36,350,379	38.113	-0.39%
2005-01-21	0	127.5	127.0	127.5	127.0	127.5	6,720,084	856,135,392	127.40	38.27	38.12	38.27	38.12	38.27	22,388,128	38.241	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	38.27	38.12	38.27	38.12	38.42	59,499,444	38.307	-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	38.72	38.57	38.72	38.42	38.72	38,924,152	38.538	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	38.42	38.27	38.42	38.12	38.57	53,230,480	38.320	-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	38.57	38.42	38.57	38.27	38.57	33,428,625	38.415	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	38.27	38.12	38.27	38.12	38.42	69,448,871	38.269	-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	38.42	38.42	38.57	38.42	38.57	34,610,034	38.495	-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	38.57	38.42	38.57	38.12	38.57	82,504,468	38.341	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	38.57	38.42	38.57	38.42	38.87	56,840,548	38.591	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	38.42	38.42	38.57	38.42	38.87	57,746,396	38.615	-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	38.87	38.72	38.87	38.57	39.32	107,788,374	38.901	-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	39.17	39.02	39.17	39.02	39.32	57,910,380	39.165	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	39.17	39.02	39.17	39.02	39.47	72,811,482	39.197	-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	39.47	39.47	39.62	39.17	39.62	68,253,619	39.469	-0.75%
2005-01-03	0	132.5	132.0	132.5	131.5	132.5	5,628,154	743,458,317	132.10	39.77	39.62	39.77	39.47	39.77	18,750,336	39.650	-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	39.92	39.77	39.92	39.62	39.92	35,484,086	39.585	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	39.62	39.62	39.77	39.62	39.92	51,649,036	39.744	-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	39.92	39.77	39.92	39.77	40.07	37,037,690	39.795	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	39.77	39.62	39.77	39.62	39.92	32,338,327	39.742	0.00%
2004-12-24	0	132.5	131.5	132.0	131.5	132.5	6,711,737	886,007,215	132.01	39.77	39.47	39.62	39.47	39.77	22,360,320	39.624	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	39.77	39.62	39.77	39.47	39.77	36,241,085	39.623	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	39.62	39.47	39.62	39.32	39.62	43,435,950	39.531	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	39.62	39.47	39.62	39.47	39.77	46,918,590	39.611	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	39.62	39.47	39.62	39.02	39.62	75,685,515	39.298	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	39.02	39.02	39.17	38.87	39.17	73,796,018	39.131	-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	39.47	39.17	39.32	39.17	39.62	66,511,568	39.307	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	39.47	39.32	39.47	39.17	39.62	55,102,511	39.395	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	39.47	39.32	39.47	39.02	39.62	62,499,773	39.311	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	39.02	39.02	39.17	38.87	39.32	85,807,042	39.059	-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	39.47	39.32	39.47	39.32	39.62	47,477,496	39.450	-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	39.77	39.62	39.77	39.62	39.92	34,679,520	39.760	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	39.77	39.62	39.77	39.62	40.22	61,923,046	39.964	-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	40.22	40.07	40.22	40.07	40.37	36,807,801	40.215	-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	40.37	40.22	40.37	40.07	40.37	27,615,894	40.203	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	40.07	39.92	40.07	39.92	40.22	34,658,278	40.109	-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	40.22	40.22	40.37	40.22	40.52	60,350,639	40.333	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	40.07	39.92	40.07	39.62	40.07	40,520,326	39.847	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	39.92	39.77	40.07	39.62	40.07	45,245,968	39.672	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	39.77	39.62	39.77	39.32	39.92	42,481,042	39.651	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	39.32	39.32	39.47	39.32	39.62	33,053,562	39.472	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	39.32	39.17	39.32	39.17	39.62	68,477,971	39.446	-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	39.77	39.77	39.92	39.62	40.07	79,717,084	39.882	-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	39.92	39.77	39.92	39.17	40.07	100,844,405	39.651	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	39.47	39.32	39.47	39.17	39.47	47,854,485	39.315	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	39.47	39.47	39.62	39.47	39.62	35,561,958	39.518	-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	39.62	39.62	39.77	39.62	39.92	56,606,409	39.717	-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	39.92	39.92	40.07	39.77	40.07	64,529,317	39.924	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	39.92	39.92	40.07	39.92	40.66	91,670,012	40.286	-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	40.66	40.51	40.66	40.36	40.66	52,585,800	40.562	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	40.07	40.07	40.22	39.92	40.22	59,746,384	40.095	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	39.47	39.47	39.62	39.32	39.62	44,832,018	39.458	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	39.47	39.32	39.47	39.17	39.47	39,463,696	39.317	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	39.02	39.02	39.17	39.02	39.47	71,267,306	39.081	-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	39.32	39.17	39.32	39.02	39.32	60,333,166	39.180	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	38.88	38.73	38.88	38.73	39.02	71,948,990	38.778	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	38.58	38.43	38.58	38.28	38.73	73,952,381	38.495	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	38.28	38.13	38.28	37.98	38.43	73,677,845	38.180	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	38.13	37.98	38.13	37.68	38.13	63,326,042	37.937	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	37.68	37.53	37.68	37.39	37.68	29,195,930	37.537	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	37.53	37.39	37.53	37.39	37.68	50,643,722	37.536	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	37.53	37.53	37.68	37.24	37.68	52,693,522	37.451	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	37.09	37.09	37.24	37.09	37.39	35,362,619	37.237	0.00%
2004-10-26	0	124.5	124.5	125.0	124.5	125.0	7,577,475	944,331,421	124.62	37.09	37.09	37.24	37.09	37.24	25,436,783	37.125	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	37.09	36.94	37.09	36.94	37.24	77,579,321	37.073	-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	37.39	37.39	37.53	37.24	37.53	32,985,122	37.389	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	37.39	37.24	37.39	37.24	37.53	28,722,249	37.358	-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	37.53	37.39	37.53	37.24	37.53	28,698,157	37.374	0.80%
2004-10-18	0	125.0	124.5	125.0	124.5	125.5	7,422,876	927,303,782	124.93	37.24	37.09	37.24	37.09	37.39	24,917,810	37.214	0.40%
2004-10-15	0	124.5	124.5	125.0	124.0	125.0	6,181,658	759,358,016	122.84	37.09	37.09	37.24	36.94	37.24	20,751,173	36.593	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	37.09	37.09	37.24	36.94	37.24	38,375,922	37.095	-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	37.39	37.24	37.39	37.09	37.53	42,944,098	37.281	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	37.39	37.24	37.39	37.24	37.53	32,791,708	37.396	-0.40%
2004-10-11	0	126.0	125.5	126.0	125.0	126.0	7,353,304	922,879,615	125.51	37.53	37.39	37.53	37.24	37.53	24,684,264	37.387	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	37.39	37.24	37.39	37.24	37.53	43,833,812	37.415	0.00%
2004-10-07	0	125.5	125.0	125.5	125.0	125.5	4,049,017	503,436,262	124.34	37.39	37.24	37.39	37.24	37.39	13,592,122	37.039	0.40%
2004-10-06	0	125.0	125.0	125.5	125.0	126.0	6,544,812	820,942,971	125.43	37.24	37.24	37.39	37.24	37.53	21,970,242	37.366	0.00%
2004-10-05	0	125.0	125.0	125.5	125.0	125.5	5,130,602	642,429,451	125.22	37.24	37.24	37.39	37.24	37.39	17,222,889	37.301	-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	37.39	37.24	37.39	37.09	37.53	91,494,316	37.276	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	36.94	36.79	36.94	36.64	36.94	45,184,613	36.743	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	36.64	36.49	36.64	36.49	36.64	30,643,957	36.644	-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	36.79	36.64	36.79	36.49	36.94	68,459,136	36.688	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	36.79	36.64	36.79	36.64	36.94	40,033,227	36.770	-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	36.94	36.79	36.94	36.64	36.94	42,301,084	36.781	0.81%
2004-09-22	0	123.0	123.0	123.5	123.0	124.0	6,830,363	843,930,462	123.56	36.64	36.64	36.79	36.64	36.94	22,928,807	36.807	-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	36.79	36.64	36.79	36.64	36.94	43,961,052	36.796	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	36.79	36.79	36.94	36.79	37.09	31,422,773	36.917	-0.40%
2004-09-17	0	124.0	123.5	124.0	123.5	124.0	3,485,900	431,658,817	123.83	36.94	36.79	36.94	36.79	36.94	11,701,798	36.888	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	36.79	36.79	36.94	36.64	36.94	35,078,317	36.727	0.00%
2004-09-15	0	123.5	123.0	123.5	122.5	123.5	7,797,852	960,052,827	123.12	36.79	36.64	36.79	36.49	36.79	26,176,565	36.676	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	36.79	36.64	36.79	36.64	36.94	37,028,152	36.787	0.00%
2004-09-13	0	123.5	123.0	123.5	122.5	123.5	7,892,755	969,965,839	122.89	36.79	36.64	36.79	36.49	36.79	26,495,144	36.609	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	36.49	36.34	36.49	36.19	36.49	28,961,794	36.346	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	36.34	36.34	36.49	36.34	36.64	27,850,326	36.439	-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	36.49	36.34	36.49	36.34	36.79	42,758,619	36.569	-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	36.64	36.64	36.79	36.49	36.79	29,996,613	36.534	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	36.64	36.49	36.64	36.34	36.64	31,894,860	36.478	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	36.34	36.19	36.34	36.19	36.49	31,174,574	36.320	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	36.34	36.19	36.34	36.19	36.49	47,744,930	35.941	-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	36.49	36.34	36.49	36.19	36.49	46,652,932	36.295	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	36.05	36.05	36.19	36.05	36.19	28,627,551	36.078	-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	36.19	36.05	36.19	36.05	36.19	33,068,182	36.145	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	36.19	36.05	36.19	35.75	36.19	70,615,632	36.000	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	35.75	35.60	35.75	35.60	35.90	60,195,412	35.781	-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	35.90	35.60	35.75	35.45	35.90	94,636,077	35.698	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	35.60	35.45	35.60	35.00	35.60	47,916,494	35.304	1.27%
2004-08-23	0	118.0	118.0	118.5	118.0	118.5	8,032,478	947,576,996	117.97	35.15	35.15	35.30	35.15	35.30	26,964,180	35.142	0.00%
2004-08-20	0	118.0	117.5	118.0	117.5	118.0	2,855,628	336,488,542	117.83	35.15	35.00	35.15	35.00	35.15	9,586,041	35.102	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	35.15	35.00	35.15	34.85	35.30	41,413,401	35.092	0.85%
2004-08-18	0	117.0	116.5	117.0	116.5	117.0	5,153,731	602,882,139	116.98	34.85	34.70	34.85	34.70	34.85	17,300,530	34.848	0.01%
2004-08-17	0	118.0	117.5	118.0	117.5	118.5	7,866,895	928,180,561	117.99	34.85	34.70	34.85	34.70	35.00	26,637,183	34.845	0.43%
2004-08-16	0	117.5	117.0	117.5	117.0	118.0	7,094,064	832,938,607	117.41	34.70	34.55	34.70	34.55	34.85	24,020,389	34.676	-0.42%
2004-08-13	0	118.0	117.5	118.0	117.5	118.0	4,263,857	502,544,183	117.86	34.85	34.70	34.85	34.70	34.85	14,437,353	34.809	-0.42%
2004-08-12	0	118.5	118.0	118.5	117.5	118.5	8,046,554	950,600,994	118.14	35.00	34.85	35.00	34.70	35.00	27,245,505	34.890	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	35.00	34.85	35.00	34.85	35.14	30,122,827	34.972	0.00%
2004-08-10	0	118.5	118.0	118.5	118.0	119.0	4,554,996	539,781,581	118.50	35.00	34.85	35.00	34.85	35.14	15,423,145	34.998	-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	35.14	35.00	35.14	35.00	35.29	33,337,853	35.103	0.00%
2004-08-06	0	119.0	118.5	119.0	118.5	119.0	5,561,465	660,612,157	118.78	35.14	35.00	35.14	35.00	35.14	18,831,033	35.081	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	35.14	35.00	35.14	34.85	35.29	74,359,178	35.048	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	34.70	34.55	34.70	34.55	34.85	59,325,319	34.701	-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	34.85	34.70	34.85	34.70	35.14	114,626,434	34.864	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	33.96	33.82	33.96	33.67	34.11	38,900,046	33.899	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	33.96	33.82	33.96	33.82	34.11	34,873,579	33.998	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	33.96	33.82	33.96	33.67	33.96	46,217,348	33.889	-0.43%
2004-07-28	0	115.5	115.0	115.5	115.0	115.5	4,570,527	527,356,324	115.38	34.11	33.96	34.11	33.96	34.11	15,475,733	34.076	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	33.96	33.96	34.11	33.82	34.11	46,857,316	33.997	-0.43%
2004-07-26	0	115.5	115.0	115.5	115.0	115.5	6,366,674	734,858,131	115.42	34.11	33.96	34.11	33.96	34.11	21,557,458	34.088	-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	34.26	34.11	34.26	33.96	34.26	49,886,908	34.139	0.00%
2004-07-22	0	116.0	115.5	116.0	115.5	116.0	5,381,995	623,940,284	115.93	34.26	34.11	34.26	34.11	34.26	18,223,350	34.239	-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	34.41	34.26	34.41	34.11	34.41	42,769,942	34.283	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	33.96	33.82	33.96	33.82	34.11	33,560,427	33.983	-0.86%
2004-07-19	0	116.0	115.5	116.0	115.0	116.0	5,716,725	660,080,532	115.46	34.26	34.11	34.26	33.96	34.26	19,356,741	34.101	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	33.96	33.96	34.11	33.52	34.11	65,454,286	33.868	0.00%
2004-07-15	0	115.0	114.5	115.0	114.5	115.0	8,401,099	964,915,349	114.86	33.96	33.82	33.96	33.82	33.96	28,445,989	33.921	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	33.82	33.82	33.96	33.82	34.26	51,201,849	33.978	-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	34.11	34.11	34.26	33.96	34.26	35,951,948	34.126	-0.43%
2004-07-12	0	116.0	115.5	116.0	115.5	116.5	6,860,691	795,633,768	115.97	34.26	34.11	34.26	34.11	34.41	23,230,192	34.250	0.00%
2004-07-09	0	116.0	115.5	116.0	115.0	116.0	5,971,807	689,593,107	115.47	34.26	34.11	34.26	33.96	34.26	20,220,445	34.104	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	33.96	33.96	34.11	33.96	34.41	58,895,946	34.181	-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	34.26	34.11	34.26	33.96	34.41	46,738,705	34.188	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	34.26	34.11	34.26	34.11	34.41	37,248,417	34.269	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	34.26	34.11	34.26	33.96	34.26	29,588,508	34.181	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	34.26	34.26	34.41	33.96	34.41	39,467,788	34.203	-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	34.70	34.55	34.70	34.41	34.70	48,839,133	34.637	0.86%
2004-06-29	0	116.5	116.0	116.5	116.0	117.0	6,761,614	786,825,116	116.37	34.41	34.26	34.41	34.26	34.55	22,894,719	34.367	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	34.41	34.41	34.55	34.11	34.55	34,435,904	34.366	0.00%
2004-06-25	0	116.5	116.0	116.5	115.5	116.5	6,332,578	735,451,265	116.14	34.41	34.26	34.41	34.11	34.41	21,442,010	34.300	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	34.41	34.26	34.41	33.82	34.41	52,038,959	34.142	1.75%
2004-06-23	0	114.5	114.0	114.5	113.5	115.0	8,343,114	954,171,501	114.37	33.82	33.67	33.82	33.52	33.96	28,249,653	33.776	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	33.82	33.82	33.96	33.82	34.26	34,516,446	34.013	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	33.82	33.82	33.96	33.67	34.11	53,447,410	33.957	-1.29%
2004-06-17	0	116.0	115.5	116.0	115.5	116.5	8,239,574	956,380,514	116.07	34.26	34.11	34.26	34.11	34.41	27,899,068	34.280	-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	34.41	34.26	34.41	34.26	34.55	48,296,383	34.336	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	34.11	34.11	34.26	33.96	34.41	32,637,276	34.189	-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	34.26	34.11	34.26	34.11	35.00	59,515,632	34.551	-1.69%
2004-06-11	0	118.0	117.5	118.0	117.5	118.5	8,156,294	963,621,356	118.14	34.85	34.70	34.85	34.70	35.00	27,617,083	34.892	-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	35.00	35.00	35.14	34.70	35.14	33,254,602	34.943	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	35.00	34.85	35.00	34.85	35.14	30,187,716	35.009	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	35.00	34.85	35.00	34.85	35.29	33,521,387	35.080	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	35.00	35.00	35.14	34.85	35.14	54,747,045	35.006	1.28%
2004-06-04	0	117.0	116.5	117.0	115.5	117.0	8,070,881	939,364,347	116.39	34.55	34.41	34.55	34.11	34.55	27,327,876	34.374	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	34.26	34.11	34.26	34.11	34.70	47,338,254	34.408	-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	34.70	34.55	34.70	34.26	34.85	44,764,172	34.647	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	34.26	34.26	34.41	34.26	34.85	61,602,746	34.575	-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	34.70	34.55	34.70	33.96	34.70	62,909,164	34.321	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	34.11	34.11	34.26	33.82	34.26	58,285,853	34.036	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	33.67	33.52	33.67	33.08	33.67	56,258,159	33.325	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	32.78	32.63	32.78	32.49	32.78	33,121,851	32.683	0.00%
2004-05-24	0	111.0	111.0	111.5	110.5	111.5	6,443,422	714,612,966	110.91	32.78	32.78	32.93	32.63	32.93	21,817,326	32.754	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	32.78	32.63	32.78	32.19	32.78	34,971,509	32.558	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	32.49	32.34	32.49	32.19	32.78	52,221,782	32.485	-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	32.78	32.63	32.78	32.34	32.78	63,634,059	32.553	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	32.04	32.04	32.19	31.89	32.33	35,839,676	32.123	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	32.04	31.89	32.04	31.75	32.33	71,904,873	32.074	-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	32.33	32.19	32.33	32.19	32.63	33,090,050	32.412	-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	32.48	32.33	32.48	32.33	32.63	40,359,545	32.492	-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	32.63	32.48	32.63	32.48	32.92	51,486,007	32.714	-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	32.77	32.63	32.77	32.33	32.77	46,922,386	32.589	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	32.77	32.63	32.77	32.63	33.06	71,026,942	32.856	-1.75%
2004-05-07	0	114.0	113.5	114.0	113.5	114.5	8,304,407	947,058,519	114.04	33.36	33.21	33.36	33.21	33.50	28,381,275	33.369	-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	33.50	33.50	33.65	33.50	33.94	30,012,831	33.660	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	33.36	33.36	33.50	33.36	33.80	49,200,415	33.552	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	33.36	33.21	33.36	33.21	33.50	46,939,050	33.352	0.44%
2004-05-03	0	113.5	113.0	113.5	112.5	113.5	8,338,515	944,220,744	113.24	33.21	33.06	33.21	32.92	33.21	28,497,843	33.133	-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	33.36	33.21	33.36	33.21	33.36	38,790,886	33.359	-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	33.50	33.36	33.50	33.36	33.65	51,107,428	33.567	-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	33.94	33.80	33.94	33.80	34.09	30,318,257	33.899	0.43%
2004-04-27	0	115.5	115.5	116.0	115.0	116.0	6,299,052	727,581,902	115.51	33.80	33.80	33.94	33.65	33.94	21,527,742	33.797	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	33.65	33.50	33.65	33.50	33.94	35,012,254	33.682	-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	33.94	33.80	33.94	33.50	33.94	39,304,872	33.751	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	33.65	33.36	33.50	33.36	33.80	43,193,329	33.585	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	33.65	33.50	33.65	33.50	33.65	30,489,439	33.598	-0.43%
2004-04-20	0	115.5	115.0	115.5	115.0	116.0	6,187,410	714,829,789	115.53	33.80	33.65	33.80	33.65	33.94	21,146,192	33.804	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	33.80	33.65	33.80	33.50	33.94	30,078,460	33.684	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	33.65	33.50	33.65	33.50	33.80	63,510,613	33.665	-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	33.80	33.80	33.94	33.65	34.09	83,308,692	33.818	-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	33.94	33.94	34.09	33.94	34.38	51,766,016	34.242	-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	34.67	34.67	34.82	34.53	34.97	54,089,233	34.773	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	34.67	34.67	34.82	34.53	34.82	37,835,792	34.697	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	34.67	34.67	34.82	34.38	34.82	33,207,099	34.630	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	34.38	34.38	34.53	34.23	34.53	47,825,481	34.403	0.00%
2004-04-02	0	117.5	117.5	118.0	117.0	118.0	7,029,090	825,855,670	117.49	34.38	34.38	34.53	34.23	34.53	24,022,731	34.378	0.43%
2004-04-01	0	117.0	116.5	117.0	116.5	117.0	8,060,802	940,463,626	116.67	34.23	34.09	34.23	34.09	34.23	27,548,727	34.138	-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	34.38	34.23	34.38	34.09	34.38	45,576,269	33.733	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	34.09	34.09	34.23	33.94	34.23	38,740,148	34.105	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	33.80	33.65	33.80	33.65	33.80	37,976,332	33.730	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	33.80	33.80	33.94	33.80	34.09	39,803,030	33.930	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	33.80	33.65	33.80	33.65	33.94	46,829,816	33.845	-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	34.23	34.09	34.23	34.09	34.38	52,389,991	34.182	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	34.09	34.09	34.23	33.80	34.23	54,557,152	34.079	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	34.09	34.09	34.23	34.09	34.23	40,083,904	34.164	-1.69%
2004-03-19	0	118.5	118.0	118.5	117.5	118.5	7,539,644	890,592,504	118.12	34.67	34.53	34.67	34.38	34.67	25,767,609	34.562	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	34.67	34.53	34.67	34.53	34.82	38,193,740	34.233	-0.42%
2004-03-17	0	119.0	118.5	119.0	118.0	119.0	7,806,763	926,065,356	118.62	34.82	34.67	34.82	34.53	34.82	26,680,519	34.709	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	34.42	34.27	34.42	33.99	34.42	49,532,358	34.225	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	34.42	34.27	34.42	34.27	34.56	49,994,739	34.462	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	34.27	34.13	34.27	33.99	34.27	83,507,145	34.173	-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	34.56	34.42	34.56	34.42	34.56	46,102,651	34.529	-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	34.85	34.71	34.85	34.56	34.85	61,455,839	34.754	-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	35.14	34.99	35.14	34.99	35.28	34,085,561	35.178	-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	35.43	35.28	35.43	35.14	35.57	51,095,226	35.410	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	35.14	34.99	35.14	34.85	35.14	57,359,651	35.038	-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	35.28	35.14	35.28	34.99	35.28	72,380,577	35.156	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	35.28	35.14	35.28	35.14	35.43	85,113,365	35.327	-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	36.29	36.15	36.29	36.00	36.58	60,614,286	36.352	-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	36.72	36.58	36.72	36.58	37.15	51,329,450	36.959	-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	36.87	36.72	36.87	36.43	37.01	42,167,605	36.731	0.79%
2004-02-26	0	127.0	126.5	127.0	126.5	127.5	5,728,568	727,004,151	126.91	36.58	36.43	36.58	36.43	36.72	19,889,499	36.552	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	36.58	36.43	36.58	36.43	36.87	29,042,108	36.628	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	36.58	36.58	36.72	36.43	36.87	35,269,314	36.697	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	36.58	36.43	36.58	36.15	36.58	34,521,427	36.368	0.00%
2004-02-20	0	127.0	127.0	127.5	127.0	128.0	3,909,466	498,545,991	127.52	36.58	36.58	36.72	36.58	36.87	13,573,605	36.729	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	36.58	36.43	36.58	36.43	36.72	34,775,778	36.594	-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	37.01	36.87	37.01	36.72	37.01	51,512,781	36.842	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	36.29	36.29	36.43	36.15	36.58	29,049,406	36.397	-0.40%
2004-02-16	0	126.5	126.5	127.0	125.5	127.0	7,228,862	914,483,295	126.50	36.43	36.43	36.58	36.15	36.58	25,098,496	36.436	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	36.29	36.15	36.29	35.86	36.29	34,115,181	36.183	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	36.29	36.15	36.29	36.00	36.29	30,293,422	36.157	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	35.86	35.86	36.00	35.71	36.15	31,213,171	35.909	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	35.71	35.57	35.71	35.71	36.00	37,220,985	35.811	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	35.71	35.57	35.71	35.43	35.71	37,885,513	35.483	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	35.14	34.99	35.14	34.42	35.14	47,547,334	34.873	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	34.42	34.42	34.56	34.27	34.56	35,993,948	34.442	-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	34.56	34.42	34.56	34.27	34.71	32,062,446	34.453	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	34.42	34.27	34.42	33.99	34.42	45,148,876	34.259	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	34.42	34.42	34.56	34.27	34.71	38,826,313	34.475	-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	34.99	34.85	34.99	34.71	34.99	33,276,766	34.888	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	34.99	34.85	34.99	34.71	34.99	43,509,819	34.885	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	34.99	34.85	34.99	34.85	35.14	43,493,924	35.049	-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	35.43	35.28	35.43	35.14	35.43	40,491,827	35.286	-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	35.57	35.43	35.57	35.28	35.57	38,771,921	35.467	-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	36.00	35.86	36.00	35.57	36.00	29,146,545	35.870	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	35.57	35.43	35.57	34.85	35.57	58,071,304	35.266	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	35.14	34.99	35.14	34.56	35.14	36,007,982	34.819	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	34.99	34.85	34.99	34.85	35.28	51,020,068	35.097	-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	35.43	35.28	35.43	35.14	35.71	50,109,103	35.429	-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	35.71	35.57	35.71	35.57	35.86	61,042,059	35.728	-1.59%
2004-01-13	0	126.0	125.5	126.0	125.0	126.0	7,629,954	958,420,804	125.61	36.29	36.15	36.29	36.00	36.29	26,491,081	36.179	0.40%
2004-01-12	0	125.5	125.5	126.0	125.0	126.0	7,412,412	930,985,837	125.60	36.15	36.15	36.29	36.00	36.29	25,735,779	36.175	-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	36.43	36.29	36.43	36.29	36.58	33,330,242	36.403	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	36.15	36.00	36.15	35.71	36.29	29,742,071	36.031	-0.40%
2004-01-07	0	126.0	125.5	126.0	125.0	126.0	7,616,694	955,290,040	125.42	36.29	36.15	36.29	36.00	36.29	26,445,043	36.124	1.61%
2004-01-06	0	124.0	124.0	124.5	123.5	125.0	7,574,959	940,671,107	124.18	35.71	35.71	35.86	35.57	36.00	26,300,140	35.767	-0.40%
2004-01-05	0	124.5	124.0	124.5	123.0	124.5	7,451,110	924,601,074	124.09	35.86	35.71	35.86	35.43	35.86	25,870,138	35.740	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	35.71	35.57	35.71	35.43	35.86	28,115,022	35.672	1.22%
2003-12-31	0	122.5	122.5	123.0	121.5	123.0	3,378,064	412,849,286	122.21	35.28	35.28	35.43	34.99	35.43	11,728,586	35.200	0.82%
2003-12-30	0	121.5	121.5	122.0	121.5	123.0	8,142,765	991,166,953	121.72	34.99	34.99	35.14	34.99	35.43	28,271,553	35.059	-0.41%
2003-12-29	0	122.0	121.5	122.0	120.5	122.0	4,147,094	502,078,468	121.07	35.14	34.99	35.14	34.71	35.14	14,398,646	34.870	0.83%
2003-12-24	0	121.0	121.0	121.5	121.0	121.5	1,809,778	219,242,500	121.14	34.85	34.85	34.99	34.85	34.99	6,283,521	34.892	0.41%
2003-12-23	0	120.5	120.5	121.0	120.5	121.5	3,717,696	449,874,244	121.01	34.71	34.71	34.85	34.71	34.99	12,907,783	34.853	-0.41%
2003-12-22	0	121.0	120.5	121.0	120.0	121.0	3,770,098	454,350,257	120.51	34.85	34.71	34.85	34.56	34.85	13,089,722	34.710	1.26%
2003-12-19	0	119.5	119.5	120.0	119.0	120.5	6,397,252	766,768,384	119.86	34.42	34.42	34.56	34.27	34.71	22,211,159	34.522	0.84%
2003-12-18	0	118.5	118.5	119.0	117.5	119.5	5,475,261	649,386,541	118.60	34.13	34.13	34.27	33.84	34.42	19,010,021	34.160	0.42%
2003-12-17	0	118.0	117.5	118.0	117.5	119.0	8,077,652	953,577,098	118.05	33.99	33.84	33.99	33.84	34.27	28,045,482	34.001	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	33.99	33.84	33.99	33.84	34.42	32,282,358	34.109	-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	34.42	34.42	34.56	34.42	34.71	38,950,461	34.576	0.00%
2003-12-12	0	119.5	119.0	119.5	119.0	119.5	6,161,874	734,906,444	119.27	34.42	34.27	34.42	34.27	34.42	21,393,931	34.351	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	34.13	34.13	34.27	33.70	34.27	37,185,287	34.075	-0.42%
2003-12-10	0	119.0	118.5	119.0	118.0	119.0	5,093,434	603,741,879	118.53	34.27	34.13	34.27	33.99	34.27	17,684,324	34.140	0.00%
2003-12-09	0	119.0	119.0	119.5	117.5	119.5	5,836,249	692,396,529	118.64	34.27	34.27	34.42	33.84	34.42	20,263,366	34.170	1.71%
2003-12-08	0	117.0	116.5	117.0	116.5	117.5	6,368,158	745,192,024	117.02	33.70	33.55	33.70	33.55	33.84	22,110,145	33.704	-0.85%
2003-12-05	0	118.0	117.5	118.0	117.0	118.5	5,485,936	646,060,781	117.77	33.99	33.84	33.99	33.70	34.13	19,047,084	33.919	-0.42%
2003-12-04	0	118.5	118.0	118.5	118.0	119.0	3,895,310	461,590,963	118.50	34.13	33.99	34.13	33.99	34.27	13,524,456	34.130	0.00%
2003-12-03	0	118.5	118.5	119.0	118.0	119.5	6,572,435	780,792,038	118.80	34.13	34.13	34.27	33.99	34.42	22,819,392	34.216	-0.84%
2003-12-02	0	119.5	119.0	119.5	119.0	120.0	7,942,732	949,514,323	119.55	34.42	34.27	34.42	34.27	34.56	27,577,042	34.431	0.00%
2003-12-01	0	119.5	119.0	119.5	118.5	119.5	7,081,345	843,314,802	119.09	34.42	34.27	34.42	34.13	34.42	24,586,320	34.300	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	34.27	34.27	34.42	33.84	34.42	35,012,317	33.825	1.28%
2003-11-27	0	117.5	117.5	118.0	117.0	118.5	6,064,196	703,689,633	116.04	33.84	33.84	33.99	33.70	34.13	21,054,794	33.422	-0.42%
2003-11-26	0	118.0	117.5	118.0	117.0	118.5	7,150,624	831,034,036	116.22	33.99	33.84	33.99	33.70	34.13	24,826,855	33.473	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	33.72	33.72	33.86	33.58	34.00	59,240,965	33.518	1.29%
2003-11-24	0	116.5	116.5	117.0	115.5	117.0	7,565,638	848,797,887	112.19	33.29	33.29	33.43	33.00	33.43	26,476,762	32.058	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	33.00	32.72	32.86	32.58	33.00	50,398,308	32.757	-0.43%
2003-11-20	0	116.0	115.5	116.0	115.5	116.5	7,160,559	829,983,897	115.91	33.15	33.00	33.15	33.00	33.29	25,059,145	33.121	-0.43%
2003-11-19	0	116.5	116.5	117.0	116.0	117.0	8,033,176	935,502,407	116.45	33.29	33.29	33.43	33.15	33.43	28,112,962	33.277	-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	33.72	33.58	33.72	33.15	33.72	30,396,925	33.452	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	33.58	33.43	33.58	33.29	33.58	36,782,711	33.460	-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	33.86	33.86	34.00	33.72	34.15	31,123,356	33.968	-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	34.00	33.86	34.00	33.58	34.00	34,182,702	33.719	2.15%
2003-11-12	0	116.5	116.0	116.5	115.5	117.0	5,615,776	652,452,299	116.18	33.29	33.15	33.29	33.00	33.43	19,653,011	33.199	0.43%
2003-11-11	0	116.0	115.5	116.0	115.5	117.0	8,263,439	958,800,536	116.03	33.15	33.00	33.15	33.00	33.43	28,918,792	33.155	-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	33.58	33.58	33.72	33.29	33.86	30,147,581	33.555	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	33.43	33.29	33.43	32.86	33.58	44,497,980	33.254	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	33.15	33.00	33.15	32.86	33.58	80,108,998	33.186	-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	34.00	33.86	34.00	33.58	34.00	30,394,394	33.845	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	34.00	34.00	34.15	34.00	34.43	42,991,448	34.206	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	34.00	33.86	34.00	33.29	34.15	46,380,170	33.752	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	33.43	33.29	33.43	33.15	33.43	49,123,765	33.265	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	33.00	32.86	33.00	32.72	33.15	47,117,485	32.887	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	32.58	32.58	32.72	32.58	32.86	33,009,455	32.694	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	32.29	32.29	32.43	31.72	32.43	34,017,933	32.124	2.73%
2003-10-27	0	110.0	110.0	110.5	110.0	111.0	5,103,217	563,544,487	110.43	31.43	31.43	31.57	31.43	31.72	17,859,256	31.555	-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	31.57	31.43	31.57	31.29	31.72	36,368,879	31.455	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	31.43	31.29	31.43	31.29	32.29	57,063,075	31.791	-3.51%
2003-10-22	0	114.0	114.0	114.5	113.5	114.5	6,161,357	701,898,868	113.92	32.58	32.58	32.72	32.43	32.72	21,562,330	32.552	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	32.29	32.29	32.43	32.00	32.58	39,816,643	32.205	1.35%
2003-10-20	0	111.5	111.0	111.5	110.0	111.5	8,476,440	938,670,796	110.74	31.86	31.72	31.86	31.43	31.86	29,664,212	31.643	0.45%
2003-10-17	0	111.0	111.0	111.5	110.0	111.5	6,513,830	721,114,728	110.71	31.72	31.72	31.86	31.43	31.86	22,795,847	31.634	0.45%
2003-10-16	0	110.5	110.5	111.0	110.5	111.5	5,797,268	642,809,918	110.88	31.57	31.57	31.72	31.57	31.86	20,288,162	31.684	-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	31.86	31.72	31.86	31.29	31.86	38,104,390	31.563	2.29%
2003-10-14	0	109.0	109.0	109.5	109.0	110.5	7,438,927	815,135,459	109.58	31.15	31.15	31.29	31.15	31.57	26,033,324	31.311	-0.46%
2003-10-13	0	109.5	109.0	109.5	108.5	110.0	5,300,243	579,155,667	109.27	31.29	31.15	31.29	31.00	31.43	18,548,769	31.223	0.00%
2003-10-10	0	109.5	109.5	110.0	109.0	110.0	7,246,850	792,106,024	109.30	31.29	31.29	31.43	31.15	31.43	25,361,130	31.233	0.92%
2003-10-09	0	108.5	108.5	109.0	108.0	109.0	7,332,636	796,497,108	108.62	31.00	31.00	31.15	30.86	31.15	25,661,347	31.039	-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	31.15	31.15	31.29	31.00	31.43	35,614,412	31.194	0.00%
2003-10-07	0	109.0	108.5	109.0	108.0	109.0	7,465,431	808,571,677	108.31	31.15	31.00	31.15	30.86	31.15	26,126,077	30.949	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	30.86	30.86	31.00	30.72	31.15	42,059,573	30.981	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	30.57	30.57	30.72	30.29	30.72	43,097,710	30.520	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	30.29	30.15	30.29	30.00	30.43	56,608,823	30.207	1.92%
2003-09-30	0	104.0	104.0	104.5	104.0	105.0	7,363,402	764,591,058	103.84	29.72	29.72	29.86	29.72	30.00	25,769,016	29.671	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	29.57	29.57	29.72	29.43	29.72	37,494,324	29.577	-0.96%
2003-09-26	0	104.5	104.5	105.0	104.0	105.0	7,110,760	742,985,842	104.49	29.86	29.86	30.00	29.72	30.00	24,884,868	29.857	-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	30.00	30.00	30.15	29.86	30.29	53,763,033	30.052	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	29.72	29.72	29.86	29.29	29.86	38,185,280	29.669	1.46%
2003-09-23	0	102.5	102.5	103.0	102.5	103.5	7,307,281	752,595,404	102.99	29.29	29.29	29.43	29.29	29.57	25,572,614	29.430	0.00%
2003-09-22	0	102.5	102.5	103.0	102.0	103.5	9,230,710	948,408,312	102.74	29.29	29.29	29.43	29.15	29.57	32,303,861	29.359	-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	29.57	29.43	29.57	29.43	29.72	49,395,744	29.552	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	29.29	29.29	29.43	29.00	29.43	46,134,386	29.229	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	29.15	29.15	29.29	29.00	29.29	35,745,354	29.119	0.49%
2003-09-16	0	101.5	101.0	101.5	100.0	101.5	6,556,930	660,150,344	100.68	29.00	28.86	29.00	28.57	29.00	22,946,680	28.769	0.50%
2003-09-15	0	101.0	101.0	101.5	100.0	101.5	6,465,717	650,642,473	100.63	28.86	28.86	29.00	28.57	29.00	22,627,471	28.755	0.50%
2003-09-11	0	100.5	100.0	100.5	100.0	100.5	4,087,256	410,438,418	100.42	28.72	28.57	28.72	28.57	28.72	14,303,791	28.694	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	28.72	28.57	28.72	28.57	28.86	39,713,891	28.735	-1.47%
2003-09-09	0	102.0	101.5	102.0	101.5	102.5	6,223,338	635,109,195	102.05	29.15	29.00	29.15	29.00	29.29	21,779,239	29.161	0.00%
2003-09-08	0	102.0	101.5	102.0	100.5	102.0	7,026,821	711,483,267	101.25	29.15	29.00	29.15	28.72	29.15	24,591,114	28.933	0.49%
2003-09-05	0	101.5	101.0	101.5	100.5	101.5	4,276,334	432,782,835	101.20	29.00	28.86	29.00	28.72	29.00	14,965,490	28.919	0.50%
2003-09-04	0	101.0	100.5	101.0	100.5	102.0	7,770,513	786,104,786	101.17	28.86	28.72	28.86	28.72	29.15	27,193,744	28.908	-0.49%
2003-09-03	0	101.5	101.0	101.5	100.5	101.5	6,996,343	706,803,683	101.02	29.00	28.86	29.00	28.72	29.00	24,484,453	28.867	1.00%
2003-09-02	0	100.5	100.0	100.5	100.0	100.5	4,567,172	458,586,883	100.41	28.72	28.57	28.72	28.57	28.72	15,983,309	28.692	0.50%
2003-09-01	0	100.0	100.0	100.5	100.0	101.5	9,565,380	965,078,031	100.89	28.57	28.57	28.72	28.57	29.00	33,475,074	28.830	-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	29.00	29.00	29.15	28.57	29.15	49,623,589	28.969	1.50%
2003-08-28	0	100.0	99.75	100.0	99.25	100.0	5,991,738	596,837,464	99.610	28.57	28.50	28.57	28.36	28.57	20,968,730	28.463	1.01%
2003-08-27	0	99.00	98.75	99.00	98.75	99.75	7,598,852	754,789,924	99.329	28.29	28.22	28.29	28.22	28.50	26,592,998	28.383	-0.75%
2003-08-26	0	99.75	99.50	99.75	99.25	99.75	6,443,560	641,493,046	99.556	28.50	28.43	28.50	28.36	28.50	22,549,930	28.448	-0.25%
2003-08-25	0	100.0	99.75	100.0	99.75	100.5	7,855,757	786,037,703	100.06	28.57	28.50	28.57	28.50	28.72	27,492,065	28.591	-0.50%
2003-08-22	0	100.5	100.0	100.5	99.75	100.5	7,007,489	701,169,471	100.06	28.72	28.57	28.72	28.50	28.72	24,523,460	28.592	0.00%
2003-08-21	0	100.5	100.0	100.5	99.25	100.5	9,813,390	981,683,106	100.04	28.72	28.57	28.72	28.36	28.72	34,343,012	28.585	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	28.43	28.36	28.43	28.36	28.72	52,667,635	28.495	-0.14%
2003-08-19	0	101.5	101.0	101.5	101.0	102.0	7,341,369	745,437,451	101.54	28.47	28.33	28.47	28.33	28.61	26,171,429	28.483	-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	28.61	28.47	28.61	28.33	28.75	47,582,714	28.516	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	28.61	28.47	28.61	28.33	28.61	57,064,919	28.414	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	28.19	28.05	28.19	27.91	28.19	67,084,394	28.003	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	27.77	27.70	27.77	27.56	27.84	74,400,051	27.681	1.80%
2003-08-12	0	97.25	97.00	97.25	96.75	97.50	8,920,488	866,362,358	97.121	27.28	27.21	27.28	27.14	27.35	31,800,870	27.243	0.26%
2003-08-11	0	97.00	96.75	97.00	96.50	97.25	6,180,053	598,741,951	96.883	27.21	27.14	27.21	27.07	27.28	22,031,425	27.177	1.04%
2003-08-08	0	96.00	96.00	96.25	95.75	96.50	8,051,895	774,407,576	96.177	26.93	26.93	27.00	26.86	27.07	28,704,401	26.979	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	26.86	26.86	26.93	26.86	27.00	37,359,180	26.942	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	26.79	26.79	26.86	26.79	27.00	42,126,868	26.906	-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	27.14	27.14	27.21	27.14	27.56	73,331,297	27.367	1.04%
2003-08-04	0	95.75	95.50	95.75	95.50	97.00	9,945,038	958,955,861	96.426	26.86	26.79	26.86	26.79	27.21	35,453,314	27.048	-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	27.14	27.14	27.21	26.93	27.28	43,963,171	27.148	1.04%
2003-07-31	0	95.75	95.50	95.75	95.50	96.25	8,515,779	810,452,995	95.171	26.86	26.79	26.86	26.79	27.00	30,358,113	26.696	0.00%
2003-07-30	0	95.75	95.50	95.75	95.25	96.00	10,338,232	988,992,744	95.664	26.86	26.79	26.86	26.72	26.93	36,855,021	26.835	0.00%
2003-07-29	0	95.75	95.75	96.00	95.50	96.00	4,885,653	467,779,074	95.745	26.86	26.86	26.93	26.79	26.93	17,416,986	26.858	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	26.86	26.86	26.93	26.65	26.93	47,463,824	26.796	1.59%
2003-07-25	0	94.25	94.25	94.50	93.75	94.50	7,133,023	670,971,698	94.066	26.44	26.44	26.51	26.30	26.51	25,428,692	26.386	0.53%
2003-07-24	0	93.75	93.75	94.00	93.75	94.50	7,500,451	705,891,484	94.113	26.30	26.30	26.37	26.30	26.51	26,738,545	26.400	0.00%
2003-07-23	0	93.75	93.75	94.00	93.75	94.50	7,435,447	699,846,208	94.123	26.30	26.30	26.37	26.30	26.51	26,506,810	26.403	-0.53%
2003-07-22	0	94.25	94.25	94.50	93.75	94.50	7,453,297	702,134,690	94.205	26.44	26.44	26.51	26.30	26.51	26,570,444	26.425	-0.53%
2003-07-21	0	94.75	94.50	94.75	94.50	95.25	8,075,900	766,025,996	94.853	26.58	26.51	26.58	26.51	26.72	28,789,977	26.607	-0.26%
2003-07-18	0	95.00	94.75	95.00	94.00	95.25	10,003,393	946,150,830	94.583	26.65	26.58	26.65	26.37	26.72	35,661,345	26.532	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	26.58	26.51	26.58	26.44	26.72	49,955,450	26.595	-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	26.79	26.79	26.86	26.65	26.93	44,046,134	26.784	0.53%
2003-07-15	0	95.00	94.75	95.00	94.50	95.50	10,343,832	982,975,241	95.030	26.65	26.58	26.65	26.51	26.79	36,874,985	26.657	0.26%
2003-07-14	0	94.75	94.50	94.75	94.25	94.75	4,166,071	393,705,995	94.503	26.58	26.51	26.58	26.44	26.58	14,851,730	26.509	1.07%
2003-07-11	0	93.75	93.50	93.75	93.00	93.75	6,230,468	581,868,128	93.391	26.30	26.23	26.30	26.09	26.30	22,211,151	26.197	0.27%
2003-07-10	0	93.50	93.50	93.75	93.50	94.50	6,519,965	612,309,850	93.913	26.23	26.23	26.30	26.23	26.51	23,243,186	26.344	-0.80%
2003-07-09	0	94.25	94.25	94.50	94.25	95.00	10,533,328	996,424,947	94.597	26.44	26.44	26.51	26.44	26.65	37,550,524	26.536	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	26.44	26.44	26.51	26.44	26.65	39,402,156	26.571	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	26.37	26.30	26.37	25.95	26.37	52,586,008	26.180	1.62%
2003-07-04	0	92.50	92.50	92.75	91.75	92.75	5,757,016	531,331,401	92.293	25.95	25.95	26.02	25.74	26.02	20,523,330	25.889	0.00%
2003-07-03	0	92.50	92.25	92.50	92.25	93.00	7,798,874	721,573,177	92.523	25.95	25.88	25.95	25.88	26.09	27,802,400	25.954	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	25.74	25.67	25.74	25.67	25.88	49,098,962	25.780	-0.81%
2003-06-30	0	92.50	92.50	92.75	92.25	93.00	8,425,846	780,722,221	92.658	25.95	25.95	26.02	25.88	26.09	30,037,508	25.992	-0.80%
2003-06-27	0	93.25	93.25	93.50	93.00	93.75	8,042,629	751,034,980	93.382	26.16	26.16	26.23	26.09	26.30	28,671,369	26.195	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	26.16	26.16	26.23	26.02	26.23	40,760,047	26.163	-1.06%
2003-06-25	0	94.25	94.25	94.50	94.00	94.75	7,274,174	686,502,998	94.375	26.44	26.44	26.51	26.37	26.58	25,931,884	26.473	0.27%
2003-06-24	0	94.00	94.00	94.25	93.75	94.25	8,311,455	781,298,514	94.003	26.37	26.37	26.44	26.30	26.44	29,629,713	26.369	-0.27%
2003-06-23	0	94.25	94.25	94.50	94.00	95.75	9,969,451	946,899,078	94.980	26.44	26.44	26.51	26.37	26.86	35,540,344	26.643	-1.82%
2003-06-20	0	96.00	95.75	96.00	95.50	96.00	7,556,369	723,973,831	95.810	26.93	26.86	26.93	26.79	26.93	26,937,888	26.876	-0.52%
2003-06-19	0	96.50	96.50	96.75	96.50	97.00	8,542,257	827,450,517	96.866	27.07	27.07	27.14	27.07	27.21	30,452,505	27.172	-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	27.21	27.14	27.21	27.14	27.35	38,077,965	27.235	0.00%
2003-06-17	0	97.00	96.75	97.00	96.50	97.00	10,287,100	994,789,078	96.703	27.21	27.14	27.21	27.07	27.21	36,672,739	27.126	1.84%
2003-06-16	0	95.25	95.25	95.50	94.75	95.50	6,086,250	579,440,396	95.205	26.72	26.72	26.79	26.58	26.79	21,697,024	26.706	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	26.72	26.72	26.79	26.51	26.79	42,350,132	26.648	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	26.65	26.58	26.65	26.44	26.65	43,314,298	26.540	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	26.23	26.16	26.23	26.16	26.37	49,187,775	26.281	-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	26.37	26.30	26.37	26.23	26.44	45,933,951	26.363	-1.05%
2003-06-09	0	95.00	94.75	95.00	94.25	95.00	9,031,872	854,325,051	94.590	26.65	26.58	26.65	26.44	26.65	32,197,946	26.534	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	26.44	26.37	26.44	26.23	26.51	41,978,955	26.365	0.53%
2003-06-05	0	93.75	93.50	93.75	93.50	94.00	7,783,271	729,041,453	93.668	26.30	26.23	26.30	26.23	26.37	27,746,777	26.275	0.54%
2003-06-03	0	93.25	93.00	93.25	92.75	93.50	9,152,881	852,384,278	93.127	26.16	26.09	26.16	26.02	26.23	32,629,334	26.123	0.27%
2003-06-02	0	93.00	93.00	93.25	93.00	93.50	7,231,045	673,361,541	93.121	26.09	26.09	26.16	26.09	26.23	25,778,133	26.121	0.00%
2003-05-30	0	93.00	93.00	93.25	92.75	93.50	7,471,207	695,865,733	93.140	26.09	26.09	26.16	26.02	26.23	26,634,292	26.127	-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	26.16	26.09	26.16	26.02	26.23	49,886,305	26.093	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	26.02	25.95	26.02	25.81	26.02	65,996,942	25.906	1.92%
2003-05-27	0	91.00	90.75	91.00	90.75	91.50	9,073,637	827,621,007	91.212	25.53	25.46	25.53	25.46	25.67	32,346,835	25.586	-0.55%
2003-05-26	0	91.50	91.50	91.75	90.75	91.75	7,445,050	679,155,507	91.222	25.67	25.67	25.74	25.46	25.74	26,541,044	25.589	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	25.39	25.39	25.46	25.18	25.46	43,476,306	25.337	1.40%
2003-05-22	0	89.25	89.25	89.50	89.00	89.75	5,849,862	522,763,412	89.363	25.04	25.04	25.11	24.97	25.18	20,854,319	25.067	-0.28%
2003-05-21	0	89.50	89.25	89.50	89.25	89.75	5,042,871	450,408,478	89.316	25.11	25.04	25.11	25.04	25.18	17,977,457	25.054	0.56%
2003-05-20	0	89.00	89.00	89.25	88.50	89.25	10,388,395	924,397,783	88.984	24.97	24.97	25.04	24.83	25.04	37,033,848	24.961	-1.11%
2003-05-19	0	90.00	89.75	90.00	89.50	90.00	9,060,767	813,344,033	89.765	25.25	25.18	25.25	25.11	25.25	32,300,954	25.180	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	25.04	25.04	25.11	24.90	25.25	41,131,127	25.140	-0.56%
2003-05-15	0	89.75	89.50	89.75	89.00	90.00	10,607,450	949,427,291	89.506	25.18	25.11	25.18	24.97	25.25	37,814,763	25.107	0.56%
2003-05-14	0	89.25	89.00	89.25	88.50	89.25	11,103,564	987,780,398	88.961	25.04	24.97	25.04	24.83	25.04	39,583,372	24.954	0.85%
2003-05-13	0	88.50	88.25	88.50	88.25	89.25	10,017,937	888,830,119	88.724	24.83	24.76	24.83	24.76	25.04	35,713,193	24.888	-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	24.97	24.97	25.04	24.97	25.25	49,060,215	25.105	-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	25.04	24.97	25.04	24.54	25.04	89,221,016	24.795	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	24.40	24.40	24.47	24.33	24.54	56,580,068	24.410	0.87%
2003-05-06	0	86.25	86.25	86.50	85.75	86.50	8,337,235	719,115,918	86.254	24.19	24.19	24.26	24.05	24.26	29,721,617	24.195	0.00%
2003-05-05	0	86.25	86.25	86.50	86.00	86.75	9,089,590	783,676,989	86.217	24.19	24.19	24.26	24.12	24.33	32,403,706	24.185	0.88%
2003-05-02	0	85.50	85.25	85.50	84.75	85.50	11,028,037	939,541,624	85.196	23.98	23.91	23.98	23.77	23.98	39,314,124	23.898	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	23.91	23.84	23.91	23.70	23.91	88,541,937	23.800	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	23.63	23.63	23.70	23.21	23.70	79,805,272	23.514	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	22.86	22.86	22.93	22.65	22.93	44,835,319	22.810	-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	22.93	22.86	22.93	22.86	23.07	52,463,924	22.946	-1.21%
2003-04-24	0	82.75	82.50	82.75	82.50	83.50	8,738,216	724,328,736	82.892	23.21	23.14	23.21	23.14	23.42	31,151,084	23.252	-1.19%
2003-04-23	0	83.75	83.50	83.75	83.50	84.00	11,843,897	991,421,382	83.707	23.49	23.42	23.49	23.42	23.56	42,222,604	23.481	0.90%
2003-04-22	0	83.00	82.75	83.00	82.75	83.25	7,038,601	583,978,528	82.968	23.28	23.21	23.28	23.21	23.35	25,092,084	23.273	-0.30%
2003-04-17	0	83.25	83.00	83.25	83.00	83.50	8,218,033	684,841,177	83.334	23.35	23.28	23.35	23.28	23.42	29,296,671	23.376	-0.89%
2003-04-16	0	84.00	83.75	84.00	83.25	84.25	10,861,822	909,992,353	83.779	23.56	23.49	23.56	23.35	23.63	38,721,580	23.501	0.90%
2003-04-15	0	83.25	83.00	83.25	82.75	83.50	10,709,294	887,952,116	82.914	23.35	23.28	23.35	23.21	23.42	38,177,829	23.258	0.91%
2003-04-14	0	82.50	82.25	82.50	82.00	82.75	7,268,476	598,552,966	82.349	23.14	23.07	23.14	23.00	23.21	25,911,571	23.100	-0.60%
2003-04-11	0	83.00	82.75	83.00	82.50	83.00	8,252,866	683,353,750	82.802	23.28	23.21	23.28	23.14	23.28	29,420,848	23.227	0.30%
2003-04-10	0	82.75	82.75	83.00	82.25	83.00	8,899,625	735,044,360	82.593	23.21	23.21	23.28	23.07	23.28	31,726,495	23.168	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	23.21	23.21	23.28	23.07	23.42	50,459,302	23.222	-0.90%
2003-04-08	0	83.50	83.50	83.75	83.25	84.00	10,132,064	846,667,232	83.563	23.42	23.42	23.49	23.35	23.56	36,120,048	23.440	-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	23.56	23.49	23.56	23.14	23.56	45,771,551	23.378	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	23.21	23.14	23.21	23.00	23.28	48,519,388	23.154	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	23.00	23.00	23.07	22.93	23.14	51,156,356	23.019	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	22.86	22.86	22.93	22.58	22.93	59,928,769	22.752	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	22.51	22.51	22.58	22.30	22.58	61,939,655	22.437	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	22.51	22.44	22.51	22.44	22.72	70,122,961	22.552	-1.83%
2003-03-28	0	81.75	81.50	81.75	81.50	82.00	9,656,551	789,062,238	81.713	22.93	22.86	22.93	22.86	23.00	34,424,879	22.921	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	22.86	22.86	22.93	22.86	23.14	44,202,025	22.948	-1.21%
2003-03-26	0	82.50	82.25	82.50	82.00	82.75	8,970,626	738,206,804	82.292	23.14	23.07	23.14	23.00	23.21	31,979,608	23.084	0.00%
2003-03-25	0	82.50	82.25	82.50	82.25	82.75	8,888,984	733,544,396	82.523	23.14	23.07	23.14	23.07	23.21	31,688,561	23.149	-0.90%
2003-03-24	0	83.25	83.00	83.25	83.00	84.00	10,740,625	897,568,368	83.568	23.35	23.28	23.35	23.28	23.56	38,289,522	23.442	-0.60%
2003-03-21	0	83.75	83.50	83.75	83.25	84.00	7,398,437	618,961,082	83.661	23.49	23.42	23.49	23.35	23.56	26,374,873	23.468	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	23.49	23.42	23.49	23.35	23.63	54,339,192	23.519	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	23.42	23.35	23.42	23.00	23.42	46,841,702	23.234	1.87%
2003-03-18	0	84.50	84.25	84.50	84.00	84.50	10,552,192	888,737,499	84.223	22.99	22.92	22.99	22.86	22.99	38,781,055	22.917	2.42%
2003-03-17	0	82.50	82.50	82.75	82.50	83.00	6,756,460	558,930,469	82.725	22.45	22.45	22.52	22.45	22.58	24,831,111	22.509	-0.60%
2003-03-14	0	83.00	82.75	83.00	82.50	83.00	9,048,707	748,979,821	82.772	22.58	22.52	22.58	22.45	22.58	33,255,498	22.522	2.15%
2003-03-13	0	81.25	81.25	81.50	81.25	81.75	9,950,793	811,008,111	81.502	22.11	22.11	22.18	22.11	22.24	36,570,814	22.176	-1.22%
2003-03-12	0	82.25	82.00	82.25	82.00	82.50	5,462,799	449,195,820	82.228	22.38	22.31	22.38	22.31	22.45	20,076,692	22.374	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	22.38	22.31	22.38	22.24	22.38	47,143,968	22.337	-0.90%
2003-03-10	0	83.00	82.75	83.00	82.50	83.00	7,284,759	603,164,312	82.798	22.58	22.52	22.58	22.45	22.58	26,772,697	22.529	0.30%
2003-03-07	0	82.75	82.50	82.75	82.50	83.00	6,595,924	545,699,297	82.733	22.52	22.45	22.52	22.45	22.58	24,241,114	22.511	-0.30%
2003-03-06	0	83.00	83.00	83.25	83.00	83.75	7,230,964	602,656,721	83.344	22.58	22.58	22.65	22.58	22.79	26,574,991	22.678	-0.90%
2003-03-05	0	83.75	83.50	83.75	83.25	83.75	8,197,045	685,268,159	83.599	22.79	22.72	22.79	22.65	22.79	30,125,499	22.747	-0.30%
2003-03-04	0	84.00	84.00	84.25	84.00	84.75	6,325,799	533,709,549	84.370	22.86	22.86	22.92	22.86	23.06	23,248,360	22.957	-1.18%
2003-03-03	0	85.00	84.75	85.00	84.00	85.00	9,297,840	786,849,259	84.627	23.13	23.06	23.13	22.86	23.13	34,171,103	23.027	1.80%
2003-02-28	0	83.50	83.25	83.50	83.25	83.50	4,911,859	409,681,414	83.407	22.72	22.65	22.72	22.65	22.72	18,051,896	22.695	0.00%
2003-02-27	0	83.50	83.25	83.50	82.50	83.50	8,516,463	706,973,143	83.013	22.72	22.65	22.72	22.45	22.72	31,299,413	22.587	0.30%
2003-02-26	0	83.25	83.00	83.25	83.00	83.50	4,008,100	333,611,740	83.234	22.65	22.58	22.65	22.58	22.72	14,730,432	22.648	-0.60%
2003-02-25	0	83.75	83.50	83.75	83.25	83.75	5,688,731	475,133,114	83.522	22.79	22.72	22.79	22.65	22.79	20,907,029	22.726	-0.30%
2003-02-24	0	84.00	84.00	84.25	84.00	84.50	4,111,602	346,286,089	84.222	22.86	22.86	22.92	22.86	22.99	15,110,819	22.916	0.30%
2003-02-21	0	83.75	83.75	84.00	83.75	84.75	6,683,368	563,208,872	84.270	22.79	22.79	22.86	22.79	23.06	24,562,485	22.930	-1.18%
2003-02-20	0	84.75	84.75	85.00	84.50	85.00	7,353,137	623,106,210	84.740	23.06	23.06	23.13	22.99	23.13	27,023,997	23.058	0.59%
2003-02-19	0	84.25	84.25	84.50	84.25	84.75	6,137,974	518,609,276	84.492	22.92	22.92	22.99	22.92	23.06	22,558,072	22.990	0.00%
2003-02-18	0	84.25	84.25	84.50	83.75	84.50	5,397,076	454,491,777	84.211	22.92	22.92	22.99	22.79	22.99	19,835,149	22.913	0.30%
2003-02-17	0	84.00	83.75	84.00	83.75	84.25	8,639,833	725,392,399	83.959	22.86	22.79	22.86	22.79	22.92	31,752,819	22.845	0.60%
2003-02-14	0	83.50	83.25	83.50	83.00	83.75	9,186,008	765,799,600	83.366	22.72	22.65	22.72	22.58	22.79	33,760,102	22.684	1.21%
2003-02-13	0	82.50	82.00	82.50	82.00	83.00	6,884,531	567,274,475	82.398	22.45	22.31	22.45	22.31	22.58	25,301,793	22.420	-0.30%
2003-02-12	0	82.75	82.50	82.75	81.75	83.00	9,186,236	756,738,772	82.377	22.52	22.45	22.52	22.24	22.58	33,760,940	22.415	0.61%
2003-02-11	0	82.25	82.00	82.25	82.00	82.75	6,960,545	573,176,521	82.347	22.38	22.31	22.38	22.31	22.52	25,581,157	22.406	-0.60%
2003-02-10	0	82.75	82.50	82.75	82.00	82.75	4,033,536	332,718,290	82.488	22.52	22.45	22.52	22.31	22.52	14,823,913	22.445	0.91%
2003-02-07	0	82.00	81.75	82.00	81.25	82.00	6,636,174	542,540,245	81.755	22.31	22.24	22.31	22.11	22.31	24,389,040	22.245	0.31%
2003-02-06	0	81.75	81.75	82.00	81.50	82.50	9,159,396	750,306,256	81.917	22.24	22.24	22.31	22.18	22.45	33,662,299	22.289	-0.61%
2003-02-05	0	82.25	82.00	82.25	82.00	82.50	4,685,994	385,661,589	82.301	22.38	22.31	22.38	22.31	22.45	17,221,805	22.394	-0.60%
2003-02-04	0	82.75	82.50	82.75	82.50	83.00	6,296,427	520,868,365	82.724	22.52	22.45	22.52	22.45	22.58	23,140,413	22.509	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	22.38	22.31	22.38	22.18	22.38	54,001,353	22.290	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	22.38	22.31	22.38	22.31	22.45	57,832,100	22.391	-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	22.65	22.58	22.65	22.45	22.72	51,162,560	22.614	-0.30%
2003-01-27	0	83.50	83.50	83.75	83.50	84.00	9,749,550	817,216,701	83.821	22.72	22.72	22.79	22.72	22.86	35,831,212	22.807	-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	23.06	23.06	23.13	22.99	23.20	67,266,427	23.095	-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	23.33	23.26	23.33	23.13	23.33	51,594,101	23.243	-0.58%
2003-01-22	0	86.25	86.00	86.25	85.50	86.25	11,526,250	991,529,373	86.024	23.47	23.40	23.47	23.26	23.47	42,360,879	23.407	-0.86%
2003-01-21	0	87.00	87.00	87.25	86.75	87.25	5,260,032	458,040,609	87.079	23.67	23.67	23.74	23.60	23.74	19,331,490	23.694	-0.29%
2003-01-20	0	87.25	87.00	87.25	86.75	87.50	7,181,611	624,965,604	87.023	23.74	23.67	23.74	23.60	23.81	26,393,611	23.679	0.00%
2003-01-17	0	87.25	87.00	87.25	87.00	87.75	8,349,251	728,799,526	87.289	23.74	23.67	23.74	23.67	23.88	30,684,881	23.751	-0.57%
2003-01-16	0	87.75	87.50	87.75	87.50	88.50	7,210,922	635,102,231	88.075	23.88	23.81	23.88	23.81	24.08	26,501,334	23.965	-1.40%
2003-01-15	0	89.00	88.75	89.00	88.25	89.00	3,963,311	351,236,675	88.622	24.22	24.15	24.22	24.01	24.22	14,565,825	24.114	0.56%
2003-01-14	0	88.50	88.25	88.50	88.25	88.75	5,394,858	477,898,377	88.584	24.08	24.01	24.08	24.01	24.15	19,826,997	24.103	-0.56%
2003-01-13	0	89.00	88.75	89.00	88.50	89.25	5,967,639	530,345,698	88.870	24.22	24.15	24.22	24.08	24.28	21,932,063	24.181	0.85%
2003-01-10	0	88.25	88.25	88.50	88.00	88.75	4,936,846	436,349,677	88.386	24.01	24.01	24.08	23.94	24.15	18,143,727	24.050	-0.28%
2003-01-09	0	88.50	88.25	88.50	87.75	88.50	6,137,213	541,215,555	88.186	24.08	24.01	24.08	23.88	24.08	22,555,275	23.995	-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	24.15	24.08	24.15	24.01	24.35	41,711,081	24.189	0.28%
2003-01-07	0	88.50	88.50	88.75	88.00	89.00	6,454,219	570,963,781	88.464	24.08	24.08	24.15	23.94	24.22	23,720,325	24.071	0.00%
2003-01-06	0	88.50	88.50	88.75	88.00	89.00	7,081,573	625,967,462	88.394	24.08	24.08	24.15	23.94	24.22	26,025,955	24.052	0.85%
2003-01-03	0	87.75	87.50	87.75	87.50	87.75	4,116,361	360,728,473	87.633	23.88	23.81	23.88	23.81	23.88	15,128,309	23.845	2.03%
2003-01-02	0	86.00	86.00	86.25	85.50	86.25	4,845,316	416,283,591	85.915	23.40	23.40	23.47	23.26	23.47	17,807,340	23.377	0.88%
2002-12-31	0	85.25	85.25	85.50	85.25	85.50	3,060,393	261,305,411	85.383	23.20	23.20	23.26	23.20	23.26	11,247,452	23.232	0.29%
2002-12-30	0	85.00	84.75	85.00	84.75	85.75	10,252,461	872,579,232	85.109	23.13	23.06	23.13	23.06	23.33	37,679,494	23.158	-1.45%
2002-12-27	0	86.25	86.00	86.25	86.00	86.75	5,177,678	446,782,608	86.290	23.47	23.40	23.47	23.40	23.60	19,028,825	23.479	-0.29%
2002-12-24	0	86.50	86.50	86.75	86.50	87.00	2,873,001	249,253,067	86.757	23.54	23.54	23.60	23.54	23.67	10,558,755	23.606	-0.29%
2002-12-23	0	86.75	86.75	87.00	86.75	87.50	4,549,885	395,683,103	86.966	23.60	23.60	23.67	23.60	23.81	16,721,582	23.663	-0.86%
2002-12-20	0	87.50	87.25	87.50	86.75	87.50	4,248,941	370,306,561	87.153	23.81	23.74	23.81	23.60	23.81	15,615,563	23.714	0.00%
2002-12-19	0	87.50	87.50	87.75	87.00	87.75	6,574,836	573,991,948	87.301	23.81	23.81	23.88	23.67	23.88	24,163,612	23.754	0.00%
2002-12-18	0	87.50	87.50	87.75	87.25	88.25	7,272,421	637,661,458	87.682	23.81	23.81	23.88	23.74	24.01	26,727,353	23.858	-1.13%
2002-12-17	0	88.50	88.75	89.00	88.00	88.75	10,893,353	962,726,821	88.377	24.08	24.15	24.22	23.94	24.15	40,034,878	24.047	2.02%
2002-12-16	0	86.75	86.75	87.00	86.75	87.25	8,131,376	707,601,078	87.021	23.60	23.60	23.67	23.60	23.74	29,884,155	23.678	-1.70%
2002-12-13	0	88.25	88.25	88.50	87.75	88.50	6,001,289	529,379,024	88.211	24.01	24.01	24.08	23.88	24.08	22,055,732	24.002	-0.84%
2002-12-12	0	89.00	89.00	89.25	88.50	89.50	3,235,397	287,658,433	88.910	24.22	24.22	24.28	24.08	24.35	11,890,620	24.192	0.56%
2002-12-11	0	88.50	88.25	88.50	88.25	89.25	8,410,422	745,481,743	88.638	24.08	24.01	24.08	24.01	24.28	30,909,695	24.118	-0.28%
2002-12-10	0	88.75	88.50	88.75	88.00	89.00	5,931,987	525,697,160	88.621	24.15	24.08	24.15	23.94	24.22	21,801,036	24.113	-0.84%
2002-12-09	0	89.50	89.25	89.50	89.25	90.50	7,650,501	686,191,318	89.692	24.35	24.28	24.35	24.28	24.62	28,116,859	24.405	-0.28%
2002-12-06	0	89.75	89.50	89.75	89.25	89.75	5,157,641	462,046,405	89.585	24.42	24.35	24.42	24.28	24.42	18,955,186	24.376	-0.83%
2002-12-05	0	90.50	90.25	90.50	90.00	90.75	4,836,538	436,477,711	90.246	24.62	24.56	24.62	24.49	24.69	17,775,079	24.556	0.28%
2002-12-04	0	90.25	90.25	90.50	89.75	91.25	9,490,782	859,355,813	90.546	24.56	24.56	24.62	24.42	24.83	34,880,197	24.637	-1.90%
2002-12-03	0	92.00	91.75	92.00	91.75	92.25	5,793,974	533,303,074	92.044	25.03	24.96	25.03	24.96	25.10	21,293,815	25.045	-0.54%
2002-12-02	0	92.50	92.25	92.50	91.50	92.50	8,739,061	803,471,475	91.940	25.17	25.10	25.17	24.90	25.17	32,117,498	25.017	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	24.90	24.90	24.96	24.83	24.96	55,366,677	24.877	0.55%
2002-11-28	0	91.00	91.00	91.25	90.00	91.25	10,025,707	909,228,957	90.690	24.76	24.76	24.83	24.49	24.83	36,846,135	24.676	2.54%
2002-11-27	0	88.75	88.75	89.00	88.50	89.50	7,334,803	653,653,227	89.117	24.15	24.15	24.22	24.08	24.35	26,956,617	24.248	-0.84%
2002-11-26	0	89.50	89.50	89.75	89.25	90.25	6,724,366	603,971,645	89.818	24.35	24.35	24.42	24.28	24.56	24,713,160	24.439	-1.38%
2002-11-25	0	90.75	90.50	90.75	90.25	91.00	8,435,389	764,320,777	90.609	24.69	24.62	24.69	24.56	24.76	31,001,453	24.654	-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	24.76	24.76	24.83	24.76	24.90	59,082,560	24.809	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	24.56	24.56	24.62	24.42	24.62	43,533,471	24.531	0.56%
2002-11-20	0	89.75	89.75	90.00	89.75	90.25	8,181,030	735,927,535	89.955	24.42	24.42	24.49	24.42	24.56	30,066,641	24.477	-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	24.49	24.49	24.56	24.35	24.62	73,173,410	24.480	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	24.35	24.28	24.35	24.15	24.49	82,384,556	24.233	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	23.60	23.60	23.67	23.06	23.67	117,455,990	23.411	-1.14%
2002-11-14	0	87.75	87.75	88.00	87.50	88.50	7,799,778	686,771,523	88.050	23.88	23.88	23.94	23.81	24.08	28,665,477	23.958	0.29%
2002-11-13	0	87.50	87.25	87.50	86.75	87.50	6,967,939	606,943,007	87.105	23.81	23.74	23.81	23.60	23.81	25,608,331	23.701	0.86%
2002-11-12	0	86.75	86.50	86.75	85.75	87.00	4,388,347	379,579,361	86.497	23.60	23.54	23.60	23.33	23.67	16,127,903	23.536	0.29%
2002-11-11	0	86.50	86.25	86.50	86.25	87.75	7,527,415	653,031,095	86.754	23.54	23.47	23.54	23.47	23.88	27,664,498	23.605	-1.98%
2002-11-08	0	88.25	88.25	88.50	88.25	88.75	6,562,253	579,921,631	88.372	24.01	24.01	24.08	24.01	24.15	24,117,368	24.046	-0.56%
2002-11-07	0	88.75	88.50	88.75	88.50	89.25	7,434,782	660,494,789	88.838	24.15	24.08	24.15	24.08	24.28	27,324,056	24.173	-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	24.28	24.22	24.28	24.22	24.35	83,020,135	24.264	2.00%
2002-11-05	0	87.50	87.50	87.75	87.25	88.25	7,993,276	700,477,004	87.633	23.81	23.81	23.88	23.74	24.01	29,376,614	23.845	0.29%
2002-11-04	0	87.25	87.50	87.75	86.75	87.75	10,122,853	883,625,620	87.290	23.74	23.81	23.88	23.60	23.88	37,203,163	23.751	1.75%
2002-11-01	0	85.75	85.75	86.00	85.50	86.50	7,652,852	657,517,039	85.918	23.33	23.33	23.40	23.26	23.54	28,125,500	23.378	0.88%
2002-10-31	0	85.00	85.00	85.25	85.00	86.25	6,496,807	555,375,295	85.484	23.13	23.13	23.20	23.13	23.47	23,876,843	23.260	-0.87%
2002-10-30	0	85.75	85.75	86.00	85.25	86.25	5,883,467	504,300,147	85.715	23.33	23.33	23.40	23.20	23.47	21,622,717	23.323	0.00%
2002-10-29	0	85.75	85.75	86.00	85.75	87.00	4,827,409	417,295,906	86.443	23.33	23.33	23.40	23.33	23.67	17,741,528	23.521	-1.44%
2002-10-28	0	87.00	86.75	87.00	86.25	87.25	5,280,417	458,279,891	86.789	23.67	23.60	23.67	23.47	23.74	19,406,408	23.615	0.87%
2002-10-25	0	86.25	86.00	86.25	86.00	86.75	5,899,713	509,298,693	86.326	23.47	23.40	23.47	23.40	23.60	21,682,423	23.489	-0.86%
2002-10-24	0	87.00	87.00	87.25	86.25	87.25	6,805,058	590,562,635	86.783	23.67	23.67	23.74	23.47	23.74	25,009,716	23.613	-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	23.81	23.81	23.88	23.54	23.88	48,989,868	23.774	1.16%
2002-10-22	0	86.50	86.50	86.75	86.00	87.00	7,691,892	665,576,935	86.530	23.54	23.54	23.60	23.40	23.67	28,268,978	23.544	0.58%
2002-10-21	0	86.00	85.75	86.00	85.50	86.50	5,354,850	460,813,771	86.055	23.40	23.33	23.40	23.26	23.54	19,679,961	23.415	-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	23.47	23.40	23.47	23.40	23.88	61,960,388	23.662	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	23.47	23.47	23.54	23.26	23.54	62,380,481	23.397	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	23.26	23.26	23.33	23.13	23.47	54,956,687	23.285	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	22.99	22.99	23.06	22.72	23.06	69,564,177	22.856	3.05%
2002-10-11	0	82.00	81.50	81.75	80.75	82.00	10,056,332	816,881,094	81.231	22.31	22.18	22.24	21.97	22.31	36,958,687	22.103	2.50%
2002-10-10	0	80.00	80.00	80.25	78.50	80.00	8,753,839	693,867,140	79.264	21.77	21.77	21.84	21.36	21.77	32,171,809	21.568	0.00%
2002-10-09	0	80.00	80.00	80.25	79.25	80.25	6,487,285	517,671,950	79.798	21.77	21.77	21.84	21.56	21.84	23,841,848	21.713	0.31%
2002-10-08	0	79.75	79.75	80.00	78.75	80.00	9,808,920	778,744,020	79.391	21.70	21.70	21.77	21.43	21.77	36,049,407	21.602	1.27%
2002-10-07	0	78.75	78.50	78.75	78.00	78.75	12,401,706	972,945,632	78.453	21.43	21.36	21.43	21.22	21.43	45,578,325	21.347	-1.56%
2002-10-04	0	80.00	79.75	80.00	79.50	80.25	8,103,699	646,802,757	79.816	21.77	21.70	21.77	21.63	21.84	29,782,437	21.718	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	21.63	21.56	21.63	21.43	21.90	50,518,818	21.667	-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	21.97	21.90	21.97	21.90	22.11	46,512,564	21.971	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	21.84	21.77	21.84	21.77	22.04	53,855,982	21.910	-2.73%
2002-09-27	0	82.50	82.50	82.75	82.00	83.25	11,325,576	933,938,807	82.463	22.45	22.45	22.52	22.31	22.65	41,623,369	22.438	0.30%
2002-09-26	0	82.25	82.00	82.25	81.75	82.50	11,406,174	935,982,385	82.059	22.38	22.31	22.38	22.24	22.45	41,919,580	22.328	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	22.18	22.11	22.18	21.90	22.18	73,867,491	22.043	-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	22.58	22.52	22.58	22.45	22.65	49,852,293	22.592	-2.06%
2002-09-23	0	84.75	84.50	84.75	83.75	84.75	4,926,363	414,773,256	84.195	23.06	22.99	23.06	22.79	23.06	18,105,201	22.909	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	22.99	22.92	22.99	22.72	23.06	54,005,128	22.800	-0.29%
2002-09-19	0	84.75	84.75	85.00	84.25	85.50	9,215,392	781,869,680	84.844	23.06	23.06	23.13	22.92	23.26	33,868,093	23.086	-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	23.20	23.13	23.20	23.06	23.26	47,012,651	23.165	-2.29%
2002-09-17	0	87.25	87.25	87.50	85.75	87.75	10,883,127	946,778,208	86.995	23.74	23.74	23.81	23.33	23.88	39,997,296	23.671	2.65%
2002-09-16	0	85.00	84.75	85.00	84.50	85.75	8,676,294	737,856,652	85.043	23.13	23.06	23.13	22.99	23.33	31,886,819	23.140	-0.58%
2002-09-13	0	85.50	85.25	85.50	85.25	86.75	10,910,721	936,920,301	85.872	23.26	23.20	23.26	23.20	23.60	40,098,708	23.365	-2.29%
2002-09-12	0	87.50	87.50	87.75	87.00	88.00	5,115,606	447,581,836	87.493	23.81	23.81	23.88	23.67	23.94	18,800,700	23.807	0.29%
2002-09-11	0	87.25	87.25	87.50	86.75	87.50	2,775,637	241,905,135	87.153	23.74	23.74	23.81	23.60	23.81	10,200,926	23.714	0.58%
2002-09-10	0	86.75	86.50	86.75	85.50	87.00	7,702,703	664,250,483	86.236	23.60	23.54	23.60	23.26	23.67	28,308,710	23.465	1.76%
2002-09-09	0	85.25	85.25	85.50	85.00	86.00	5,042,783	430,900,454	85.449	23.20	23.20	23.26	23.13	23.40	18,533,063	23.250	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	23.13	23.06	23.13	22.92	23.20	60,880,841	23.066	-0.58%
2002-09-05	0	85.50	85.25	85.50	85.25	86.00	11,158,548	954,994,530	85.584	23.26	23.20	23.26	23.20	23.40	41,009,514	23.287	-0.58%
2002-09-04	0	86.00	85.75	86.00	85.00	86.25	11,602,672	993,044,526	85.588	23.40	23.33	23.40	23.13	23.47	42,641,743	23.288	-0.58%
2002-09-03	0	86.50	86.25	86.50	86.25	87.75	7,151,144	619,881,813	86.683	23.54	23.47	23.54	23.47	23.88	26,281,640	23.586	-1.42%
2002-09-02	0	87.75	87.50	87.75	87.50	88.50	5,537,415	486,423,280	87.843	23.88	23.81	23.88	23.81	24.08	20,350,918	23.902	-0.85%
2002-08-30	0	88.50	88.25	88.50	88.25	89.00	3,850,243	340,973,590	88.559	24.08	24.01	24.08	24.01	24.22	14,150,281	24.097	-0.28%
2002-08-29	0	88.75	88.50	88.75	88.00	88.75	7,043,509	622,667,136	88.403	24.15	24.08	24.15	23.94	24.15	25,886,063	24.054	0.00%
2002-08-28	0	88.75	88.75	89.00	88.50	89.25	6,420,381	570,707,915	88.890	24.15	24.15	24.22	24.08	24.28	23,595,964	24.187	-0.56%
2002-08-27	0	89.25	89.25	89.50	88.50	89.50	4,656,140	414,462,616	89.014	24.28	24.28	24.35	24.08	24.35	17,112,086	24.220	0.28%
2002-08-26	0	89.00	88.75	89.00	88.75	89.50	3,015,530	268,588,209	89.068	24.22	24.15	24.22	24.15	24.35	11,082,573	24.235	-0.28%
2002-08-23	0	89.25	89.25	89.50	89.00	91.00	6,904,613	621,597,892	90.026	24.28	24.28	24.35	24.22	24.76	25,375,597	24.496	-1.92%
2002-08-22	0	91.00	90.75	91.00	90.50	91.25	5,594,146	507,823,694	90.778	24.76	24.69	24.76	24.62	24.83	20,559,414	24.700	0.55%
2002-08-21	0	90.50	90.25	90.50	89.75	90.50	6,189,665	557,744,611	90.109	24.62	24.56	24.62	24.42	24.62	22,748,045	24.518	0.39%
2002-08-20	0	91.75	91.75	92.00	91.50	92.00	10,776,331	988,681,299	91.746	24.53	24.53	24.60	24.46	24.60	40,307,210	24.529	1.66%
2002-08-19	0	90.25	90.25	90.50	89.75	90.50	5,337,893	481,246,099	90.157	24.13	24.13	24.20	24.00	24.20	19,965,568	24.104	0.00%
2002-08-16	0	90.25	90.25	90.50	89.75	90.50	8,583,800	774,387,700	90.215	24.13	24.13	24.20	24.00	24.20	32,106,385	24.119	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	24.00	24.00	24.06	23.86	24.13	53,530,842	24.006	2.28%
2002-08-14	0	87.75	87.50	87.75	87.50	88.75	9,264,614	815,392,155	88.011	23.46	23.39	23.46	23.39	23.73	34,652,865	23.530	-1.13%
2002-08-13	0	88.75	88.75	89.00	88.00	89.25	7,600,246	674,743,373	88.779	23.73	23.73	23.79	23.53	23.86	28,427,552	23.736	0.57%
2002-08-12	0	88.25	88.25	88.50	87.75	88.75	6,118,297	540,267,162	88.304	23.59	23.59	23.66	23.46	23.73	22,884,550	23.608	-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	23.66	23.66	23.73	23.66	23.86	56,775,832	23.712	1.72%
2002-08-08	0	87.00	87.00	87.25	86.25	87.25	7,072,113	613,360,014	86.729	23.26	23.26	23.33	23.06	23.33	26,452,152	23.188	-0.29%
2002-08-07	0	87.25	87.25	87.50	86.25	87.75	10,325,942	898,051,949	86.970	23.33	23.33	23.39	23.06	23.46	38,622,599	23.252	2.95%
2002-08-06	0	84.75	84.50	84.75	84.25	85.50	11,039,701	936,715,938	84.850	22.66	22.59	22.66	22.52	22.86	41,292,305	22.685	-0.29%
2002-08-05	0	85.00	84.75	85.00	84.50	85.75	10,930,837	930,954,533	85.168	22.73	22.66	22.73	22.59	22.93	40,885,116	22.770	-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	22.79	22.79	22.86	22.73	23.13	45,874,005	22.969	-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	23.39	23.39	23.46	23.33	23.86	46,623,926	23.648	-1.13%
2002-07-31	0	88.50	88.50	88.75	87.75	89.00	8,881,456	784,640,702	88.346	23.66	23.66	23.73	23.46	23.79	33,219,721	23.620	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	23.46	23.46	23.53	23.46	23.86	60,853,142	23.640	1.15%
2002-07-29	0	86.75	86.75	87.00	85.50	87.00	8,610,662	742,114,298	86.186	23.19	23.19	23.26	22.86	23.26	32,206,858	23.042	2.06%
2002-07-26	0	85.00	84.75	85.00	84.00	85.00	9,395,273	792,884,664	84.392	22.73	22.66	22.73	22.46	22.73	35,141,575	22.563	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	22.52	22.46	22.52	22.46	22.79	74,442,546	22.664	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	22.52	22.46	22.52	22.46	22.86	133,513,809	22.712	-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	23.33	23.33	23.39	22.66	23.39	63,448,778	23.048	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	23.13	23.06	23.13	23.06	23.33	46,997,912	23.265	-1.42%
2002-07-19	0	87.75	87.75	88.00	87.50	88.25	7,581,647	666,656,033	87.930	23.46	23.46	23.53	23.39	23.59	28,357,986	23.509	-0.85%
2002-07-18	0	88.50	88.50	88.75	87.00	88.50	9,395,863	821,178,156	87.398	23.66	23.66	23.73	23.26	23.66	35,143,782	23.366	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	23.19	23.13	23.19	22.86	23.19	64,692,645	22.943	-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	23.26	23.19	23.26	23.13	23.33	54,535,708	23.246	-1.14%
2002-07-15	0	88.00	87.50	87.75	87.50	88.00	10,725,999	941,315,116	87.760	23.53	23.39	23.46	23.39	23.53	40,118,951	23.463	-1.40%
2002-07-12	0	89.25	89.00	89.25	88.00	89.25	8,506,045	753,675,031	88.605	23.86	23.79	23.86	23.53	23.86	31,815,554	23.689	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	23.66	23.59	23.66	23.59	23.86	49,637,571	23.704	-2.21%
2002-07-10	0	90.50	90.25	90.50	90.25	91.00	6,811,387	616,670,117	90.535	24.20	24.13	24.20	24.13	24.33	25,476,946	24.205	-1.09%
2002-07-09	0	91.50	91.25	91.50	90.50	91.50	7,702,469	701,321,549	91.052	24.46	24.40	24.46	24.20	24.46	28,809,902	24.343	1.39%
2002-07-08	0	90.25	90.00	90.25	90.00	91.00	7,062,126	638,586,036	90.424	24.13	24.06	24.13	24.06	24.33	26,414,797	24.175	0.56%
2002-07-05	0	89.75	89.75	90.00	89.75	90.50	9,731,143	876,363,863	90.058	24.00	24.00	24.06	24.00	24.20	36,397,845	24.077	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	24.00	23.93	24.00	23.59	24.00	45,462,903	23.856	0.56%
2002-07-03	0	89.25	89.00	89.25	88.25	89.75	9,103,350	813,171,945	89.327	23.86	23.79	23.86	23.59	24.00	34,049,682	23.882	0.00%
2002-07-02	0	89.25	89.00	89.25	88.50	89.50	7,983,073	710,639,661	89.018	23.86	23.79	23.86	23.66	23.93	29,859,458	23.799	-0.28%
2002-06-28	0	89.50	89.50	89.75	89.00	90.00	8,193,858	733,513,941	89.520	23.93	23.93	24.00	23.79	24.06	30,647,867	23.934	1.42%
2002-06-27	0	88.25	88.25	88.50	87.75	89.00	11,145,651	985,763,245	88.444	23.59	23.59	23.66	23.46	23.79	41,688,595	23.646	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	23.26	23.19	23.26	23.13	23.66	82,576,714	23.349	-1.97%
2002-06-25	0	88.75	88.50	88.75	88.25	89.00	8,125,024	720,388,784	88.663	23.73	23.66	23.73	23.59	23.79	30,390,404	23.704	-0.56%
2002-06-24	0	89.25	89.00	89.25	87.50	89.50	7,619,575	676,154,975	88.739	23.86	23.79	23.86	23.39	23.93	28,499,849	23.725	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	23.59	23.53	23.59	23.53	23.73	55,773,856	23.621	-1.67%
2002-06-20	0	89.75	89.75	90.00	89.00	90.00	6,029,315	540,644,691	89.669	24.00	24.00	24.06	23.79	24.06	22,551,726	23.974	0.28%
2002-06-19	0	89.50	89.25	89.50	89.00	90.75	8,166,494	732,763,899	89.728	23.93	23.86	23.93	23.79	24.26	30,545,516	23.989	-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	24.20	24.13	24.20	24.13	24.40	50,458,592	24.248	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	23.86	23.79	23.86	23.73	23.93	42,988,047	23.819	-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	24.20	24.13	24.20	24.13	24.40	41,985,859	24.284	-2.16%
2002-06-13	0	92.50	92.25	92.50	92.25	93.25	4,831,447	448,405,184	92.810	24.73	24.66	24.73	24.66	24.93	18,071,285	24.813	-1.07%
2002-06-12	0	93.50	93.50	93.75	93.00	93.75	3,162,209	295,442,470	93.429	25.00	25.00	25.06	24.86	25.06	11,827,757	24.979	0.00%
2002-06-11	0	93.50	93.50	93.75	93.00	93.75	4,942,851	461,380,663	93.343	25.00	25.00	25.06	24.86	25.06	18,487,975	24.956	0.27%
2002-06-10	0	93.25	93.00	93.25	92.75	94.00	8,131,704	759,185,176	93.361	24.93	24.86	24.93	24.80	25.13	30,415,389	24.961	-1.06%
2002-06-07	0	94.25	94.00	94.25	94.00	95.00	7,565,269	716,462,570	94.704	25.20	25.13	25.20	25.13	25.40	28,296,726	25.320	-1.31%
2002-06-06	0	95.50	95.25	95.50	95.25	96.00	5,520,104	527,200,348	95.506	25.53	25.47	25.53	25.47	25.67	20,647,101	25.534	0.00%
2002-06-05	0	95.50	95.25	95.50	94.75	95.75	3,764,318	358,669,346	95.281	25.53	25.47	25.53	25.33	25.60	14,079,853	25.474	0.26%
2002-06-04	0	95.25	95.25	95.50	94.75	95.75	5,559,551	529,715,311	95.280	25.47	25.47	25.53	25.33	25.60	20,794,646	25.474	-0.78%
2002-06-03	0	96.00	95.75	96.00	95.25	96.25	5,978,052	572,397,811	95.750	25.67	25.60	25.67	25.47	25.73	22,359,985	25.599	1.32%
2002-05-31	0	94.75	94.25	94.75	94.00	94.75	3,801,662	358,705,927	94.355	25.33	25.20	25.33	25.13	25.33	14,219,533	25.226	0.00%
2002-05-30	0	94.75	94.75	95.00	93.75	95.00	7,759,943	731,918,598	94.320	25.33	25.33	25.40	25.06	25.40	29,024,874	25.217	0.00%
2002-05-29	0	94.75	94.50	94.75	94.50	95.50	8,164,941	776,327,698	95.081	25.33	25.27	25.33	25.27	25.53	30,539,707	25.420	-1.81%
2002-05-28	0	96.50	96.25	96.50	95.50	96.50	3,727,378	357,967,294	96.037	25.80	25.73	25.80	25.53	25.80	13,941,685	25.676	1.05%
2002-05-27	0	95.50	95.50	95.75	95.00	95.75	3,245,262	309,474,671	95.362	25.53	25.53	25.60	25.40	25.60	12,138,404	25.495	-0.52%
2002-05-24	0	96.00	95.75	96.00	95.50	96.25	3,526,160	338,072,823	95.876	25.67	25.60	25.67	25.53	25.73	13,189,060	25.633	0.52%
2002-05-23	0	95.50	95.50	95.75	95.00	96.50	7,189,384	687,656,194	95.649	25.53	25.53	25.60	25.40	25.80	26,890,786	25.572	-1.29%
2002-05-22	0	96.75	96.75	97.00	95.50	96.75	4,460,051	429,914,572	96.392	25.87	25.87	25.93	25.53	25.87	16,682,135	25.771	0.78%
2002-05-21	0	96.00	96.00	96.25	95.75	97.75	10,271,307	991,483,011	96.529	25.67	25.67	25.73	25.60	26.13	38,418,245	25.808	-1.54%
2002-05-17	0	97.50	97.25	97.50	96.75	97.75	7,147,198	696,205,698	97.410	26.07	26.00	26.07	25.87	26.13	26,732,996	26.043	0.00%
2002-05-16	0	97.50	97.50	97.75	97.25	98.00	7,185,976	700,853,087	97.531	26.07	26.07	26.13	26.00	26.20	26,878,039	26.075	0.00%
2002-05-15	0	97.50	97.25	97.50	96.75	97.75	9,732,793	947,348,443	97.336	26.07	26.00	26.07	25.87	26.13	36,404,017	26.023	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	25.80	25.80	25.87	25.73	26.20	51,074,291	25.957	0.26%
2002-05-13	0	96.25	96.25	96.50	95.00	96.50	9,352,843	896,766,307	95.882	25.73	25.73	25.80	25.40	25.80	34,982,872	25.634	1.85%
2002-05-10	0	94.50	94.25	94.50	94.25	95.75	5,763,604	547,347,927	94.966	25.27	25.20	25.27	25.20	25.60	21,557,875	25.390	-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	25.47	25.47	25.53	25.40	26.07	44,138,368	25.766	-0.78%
2002-05-08	0	96.00	95.75	96.00	95.25	96.25	9,696,574	929,186,672	95.826	25.67	25.60	25.67	25.47	25.73	36,268,545	25.620	1.05%
2002-05-07	0	95.00	94.75	95.00	94.00	95.50	8,183,777	775,456,520	94.755	25.40	25.33	25.40	25.13	25.53	30,610,160	25.333	-0.26%
2002-05-06	0	95.25	95.00	95.25	94.75	96.00	7,615,537	725,854,554	95.312	25.47	25.40	25.47	25.33	25.67	28,484,746	25.482	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	25.33	25.33	25.40	25.06	25.40	53,868,273	25.228	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	25.06	25.00	25.06	24.73	25.13	41,535,338	24.985	1.08%
2002-04-30	0	92.75	92.50	92.75	91.50	92.75	5,114,644	471,076,003	92.103	24.80	24.73	24.80	24.46	24.80	19,130,540	24.624	0.82%
2002-04-29	0	92.00	92.00	92.25	91.50	92.25	5,636,498	518,133,338	91.925	24.60	24.60	24.66	24.46	24.66	21,082,455	24.577	0.00%
2002-04-26	0	92.00	91.75	92.00	92.00	93.00	7,503,709	692,887,267	92.339	24.60	24.53	24.60	24.60	24.86	28,066,470	24.687	0.00%
2002-04-25	0	92.00	92.00	92.25	91.50	92.25	6,083,724	558,874,097	91.864	24.60	24.60	24.66	24.46	24.66	22,755,235	24.560	0.82%
2002-04-24	0	91.25	91.00	91.25	90.75	91.50	6,603,439	601,621,498	91.107	24.40	24.33	24.40	24.26	24.46	24,699,149	24.358	-0.27%
2002-04-23	0	91.50	91.50	91.75	90.25	91.75	6,198,015	566,031,112	91.325	24.46	24.46	24.53	24.13	24.53	23,182,723	24.416	1.10%
2002-04-22	0	90.50	90.50	90.75	90.25	91.50	5,275,823	479,899,947	90.962	24.20	24.20	24.26	24.13	24.46	19,733,405	24.319	-1.09%
2002-04-19	0	91.50	91.25	91.50	90.75	91.75	7,405,983	676,298,631	91.318	24.46	24.40	24.46	24.26	24.53	27,700,941	24.414	0.27%
2002-04-18	0	91.25	91.00	91.25	90.50	91.25	7,359,826	668,446,423	90.824	24.40	24.33	24.40	24.20	24.40	27,528,298	24.282	1.11%
2002-04-17	0	90.25	90.25	90.50	89.25	90.50	6,743,804	605,324,034	89.760	24.13	24.13	24.20	23.86	24.20	25,224,163	23.998	2.27%
2002-04-16	0	88.25	88.00	88.25	87.50	88.25	4,272,499	376,149,821	88.040	23.59	23.53	23.59	23.39	23.59	15,980,626	23.538	0.28%
2002-04-15	0	88.00	88.00	88.25	87.75	88.25	4,843,704	426,374,424	88.027	23.53	23.53	23.59	23.46	23.59	18,117,130	23.534	-0.28%
2002-04-12	0	88.25	88.00	88.25	87.50	88.25	6,385,665	561,719,502	87.966	23.59	23.53	23.59	23.39	23.59	23,884,599	23.518	-0.84%
2002-04-11	0	89.00	89.00	89.25	88.75	89.50	4,781,380	425,882,838	89.071	23.79	23.79	23.86	23.73	23.93	17,884,017	23.814	1.42%
2002-04-10	0	87.75	87.75	88.00	87.50	88.00	4,255,876	373,428,046	87.744	23.46	23.46	23.53	23.39	23.53	15,918,450	23.459	-0.57%
2002-04-09	0	88.25	88.00	88.25	87.75	88.75	3,468,202	306,185,221	88.284	23.59	23.53	23.59	23.46	23.73	12,972,277	23.603	0.28%
2002-04-08	0	88.00	87.75	88.00	87.75	89.00	6,692,510	589,377,516	88.065	23.53	23.46	23.53	23.46	23.79	25,032,305	23.545	-0.85%
2002-04-04	0	88.75	88.50	88.75	88.25	89.00	3,076,728	273,014,819	88.735	23.73	23.66	23.73	23.59	23.79	11,508,028	23.724	-0.28%
2002-04-03	0	89.00	88.75	89.00	88.50	89.25	3,447,301	306,270,319	88.844	23.79	23.73	23.79	23.66	23.86	12,894,100	23.753	-0.28%
2002-04-02	0	89.25	89.00	89.25	88.75	90.25	7,978,979	712,462,518	89.292	23.86	23.79	23.86	23.73	24.13	29,844,145	23.873	-0.83%
2002-03-28	0	90.00	89.75	90.00	89.50	90.25	5,378,103	483,224,634	89.850	24.06	24.00	24.06	23.93	24.13	20,115,968	24.022	0.56%
2002-03-27	0	89.50	89.50	89.75	88.50	89.75	7,423,672	662,031,216	89.178	23.93	23.93	24.00	23.66	24.00	27,767,104	23.842	0.85%
2002-03-26	0	88.75	88.50	88.75	88.00	89.00	8,947,370	791,624,391	88.476	23.73	23.66	23.73	23.53	23.79	33,466,263	23.654	-0.56%
2002-03-25	0	89.25	89.25	89.50	89.00	90.00	3,719,307	332,497,863	89.398	23.86	23.86	23.93	23.79	24.06	13,911,496	23.901	-0.83%
2002-03-22	0	90.00	89.75	90.00	89.25	90.00	3,293,052	295,414,987	89.709	24.06	24.00	24.06	23.86	24.06	12,317,155	23.984	0.56%
2002-03-21	0	89.50	89.25	89.50	89.25	90.00	5,473,590	490,237,929	89.564	23.93	23.86	23.93	23.86	24.06	20,473,122	23.945	-1.38%
2002-03-20	0	90.75	90.50	90.75	90.25	92.00	7,465,055	679,184,335	90.982	24.26	24.20	24.26	24.13	24.60	27,921,891	24.324	-0.81%
2002-03-19	0	93.75	93.75	94.00	93.25	94.25	7,030,786	659,237,409	93.764	24.46	24.46	24.53	24.33	24.59	26,947,694	24.464	0.54%
2002-03-18	0	93.25	93.25	93.50	92.75	93.50	4,885,224	454,962,220	93.130	24.33	24.33	24.39	24.20	24.39	18,724,154	24.298	1.08%
2002-03-15	0	92.25	92.00	92.25	91.75	93.25	6,468,855	597,419,073	92.353	24.07	24.00	24.07	23.94	24.33	24,793,917	24.095	-0.54%
2002-03-14	0	92.75	92.50	92.75	91.75	92.75	4,562,440	422,227,923	92.544	24.20	24.13	24.20	23.94	24.20	17,486,983	24.145	0.82%
2002-03-13	0	92.00	91.75	92.00	91.75	92.50	6,307,463	580,832,997	92.087	24.00	23.94	24.00	23.94	24.13	24,175,331	24.026	-0.81%
2002-03-12	0	92.75	92.50	92.75	92.25	93.50	4,239,116	393,321,112	92.784	24.20	24.13	24.20	24.07	24.39	16,247,742	24.208	-0.27%
2002-03-11	0	93.00	93.00	93.25	92.25	93.25	5,415,408	502,694,656	92.827	24.26	24.26	24.33	24.07	24.33	20,756,250	24.219	0.27%
2002-03-08	0	92.75	92.50	92.75	92.00	93.00	7,317,312	677,731,859	92.620	24.20	24.13	24.20	24.00	24.26	28,045,894	24.165	1.09%
2002-03-07	0	91.75	91.75	92.00	91.50	92.50	8,402,165	772,719,543	91.967	23.94	23.94	24.00	23.87	24.13	32,203,934	23.995	0.82%
2002-03-06	0	91.00	90.75	91.00	90.50	91.25	5,735,618	521,481,685	90.920	23.74	23.68	23.74	23.61	23.81	21,983,556	23.721	-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	23.87	23.87	23.94	23.48	24.00	81,898,982	23.783	3.98%
2002-03-04	0	88.00	87.50	87.75	86.25	88.00	8,517,929	741,052,595	86.999	22.96	22.83	22.89	22.50	22.96	32,647,636	22.699	2.92%
2002-03-01	0	85.50	85.50	85.75	85.25	86.25	5,488,889	470,038,975	85.635	22.31	22.31	22.37	22.24	22.50	21,037,889	22.342	-1.44%
2002-02-28	0	86.75	86.50	86.75	86.25	88.00	9,693,044	839,439,320	86.602	22.63	22.57	22.63	22.50	22.96	37,151,633	22.595	-0.57%
2002-02-27	0	87.25	87.00	87.25	86.25	88.00	9,058,159	791,618,495	87.393	22.76	22.70	22.76	22.50	22.96	34,718,237	22.801	0.29%
2002-02-26	0	87.00	86.75	87.00	85.50	87.25	7,473,680	648,733,126	86.802	22.70	22.63	22.70	22.31	22.76	28,645,224	22.647	2.05%
2002-02-25	0	85.25	85.25	85.50	85.00	85.75	6,612,897	563,902,815	85.273	22.24	22.24	22.31	22.18	22.37	25,346,003	22.248	-0.58%
2002-02-22	0	85.75	85.75	86.00	85.25	86.25	7,122,568	610,022,327	85.646	22.37	22.37	22.44	22.24	22.50	27,299,477	22.346	-1.15%
2002-02-21	0	86.75	86.50	86.75	86.25	87.00	7,563,912	655,733,321	86.692	22.63	22.57	22.63	22.50	22.70	28,991,066	22.618	-0.29%
2002-02-20	0	87.00	86.75	87.00	86.50	87.50	5,057,827	439,158,998	86.828	22.70	22.63	22.70	22.57	22.83	19,385,709	22.654	-1.14%
2002-02-19	0	88.00	87.75	88.00	87.75	88.75	3,815,868	336,504,631	88.186	22.96	22.89	22.96	22.89	23.16	14,625,511	23.008	-1.12%
2002-02-18	0	89.00	88.75	89.00	88.25	89.00	4,272,499	379,319,726	88.782	23.22	23.16	23.22	23.02	23.22	16,375,693	23.164	-0.28%
2002-02-15	0	89.25	89.00	89.25	89.00	90.00	9,824,969	879,871,992	89.555	23.29	23.22	23.29	23.22	23.48	37,657,277	23.365	0.85%
2002-02-11	0	88.50	88.50	88.75	87.00	89.00	6,711,073	590,466,123	87.984	23.09	23.09	23.16	22.70	23.22	25,722,293	22.955	3.21%
2002-02-08	0	85.75	85.75	86.00	85.00	86.00	5,066,701	433,596,729	85.578	22.37	22.37	22.44	22.18	22.44	19,419,721	22.328	1.18%
2002-02-07	0	84.75	84.50	84.75	84.50	85.50	11,002,106	934,317,741	84.922	22.11	22.05	22.11	22.05	22.31	42,169,024	22.156	-1.45%
2002-02-06	0	86.00	86.00	86.25	85.75	86.25	8,064,570	693,699,853	86.018	22.44	22.44	22.50	22.37	22.50	30,909,995	22.443	-0.86%
2002-02-05	0	86.75	86.50	86.75	86.25	87.00	5,609,971	485,600,954	86.560	22.63	22.57	22.63	22.50	22.70	21,501,974	22.584	-1.14%
2002-02-04	0	87.75	87.75	88.00	87.00	88.00	6,456,371	566,088,449	87.679	22.89	22.89	22.96	22.70	22.96	24,746,068	22.876	0.29%
2002-02-01	0	87.50	87.25	87.50	87.00	87.75	4,729,972	413,133,029	87.344	22.83	22.76	22.83	22.70	22.89	18,129,102	22.788	0.57%
2002-01-31	0	87.00	87.00	87.25	86.75	88.00	9,042,683	790,779,027	87.450	22.70	22.70	22.76	22.63	22.96	34,658,920	22.816	0.00%
2002-01-30	0	87.00	87.00	87.25	86.50	87.50	10,234,623	890,775,047	87.035	22.70	22.70	22.76	22.57	22.83	39,227,404	22.708	-2.25%
2002-01-29	0	89.00	89.00	89.25	87.50	89.75	7,564,561	672,022,573	88.838	23.22	23.22	23.29	22.83	23.42	28,993,554	23.178	0.85%
2002-01-28	0	88.25	88.25	88.50	87.75	88.75	5,057,642	446,640,356	88.310	23.02	23.02	23.09	22.89	23.16	19,385,000	23.041	-0.28%
2002-01-25	0	88.50	88.50	88.75	87.75	88.75	5,015,227	442,011,782	88.134	23.09	23.09	23.16	22.89	23.16	19,222,431	22.995	1.72%
2002-01-24	0	87.00	86.75	87.00	86.75	87.50	3,727,611	324,475,907	87.047	22.70	22.63	22.70	22.63	22.83	14,287,239	22.711	-0.29%
2002-01-23	0	87.25	87.00	87.25	86.75	87.50	4,495,670	391,757,938	87.141	22.76	22.70	22.76	22.63	22.83	17,231,066	22.736	0.58%
2002-01-22	0	86.75	86.50	86.75	86.50	87.50	5,199,315	451,673,991	86.872	22.63	22.57	22.63	22.57	22.83	19,928,006	22.665	-1.14%
2002-01-21	0	87.75	87.50	87.75	87.00	87.75	6,028,618	527,788,493	87.547	22.89	22.83	22.89	22.70	22.89	23,106,570	22.841	-0.28%
2002-01-18	0	88.00	88.00	88.25	87.75	88.50	4,664,926	410,911,105	88.085	22.96	22.96	23.02	22.89	23.09	17,879,793	22.982	0.57%
2002-01-17	0	87.50	87.50	87.75	86.50	87.75	9,586,146	834,228,063	87.024	22.83	22.83	22.89	22.57	22.89	36,741,913	22.705	-0.57%
2002-01-16	0	88.00	87.75	88.00	87.25	88.50	7,345,183	645,662,122	87.903	22.96	22.89	22.96	22.76	23.09	28,152,719	22.934	0.28%
2002-01-15	0	87.75	87.75	88.00	87.25	88.00	10,123,855	888,158,029	87.729	22.89	22.89	22.96	22.76	22.96	38,802,851	22.889	-1.96%
2002-01-14	0	89.50	89.00	89.25	88.50	89.50	6,575,955	586,058,785	89.121	23.35	23.22	23.29	23.09	23.35	25,204,411	23.252	-0.56%
2002-01-11	0	90.00	89.75	90.00	89.50	90.50	8,642,872	776,755,131	89.872	23.48	23.42	23.48	23.35	23.61	33,126,519	23.448	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	23.48	23.42	23.48	23.29	23.61	52,263,199	23.400	-1.64%
2002-01-09	0	91.50	91.50	91.75	90.75	93.25	9,788,590	897,679,577	91.707	23.87	23.87	23.94	23.68	24.33	37,517,843	23.927	-1.35%
2002-01-08	0	92.75	92.50	92.75	92.25	93.75	5,451,276	506,644,986	92.941	24.20	24.13	24.20	24.07	24.46	20,893,726	24.249	-2.37%
2002-01-07	0	95.00	94.75	95.00	94.25	95.50	4,587,505	435,995,500	95.040	24.79	24.72	24.79	24.59	24.92	17,583,052	24.796	0.26%
2002-01-04	0	94.75	94.75	95.00	93.00	95.00	7,261,592	685,442,965	94.393	24.72	24.72	24.79	24.26	24.79	27,832,330	24.628	2.99%
2002-01-03	0	92.00	91.75	92.00	91.25	92.00	2,859,367	262,257,141	91.719	24.00	23.94	24.00	23.81	24.00	10,959,421	23.930	1.38%
2002-01-02	0	90.75	90.50	90.75	90.25	91.50	1,799,120	163,187,006	90.704	23.68	23.61	23.68	23.55	23.87	6,895,692	23.665	-0.55%
2001-12-31	0	91.25	91.00	91.25	91.00	92.00	1,070,247	97,781,457	91.363	23.81	23.74	23.81	23.74	24.00	4,102,057	23.837	-0.54%
2001-12-28	0	91.75	91.50	91.75	91.00	92.00	3,400,554	311,614,500	91.636	23.94	23.87	23.94	23.74	24.00	13,033,690	23.908	0.00%
2001-12-27	0	91.75	91.75	92.00	90.25	92.25	4,215,435	385,377,885	91.421	23.94	23.94	24.00	23.55	24.07	16,156,977	23.852	1.66%
2001-12-24	0	90.25	90.00	90.25	89.75	90.75	4,003,455	361,082,845	90.193	23.55	23.48	23.55	23.42	23.68	15,344,498	23.532	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	23.35	23.29	23.35	23.29	24.13	57,782,370	23.502	-4.28%
2001-12-20	0	93.50	93.25	93.50	93.00	94.00	7,184,262	671,754,594	93.504	24.39	24.33	24.39	24.26	24.53	27,535,938	24.396	-1.06%
2001-12-19	0	94.50	94.25	94.50	94.25	94.75	2,725,258	257,740,433	94.575	24.66	24.59	24.66	24.59	24.72	10,445,406	24.675	0.27%
2001-12-18	0	94.25	94.25	94.50	94.00	94.75	4,684,225	441,406,641	94.233	24.59	24.59	24.66	24.53	24.72	17,953,762	24.586	0.53%
2001-12-17	0	93.75	93.50	93.75	93.00	94.50	4,756,481	445,649,899	93.693	24.46	24.39	24.46	24.26	24.66	18,230,706	24.445	0.54%
2001-12-14	0	93.25	93.00	93.25	92.50	93.50	6,305,312	586,786,172	93.062	24.33	24.26	24.33	24.13	24.39	24,167,087	24.280	-0.27%
2001-12-13	0	93.50	93.50	93.75	93.50	95.00	7,284,944	686,675,144	94.259	24.39	24.39	24.46	24.39	24.79	27,921,834	24.593	-2.60%
2001-12-12	0	96.00	95.75	96.00	94.25	96.00	7,307,270	696,055,168	95.255	25.05	24.98	25.05	24.59	25.05	28,007,405	24.853	0.26%
2001-12-11	0	95.75	95.75	96.00	95.25	96.25	3,902,244	373,698,318	95.765	24.98	24.98	25.05	24.85	25.11	14,956,575	24.986	-1.29%
2001-12-10	0	97.00	97.00	97.25	96.75	98.00	3,905,105	379,974,614	97.302	25.31	25.31	25.37	25.24	25.57	14,967,540	25.387	-1.52%
2001-12-07	0	98.50	98.25	98.50	97.75	98.50	8,859,189	869,208,406	98.114	25.70	25.63	25.70	25.50	25.70	33,955,622	25.598	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	25.37	25.31	25.37	25.24	25.63	46,682,971	25.394	1.57%
2001-12-05	0	95.75	95.50	95.75	95.00	96.25	8,787,764	839,926,300	95.579	24.98	24.92	24.98	24.79	25.11	33,681,863	24.937	1.86%
2001-12-04	0	94.00	93.75	94.00	92.25	94.00	6,413,592	598,719,609	93.352	24.53	24.46	24.53	24.07	24.53	24,582,104	24.356	0.80%
2001-12-03	0	93.25	93.00	93.25	92.25	94.00	8,724,331	810,194,892	92.866	24.33	24.26	24.33	24.07	24.53	33,438,736	24.229	-1.32%
2001-11-30	0	94.50	94.25	94.50	93.25	95.00	8,398,965	792,621,938	94.371	24.66	24.59	24.66	24.33	24.79	32,191,669	24.622	1.34%
2001-11-29	0	93.25	93.25	93.50	92.00	93.50	5,391,033	500,677,439	92.872	24.33	24.33	24.39	24.00	24.39	20,662,826	24.231	0.00%
2001-11-28	0	93.25	93.25	93.50	92.75	93.50	4,877,752	454,234,767	93.124	24.33	24.33	24.39	24.20	24.39	18,695,515	24.296	-0.27%
2001-11-27	0	93.50	93.50	93.75	93.50	95.00	6,097,373	574,528,904	94.226	24.39	24.39	24.46	24.39	24.79	23,370,095	24.584	-1.32%
2001-11-26	0	94.75	94.75	95.00	94.50	95.50	5,721,110	543,302,826	94.965	24.72	24.72	24.79	24.66	24.92	21,927,949	24.777	0.53%
2001-11-23	0	94.25	94.25	94.50	94.00	95.00	5,432,728	513,549,758	94.529	24.59	24.59	24.66	24.53	24.79	20,822,635	24.663	0.00%
2001-11-22	0	94.25	94.00	94.25	93.00	94.50	4,575,073	430,115,099	94.013	24.59	24.53	24.59	24.26	24.66	17,535,403	24.528	1.07%
2001-11-21	0	93.25	93.25	93.50	92.75	93.75	6,763,722	631,039,518	93.298	24.33	24.33	24.39	24.20	24.46	25,924,087	24.342	0.27%
2001-11-20	0	93.00	92.75	93.00	92.25	93.75	6,880,391	639,234,082	92.907	24.26	24.20	24.26	24.07	24.46	26,371,258	24.240	0.54%
2001-11-19	0	92.50	92.25	92.50	91.75	92.75	4,210,316	388,691,108	92.319	24.13	24.07	24.13	23.94	24.20	16,137,357	24.086	0.82%
2001-11-16	0	91.75	91.50	91.75	91.25	92.75	6,350,303	583,197,751	91.838	23.94	23.87	23.94	23.81	24.20	24,339,529	23.961	-0.54%
2001-11-15	0	92.25	92.00	92.25	90.25	92.25	7,959,860	727,281,977	91.369	24.07	24.00	24.07	23.55	24.07	30,508,661	23.839	1.37%
2001-11-14	0	91.00	90.75	91.00	90.00	91.25	6,689,856	607,597,340	90.824	23.74	23.68	23.74	23.48	23.81	25,640,972	23.696	1.68%
2001-11-13	0	89.50	89.25	89.50	88.00	89.75	4,309,775	384,394,941	89.191	23.35	23.29	23.35	22.96	23.42	16,518,565	23.270	0.28%
2001-11-12	0	89.25	89.00	89.25	88.75	90.00	4,239,436	378,091,810	89.184	23.29	23.22	23.29	23.16	23.48	16,248,969	23.269	-0.28%
2001-11-09	0	89.50	89.50	89.75	89.25	90.50	6,667,587	599,401,437	89.898	23.35	23.35	23.42	23.29	23.61	25,555,619	23.455	-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	23.48	23.48	23.55	23.22	23.61	48,223,225	23.459	1.12%
2001-11-07	0	89.00	89.00	89.25	88.50	89.75	9,861,164	878,418,805	89.079	23.22	23.22	23.29	23.09	23.42	37,796,005	23.241	1.14%
2001-11-06	0	88.00	88.00	88.25	87.75	89.00	7,532,121	666,090,262	88.433	22.96	22.96	23.02	22.89	23.22	28,869,217	23.073	0.00%
2001-11-05	0	88.00	88.00	88.25	86.50	88.25	7,836,251	686,335,019	87.585	22.96	22.96	23.02	22.57	23.02	30,034,891	22.851	1.44%
2001-11-02	0	86.75	86.75	87.00	86.00	87.25	7,357,063	637,575,013	86.662	22.63	22.63	22.70	22.44	22.76	28,198,253	22.610	1.46%
2001-11-01	0	85.50	85.25	85.50	85.00	85.75	4,105,690	350,352,231	85.333	22.31	22.24	22.31	22.18	22.37	15,736,345	22.264	1.18%
2001-10-31	0	84.50	84.50	84.75	83.25	84.75	6,800,574	570,312,406	83.862	22.05	22.05	22.11	21.72	22.11	26,065,334	21.880	-0.59%
2001-10-30	0	85.00	85.25	85.50	84.25	86.00	8,274,544	703,136,100	84.976	22.18	22.24	22.31	21.98	22.44	31,714,786	22.171	-2.30%
2001-10-29	0	87.00	86.75	87.25	86.25	87.75	6,986,769	606,383,061	86.790	22.70	22.63	22.76	22.50	22.89	26,778,985	22.644	-1.14%
2001-10-26	0	88.00	87.75	88.00	87.00	88.75	8,892,797	783,860,686	88.146	22.96	22.89	22.96	22.70	23.16	34,084,435	22.998	1.73%
2001-10-24	0	86.50	86.50	86.75	85.50	86.75	8,790,828	758,103,494	86.238	22.57	22.57	22.63	22.31	22.63	33,693,607	22.500	1.47%
2001-10-23	0	85.25	85.00	85.25	83.00	85.25	7,772,113	657,146,548	84.552	22.24	22.18	22.24	21.66	22.24	29,789,062	22.060	4.28%
2001-10-22	0	81.75	81.50	81.75	81.25	82.50	4,560,980	373,492,449	81.889	21.33	21.26	21.33	21.20	21.52	17,481,387	21.365	-1.51%
2001-10-19	0	83.00	82.75	83.00	82.75	84.25	6,221,096	518,129,165	83.286	21.66	21.59	21.66	21.59	21.98	23,844,303	21.730	-1.48%
2001-10-18	0	84.25	84.25	84.50	83.50	86.00	10,189,953	860,575,339	84.453	21.98	21.98	22.05	21.79	22.44	39,056,192	22.034	-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	22.63	22.57	22.63	22.31	22.70	47,898,306	22.580	1.17%
2001-10-16	0	85.75	85.50	85.75	84.75	86.00	5,996,719	510,730,749	85.168	22.37	22.31	22.37	22.11	22.44	22,984,307	22.221	1.48%
2001-10-15	0	84.50	84.25	84.50	84.00	86.00	8,044,750	686,258,507	85.305	22.05	21.98	22.05	21.92	22.44	30,834,029	22.257	-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	22.37	22.37	22.44	22.24	22.83	51,510,124	22.585	-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	22.44	22.44	22.50	22.18	22.50	52,575,013	22.362	3.61%
2001-10-10	0	83.00	82.75	83.00	81.75	84.50	10,644,469	881,981,128	82.858	21.66	21.59	21.66	21.33	22.05	40,798,268	21.618	-2.35%
2001-10-09	0	85.00	84.75	85.00	83.75	85.25	11,602,940	982,001,938	84.634	22.18	22.11	22.18	21.85	22.24	44,471,908	22.081	2.41%
2001-10-08	0	83.00	82.75	83.00	82.50	84.00	11,228,244	933,599,642	83.147	21.66	21.59	21.66	21.52	21.92	43,035,768	21.694	-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	22.05	21.98	22.05	21.79	22.18	53,174,140	21.972	-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	22.18	22.18	22.24	21.20	22.24	57,299,849	21.939	6.58%
2001-10-03	0	79.75	79.75	80.00	79.25	81.75	7,329,249	588,424,158	80.284	20.81	20.81	20.87	20.68	21.33	28,091,647	20.947	-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	21.33	21.33	21.39	20.35	21.39	72,229,648	20.885	6.86%
2001-09-27	0	76.50	76.25	76.50	75.25	76.50	7,544,316	572,739,842	75.917	19.96	19.89	19.96	19.63	19.96	28,915,958	19.807	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	19.70	19.70	19.76	19.31	19.83	61,000,845	19.560	5.23%
2001-09-25	0	71.75	71.75	72.00	71.50	73.75	13,288,867	962,013,331	72.392	18.72	18.72	18.79	18.65	19.24	50,933,753	18.888	0.70%
2001-09-24	0	71.25	71.25	71.50	68.50	71.50	13,152,604	920,058,556	69.953	18.59	18.59	18.65	17.87	18.65	50,411,482	18.251	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	17.87	17.87	17.94	17.81	18.33	102,523,461	18.128	-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	19.44	19.37	19.44	19.11	19.96	53,787,995	19.495	-4.18%
2001-09-19	0	77.75	77.75	78.00	76.25	78.00	9,570,733	734,972,937	76.794	20.29	20.29	20.35	19.89	20.35	36,682,837	20.036	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	19.76	19.76	19.83	19.44	20.35	51,830,685	19.894	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	19.63	19.57	19.63	19.57	20.68	54,989,525	19.870	-5.64%
2001-09-14	0	79.75	79.50	79.75	78.75	80.50	8,317,872	662,286,057	79.622	20.81	20.74	20.81	20.55	21.00	31,880,855	20.774	0.95%
2001-09-13	0	79.00	79.00	79.25	79.00	80.50	11,653,061	928,942,339	79.717	20.61	20.61	20.68	20.61	21.00	44,664,013	20.798	-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	20.87	20.81	20.87	19.83	21.66	120,788,536	20.922	-8.57%
2001-09-11	0	87.50	87.25	87.50	86.00	87.50	7,779,748	674,300,386	86.674	22.83	22.76	22.83	22.44	22.83	29,818,325	22.614	0.00%
2001-09-10	0	87.50	87.50	87.75	86.00	87.75	9,254,516	804,593,491	86.941	22.83	22.83	22.89	22.44	22.89	35,470,837	22.683	0.00%
2001-09-07	0	87.50	87.25	87.50	87.25	90.25	9,778,456	866,143,280	88.577	22.83	22.76	22.83	22.76	23.55	37,479,001	23.110	-3.58%
2001-09-06	0	90.75	90.50	91.00	90.50	91.75	6,382,126	581,612,580	91.131	23.68	23.61	23.74	23.61	23.94	24,461,501	23.777	-0.27%
2001-09-05	0	91.00	91.00	91.25	90.50	92.00	6,033,347	549,001,073	90.994	23.74	23.74	23.81	23.61	24.00	23,124,696	23.741	-1.62%
2001-09-04	0	92.50	92.25	92.50	90.50	92.50	6,799,181	623,862,824	91.756	24.13	24.07	24.13	23.61	24.13	26,059,995	23.939	1.93%
2001-09-03	0	90.75	90.75	91.00	90.50	91.50	4,191,080	381,461,536	91.017	23.68	23.68	23.74	23.61	23.87	16,063,629	23.747	-0.55%
2001-08-31	0	91.25	91.25	91.50	90.75	92.75	8,113,716	743,456,884	91.630	23.81	23.81	23.87	23.68	24.20	31,098,363	23.907	-2.41%
2001-08-30	0	93.50	93.25	93.75	92.50	93.75	6,534,748	609,235,570	93.230	24.39	24.33	24.46	24.13	24.46	25,046,472	24.324	1.36%
2001-08-29	0	92.25	92.25	92.50	92.00	92.75	4,427,943	409,405,358	92.459	24.07	24.07	24.13	24.00	24.20	16,971,481	24.123	0.00%
2001-08-28	0	92.25	92.25	92.50	91.50	92.75	3,735,431	343,538,019	91.967	24.07	24.07	24.13	23.87	24.20	14,317,211	23.995	0.27%
2001-08-27	0	92.00	92.00	92.25	92.00	93.25	3,711,105	344,263,677	92.766	24.00	24.00	24.07	24.00	24.33	14,223,974	24.203	0.82%
2001-08-24	0	91.25	91.00	91.25	91.00	92.75	3,424,041	312,803,134	91.355	23.81	23.74	23.81	23.74	24.20	13,123,712	23.835	-1.62%
2001-08-23	0	92.75	92.50	92.75	92.50	93.50	6,214,572	579,092,345	93.183	24.20	24.13	24.20	24.13	24.39	23,819,297	24.312	1.09%
2001-08-22	0	91.75	91.75	92.00	91.50	92.75	5,298,006	487,734,937	92.060	23.94	23.94	24.00	23.87	24.20	20,306,270	24.019	-0.02%
2001-08-21	0	93.25	93.00	93.25	92.25	93.50	3,724,733	345,983,450	92.888	23.94	23.88	23.94	23.69	24.01	14,506,703	23.850	1.08%
2001-08-20	0	92.25	92.00	92.25	91.75	93.00	5,342,451	492,530,011	92.192	23.69	23.62	23.69	23.56	23.88	20,807,224	23.671	-1.86%
2001-08-17	0	94.00	93.75	94.00	93.50	94.75	5,900,242	555,342,613	94.122	24.14	24.07	24.14	24.01	24.33	22,979,650	24.167	0.27%
2001-08-16	0	93.75	93.75	94.00	93.75	94.50	6,759,335	635,515,780	94.020	24.07	24.07	24.14	24.07	24.26	26,325,556	24.141	-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	24.14	24.14	24.20	23.94	24.20	43,878,590	24.037	1.90%
2001-08-14	0	92.25	92.25	92.50	91.25	92.50	4,884,150	449,927,501	92.120	23.69	23.69	23.75	23.43	23.75	19,022,280	23.653	1.37%
2001-08-13	0	91.00	91.00	91.25	90.75	91.50	3,348,865	305,400,471	91.195	23.37	23.37	23.43	23.30	23.49	13,042,812	23.415	-0.55%
2001-08-10	0	91.50	91.50	91.75	90.25	91.75	3,767,444	343,040,405	91.054	23.49	23.49	23.56	23.17	23.56	14,673,050	23.379	1.39%
2001-08-09	0	90.25	90.25	90.50	89.75	91.50	7,963,271	719,437,880	90.345	23.17	23.17	23.24	23.04	23.49	31,014,521	23.197	-2.17%
2001-08-08	0	92.25	92.00	92.25	91.50	92.50	7,490,877	689,069,574	91.988	23.69	23.62	23.69	23.49	23.75	29,174,690	23.619	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	23.37	23.37	23.43	23.37	23.94	50,152,307	23.582	0.55%
2001-08-06	0	90.50	90.50	90.75	89.75	91.00	4,137,737	374,414,014	90.488	23.24	23.24	23.30	23.04	23.37	16,115,229	23.234	-0.28%
2001-08-03	0	90.75	90.75	91.00	90.50	92.00	10,188,902	930,300,330	91.305	23.30	23.30	23.37	23.24	23.62	39,682,678	23.443	0.00%
2001-08-02	0	90.75	90.75	91.00	90.25	91.25	7,693,816	697,870,003	90.705	23.30	23.30	23.37	23.17	23.43	29,965,076	23.289	0.55%
2001-08-01	0	90.25	90.00	90.25	89.00	90.25	9,564,380	858,476,922	89.758	23.17	23.11	23.17	22.85	23.17	37,250,354	23.046	1.40%
2001-07-31	0	89.00	88.75	89.00	88.25	89.50	6,974,169	620,491,322	88.970	22.85	22.79	22.85	22.66	22.98	27,162,269	22.844	1.71%
2001-07-30	0	87.50	87.25	87.50	86.75	87.75	7,679,196	670,001,640	87.249	22.47	22.40	22.47	22.27	22.53	29,908,135	22.402	-0.28%
2001-07-27	0	87.75	87.50	87.75	86.75	87.75	4,748,597	414,484,457	87.286	22.53	22.47	22.53	22.27	22.53	18,494,343	22.411	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	22.21	22.15	22.21	22.08	22.53	47,964,029	22.337	-1.70%
2001-07-24	0	88.00	87.75	88.00	87.25	88.25	4,141,660	364,353,424	87.973	22.59	22.53	22.59	22.40	22.66	16,130,507	22.588	0.57%
2001-07-23	0	87.50	87.50	87.75	86.75	87.75	5,227,770	456,892,423	87.397	22.47	22.47	22.53	22.27	22.53	20,360,576	22.440	-0.28%
2001-07-20	0	87.75	87.50	87.75	87.50	88.75	5,708,398	503,127,036	88.138	22.53	22.47	22.53	22.47	22.79	22,232,476	22.630	0.00%
2001-07-19	0	87.75	87.75	88.00	87.00	88.00	4,672,423	408,962,960	87.527	22.53	22.53	22.59	22.34	22.59	18,197,668	22.473	0.57%
2001-07-18	0	87.25	87.00	87.25	86.75	87.50	4,806,240	418,796,824	87.136	22.40	22.34	22.40	22.27	22.47	18,718,845	22.373	0.00%
2001-07-17	0	87.25	87.00	87.25	86.75	87.75	7,546,939	658,323,316	87.231	22.40	22.34	22.40	22.27	22.53	29,393,035	22.397	-0.57%
2001-07-16	0	87.75	87.75	88.00	87.50	88.50	5,965,337	524,962,227	88.002	22.53	22.53	22.59	22.47	22.72	23,233,175	22.595	0.29%
2001-07-13	0	87.50	87.25	87.50	87.00	88.50	9,655,301	846,540,713	87.676	22.47	22.40	22.47	22.34	22.72	37,604,464	22.512	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	22.34	22.27	22.34	22.08	22.47	54,630,522	22.308	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	22.34	22.27	22.34	22.27	22.85	85,657,261	22.558	-3.06%
2001-07-10	0	89.75	89.50	89.75	89.00	89.75	8,578,431	766,331,083	89.332	23.04	22.98	23.04	22.85	23.04	33,410,383	22.937	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	22.98	22.98	23.04	22.79	23.11	50,495,336	22.976	-1.65%
2001-07-05	0	91.00	90.75	91.00	90.75	92.50	7,637,030	699,154,659	91.548	23.37	23.30	23.37	23.30	23.75	29,743,912	23.506	-1.62%
2001-07-04	0	92.50	92.25	92.50	92.25	93.50	4,065,244	376,447,089	92.601	23.75	23.69	23.75	23.69	24.01	15,832,890	23.776	-0.54%
2001-07-03	0	93.00	92.75	93.00	92.25	93.50	5,364,039	498,849,394	92.999	23.88	23.81	23.88	23.69	24.01	20,891,302	23.878	0.81%
2001-06-29	0	92.25	92.00	92.25	92.00	92.75	4,018,886	370,741,004	92.250	23.69	23.62	23.69	23.62	23.81	15,652,340	23.686	1.10%
2001-06-28	0	91.25	91.00	91.25	90.75	92.25	6,974,530	636,453,795	91.254	23.43	23.37	23.43	23.30	23.69	27,163,675	23.430	-1.08%
2001-06-27	0	92.25	92.25	92.50	91.25	92.50	4,147,228	381,452,504	91.978	23.69	23.69	23.75	23.43	23.75	16,152,193	23.616	-0.27%
2001-06-26	0	92.50	92.50	92.75	92.50	93.50	4,298,170	399,544,750	92.957	23.75	23.75	23.81	23.75	24.01	16,740,066	23.868	-1.07%
2001-06-22	0	93.50	93.25	93.50	92.75	94.00	3,995,778	372,497,691	93.223	24.01	23.94	24.01	23.81	24.14	15,562,341	23.936	-0.27%
2001-06-21	0	93.75	93.50	93.75	92.25	94.25	5,120,491	477,832,246	93.318	24.07	24.01	24.07	23.69	24.20	19,942,757	23.960	1.63%
2001-06-20	0	92.25	92.00	92.50	91.75	93.75	4,797,449	444,376,736	92.628	23.69	23.62	23.75	23.56	24.07	18,684,606	23.783	-1.86%
2001-06-19	0	94.00	93.75	94.25	92.50	94.25	4,301,583	400,560,876	93.119	24.14	24.07	24.20	23.75	24.20	16,753,359	23.909	1.35%
2001-06-18	0	92.75	92.50	92.75	92.25	93.25	3,990,615	369,996,982	92.717	23.81	23.75	23.81	23.69	23.94	15,542,233	23.806	-0.27%
2001-06-15	0	93.00	93.00	93.25	91.75	93.25	6,609,414	610,083,373	92.305	23.88	23.88	23.94	23.56	23.94	25,741,660	23.700	0.00%
2001-06-14	0	93.00	92.75	93.00	92.50	94.00	6,270,499	584,346,499	93.190	23.88	23.81	23.88	23.75	24.14	24,421,689	23.927	-1.06%
2001-06-13	0	94.00	93.75	94.00	93.25	96.00	10,401,451	977,739,348	94.000	24.14	24.07	24.14	23.94	24.65	40,510,492	24.135	-1.57%
2001-06-12	0	95.50	95.50	95.75	95.25	97.50	9,578,526	916,032,870	95.634	24.52	24.52	24.58	24.46	25.03	37,305,449	24.555	-2.30%
2001-06-11	0	97.75	97.50	98.00	97.00	99.50	2,975,492	292,928,116	98.447	25.10	25.03	25.16	24.91	25.55	11,588,637	25.277	-1.01%
2001-06-08	0	98.75	98.75	99.00	98.50	99.50	4,535,822	449,636,823	99.130	25.35	25.35	25.42	25.29	25.55	17,665,649	25.453	0.00%
2001-06-07	0	98.75	98.75	99.00	97.50	99.00	4,027,154	395,093,325	98.107	25.35	25.35	25.42	25.03	25.42	15,684,541	25.190	0.77%
2001-06-06	0	98.00	98.00	98.25	98.00	98.75	2,464,568	242,372,507	98.343	25.16	25.16	25.23	25.16	25.35	9,598,744	25.250	0.26%
2001-06-05	0	97.75	97.50	97.75	96.75	98.00	4,914,173	478,865,854	97.446	25.10	25.03	25.10	24.84	25.16	19,139,211	25.020	1.03%
2001-06-04	0	96.75	96.75	97.00	96.75	97.25	3,179,931	308,062,930	96.877	24.84	24.84	24.91	24.84	24.97	12,384,865	24.874	0.26%
2001-06-01	0	96.50	96.25	96.50	96.50	97.50	3,235,734	313,622,636	96.925	24.78	24.71	24.78	24.78	25.03	12,602,201	24.886	-0.52%
2001-05-31	0	97.00	96.25	96.50	96.00	97.25	9,890,817	953,454,307	96.398	24.91	24.71	24.78	24.65	24.97	38,521,727	24.751	-0.77%
2001-05-30	0	97.75	97.50	97.75	97.25	98.25	5,929,271	578,996,277	97.650	25.10	25.03	25.10	24.97	25.23	23,092,709	25.073	-0.76%
2001-05-29	0	98.50	98.25	98.50	97.75	99.25	5,060,294	497,508,474	98.316	25.29	25.23	25.29	25.10	25.48	19,708,308	25.244	-0.51%
2001-05-28	0	99.00	99.00	99.25	99.00	100.0	2,186,798	217,632,059	99.521	25.42	25.42	25.48	25.42	25.68	8,516,914	25.553	-0.75%
2001-05-25	0	99.75	99.75	100.0	99.75	101.5	6,052,855	608,441,178	100.52	25.61	25.61	25.68	25.61	26.06	23,574,031	25.810	-0.25%
2001-05-24	0	100.0	99.75	100.0	98.25	100.0	4,252,279	421,683,823	99.167	25.68	25.61	25.68	25.23	25.68	16,561,335	25.462	0.50%
2001-05-23	0	99.50	99.25	99.50	99.00	100.5	5,368,967	535,015,549	99.650	25.55	25.48	25.55	25.42	25.80	20,910,495	25.586	-0.25%
2001-05-22	0	99.75	99.75	100.0	99.50	100.5	3,946,425	393,957,237	99.826	25.61	25.61	25.68	25.55	25.80	15,370,126	25.631	0.50%
2001-05-21	0	99.25	99.00	99.25	97.50	99.50	6,646,813	657,503,557	98.920	25.48	25.42	25.48	25.03	25.55	25,887,317	25.399	1.79%
2001-05-18	0	97.50	97.25	97.50	97.25	99.00	3,547,825	347,442,452	97.931	25.03	24.97	25.03	24.97	25.42	13,817,701	25.145	-1.76%
2001-05-17	0	99.25	99.00	99.25	98.25	99.25	5,370,169	530,531,704	98.792	25.48	25.42	25.48	25.23	25.48	20,915,177	25.366	2.85%
2001-05-16	0	96.50	96.50	96.75	96.25	98.75	6,930,105	676,229,173	97.578	24.78	24.78	24.84	24.71	25.35	26,990,654	25.054	0.00%
2001-05-15	0	96.50	96.25	96.50	96.25	97.25	4,048,235	392,069,247	96.849	24.78	24.71	24.78	24.71	24.97	15,766,645	24.867	-0.26%
2001-05-14	0	96.75	96.50	96.75	96.25	99.00	5,544,118	537,887,665	97.020	24.84	24.78	24.84	24.71	25.42	21,592,655	24.911	-2.27%
2001-05-11	0	99.00	99.00	99.25	98.25	99.50	4,721,631	467,869,490	99.091	25.42	25.42	25.48	25.23	25.55	18,389,318	25.442	1.54%
2001-05-10	0	97.50	97.50	97.75	97.25	98.75	3,007,063	294,531,164	97.946	25.03	25.03	25.10	24.97	25.35	11,711,597	25.149	-0.26%
2001-05-09	0	97.75	97.75	98.00	97.00	98.50	4,322,055	422,276,269	97.703	25.10	25.10	25.16	24.91	25.29	16,833,091	25.086	0.51%
2001-05-08	0	97.25	97.25	97.50	97.25	98.00	2,356,679	229,659,608	97.451	24.97	24.97	25.03	24.97	25.16	9,178,549	25.021	-1.02%
2001-05-07	0	98.25	98.25	98.50	96.75	98.75	4,367,339	427,120,268	97.799	25.23	25.23	25.29	24.84	25.35	17,009,459	25.111	2.88%
2001-05-04	0	95.50	95.25	95.50	95.00	96.00	6,291,610	600,298,057	95.412	24.52	24.46	24.52	24.39	24.65	24,503,909	24.498	-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	24.91	24.84	24.91	24.78	25.42	40,956,532	25.024	-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	25.93	25.80	25.93	25.68	26.19	39,299,198	25.977	2.02%
2001-04-27	0	99.00	98.75	99.00	97.50	99.25	6,807,182	669,332,377	98.327	25.42	25.35	25.42	25.03	25.48	26,511,906	25.246	1.28%
2001-04-26	0	97.75	97.75	98.00	97.75	98.75	5,889,432	577,365,342	98.034	25.10	25.10	25.16	25.10	25.35	22,937,548	25.171	0.00%
2001-04-25	0	97.75	97.75	98.00	97.25	98.50	4,625,781	452,777,938	97.881	25.10	25.10	25.16	24.97	25.29	18,016,012	25.132	-0.51%
2001-04-24	0	98.25	98.25	98.50	96.50	98.50	4,802,921	469,278,717	97.707	25.23	25.23	25.29	24.78	25.29	18,705,918	25.087	1.29%
2001-04-23	0	97.00	96.75	97.00	96.75	99.25	5,395,477	527,625,197	97.790	24.91	24.84	24.91	24.84	25.48	21,013,744	25.109	-2.27%
2001-04-20	0	99.25	99.25	99.50	98.50	99.50	8,087,684	800,416,482	98.967	25.48	25.48	25.55	25.29	25.55	31,499,072	25.411	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	25.29	25.29	25.35	24.97	25.42	63,486,621	25.146	4.79%
2001-04-18	0	94.00	93.75	94.00	93.50	94.25	5,050,087	473,952,299	93.850	24.14	24.07	24.14	24.01	24.20	19,668,555	24.097	1.35%
2001-04-17	0	92.75	92.50	92.75	92.50	94.50	4,829,484	452,797,825	93.757	23.81	23.75	23.81	23.75	24.26	18,809,373	24.073	-2.62%
2001-04-12	0	95.25	95.00	95.25	94.25	95.75	6,196,291	589,231,196	95.094	24.46	24.39	24.46	24.20	24.58	24,132,671	24.416	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	24.14	24.14	24.20	23.88	24.26	42,220,119	24.117	2.73%
2001-04-10	0	91.50	91.50	91.75	91.25	92.50	2,749,523	253,516,327	92.204	23.49	23.49	23.56	23.43	23.75	10,708,557	23.674	-0.27%
2001-04-09	0	91.75	91.50	91.75	90.25	91.75	4,142,103	377,005,591	91.018	23.56	23.49	23.56	23.17	23.56	16,132,233	23.370	0.27%
2001-04-06	0	91.50	91.50	91.75	91.50	93.00	6,395,002	589,584,283	92.195	23.49	23.49	23.56	23.49	23.88	24,906,590	23.672	1.95%
2001-04-04	0	89.75	89.50	89.75	89.50	91.00	6,369,818	574,128,255	90.133	23.04	22.98	23.04	22.98	23.37	24,808,506	23.142	-2.45%
2001-04-03	0	92.00	91.75	92.00	91.50	92.50	4,064,055	373,692,386	91.951	23.62	23.56	23.62	23.49	23.75	15,828,260	23.609	-0.54%
2001-04-02	0	92.50	92.25	92.50	91.75	93.50	3,716,018	344,093,500	92.597	23.75	23.69	23.75	23.56	24.01	14,472,761	23.775	0.54%
2001-03-30	0	92.00	91.75	92.00	91.25	92.75	3,437,226	315,619,811	91.824	23.62	23.56	23.62	23.43	23.81	13,386,951	23.577	1.38%
2001-03-29	0	90.75	90.75	91.00	90.00	91.75	7,695,739	698,947,749	90.823	23.30	23.30	23.37	23.11	23.56	29,972,565	23.320	-1.36%
2001-03-28	0	92.00	91.50	91.75	91.50	93.00	6,309,765	582,008,294	92.239	23.62	23.49	23.56	23.49	23.88	24,574,618	23.683	1.66%
2001-03-27	0	90.50	90.25	90.50	90.00	92.25	7,553,126	688,551,348	91.161	23.24	23.17	23.24	23.11	23.69	29,417,131	23.406	-0.82%
2001-03-26	0	91.25	91.00	91.25	89.75	91.75	9,763,561	884,621,412	90.604	23.43	23.37	23.43	23.04	23.56	38,026,104	23.264	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	22.98	22.92	22.98	22.59	23.24	69,525,869	22.831	-1.38%
2001-03-22	0	90.75	90.50	90.75	90.25	92.50	9,468,507	860,305,514	90.860	23.30	23.24	23.30	23.17	23.75	36,876,958	23.329	-2.68%
2001-03-21	0	93.25	93.00	93.25	91.00	93.50	9,133,399	842,631,507	92.258	23.94	23.88	23.94	23.37	24.01	35,571,814	23.688	0.54%
2001-03-20	0	92.75	92.50	92.75	92.75	93.75	7,362,888	685,572,451	93.112	23.81	23.75	23.81	23.81	24.07	28,676,212	23.907	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	23.81	23.81	23.88	23.75	24.01	44,704,121	23.900	-2.88%
2001-03-16	0	95.50	95.25	95.50	94.25	96.00	6,423,932	611,926,180	95.257	24.52	24.46	24.52	24.20	24.65	25,019,263	24.458	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	24.39	24.33	24.39	23.62	24.52	48,064,403	24.238	-1.04%
2001-03-14	0	96.00	96.00	96.25	96.00	97.75	9,370,047	908,794,161	96.989	24.65	24.65	24.71	24.65	25.10	36,493,486	24.903	-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	24.85	24.79	24.85	24.47	24.85	62,491,363	24.693	-3.41%
2001-03-12	0	102.5	102.0	102.5	101.5	103.5	8,199,048	837,283,208	102.12	25.73	25.60	25.73	25.48	25.98	32,666,173	25.632	-1.91%
2001-03-09	0	104.5	104.5	105.0	104.0	105.0	5,161,425	538,367,539	104.31	26.23	26.23	26.35	26.10	26.35	20,563,851	26.180	0.97%
2001-03-08	0	103.5	103.5	104.0	102.0	104.0	5,835,968	600,456,956	102.89	25.98	25.98	26.10	25.60	26.10	23,251,327	25.825	0.98%
2001-03-07	0	102.5	102.0	102.5	102.5	103.5	4,890,881	503,477,903	102.94	25.73	25.60	25.73	25.73	25.98	19,485,966	25.838	0.00%
2001-03-06	0	102.5	102.0	102.5	102.0	103.5	8,960,741	918,781,570	102.53	25.73	25.60	25.73	25.60	25.98	35,700,867	25.736	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	25.73	25.73	25.85	25.48	26.10	53,131,142	25.759	-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	25.98	25.98	26.10	25.73	26.35	43,635,338	26.123	-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	26.10	25.98	26.10	25.98	26.35	48,989,862	26.197	-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	26.35	26.23	26.35	25.85	26.61	102,854,680	26.171	-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	26.98	26.86	26.98	26.86	27.48	135,233,919	27.236	-7.73%
2001-02-26	0	116.5	116.5	117.0	116.0	117.5	5,040,762	590,001,000	117.05	29.24	29.24	29.37	29.12	29.49	20,083,113	29.378	-0.43%
2001-02-23	0	117.0	117.0	117.5	115.5	117.5	5,817,136	679,562,338	116.82	29.37	29.37	29.49	28.99	29.49	23,176,297	29.321	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	28.99	28.86	28.99	28.74	29.24	35,027,702	28.973	-1.70%
2001-02-21	0	117.5	117.0	117.5	116.5	118.5	7,545,795	885,435,948	117.34	29.49	29.37	29.49	29.24	29.74	30,063,521	29.452	-0.84%
2001-02-20	0	118.5	118.5	119.0	118.5	120.0	2,843,899	338,194,227	118.92	29.74	29.74	29.87	29.74	30.12	11,330,498	29.848	0.00%
2001-02-19	0	118.5	118.5	119.0	118.5	119.5	4,233,056	503,833,609	119.02	29.74	29.74	29.87	29.74	29.99	16,865,097	29.874	-1.25%
2001-02-16	0	120.0	119.5	120.0	119.5	121.0	5,476,874	655,791,652	119.74	30.12	29.99	30.12	29.99	30.37	21,820,645	30.054	-0.41%
2001-02-15	0	120.5	120.0	120.5	120.0	121.0	4,004,945	482,402,085	120.45	30.24	30.12	30.24	30.12	30.37	15,956,271	30.233	0.00%
2001-02-14	0	120.5	120.0	120.5	119.5	121.0	4,880,600	587,384,114	120.35	30.24	30.12	30.24	29.99	30.37	19,445,005	30.207	0.42%
2001-02-13	0	120.0	119.5	120.0	119.5	120.0	2,957,362	354,061,111	119.72	30.12	29.99	30.12	29.99	30.12	11,782,551	30.050	0.84%
2001-02-12	0	119.0	118.5	119.0	117.5	119.0	3,735,685	441,961,387	118.31	29.87	29.74	29.87	29.49	29.87	14,883,500	29.695	-0.83%
2001-02-09	0	120.0	119.5	120.0	119.0	120.0	2,737,490	328,136,053	119.87	30.12	29.99	30.12	29.87	30.12	10,906,550	30.086	-0.41%
2001-02-08	0	120.5	120.0	120.5	119.0	120.5	2,850,464	341,473,870	119.80	30.24	30.12	30.24	29.87	30.24	11,356,654	30.068	-0.41%
2001-02-07	0	121.0	120.5	121.0	120.0	121.0	3,487,600	420,204,092	120.49	30.37	30.24	30.37	30.12	30.37	13,895,094	30.241	0.41%
2001-02-06	0	120.5	120.0	120.5	119.0	120.5	3,486,588	418,199,790	119.95	30.24	30.12	30.24	29.87	30.24	13,891,063	30.106	1.26%
2001-02-05	0	119.0	118.5	119.0	118.0	119.5	3,977,137	472,048,144	118.69	29.87	29.74	29.87	29.62	29.99	15,845,479	29.791	-0.42%
2001-02-02	0	119.5	119.5	120.0	119.5	121.5	4,459,656	535,843,552	120.15	29.99	29.99	30.12	29.99	30.50	17,767,904	30.158	-0.42%
2001-02-01	0	120.0	119.5	120.0	119.5	121.0	7,523,110	905,143,833	120.32	30.12	29.99	30.12	29.99	30.37	29,973,140	30.198	-1.23%
2001-01-31	0	121.5	121.5	122.0	120.5	122.0	6,756,798	821,064,525	121.52	30.50	30.50	30.62	30.24	30.62	26,920,044	30.500	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	30.24	30.24	30.37	30.24	30.62	46,139,479	30.437	-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	30.37	30.37	30.50	30.12	30.62	53,540,800	30.467	2.11%
2001-01-23	0	118.5	118.5	119.0	117.0	119.0	5,154,736	607,224,758	117.80	29.74	29.74	29.87	29.37	29.87	20,537,201	29.567	1.28%
2001-01-22	0	117.0	116.5	117.0	116.0	117.0	4,296,010	500,540,886	116.51	29.37	29.24	29.37	29.12	29.37	17,115,915	29.244	0.86%
2001-01-19	0	116.0	116.0	116.5	116.0	117.5	6,338,051	738,220,002	116.47	29.12	29.12	29.24	29.12	29.49	25,251,697	29.234	0.43%
2001-01-18	0	115.5	115.5	116.0	114.0	116.5	6,515,034	753,514,585	115.66	28.99	28.99	29.12	28.61	29.24	25,956,822	29.030	1.76%
2001-01-17	0	113.5	113.5	114.0	113.0	115.0	5,552,096	630,732,357	113.60	28.49	28.49	28.61	28.36	28.86	22,120,340	28.514	-0.44%
2001-01-16	0	114.0	114.0	114.5	113.0	114.5	7,182,930	818,385,333	113.93	28.61	28.61	28.74	28.36	28.74	28,617,815	28.597	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	28.49	28.36	28.49	28.36	28.99	37,728,859	28.514	-1.30%
2001-01-12	0	115.0	115.0	115.5	114.5	116.5	5,929,649	682,436,576	115.09	28.86	28.86	28.99	28.74	29.24	23,624,565	28.887	0.00%
2001-01-11	0	115.0	114.5	115.0	114.5	117.0	6,343,344	732,982,192	115.55	28.86	28.74	28.86	28.74	29.37	25,272,785	29.003	-1.29%
2001-01-10	0	116.5	116.0	116.5	115.5	117.5	5,496,609	640,304,029	116.49	29.24	29.12	29.24	28.99	29.49	21,899,272	29.239	-2.10%
2001-01-09	0	119.0	118.5	119.0	117.0	119.0	6,876,203	811,475,304	118.01	29.87	29.74	29.87	29.37	29.87	27,395,771	29.620	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	29.49	29.49	29.62	29.37	29.74	52,572,016	29.574	-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	29.74	29.74	29.87	29.62	30.12	62,445,178	29.760	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	29.12	29.24	29.37	28.99	29.37	41,528,750	29.113	3.57%
2001-01-03	0	112.0	111.5	112.0	110.5	112.0	3,461,595	386,000,717	111.51	28.11	27.99	28.11	27.73	28.11	13,791,487	27.988	-0.88%
2001-01-02	0	113.0	113.0	113.5	112.5	115.0	3,085,154	349,177,834	113.18	28.36	28.36	28.49	28.24	28.86	12,291,692	28.408	-2.16%
2000-12-29	0	115.5	115.5	116.0	113.5	116.0	5,538,969	636,013,414	114.83	28.99	28.99	29.12	28.49	29.12	22,068,040	28.821	2.21%
2000-12-28	0	113.0	112.5	113.0	112.0	113.5	5,758,888	649,303,622	112.75	28.36	28.24	28.36	28.11	28.49	22,944,229	28.299	1.35%
2000-12-27	0	111.5	111.0	111.5	111.5	114.0	3,368,444	379,599,900	112.69	27.99	27.86	27.99	27.99	28.61	13,420,360	28.285	-0.45%
2000-12-22	0	112.0	111.5	112.5	111.0	112.5	3,610,902	403,985,500	111.88	28.11	27.99	28.24	27.86	28.24	14,386,347	28.081	0.90%
2000-12-21	0	111.0	110.5	111.0	109.5	112.5	6,582,451	729,861,455	110.88	27.86	27.73	27.86	27.48	28.24	26,225,421	27.830	-1.33%
2000-12-20	0	112.5	112.5	113.0	112.0	114.0	6,440,965	728,145,839	113.05	28.24	28.24	28.36	28.11	28.61	25,661,721	28.375	-1.32%
2000-12-19	0	114.0	113.5	114.0	111.5	114.0	4,031,835	456,075,519	113.12	28.61	28.49	28.61	27.99	28.61	16,063,404	28.392	3.17%
2000-12-18	0	110.5	110.0	110.5	108.5	110.5	6,843,360	750,990,994	109.74	27.73	27.61	27.73	27.23	27.73	27,264,920	27.544	-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	27.99	27.86	27.99	27.86	28.49	38,485,196	28.093	-4.29%
2000-12-14	0	116.5	116.5	117.0	115.5	117.5	3,011,939	350,680,921	116.43	29.24	29.24	29.37	28.99	29.49	11,999,993	29.223	-0.85%
2000-12-13	0	117.5	117.0	117.5	115.5	117.5	5,679,533	664,832,761	117.06	29.49	29.37	29.49	28.99	29.49	22,628,067	29.381	1.29%
2000-12-12	0	116.0	116.0	116.5	116.0	117.5	7,357,312	857,785,922	116.59	29.12	29.12	29.24	29.12	29.49	29,312,577	29.263	0.43%
2000-12-11	0	115.5	115.5	116.0	115.0	116.0	5,930,565	684,564,660	115.43	28.99	28.99	29.12	28.86	29.12	23,628,214	28.972	0.87%
2000-12-08	0	114.5	114.5	115.0	113.5	116.0	6,067,101	697,269,232	114.93	28.74	28.74	28.86	28.49	29.12	24,172,193	28.846	0.44%
2000-12-07	0	114.0	113.5	114.0	112.5	114.0	4,478,384	506,787,202	113.16	28.61	28.49	28.61	28.24	28.61	17,842,519	28.403	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	28.49	28.36	28.49	28.11	28.61	48,438,835	28.415	3.65%
2000-12-05	0	109.5	109.0	109.5	107.5	110.0	4,229,629	460,174,185	108.80	27.48	27.36	27.48	26.98	27.61	16,851,444	27.308	2.34%
2000-12-04	0	107.0	107.0	107.5	105.0	107.5	3,994,967	424,423,716	106.24	26.86	26.86	26.98	26.35	26.98	15,916,517	26.666	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	26.73	26.73	26.86	25.98	26.98	38,361,489	26.501	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	26.23	26.10	26.23	26.10	26.86	59,199,624	26.429	-2.79%
2000-11-29	0	107.5	107.5	108.0	107.0	109.0	7,084,578	764,535,456	107.92	26.98	26.98	27.11	26.86	27.36	28,225,966	27.086	-2.27%
2000-11-28	0	110.0	110.0	110.5	108.5	111.0	3,866,707	427,111,442	110.46	27.61	27.61	27.73	27.23	27.86	15,405,511	27.725	0.92%
2000-11-27	0	109.0	109.0	109.5	107.5	110.0	5,335,925	582,084,489	109.09	27.36	27.36	27.48	26.98	27.61	21,259,084	27.381	1.87%
2000-11-24	0	107.0	107.0	107.5	106.5	108.0	4,446,535	476,132,752	107.08	26.86	26.86	26.98	26.73	27.11	17,715,628	26.876	-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	26.98	26.86	26.98	26.61	27.11	75,611,430	26.898	-3.15%
2000-11-22	0	111.0	111.0	111.5	110.5	113.5	6,728,690	752,580,463	111.85	27.86	27.86	27.99	27.73	28.49	26,808,058	28.073	-2.20%
2000-11-21	0	113.5	113.5	114.0	112.0	114.0	2,760,754	312,022,192	113.02	28.49	28.49	28.61	28.11	28.61	10,999,237	28.368	-0.87%
2000-11-20	0	114.5	114.0	114.5	113.0	115.0	2,584,623	295,897,188	114.48	28.74	28.61	28.74	28.36	28.86	10,297,506	28.735	0.88%
2000-11-17	0	113.5	113.0	113.5	112.5	114.0	2,238,439	253,384,081	113.20	28.49	28.36	28.49	28.24	28.61	8,918,259	28.412	-0.44%
2000-11-16	0	114.0	113.5	114.0	112.0	114.0	2,317,226	261,889,324	113.02	28.61	28.49	28.61	28.11	28.61	9,232,158	28.367	1.33%
2000-11-15	0	112.5	112.5	113.0	112.0	115.0	5,726,280	646,187,141	112.85	28.24	28.24	28.36	28.11	28.86	22,814,314	28.324	-0.88%
2000-11-14	0	113.5	113.5	114.0	111.0	114.0	6,175,661	694,235,230	112.41	28.49	28.49	28.61	27.86	28.61	24,604,712	28.216	2.25%
2000-11-13	0	111.0	111.0	111.5	111.0	113.0	6,597,911	736,626,728	111.65	27.86	27.86	27.99	27.86	28.36	26,287,016	28.022	-3.48%
2000-11-10	0	115.0	115.0	115.5	114.0	115.5	4,827,792	554,475,878	114.85	28.86	28.86	28.99	28.61	28.99	19,234,610	28.827	0.00%
2000-11-09	0	115.0	114.5	115.0	114.0	115.5	4,161,718	477,827,521	114.81	28.86	28.74	28.86	28.61	28.99	16,580,876	28.818	-0.43%
2000-11-08	0	115.5	115.5	116.0	115.5	117.5	5,414,341	630,456,433	116.44	28.99	28.99	29.12	28.99	29.49	21,571,505	29.226	-0.86%
2000-11-07	0	116.5	116.5	117.0	114.5	117.0	4,581,400	530,363,419	115.76	29.24	29.24	29.37	28.74	29.37	18,252,949	29.056	0.43%
2000-11-06	0	116.0	115.5	116.5	115.0	117.5	5,806,030	675,294,896	116.31	29.12	28.99	29.24	28.86	29.49	23,132,049	29.193	-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	29.24	29.24	29.37	28.86	29.49	54,668,165	29.134	3.10%
2000-11-02	0	113.0	112.5	113.0	112.0	115.0	6,029,984	684,919,594	113.59	28.36	28.24	28.36	28.11	28.86	24,024,314	28.509	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	28.36	28.36	28.49	27.73	28.49	39,941,253	28.206	4.15%
2000-10-31	0	108.5	108.5	109.0	107.0	109.5	6,880,264	747,490,864	108.64	27.23	27.23	27.36	26.86	27.48	27,411,950	27.269	1.40%
2000-10-30	0	107.0	107.0	107.5	106.5	108.5	3,572,748	384,395,167	107.59	26.86	26.86	26.98	26.73	27.23	14,234,336	27.005	-0.47%
2000-10-27	0	107.5	107.5	108.0	106.5	110.0	6,163,136	665,268,040	107.94	26.98	26.98	27.11	26.73	27.61	24,554,810	27.093	-0.46%
2000-10-26	0	108.0	107.5	108.0	107.5	110.5	4,508,039	491,787,070	109.09	27.11	26.98	27.11	26.98	27.73	17,960,669	27.381	-2.70%
2000-10-25	0	111.0	110.5	111.0	110.0	112.0	6,218,048	690,370,795	111.03	27.86	27.73	27.86	27.61	28.11	24,773,588	27.867	0.45%
2000-10-24	0	110.5	110.5	111.0	109.5	112.0	7,023,241	775,731,094	110.45	27.73	27.73	27.86	27.48	28.11	27,981,591	27.723	0.00%
2000-10-23	0	110.5	110.5	111.0	107.0	111.0	8,478,273	923,869,387	108.97	27.73	27.73	27.86	26.86	27.86	33,778,646	27.351	2.79%
2000-10-20	0	107.5	107.5	108.0	106.0	108.5	8,920,852	954,461,185	106.99	26.98	26.98	27.11	26.61	27.23	35,541,943	26.855	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	26.35	26.23	26.35	25.60	26.86	71,817,375	26.151	-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	26.86	26.86	26.98	26.48	27.36	52,795,283	26.909	-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	27.23	27.23	27.36	26.86	27.36	37,537,628	27.133	2.36%
2000-10-16	0	106.0	106.0	106.5	105.0	107.0	7,777,796	823,975,574	105.94	26.61	26.61	26.73	26.35	26.86	30,987,846	26.590	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	25.73	25.60	25.73	25.48	26.10	44,045,031	25.772	-1.91%
2000-10-12	0	104.5	104.5	105.0	103.0	105.5	9,347,462	975,524,258	104.36	26.23	26.23	26.35	25.85	26.48	37,241,618	26.194	0.00%
2000-10-11	0	104.5	104.0	104.5	104.0	107.0	8,280,071	873,029,896	105.44	26.23	26.10	26.23	26.10	26.86	32,988,981	26.464	-4.13%
2000-10-10	0	109.0	109.0	109.5	107.5	109.5	5,628,336	610,649,269	108.50	27.36	27.36	27.48	26.98	27.48	22,424,091	27.232	-0.46%
2000-10-09	0	109.5	109.5	110.0	109.0	112.0	7,922,189	875,842,333	110.56	27.48	27.48	27.61	27.36	28.11	31,563,128	27.749	-1.79%
2000-10-05	0	111.5	111.5	112.0	110.5	112.5	4,778,775	533,048,457	111.54	27.99	27.99	28.11	27.73	28.24	19,039,319	27.997	0.45%
2000-10-04	0	111.0	111.0	112.0	111.0	113.0	6,359,043	712,253,187	112.01	27.86	27.86	28.11	27.86	28.36	25,335,332	28.113	-0.89%
2000-10-03	0	112.0	111.5	112.0	108.5	112.0	7,898,049	876,774,838	111.01	28.11	27.99	28.11	27.23	28.11	31,466,951	27.863	2.75%
2000-09-29	0	109.0	109.0	109.5	108.5	111.0	4,738,565	519,321,486	109.59	27.36	27.36	27.48	27.23	27.86	18,879,117	27.508	0.46%
2000-09-28	0	108.5	108.5	109.0	108.5	110.5	7,112,031	775,541,966	109.05	27.23	27.23	27.36	27.23	27.73	28,335,343	27.370	-0.91%
2000-09-27	0	109.5	109.0	109.5	107.0	110.0	5,725,024	621,231,281	108.51	27.48	27.36	27.48	26.86	27.61	22,809,310	27.236	0.92%
2000-09-26	0	108.5	108.5	109.0	106.5	109.5	5,146,405	554,645,825	107.77	27.23	27.23	27.36	26.73	27.48	20,504,010	27.051	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	27.11	27.11	27.23	26.35	27.23	38,847,845	26.848	4.85%
2000-09-22	0	103.0	102.5	103.0	101.5	104.0	9,368,491	962,053,872	102.69	25.85	25.73	25.85	25.48	26.10	37,325,401	25.775	-2.37%
2000-09-21	0	105.5	105.0	105.5	104.5	106.0	7,357,931	775,803,794	105.44	26.48	26.35	26.48	26.23	26.61	29,315,044	26.464	-0.47%
2000-09-20	0	106.0	106.0	106.5	104.5	108.0	9,138,453	969,587,094	106.10	26.61	26.61	26.73	26.23	27.11	36,408,897	26.630	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	26.35	26.35	26.48	25.98	26.73	38,126,986	26.369	-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	26.61	26.48	26.61	26.23	27.36	59,881,965	26.724	-4.50%
2000-09-15	0	111.0	111.0	111.5	110.5	112.0	4,800,932	534,093,702	111.25	27.86	27.86	27.99	27.73	28.11	19,127,596	27.923	0.45%
2000-09-14	0	110.5	110.0	110.5	109.0	111.5	7,377,317	814,149,035	110.36	27.73	27.61	27.73	27.36	27.99	29,392,280	27.699	-0.45%
2000-09-12	0	111.0	110.5	111.0	110.5	113.0	7,186,720	802,864,722	111.72	27.86	27.73	27.86	27.73	28.36	28,632,915	28.040	-2.20%
2000-09-11	0	113.5	113.5	114.0	112.5	113.5	4,253,783	481,412,814	113.17	28.49	28.49	28.61	28.24	28.49	16,947,677	28.406	0.00%
2000-09-08	0	113.5	113.0	113.5	113.0	115.5	3,909,255	446,078,394	114.11	28.49	28.36	28.49	28.36	28.99	15,575,028	28.641	-0.87%
2000-09-07	0	114.5	114.5	115.0	114.0	115.5	4,852,408	556,968,579	114.78	28.74	28.74	28.86	28.61	28.99	19,332,684	28.810	0.00%
2000-09-06	0	114.5	114.5	115.0	113.5	116.0	5,571,254	640,402,398	114.95	28.74	28.74	28.86	28.49	29.12	22,196,668	28.851	0.88%
2000-09-05	0	113.5	113.5	114.0	113.0	116.0	3,928,244	449,351,244	114.39	28.49	28.49	28.61	28.36	29.12	15,650,683	28.711	-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	29.12	29.12	29.24	28.74	29.24	46,328,319	28.983	2.20%
2000-09-01	0	113.5	113.0	113.5	112.0	114.0	8,155,415	920,792,061	112.91	28.49	28.36	28.49	28.11	28.61	32,492,333	28.339	2.25%
2000-08-31	0	111.0	110.5	111.0	110.0	112.0	4,911,055	545,490,689	111.07	27.86	27.73	27.86	27.61	28.11	19,566,342	27.879	0.91%
2000-08-30	0	110.0	110.0	110.5	109.0	111.0	7,275,480	798,942,604	109.81	27.61	27.61	27.73	27.36	27.86	28,986,547	27.563	-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	27.86	27.73	27.86	27.36	28.11	43,061,398	27.800	2.30%
2000-08-28	0	108.5	108.5	109.0	108.0	112.0	7,641,052	836,382,186	109.46	27.23	27.23	27.36	27.11	28.11	30,443,038	27.474	-3.98%
2000-08-25	0	113.0	112.5	113.0	112.5	115.0	6,273,954	709,682,925	113.12	28.36	28.24	28.36	28.24	28.86	24,996,325	28.391	-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	28.86	28.74	28.86	28.36	28.86	44,606,452	28.683	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	28.36	28.24	28.36	28.24	28.74	39,685,842	28.550	-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	28.49	28.36	28.49	27.86	28.49	45,101,343	28.241	3.18%
2000-08-21	0	110.0	110.0	110.5	108.0	111.0	8,258,510	908,423,655	110.00	27.61	27.61	27.73	27.11	27.86	32,903,078	27.609	1.38%
2000-08-18	0	108.5	108.5	109.0	107.5	109.5	6,816,062	739,858,077	108.55	27.23	27.23	27.36	26.98	27.48	27,156,160	27.245	-0.46%
2000-08-17	0	109.0	108.5	109.0	108.5	110.5	7,929,745	866,272,936	109.24	27.36	27.23	27.36	27.23	27.73	31,593,232	27.420	-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	27.61	27.61	27.73	27.36	27.86	41,873,646	27.583	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	27.48	27.48	27.61	26.86	27.61	45,573,906	27.271	2.34%
2000-08-14	0	107.0	106.5	107.0	106.5	109.0	7,180,898	772,683,491	107.60	26.86	26.73	26.86	26.73	27.36	28,609,719	27.008	-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	27.06	27.06	27.19	26.82	27.19	41,883,149	27.005	0.93%
2000-08-10	0	108.0	107.5	108.0	107.0	108.0	7,977,837	858,426,442	107.60	26.82	26.69	26.82	26.57	26.82	32,129,618	26.718	0.93%
2000-08-09	0	107.0	106.5	107.0	105.0	108.0	7,279,813	774,896,977	106.44	26.57	26.44	26.57	26.07	26.82	29,318,424	26.430	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	26.44	26.44	26.57	26.32	26.82	45,733,974	26.487	-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	26.82	26.69	26.82	26.44	26.82	53,949,445	26.627	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	26.20	26.20	26.32	25.82	26.32	40,698,308	26.159	1.44%
2000-08-03	0	104.0	104.0	104.5	103.5	105.0	5,552,088	579,076,430	104.30	25.82	25.82	25.95	25.70	26.07	22,360,254	25.898	-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	26.07	26.07	26.20	25.45	26.32	82,123,970	26.005	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	25.45	25.45	25.58	25.45	26.07	66,217,933	25.634	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	25.45	25.58	25.70	24.83	25.58	55,119,868	25.180	-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	25.70	25.58	25.70	25.58	26.32	133,001,973	25.844	-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	26.07	25.95	26.07	25.45	26.20	84,584,106	25.814	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	26.07	25.95	26.07	25.33	26.32	107,820,509	25.995	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	25.33	25.33	25.45	25.08	25.45	46,289,133	25.223	0.99%
2000-07-24	0	101.0	101.0	101.5	99.75	102.0	9,241,673	935,304,874	101.21	25.08	25.08	25.20	24.77	25.33	37,219,540	25.129	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	24.83	24.83	24.95	24.64	25.33	96,877,090	24.903	1.52%
2000-07-20	0	98.50	98.25	98.50	97.25	98.75	6,621,042	649,550,946	98.104	24.46	24.40	24.46	24.15	24.52	26,665,316	24.359	0.51%
2000-07-19	0	98.00	97.75	98.00	96.50	98.25	6,809,521	665,953,967	97.797	24.33	24.27	24.33	23.96	24.40	27,424,389	24.283	1.55%
2000-07-18	0	96.50	96.25	96.50	96.25	98.00	7,928,275	768,855,262	96.976	23.96	23.90	23.96	23.90	24.33	31,930,014	24.079	-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	24.46	24.46	24.52	24.02	24.58	43,242,117	24.410	1.81%
2000-07-14	0	96.75	96.50	96.75	96.25	98.00	9,072,397	878,928,644	96.879	24.02	23.96	24.02	23.90	24.33	36,537,804	24.055	-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	24.21	24.21	24.27	24.15	24.95	115,703,296	24.404	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	23.96	23.96	24.02	23.34	24.09	94,116,733	23.738	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	23.28	23.22	23.28	22.53	23.34	83,687,858	23.066	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	22.47	22.41	22.47	22.22	22.60	80,741,562	22.412	1.12%
2000-07-07	0	89.50	89.25	89.50	89.00	90.25	8,444,120	756,629,221	89.604	22.22	22.16	22.22	22.10	22.41	34,007,507	22.249	0.28%
2000-07-06	0	89.25	89.25	89.50	89.00	91.00	10,026,031	901,492,579	89.915	22.16	22.16	22.22	22.10	22.60	40,378,431	22.326	-1.11%
2000-07-05	0	90.25	90.00	90.25	89.00	91.00	10,394,960	936,620,106	90.103	22.41	22.35	22.41	22.10	22.60	41,864,241	22.373	1.12%
2000-07-04	0	89.25	89.00	89.25	88.50	89.50	4,717,382	419,315,326	88.887	22.16	22.10	22.16	21.97	22.22	18,998,593	22.071	0.56%
2000-07-03	0	88.75	88.50	88.75	88.50	89.25	4,315,737	383,618,027	88.888	22.04	21.97	22.04	21.97	22.16	17,381,024	22.071	-0.28%
2000-06-30	0	89.00	89.00	89.25	87.50	89.75	5,629,697	500,240,494	88.857	22.10	22.10	22.16	21.73	22.29	22,672,814	22.063	2.01%
2000-06-29	0	87.25	87.00	87.25	86.75	88.25	7,062,481	616,721,808	87.324	21.66	21.60	21.66	21.54	21.91	28,443,150	21.683	-0.29%
2000-06-28	0	87.50	87.50	87.75	87.00	88.75	6,490,322	570,001,837	87.823	21.73	21.73	21.79	21.60	22.04	26,138,860	21.807	0.29%
2000-06-27	0	87.25	87.00	87.25	87.00	88.00	4,371,458	382,629,241	87.529	21.66	21.60	21.66	21.60	21.85	17,605,433	21.734	0.00%
2000-06-26	0	87.25	87.00	87.25	86.25	88.50	5,721,303	501,732,726	87.696	21.66	21.60	21.66	21.42	21.97	23,041,744	21.775	0.87%
2000-06-23	0	86.50	86.50	86.75	86.50	88.00	8,675,753	756,088,116	87.150	21.48	21.48	21.54	21.48	21.85	34,940,376	21.639	-2.26%
2000-06-22	0	88.50	88.25	88.50	88.50	90.00	7,113,922	632,322,958	88.885	21.97	21.91	21.97	21.97	22.35	28,650,321	22.070	-1.94%
2000-06-21	0	90.25	90.00	90.25	89.00	90.75	4,999,661	450,525,454	90.111	22.41	22.35	22.41	22.10	22.53	20,135,432	22.375	-0.55%
2000-06-20	0	90.75	90.75	91.00	90.50	92.50	6,200,716	565,640,229	91.222	22.53	22.53	22.60	22.47	22.97	24,972,512	22.651	-0.82%
2000-06-19	0	91.50	91.50	91.75	91.25	92.50	5,958,901	546,175,513	91.657	22.72	22.72	22.78	22.66	22.97	23,998,637	22.759	-1.88%
2000-06-16	0	93.25	93.25	93.50	92.75	93.50	6,636,743	618,092,689	93.132	23.15	23.15	23.22	23.03	23.22	26,728,550	23.125	-0.27%
2000-06-15	0	93.50	93.50	93.75	93.00	94.50	8,977,879	842,146,625	93.802	23.22	23.22	23.28	23.09	23.46	36,157,146	23.291	0.81%
2000-06-14	0	92.75	92.75	93.00	91.50	93.25	8,866,655	820,709,008	92.561	23.03	23.03	23.09	22.72	23.15	35,709,207	22.983	1.64%
2000-06-13	0	91.25	91.25	91.50	90.50	91.75	5,354,640	488,627,000	91.253	22.66	22.66	22.72	22.47	22.78	21,565,060	22.658	-0.27%
2000-06-12	0	91.50	91.50	91.75	90.50	91.75	4,613,164	420,757,978	91.208	22.72	22.72	22.78	22.47	22.78	18,578,870	22.647	0.27%
2000-06-09	0	91.25	91.25	91.50	90.25	92.25	6,509,722	595,234,428	91.438	22.66	22.66	22.72	22.41	22.91	26,216,991	22.704	0.00%
2000-06-08	0	91.25	91.25	91.50	90.50	92.50	6,654,656	608,260,059	91.404	22.66	22.66	22.72	22.47	22.97	26,800,692	22.696	-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	22.91	22.84	22.91	22.16	22.91	53,596,181	22.728	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	22.22	22.22	22.29	22.10	22.47	48,591,035	22.277	2.87%
2000-06-02	0	87.00	86.75	87.00	86.75	88.00	3,759,932	328,262,085	87.305	21.60	21.54	21.60	21.54	21.85	15,142,598	21.678	0.29%
2000-06-01	0	86.75	86.75	87.00	85.50	87.00	4,460,986	385,028,225	86.310	21.54	21.54	21.60	21.23	21.60	17,965,994	21.431	0.87%
2000-05-31	0	86.00	86.00	86.25	85.75	86.75	6,408,054	552,586,177	86.233	21.35	21.35	21.42	21.29	21.54	25,807,537	21.412	1.47%
2000-05-30	0	84.75	84.75	85.00	84.00	85.00	5,985,547	505,496,437	84.453	21.04	21.04	21.11	20.86	21.11	24,105,950	20.970	0.89%
2000-05-29	0	84.00	83.50	84.25	83.50	84.25	3,141,539	263,619,716	83.914	20.86	20.73	20.92	20.73	20.92	12,652,107	20.836	0.90%
2000-05-26	0	83.25	83.00	83.25	82.25	83.50	5,495,982	455,406,604	82.862	20.67	20.61	20.67	20.42	20.73	22,134,295	20.575	0.30%
2000-05-25	0	83.00	82.75	83.00	82.75	84.00	3,921,354	326,397,329	83.236	20.61	20.55	20.61	20.55	20.86	15,792,702	20.668	0.30%
2000-05-24	0	82.75	82.75	83.00	82.50	83.25	4,408,808	365,199,324	82.834	20.55	20.55	20.61	20.48	20.67	17,755,855	20.568	-1.19%
2000-05-23	0	83.75	83.50	83.75	83.50	84.25	3,846,064	322,404,028	83.827	20.80	20.73	20.80	20.73	20.92	15,489,482	20.814	0.60%
2000-05-22	0	83.25	83.00	83.50	82.50	83.50	5,523,227	458,071,069	82.935	20.67	20.61	20.73	20.48	20.73	22,244,021	20.593	-0.60%
2000-05-19	0	83.75	83.75	84.00	82.75	84.50	6,366,608	534,208,758	83.908	20.80	20.80	20.86	20.55	20.98	25,640,619	20.834	0.60%
2000-05-18	0	83.25	83.00	83.25	83.00	84.50	9,200,872	768,764,192	83.553	20.67	20.61	20.67	20.61	20.98	37,055,219	20.746	-2.06%
2000-05-17	0	85.00	84.75	85.00	84.25	86.00	7,498,145	636,074,774	84.831	21.11	21.04	21.11	20.92	21.35	30,197,725	21.064	-0.58%
2000-05-16	0	85.50	85.50	85.75	85.25	86.25	6,079,957	520,442,684	85.600	21.23	21.23	21.29	21.17	21.42	24,486,173	21.255	0.29%
2000-05-15	0	85.25	85.00	85.25	85.00	85.75	3,737,455	318,745,202	85.284	21.17	21.11	21.17	21.11	21.29	15,052,075	21.176	0.00%
2000-05-12	0	85.25	85.00	85.25	83.50	85.50	8,879,849	751,161,981	84.592	21.17	21.11	21.17	20.73	21.23	35,762,344	21.004	1.49%
2000-05-10	0	84.00	83.75	84.00	83.25	84.00	5,715,797	478,693,254	83.749	20.86	20.80	20.86	20.67	20.86	23,019,569	20.795	-0.59%
2000-05-09	0	84.50	84.25	84.50	83.75	84.50	4,024,699	339,060,348	84.245	20.98	20.92	20.98	20.80	20.98	16,208,910	20.918	0.30%
2000-05-08	0	84.25	84.00	84.25	83.75	85.75	9,720,993	820,933,781	84.450	20.92	20.86	20.92	20.80	21.29	39,149,933	20.969	-1.75%
2000-05-05	0	85.75	85.50	85.75	85.00	86.00	4,481,030	383,270,943	85.532	21.29	21.23	21.29	21.11	21.35	18,046,719	21.238	-0.29%
2000-05-04	0	86.00	85.75	86.00	85.25	86.00	3,582,441	307,287,825	85.776	21.35	21.29	21.35	21.17	21.35	14,427,778	21.298	-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	21.42	21.35	21.42	21.35	21.60	128,951,218	21.479	-0.29%
2000-05-02	0	86.50	86.50	86.75	86.00	88.00	4,266,439	369,228,264	86.542	21.48	21.48	21.54	21.35	21.85	17,182,484	21.489	-0.57%
2000-04-28	0	87.00	87.00	87.25	86.75	88.00	3,600,180	314,345,089	87.314	21.60	21.60	21.66	21.54	21.85	14,499,219	21.680	-0.29%
2000-04-27	0	87.25	87.00	87.25	87.00	88.00	3,383,836	295,817,430	87.421	21.66	21.60	21.66	21.60	21.85	13,627,924	21.707	-0.85%
2000-04-26	0	88.00	88.00	88.25	87.75	89.00	3,715,358	328,132,888	88.318	21.85	21.85	21.91	21.79	22.10	14,963,082	21.929	0.00%
2000-04-25	0	88.00	87.75	88.00	87.50	88.75	4,745,733	419,305,774	88.354	21.85	21.79	21.85	21.73	22.04	19,112,773	21.939	0.28%
2000-04-20	0	87.75	87.50	87.75	87.00	88.00	4,627,800	404,462,243	87.398	21.79	21.73	21.79	21.60	21.85	18,637,814	21.701	-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	21.85	21.79	21.85	21.60	22.10	58,727,311	21.864	1.73%
2000-04-18	0	86.50	86.50	86.75	86.00	87.25	8,700,072	752,483,637	86.492	21.48	21.48	21.54	21.35	21.66	35,038,318	21.476	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	21.23	21.23	21.29	20.92	21.35	53,073,301	21.108	-1.72%
2000-04-14	0	87.00	86.75	87.00	86.00	87.50	8,013,850	693,514,908	86.540	21.60	21.54	21.60	21.35	21.73	32,274,655	21.488	0.00%
2000-04-13	0	87.00	86.75	87.00	86.25	87.75	8,597,089	749,878,300	87.225	21.60	21.54	21.60	21.42	21.79	34,623,568	21.658	-0.57%
2000-04-12	0	87.50	87.50	88.00	87.00	89.75	8,754,896	775,611,252	88.592	21.73	21.73	21.85	21.60	22.29	35,259,114	21.997	0.29%
2000-04-11	0	87.25	87.00	87.25	86.25	87.75	4,660,374	406,917,073	87.314	21.66	21.60	21.66	21.42	21.79	18,769,001	21.680	0.87%
2000-04-10	0	86.50	86.50	86.75	86.00	88.00	5,257,147	455,587,656	86.661	21.48	21.48	21.54	21.35	21.85	21,172,421	21.518	-0.86%
2000-04-07	0	87.25	87.25	87.50	87.25	88.50	6,925,430	607,379,861	87.703	21.66	21.66	21.73	21.66	21.97	27,891,196	21.777	-0.29%
2000-04-06	0	87.50	87.25	87.50	87.25	90.00	6,937,849	610,644,461	88.016	21.73	21.66	21.73	21.66	22.35	27,941,212	21.855	-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	21.97	21.97	22.04	21.48	22.16	46,863,237	21.975	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	21.73	21.66	21.73	21.66	22.97	65,308,705	22.110	-3.85%
2000-03-31	0	91.00	90.75	91.00	90.00	91.50	4,128,919	374,342,121	90.663	22.60	22.53	22.60	22.35	22.72	16,628,641	22.512	-0.27%
2000-03-30	0	91.25	91.25	91.50	91.00	93.25	8,699,230	803,084,188	92.317	22.66	22.66	22.72	22.60	23.15	35,034,927	22.922	-0.82%
2000-03-29	0	92.00	91.75	92.00	91.25	92.25	6,328,300	581,528,356	91.893	22.84	22.78	22.84	22.66	22.91	25,486,339	22.817	-1.08%
2000-03-28	0	93.00	93.00	93.25	92.50	94.25	6,880,481	640,177,155	93.043	23.09	23.09	23.15	22.97	23.40	27,710,171	23.103	-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	23.46	23.40	23.46	23.34	23.71	67,228,724	23.504	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	22.84	22.84	22.91	22.29	23.03	54,928,375	22.705	2.51%
2000-03-23	0	89.75	89.75	90.00	88.75	90.75	7,006,562	627,579,335	89.570	22.29	22.29	22.35	22.04	22.53	28,217,944	22.240	0.28%
2000-03-22	0	89.50	89.25	89.50	88.50	90.00	8,132,898	725,692,844	89.229	22.22	22.16	22.22	21.97	22.35	32,754,104	22.156	2.29%
2000-03-21	0	87.50	87.25	87.50	87.00	89.00	5,551,367	485,940,601	87.535	21.73	21.66	21.73	21.60	22.10	22,357,351	21.735	-1.13%
2000-03-20	0	88.50	88.50	88.75	88.00	89.25	6,563,039	580,738,074	88.486	21.97	21.97	22.04	21.85	22.16	26,431,717	21.971	-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	22.35	22.29	22.35	22.04	22.47	62,833,614	22.225	4.65%
2000-03-16	0	86.00	85.75	86.00	85.25	87.00	6,463,759	557,395,895	86.234	21.35	21.29	21.35	21.17	21.60	26,031,881	21.412	0.88%
2000-03-15	0	85.25	85.00	85.25	84.25	85.25	7,118,215	604,031,231	84.857	21.17	21.11	21.17	20.92	21.17	28,667,611	21.070	0.29%
2000-03-14	0	85.00	84.75	85.00	84.50	85.50	7,866,243	668,234,032	84.950	21.11	21.04	21.11	20.98	21.23	31,680,188	21.093	-0.29%
2000-03-13	0	85.25	85.00	85.25	85.00	86.75	7,209,079	618,453,450	85.788	21.17	21.11	21.17	21.11	21.54	29,033,553	21.301	-1.03%
2000-03-10	0	87.75	87.50	87.75	87.25	88.25	7,541,900	661,060,270	87.652	21.39	21.33	21.39	21.27	21.51	30,942,437	21.364	0.00%
2000-03-09	0	87.75	87.75	88.00	87.50	89.25	10,370,819	915,081,256	88.236	21.39	21.39	21.45	21.33	21.75	42,548,750	21.507	-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	21.45	21.39	21.45	20.54	21.63	75,251,877	21.117	2.92%
2000-03-07	0	85.50	85.25	85.50	85.00	86.25	11,561,868	988,777,882	85.521	20.84	20.78	20.84	20.72	21.02	47,435,311	20.845	-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	21.14	21.08	21.14	21.08	21.45	49,793,717	21.146	-0.57%
2000-03-03	0	87.25	87.00	87.25	87.00	88.25	10,514,667	920,431,207	87.538	21.27	21.21	21.27	21.21	21.51	43,138,920	21.336	-0.85%
2000-03-02	0	88.00	87.75	88.00	87.25	89.25	8,791,949	772,816,442	87.900	21.45	21.39	21.45	21.27	21.75	36,071,060	21.425	-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	21.75	21.69	21.75	21.51	22.06	47,438,310	21.712	0.00%
2000-02-29	0	89.25	89.00	89.25	88.75	90.00	7,043,558	627,779,840	89.128	21.75	21.69	21.75	21.63	21.94	28,897,871	21.724	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	21.69	21.69	21.75	21.21	21.88	59,644,258	21.444	-0.84%
2000-02-25	0	89.75	89.50	89.75	89.00	91.00	5,538,684	496,197,138	89.588	21.88	21.81	21.88	21.69	22.18	22,723,767	21.836	-0.55%
2000-02-24	0	90.25	90.00	90.25	88.75	90.50	8,222,217	737,362,365	89.679	22.00	21.94	22.00	21.63	22.06	33,733,599	21.858	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	21.51	21.45	21.51	21.33	21.63	63,259,476	21.490	-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	21.63	21.57	21.63	21.45	21.69	47,458,381	21.579	-0.84%
2000-02-21	0	89.50	89.50	89.75	88.50	91.00	8,839,331	789,995,196	89.373	21.81	21.81	21.88	21.57	22.18	36,265,456	21.784	-1.92%
2000-02-18	0	91.25	91.00	91.25	90.50	93.50	10,116,832	928,422,932	91.770	22.24	22.18	22.24	22.06	22.79	41,506,708	22.368	-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	22.67	22.67	22.73	22.42	22.97	44,265,216	22.773	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	22.55	22.48	22.55	21.63	22.79	73,198,752	22.476	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	21.39	21.33	21.39	21.02	21.45	77,173,279	21.222	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	21.33	21.27	21.33	21.08	21.69	107,364,045	21.298	-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	22.06	22.00	22.06	21.63	22.30	78,318,739	21.979	0.56%
2000-02-10	0	90.00	89.75	90.00	89.50	90.75	9,652,102	869,289,763	90.062	21.94	21.88	21.94	21.81	22.12	39,600,042	21.952	-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	22.12	22.06	22.12	21.69	22.30	50,804,040	22.089	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	21.69	21.63	21.69	21.51	21.94	79,085,019	21.642	-2.47%
2000-02-03	0	91.25	91.00	91.25	90.25	92.00	10,432,032	949,074,461	90.977	22.24	22.18	22.24	22.00	22.42	42,799,891	22.175	-0.27%
2000-02-02	0	91.50	91.25	91.50	91.00	93.50	9,805,418	896,494,491	91.428	22.30	22.24	22.30	22.18	22.79	40,229,058	22.285	-0.54%
2000-02-01	0	92.00	91.75	92.00	91.75	93.00	8,027,696	741,319,013	92.345	22.42	22.36	22.42	22.36	22.67	32,935,531	22.508	-0.27%
2000-01-31	0	92.25	92.00	92.25	91.50	92.75	8,232,734	759,146,115	92.211	22.48	22.42	22.48	22.30	22.61	33,776,748	22.475	-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	23.09	23.03	23.09	23.03	23.28	47,764,609	23.156	1.88%
2000-01-27	0	93.00	92.75	93.00	91.50	93.50	7,140,986	662,964,979	92.839	22.67	22.61	22.67	22.30	22.79	29,297,592	22.629	1.92%
2000-01-26	0	91.25	91.25	91.50	90.50	92.00	7,499,739	684,408,013	91.258	22.24	22.24	22.30	22.06	22.42	30,769,462	22.243	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	22.06	22.00	22.06	21.88	22.42	57,429,043	22.034	-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	22.61	22.55	22.61	22.36	22.79	46,831,840	22.564	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	22.06	22.00	22.06	21.81	22.18	62,009,614	22.020	-1.36%
2000-01-20	0	91.75	91.50	91.75	91.25	93.75	10,790,069	994,053,585	92.127	22.36	22.30	22.36	22.24	22.85	44,268,822	22.455	-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	22.73	22.67	22.73	22.67	23.40	57,063,013	22.850	-2.86%
2000-01-18	0	96.00	96.00	96.25	95.00	96.50	3,157,976	303,522,232	96.113	23.40	23.40	23.46	23.16	23.52	12,956,347	23.427	-0.52%
2000-01-17	0	96.50	96.25	96.50	96.00	98.50	4,628,898	447,397,086	96.653	23.52	23.46	23.52	23.40	24.01	18,991,154	23.558	0.00%
2000-01-14	0	96.50	96.50	96.75	96.00	98.25	5,930,363	574,295,139	96.840	23.52	23.52	23.58	23.40	23.95	24,330,724	23.604	-0.26%
2000-01-13	0	96.75	96.75	97.00	95.50	97.25	5,281,865	509,192,906	96.404	23.58	23.58	23.64	23.28	23.70	21,670,106	23.497	0.52%
2000-01-12	0	96.25	96.00	96.25	95.75	97.00	7,369,722	708,804,042	96.178	23.46	23.40	23.46	23.34	23.64	30,236,036	23.442	-1.79%
2000-01-11	0	98.00	97.75	98.00	97.50	100.0	8,366,294	825,156,573	98.629	23.89	23.83	23.89	23.76	24.37	34,324,709	24.040	-1.75%
2000-01-10	0	99.75	99.75	100.0	99.50	103.0	6,201,139	626,694,701	101.06	24.31	24.31	24.37	24.25	25.11	25,441,647	24.633	-0.75%
2000-01-07	0	100.5	100.0	100.5	97.50	101.0	8,368,286	831,927,560	99.414	24.50	24.37	24.50	23.76	24.62	34,332,882	24.231	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	23.76	23.64	23.70	23.46	24.86	43,620,651	23.931	-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	24.50	24.37	24.50	24.25	24.86	60,134,228	24.555	-4.74%
2000-01-04	0	105.5	105.5	106.0	105.0	106.5	6,895,378	728,152,249	105.60	25.71	25.71	25.84	25.59	25.96	28,289,927	25.739	-2.31%
2000-01-03	0	108.0	107.5	108.0	107.5	111.5	3,908,164	427,531,218	109.39	26.32	26.20	26.32	26.20	27.18	16,034,172	26.664	-0.92%
1999-12-30	0	109.0	109.0	109.5	106.5	110.0	3,942,418	427,526,998	108.44	26.57	26.57	26.69	25.96	26.81	16,174,707	26.432	2.83%
1999-12-29	0	106.0	105.5	106.0	105.5	108.0	3,366,725	358,142,240	106.38	25.84	25.71	25.84	25.71	26.32	13,812,789	25.928	-0.93%
1999-12-28	0	107.0	107.0	107.5	106.5	108.0	3,533,933	379,137,328	107.28	26.08	26.08	26.20	25.96	26.32	14,498,800	26.150	-0.93%
1999-12-24	0	108.0	107.5	108.0	105.0	108.0	5,167,206	551,776,129	106.78	26.32	26.20	26.32	25.59	26.32	21,199,691	26.028	3.35%
1999-12-23	0	104.5	104.5	105.0	104.0	106.0	2,651,505	278,515,835	105.04	25.47	25.47	25.59	25.35	25.84	10,878,429	25.603	-0.48%
1999-12-22	0	105.0	105.0	105.5	104.5	106.5	3,977,391	420,611,814	105.75	25.59	25.59	25.71	25.47	25.96	16,318,192	25.776	-0.47%
1999-12-21	0	105.5	105.0	105.5	105.0	106.5	5,920,121	625,159,453	105.60	25.71	25.59	25.71	25.59	25.96	24,288,703	25.739	0.96%
1999-12-20	0	104.5	104.5	105.0	103.5	105.0	4,374,043	455,965,380	104.24	25.47	25.47	25.59	25.23	25.59	17,945,551	25.408	0.00%
1999-12-17	0	104.5	104.0	104.5	103.0	105.0	5,155,634	535,929,436	103.95	25.47	25.35	25.47	25.11	25.59	21,152,214	25.337	2.45%
1999-12-16	0	102.0	102.0	102.5	102.0	104.5	3,926,766	404,215,851	102.94	24.86	24.86	24.98	24.86	25.47	16,110,491	25.090	-2.39%
1999-12-15	0	104.5	104.5	105.0	104.0	107.0	8,187,292	861,280,660	105.20	25.47	25.47	25.59	25.35	26.08	33,590,311	25.641	-1.42%
1999-12-14	0	106.0	106.0	106.5	104.5	108.0	4,320,686	457,115,180	105.80	25.84	25.84	25.96	25.47	26.32	17,726,641	25.787	-0.93%
1999-12-13	0	107.0	107.0	107.5	106.0	108.0	7,298,234	779,577,431	106.82	26.08	26.08	26.20	25.84	26.32	29,942,739	26.036	1.90%
1999-12-10	0	105.0	104.5	105.0	103.0	105.0	4,718,693	492,135,734	104.29	25.59	25.47	25.59	25.11	25.59	19,359,559	25.421	0.48%
1999-12-09	0	104.5	104.5	105.0	102.0	105.5	6,990,930	729,601,787	104.36	25.47	25.47	25.59	24.86	25.71	28,681,952	25.438	1.95%
1999-12-08	0	102.5	102.0	102.5	102.0	103.5	6,553,796	673,135,182	102.71	24.98	24.86	24.98	24.86	25.23	26,888,506	25.034	-1.44%
1999-12-07	0	104.0	104.0	104.5	103.5	105.5	7,213,618	752,465,748	104.31	25.35	25.35	25.47	25.23	25.71	29,595,582	25.425	0.00%
1999-12-06	0	104.0	103.5	104.0	102.5	106.0	6,764,460	703,008,126	103.93	25.35	25.23	25.35	24.98	25.84	27,752,805	25.331	0.00%
1999-12-03	0	104.0	103.5	104.0	101.5	104.5	5,148,325	531,594,679	103.26	25.35	25.23	25.35	24.74	25.47	21,122,227	25.168	1.46%
1999-12-02	0	102.5	102.5	103.0	100.5	103.5	5,568,404	566,889,721	101.80	24.98	24.98	25.11	24.50	25.23	22,845,701	24.814	0.49%
1999-12-01	0	102.0	102.0	102.5	100.0	103.0	7,156,125	726,257,599	101.49	24.86	24.86	24.98	24.37	25.11	29,359,704	24.737	-0.97%
1999-11-30	0	103.0	102.5	103.0	101.5	105.5	8,729,917	897,351,672	102.79	25.11	24.98	25.11	24.74	25.71	35,816,559	25.054	-1.90%
1999-11-29	0	105.0	105.0	105.5	104.0	106.0	6,843,941	718,250,636	104.95	25.59	25.59	25.71	25.35	25.84	28,078,894	25.580	0.00%
1999-11-26	0	105.0	104.5	105.0	102.5	105.5	5,339,509	556,460,199	104.22	25.59	25.47	25.59	24.98	25.71	21,906,605	25.401	1.94%
1999-11-25	0	103.0	102.5	103.0	101.0	105.5	8,531,419	886,358,213	103.89	25.11	24.98	25.11	24.62	25.71	35,002,174	25.323	-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	25.71	25.71	25.84	24.98	26.08	43,436,877	25.484	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	24.98	24.86	24.98	24.50	25.47	40,845,133	24.840	-0.49%
1999-11-22	0	103.0	103.0	103.5	102.0	103.5	5,714,415	587,337,774	102.78	25.11	25.11	25.23	24.86	25.23	23,444,746	25.052	0.49%
1999-11-19	0	102.5	102.5	103.0	101.5	103.5	9,037,078	923,967,150	102.24	24.98	24.98	25.11	24.74	25.23	37,076,760	24.920	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	24.98	24.86	24.98	24.74	25.23	48,126,282	24.972	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	24.98	24.98	25.11	24.62	25.35	96,227,505	24.879	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	24.07	24.01	24.07	23.83	24.19	44,130,138	24.021	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	23.89	23.89	23.95	23.64	24.19	49,031,990	23.892	1.55%
1999-11-12	0	96.50	96.50	96.75	96.25	97.50	8,337,104	807,273,646	96.829	23.52	23.52	23.58	23.46	23.76	34,204,951	23.601	-0.52%
1999-11-11	0	97.00	96.75	97.00	95.75	98.25	7,531,105	727,371,146	96.582	23.64	23.58	23.64	23.34	23.95	30,898,148	23.541	-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	23.83	23.83	23.89	23.52	23.95	65,933,271	23.803	2.62%
1999-11-09	0	95.25	95.25	95.50	95.00	96.00	8,039,010	767,058,921	95.417	23.22	23.22	23.28	23.16	23.40	32,981,949	23.257	1.33%
1999-11-08	0	94.00	94.00	94.25	93.75	95.50	7,164,382	679,257,205	94.810	22.91	22.91	22.97	22.85	23.28	29,393,580	23.109	-0.53%
1999-11-05	0	94.50	94.50	94.75	93.75	95.25	6,367,663	600,633,233	94.326	23.03	23.03	23.09	22.85	23.22	26,124,851	22.991	0.27%
1999-11-04	0	94.25	94.25	94.50	92.25	95.00	8,819,954	830,121,990	94.119	22.97	22.97	23.03	22.48	23.16	36,185,957	22.940	2.17%
1999-11-03	0	92.25	92.25	92.50	92.00	94.25	4,307,811	400,314,991	92.928	22.48	22.48	22.55	22.42	22.97	17,673,818	22.650	-1.34%
1999-11-02	0	93.50	93.25	93.50	93.00	94.00	4,790,305	447,647,867	93.449	22.79	22.73	22.79	22.67	22.91	19,653,365	22.777	-0.27%
1999-11-01	0	93.75	93.75	94.00	93.25	94.75	9,158,247	860,840,090	93.996	22.85	22.85	22.91	22.73	23.09	37,573,885	22.911	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	22.73	22.79	22.85	22.12	22.79	87,669,050	22.445	6.27%
1999-10-28	0	87.75	88.00	88.25	87.50	90.25	9,442,397	841,840,263	89.155	21.39	21.45	21.51	21.33	22.00	38,739,678	21.731	-0.28%
1999-10-27	0	88.00	87.75	88.00	87.50	88.50	4,682,923	412,521,565	88.091	21.45	21.39	21.45	21.33	21.57	19,212,805	21.471	0.57%
1999-10-26	0	87.50	87.50	87.75	87.25	88.25	4,730,680	415,290,616	87.787	21.33	21.33	21.39	21.27	21.51	19,408,739	21.397	-1.41%
1999-10-25	0	88.75	88.50	88.75	88.00	89.25	9,214,561	817,384,643	88.706	21.63	21.57	21.63	21.45	21.75	37,804,926	21.621	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	21.27	21.21	21.27	20.60	21.27	48,741,377	20.938	1.75%
1999-10-21	0	85.75	85.50	85.75	85.25	86.75	6,651,298	572,146,281	86.020	20.90	20.84	20.90	20.78	21.14	27,288,531	20.967	-0.58%
1999-10-20	0	86.25	86.00	86.25	84.75	86.50	5,047,623	432,503,043	85.684	21.02	20.96	21.02	20.66	21.08	20,709,073	20.885	3.60%
1999-10-19	0	83.25	83.25	83.50	83.00	84.50	8,916,231	743,895,731	83.432	20.29	20.29	20.35	20.23	20.60	36,580,957	20.336	-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	20.66	20.60	20.66	20.60	21.08	51,746,435	20.751	-1.74%
1999-10-14	0	86.25	86.00	86.25	85.25	87.00	11,419,664	984,936,488	86.249	21.02	20.96	21.02	20.78	21.21	46,851,886	21.022	-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	21.08	21.02	21.08	20.96	21.57	64,869,981	21.203	-2.81%
1999-10-12	0	89.00	88.75	89.00	88.75	90.00	4,384,773	391,333,261	89.248	21.69	21.63	21.69	21.63	21.94	17,989,573	21.753	-1.11%
1999-10-11	0	90.00	89.75	90.00	89.25	90.75	4,427,894	397,879,290	89.857	21.94	21.88	21.94	21.75	22.12	18,166,487	21.902	-0.55%
1999-10-08	0	90.50	90.25	90.50	90.25	91.00	7,478,855	676,921,032	90.511	22.06	22.00	22.06	22.00	22.18	30,683,780	22.061	-0.55%
1999-10-07	0	91.00	90.75	91.00	90.75	91.75	8,487,277	773,176,965	91.098	22.18	22.12	22.18	22.12	22.36	34,821,071	22.204	1.96%
1999-10-06	0	89.25	89.50	89.75	89.25	90.75	5,915,124	532,708,634	90.059	21.75	21.81	21.88	21.75	22.12	24,268,202	21.951	-0.56%
1999-10-05	0	89.75	89.50	89.75	89.50	90.50	5,303,200	477,290,676	90.001	21.88	21.81	21.88	21.81	22.06	21,757,638	21.937	-0.55%
1999-10-04	0	90.25	90.25	90.50	89.00	91.00	4,461,460	402,761,669	90.276	22.00	22.00	22.06	21.69	22.18	18,304,200	22.004	1.40%
1999-09-30	0	89.00	88.50	88.75	88.50	89.50	5,318,506	473,231,959	88.978	21.69	21.57	21.63	21.57	21.81	21,820,435	21.688	-0.56%
1999-09-29	0	89.50	89.50	89.75	88.25	90.00	9,041,540	805,214,484	89.057	21.81	21.81	21.88	21.51	21.94	37,095,067	21.707	-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	21.88	21.88	21.94	21.88	22.36	49,014,402	22.005	0.28%
1999-09-27	0	89.50	89.25	89.50	89.00	90.50	7,540,700	675,668,360	89.603	21.81	21.75	21.81	21.69	22.06	30,937,514	21.840	-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	22.00	21.94	22.06	21.69	22.30	56,973,947	21.878	-0.28%
1999-09-23	0	90.50	90.25	90.50	90.00	91.00	5,455,943	493,746,880	90.497	22.06	22.00	22.06	21.94	22.18	22,384,303	22.058	0.28%
1999-09-22	0	90.25	90.00	90.25	89.75	91.00	11,015,820	995,671,020	90.386	22.00	21.94	22.00	21.88	22.18	45,195,020	22.031	-1.63%
1999-09-21	0	91.75	91.25	91.50	91.50	92.25	3,270,956	300,635,975	91.911	22.36	22.24	22.30	22.30	22.48	13,419,874	22.402	-0.54%
1999-09-20	0	92.25	92.25	92.50	91.50	93.00	4,822,757	443,976,970	92.059	22.48	22.48	22.55	22.30	22.67	19,786,507	22.438	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	22.48	22.42	22.48	22.06	22.67	54,237,150	22.323	-0.81%
1999-09-15	0	93.00	92.75	93.00	92.75	94.00	9,453,430	882,372,399	93.339	22.67	22.61	22.67	22.61	22.91	38,784,943	22.750	-1.85%
1999-09-14	0	94.75	94.75	95.00	94.00	95.50	4,477,061	424,480,638	94.812	23.09	23.09	23.16	22.91	23.28	18,368,207	23.110	-1.30%
1999-09-13	0	96.00	95.75	96.00	95.50	97.25	4,285,979	413,875,540	96.565	23.40	23.34	23.40	23.28	23.70	17,584,247	23.537	-0.52%
1999-09-10	0	96.50	96.50	97.00	96.25	97.50	4,466,454	433,066,843	96.960	23.52	23.52	23.64	23.46	23.76	18,324,689	23.633	-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	23.64	23.58	23.64	23.16	23.76	43,973,635	23.590	1.31%
1999-09-08	0	95.75	95.75	96.00	95.50	96.00	1,383,801	132,517,224	95.763	23.34	23.34	23.40	23.28	23.40	5,677,372	23.341	0.26%
1999-09-07	0	95.50	95.50	95.75	95.25	96.75	3,149,103	302,129,566	95.941	23.28	23.28	23.34	23.22	23.58	12,919,943	23.385	0.53%
1999-09-06	0	95.00	95.00	95.25	94.75	95.50	3,248,224	308,526,531	94.983	23.16	23.16	23.22	23.09	23.28	13,326,611	23.151	1.33%
1999-09-03	0	93.75	93.50	93.75	93.00	94.00	5,453,062	510,424,260	93.603	22.85	22.79	22.85	22.67	22.91	22,372,483	22.815	-1.32%
1999-09-02	0	95.00	94.75	95.00	94.00	96.25	7,189,887	683,485,761	95.062	23.16	23.09	23.16	22.91	23.46	29,498,220	23.170	-1.81%
1999-09-01	0	96.75	96.75	97.00	96.75	98.25	4,026,657	393,173,789	97.643	23.58	23.58	23.64	23.58	23.95	16,520,317	23.799	0.52%
1999-08-31	0	96.25	96.00	96.25	96.00	97.25	4,911,730	474,317,426	96.568	23.46	23.40	23.46	23.40	23.70	20,151,540	23.538	-1.53%
1999-08-30	0	97.75	97.50	97.75	96.00	98.75	7,848,878	767,307,468	97.760	23.83	23.76	23.83	23.40	24.07	32,201,887	23.828	1.82%
1999-08-27	0	96.00	96.00	96.25	96.00	97.50	4,006,994	386,922,443	96.562	23.40	23.40	23.46	23.40	23.76	16,439,645	23.536	-1.79%
1999-08-26	0	97.75	97.75	98.00	97.00	98.00	6,294,184	614,053,236	97.559	23.83	23.83	23.89	23.64	23.89	25,823,386	23.779	1.82%
1999-08-25	0	96.00	95.75	96.00	95.25	97.50	5,068,404	488,687,160	96.418	23.40	23.34	23.40	23.22	23.76	20,794,332	23.501	-0.78%
1999-08-24	0	96.75	96.50	96.75	96.25	98.00	6,026,021	584,132,361	96.935	23.58	23.52	23.58	23.46	23.89	24,723,183	23.627	0.52%
1999-08-23	0	96.25	96.25	96.50	96.25	98.00	4,537,138	441,110,794	97.222	23.46	23.46	23.52	23.46	23.89	18,614,687	23.697	0.00%
1999-08-20	0	96.25	96.25	96.50	95.00	97.00	9,406,187	904,401,019	96.150	23.46	23.46	23.52	23.16	23.64	38,591,118	23.435	0.52%
1999-08-19	0	95.75	95.50	95.75	92.00	96.00	10,135,845	955,825,259	94.301	23.34	23.28	23.34	22.42	23.40	41,584,713	22.985	2.13%
1999-08-18	0	93.75	93.50	93.75	93.25	95.00	5,211,885	490,800,233	94.169	22.85	22.79	22.85	22.73	23.16	21,382,997	22.953	0.81%
1999-08-17	0	93.00	92.75	93.00	92.00	93.50	4,162,573	386,704,380	92.900	22.67	22.61	22.67	22.42	22.79	17,077,945	22.643	0.27%
1999-08-16	0	92.75	92.75	93.00	92.00	93.25	7,455,567	691,247,341	92.716	22.61	22.61	22.67	22.42	22.73	30,588,236	22.598	2.80%
1999-08-13	0	91.25	91.00	91.25	90.00	91.75	6,840,534	622,564,873	91.011	21.99	21.93	21.99	21.69	22.11	28,385,321	21.933	0.00%
1999-08-12	0	91.25	91.25	91.50	90.25	91.50	5,669,593	514,459,826	90.740	21.99	21.99	22.05	21.75	22.05	23,526,411	21.867	2.82%
1999-08-11	0	88.75	88.50	88.75	88.00	89.75	9,932,544	880,644,336	88.663	21.39	21.33	21.39	21.21	21.63	41,215,853	21.367	-1.11%
1999-08-10	0	89.75	89.25	89.50	89.25	91.50	9,556,424	863,737,727	90.383	21.63	21.51	21.57	21.51	22.05	39,655,115	21.781	-1.64%
1999-08-09	0	91.25	91.25	91.50	91.00	92.00	6,219,497	569,143,223	91.510	21.99	21.99	22.05	21.93	22.17	25,808,280	22.053	-2.67%
1999-08-06	0	93.75	93.50	93.75	93.25	94.50	4,123,684	386,452,743	93.715	22.59	22.53	22.59	22.47	22.77	17,111,543	22.584	-1.06%
1999-08-05	0	94.75	94.50	94.75	94.25	97.00	5,386,828	513,233,104	95.276	22.83	22.77	22.83	22.71	23.38	22,353,056	22.960	-2.32%
1999-08-04	0	97.00	96.75	97.00	95.25	97.25	5,293,097	510,535,799	96.453	23.38	23.32	23.38	22.95	23.44	21,964,112	23.244	2.65%
1999-08-03	0	94.50	94.50	94.75	94.00	95.25	5,521,464	522,938,207	94.710	22.77	22.77	22.83	22.65	22.95	22,911,738	22.824	0.27%
1999-08-02	0	94.25	94.25	94.50	91.50	94.75	5,661,256	529,147,262	93.468	22.71	22.71	22.77	22.05	22.83	23,491,816	22.525	3.01%
1999-07-30	0	91.50	91.50	91.75	88.75	91.75	7,335,860	660,217,295	89.999	22.05	22.05	22.11	21.39	22.11	30,440,714	21.689	1.10%
1999-07-29	0	90.50	90.25	90.50	90.00	91.25	5,650,736	512,004,930	90.609	21.81	21.75	21.81	21.69	21.99	23,448,163	21.836	-0.82%
1999-07-28	0	91.25	91.00	91.25	90.25	92.00	7,178,482	655,144,464	91.265	21.99	21.93	21.99	21.75	22.17	29,787,662	21.994	0.00%
1999-07-27	0	91.25	91.00	91.25	88.00	91.25	5,596,987	504,975,796	90.223	21.99	21.93	21.99	21.21	21.99	23,225,127	21.743	1.39%
1999-07-26	0	90.00	89.75	90.00	89.50	91.25	8,763,657	790,598,137	90.213	21.69	21.63	21.69	21.57	21.99	36,365,467	21.740	-2.44%
1999-07-23	0	92.25	92.00	92.25	91.25	93.75	10,160,215	936,367,327	92.160	22.23	22.17	22.23	21.99	22.59	42,160,592	22.210	-1.86%
1999-07-22	0	94.00	93.75	94.00	93.25	94.50	5,001,546	469,633,571	93.898	22.65	22.59	22.65	22.47	22.77	20,754,299	22.628	0.53%
1999-07-21	0	93.50	93.50	93.75	93.50	94.50	9,245,200	869,365,309	94.034	22.53	22.53	22.59	22.53	22.77	38,363,667	22.661	-2.09%
1999-07-20	0	95.50	95.50	95.75	95.25	97.50	6,173,166	593,741,112	96.181	23.01	23.01	23.07	22.95	23.50	25,616,026	23.179	-0.26%
1999-07-19	0	95.75	95.50	95.75	95.00	97.00	4,741,803	454,521,530	95.854	23.07	23.01	23.07	22.89	23.38	19,676,475	23.100	-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	23.13	23.07	23.13	22.77	23.50	45,756,320	23.071	-0.52%
1999-07-15	0	96.50	96.25	96.50	95.00	96.50	8,042,384	772,664,340	96.074	23.26	23.20	23.26	22.89	23.26	33,372,489	23.153	0.26%
1999-07-14	0	96.25	96.00	96.25	95.75	98.50	10,074,797	974,313,648	96.708	23.20	23.13	23.20	23.07	23.74	41,806,143	23.306	-3.02%
1999-07-13	0	99.25	99.25	99.50	98.50	100.0	3,664,057	363,214,852	99.129	23.92	23.92	23.98	23.74	24.10	15,204,286	23.889	0.25%
1999-07-12	0	99.00	99.00	99.25	98.75	101.5	3,310,150	331,664,865	100.20	23.86	23.86	23.92	23.80	24.46	13,735,721	24.146	-0.75%
1999-07-09	0	99.75	99.50	99.75	98.00	100.0	4,045,713	402,045,831	99.376	24.04	23.98	24.04	23.62	24.10	16,787,996	23.948	-0.75%
1999-07-08	0	100.5	100.0	100.5	99.25	101.5	5,897,223	590,759,223	100.18	24.22	24.10	24.22	23.92	24.46	24,470,979	24.141	-0.50%
1999-07-07	0	101.0	101.0	101.5	100.0	102.0	5,645,016	569,508,884	100.89	24.34	24.34	24.46	24.10	24.58	23,424,427	24.313	0.50%
1999-07-06	0	100.5	100.5	101.0	100.0	101.5	5,978,675	601,286,689	100.57	24.22	24.22	24.34	24.10	24.46	24,808,971	24.237	-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	24.46	24.34	24.46	23.86	24.58	61,302,871	24.222	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	23.86	23.78	23.86	22.89	23.94	55,762,879	23.493	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	22.73	22.65	22.73	22.49	22.89	47,966,426	22.734	-1.05%
1999-06-29	0	286.0	285.0	286.0	285.0	291.0	2,966,479	851,633,518	287.09	22.97	22.89	22.97	22.89	23.38	36,928,897	23.061	-1.04%
1999-06-28	0	289.0	288.0	289.0	288.0	290.0	2,557,345	739,045,990	288.99	23.22	23.13	23.22	23.13	23.30	31,835,698	23.214	-1.03%
1999-06-25	0	292.0	291.0	292.0	290.0	293.0	1,618,963	472,762,027	292.02	23.46	23.38	23.46	23.30	23.54	20,154,034	23.457	-0.34%
1999-06-24	0	293.0	292.0	293.0	292.0	295.0	1,755,329	514,985,962	293.38	23.54	23.46	23.54	23.46	23.70	21,851,617	23.567	-1.01%
1999-06-23	0	296.0	296.0	297.0	291.0	298.0	2,432,380	717,776,152	295.09	23.78	23.78	23.86	23.38	23.94	30,280,042	23.705	0.00%
1999-06-22	0	296.0	295.0	296.0	295.0	300.0	2,191,013	651,546,095	297.37	23.78	23.70	23.78	23.70	24.10	27,275,330	23.888	-1.33%
1999-06-21	0	300.0	299.0	300.0	292.0	300.0	2,688,885	794,918,538	295.63	24.10	24.02	24.10	23.46	24.10	33,473,204	23.748	3.09%
1999-06-17	0	291.0	290.0	291.0	288.0	292.0	2,140,073	620,903,309	290.13	23.38	23.30	23.38	23.13	23.46	26,641,191	23.306	2.11%
1999-06-16	0	285.0	285.0	286.0	282.0	287.0	2,171,772	620,017,695	285.49	22.89	22.89	22.97	22.65	23.05	27,035,804	22.933	0.35%
1999-06-15	0	284.0	283.0	284.0	282.0	287.0	2,247,372	639,468,766	284.54	22.81	22.73	22.81	22.65	23.05	27,976,928	22.857	-0.35%
1999-06-14	0	285.0	285.0	286.0	282.0	286.0	1,983,819	563,383,810	283.99	22.89	22.89	22.97	22.65	22.97	24,696,027	22.813	1.06%
1999-06-11	0	282.0	282.0	283.0	277.0	284.0	2,477,311	696,579,965	281.18	22.65	22.65	22.73	22.25	22.81	30,839,376	22.587	1.81%
1999-06-10	0	277.0	277.0	278.0	276.0	282.0	2,834,737	791,136,241	279.09	22.25	22.25	22.33	22.17	22.65	35,288,876	22.419	0.00%
1999-06-09	0	277.0	276.0	277.0	274.0	278.0	1,576,415	435,445,061	276.22	22.25	22.17	22.25	22.01	22.33	19,624,365	22.189	-0.36%
1999-06-08	0	278.0	277.0	278.0	276.0	281.0	2,653,512	738,859,694	278.45	22.33	22.25	22.33	22.17	22.57	33,032,855	22.367	0.36%
1999-06-07	0	277.0	277.0	278.0	269.0	277.0	2,597,754	711,331,376	273.83	22.25	22.25	22.33	21.61	22.25	32,338,739	21.996	3.75%
1999-06-04	0	267.0	266.0	267.0	265.0	270.0	1,476,343	394,721,873	267.36	21.45	21.37	21.45	21.29	21.69	18,378,596	21.477	-0.74%
1999-06-03	0	269.0	268.0	269.0	265.0	269.0	1,682,816	449,303,802	267.00	21.61	21.53	21.61	21.29	21.61	20,948,922	21.448	0.00%
1999-06-02	0	269.0	268.0	269.0	264.0	270.0	2,703,756	725,692,050	268.40	21.61	21.53	21.61	21.21	21.69	33,658,329	21.561	1.89%
1999-06-01	0	264.0	263.0	264.0	257.0	264.0	2,391,853	622,571,626	260.29	21.21	21.13	21.21	20.64	21.21	29,775,533	20.909	2.33%
1999-05-31	0	258.0	257.0	258.0	253.0	258.0	1,254,109	320,517,920	255.57	20.73	20.64	20.73	20.32	20.73	15,612,065	20.530	1.57%
1999-05-28	0	254.0	253.0	254.0	252.0	256.0	2,808,266	713,240,810	253.98	20.40	20.32	20.40	20.24	20.56	34,959,346	20.402	-1.55%
1999-05-27	0	258.0	257.0	258.0	256.0	260.0	2,414,930	621,648,113	257.42	20.73	20.64	20.73	20.56	20.89	30,062,812	20.678	1.18%
1999-05-26	0	255.0	255.0	256.0	251.0	256.0	3,651,526	924,997,335	253.32	20.48	20.48	20.56	20.16	20.56	45,456,862	20.349	-0.39%
1999-05-25	0	256.0	256.0	257.0	255.0	260.0	2,178,499	561,622,501	257.80	20.56	20.56	20.64	20.48	20.89	27,119,546	20.709	-1.16%
1999-05-24	0	259.0	259.0	260.0	253.0	259.0	1,895,450	485,082,057	255.92	20.81	20.81	20.89	20.32	20.81	23,595,946	20.558	1.57%
1999-05-21	0	255.0	254.0	255.0	253.0	256.0	1,782,800	453,304,803	254.27	20.48	20.40	20.48	20.32	20.56	22,193,596	20.425	0.00%
1999-05-20	0	255.0	254.0	255.0	254.0	258.0	2,406,239	615,715,829	255.88	20.48	20.40	20.48	20.40	20.73	29,954,620	20.555	-0.78%
1999-05-19	0	257.0	256.0	257.0	255.0	259.0	3,030,591	776,486,221	256.22	20.64	20.56	20.64	20.48	20.81	37,727,010	20.582	-1.15%
1999-05-18	0	260.0	260.0	261.0	258.0	261.0	2,537,277	659,934,345	260.10	20.89	20.89	20.97	20.73	20.97	31,585,877	20.893	0.00%
1999-05-17	0	260.0	259.0	260.0	258.0	262.0	3,408,035	885,343,402	259.78	20.89	20.81	20.89	20.73	21.05	42,425,708	20.868	-2.26%
1999-05-14	0	266.0	266.0	267.0	265.0	272.0	2,962,460	793,416,483	267.82	21.37	21.37	21.45	21.29	21.85	36,878,865	21.514	-1.48%
1999-05-13	0	270.0	269.0	270.0	269.0	272.0	1,879,413	508,328,990	270.47	21.69	21.61	21.69	21.61	21.85	23,396,305	21.727	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	21.61	21.61	21.69	21.37	21.93	60,937,717	21.718	-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	21.69	21.61	21.69	21.53	22.25	62,541,524	21.782	0.00%
1999-05-10	1	270.0	-	-	-	-	0	0	-	21.69	-	-	-	-	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	21.69	21.61	21.69	21.61	22.49	47,534,791	21.930	-4.26%
1999-05-06	0	282.0	282.0	283.0	279.0	285.0	3,360,327	946,601,578	281.70	22.65	22.65	22.73	22.41	22.89	41,831,804	22.629	-0.70%
1999-05-05	0	284.0	284.0	285.0	283.0	288.0	1,761,333	502,420,474	285.25	22.81	22.81	22.89	22.73	23.13	21,926,359	22.914	-2.41%
1999-05-04	0	291.0	290.0	291.0	288.0	292.0	2,566,982	744,007,239	289.84	23.38	23.30	23.38	23.13	23.46	31,955,666	23.282	1.75%
1999-05-03	0	286.0	285.0	286.0	282.0	288.0	1,792,082	510,521,910	284.88	22.97	22.89	22.97	22.65	23.13	22,309,145	22.884	-0.69%
1999-04-30	0	288.0	287.0	288.0	285.0	289.0	1,910,959	548,563,593	287.06	23.13	23.05	23.13	22.89	23.22	23,789,013	23.060	0.00%
1999-04-29	0	288.0	287.0	288.0	284.0	288.0	2,603,362	744,406,215	285.94	23.13	23.05	23.13	22.81	23.13	32,408,551	22.969	1.05%
1999-04-28	0	285.0	285.0	286.0	283.0	293.0	3,393,889	973,237,512	286.76	22.89	22.89	22.97	22.73	23.54	42,249,608	23.035	-1.04%
1999-04-27	0	288.0	288.0	289.0	285.0	289.0	2,386,278	684,224,644	286.73	23.13	23.13	23.22	22.89	23.22	29,706,131	23.033	1.41%
1999-04-26	0	284.0	283.0	284.0	279.0	285.0	1,864,365	527,524,866	282.95	22.81	22.73	22.81	22.41	22.89	23,208,977	22.729	0.35%
1999-04-23	0	283.0	283.0	284.0	282.0	290.0	2,771,731	796,296,436	287.29	22.73	22.73	22.81	22.65	23.30	34,504,531	23.078	-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	22.81	22.81	22.89	22.41	22.97	47,448,870	22.663	2.16%
1999-04-21	0	278.0	277.0	278.0	273.0	279.0	3,206,785	883,649,049	275.56	22.33	22.25	22.33	21.93	22.41	39,920,401	22.135	0.36%
1999-04-20	0	277.0	276.0	277.0	275.0	280.0	3,095,044	858,980,429	277.53	22.25	22.17	22.25	22.09	22.49	38,529,368	22.294	-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	22.49	22.49	22.57	22.33	22.81	59,218,398	22.644	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	22.25	22.17	22.25	21.85	22.25	57,581,539	22.059	2.59%
1999-04-15	0	270.0	269.0	270.0	267.0	270.0	3,004,066	808,139,711	269.02	21.69	21.61	21.69	21.45	21.69	37,396,807	21.610	0.75%
1999-04-14	0	268.0	267.0	268.0	266.0	270.0	1,446,142	387,755,475	268.13	21.53	21.45	21.53	21.37	21.69	18,002,632	21.539	-0.74%
1999-04-13	0	270.0	269.0	270.0	268.0	270.0	1,739,309	468,162,067	269.17	21.69	21.61	21.69	21.53	21.69	21,652,188	21.622	1.50%
1999-04-12	0	266.0	265.0	266.0	265.0	268.0	3,455,060	920,692,238	266.48	21.37	21.29	21.37	21.29	21.53	43,011,110	21.406	-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	21.69	21.69	21.77	21.61	21.85	54,177,073	21.688	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	21.61	21.61	21.69	21.45	21.85	63,141,901	21.634	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	21.13	21.05	21.13	20.24	21.21	73,358,014	20.867	6.05%
1999-04-01	0	248.0	247.0	248.0	244.0	248.0	2,457,251	605,861,860	246.56	19.92	19.84	19.92	19.60	19.92	30,589,655	19.806	2.06%
1999-03-31	0	243.0	243.0	244.0	242.0	247.0	2,002,979	489,597,360	244.43	19.52	19.52	19.60	19.44	19.84	24,934,545	19.635	-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	19.60	19.52	19.60	19.36	19.60	74,708,826	19.515	1.67%
1999-03-29	0	240.0	239.0	240.0	238.0	241.0	2,183,374	521,982,938	239.07	19.28	19.20	19.28	19.12	19.36	27,180,234	19.205	-0.41%
1999-03-26	0	241.0	240.0	241.0	238.0	241.0	1,405,273	336,035,806	239.12	19.36	19.28	19.36	19.12	19.36	17,493,864	19.209	1.69%
1999-03-25	0	237.0	237.0	238.0	236.0	238.0	1,935,019	458,577,802	236.99	19.04	19.04	19.12	18.96	19.12	24,088,529	19.037	1.72%
1999-03-24	0	233.0	233.0	234.0	233.0	237.0	2,483,026	583,072,939	234.82	18.72	18.72	18.80	18.72	19.04	30,910,521	18.863	-2.92%
1999-03-23	0	240.0	239.0	240.0	238.0	240.0	1,367,484	327,175,160	239.25	19.28	19.20	19.28	19.12	19.28	17,023,439	19.219	-0.83%
1999-03-22	0	242.0	242.0	243.0	241.0	245.0	1,816,662	440,973,199	242.74	19.44	19.44	19.52	19.36	19.68	22,615,135	19.499	-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	19.60	19.60	19.68	19.12	19.68	58,106,564	19.453	3.83%
1999-03-18	0	235.0	235.0	236.0	234.0	239.0	3,237,699	766,605,521	236.77	18.88	18.88	18.96	18.80	19.20	40,305,241	19.020	-2.49%
1999-03-17	0	241.0	241.0	242.0	238.0	243.0	3,336,569	801,598,950	240.25	19.36	19.36	19.44	19.12	19.52	41,536,047	19.299	1.26%
1999-03-16	0	238.0	238.0	239.0	236.0	239.0	2,317,527	551,743,723	238.07	19.12	19.12	19.20	18.96	19.20	28,850,268	19.124	0.42%
1999-03-15	0	237.0	237.0	238.0	235.0	239.0	2,296,987	544,827,530	237.19	19.04	19.04	19.12	18.88	19.20	28,594,571	19.054	0.00%
1999-03-12	0	237.0	237.0	238.0	234.0	240.0	4,133,843	979,199,013	236.87	19.04	19.04	19.12	18.80	19.28	51,461,096	19.028	1.28%
1999-03-11	0	234.0	233.0	234.0	232.0	237.0	3,045,496	714,602,653	234.64	18.80	18.72	18.80	18.64	19.04	37,912,558	18.849	-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	19.04	18.96	19.04	18.48	19.12	63,253,915	18.807	2.60%
1999-03-09	0	231.0	230.0	231.0	226.0	231.0	4,154,800	951,161,836	228.93	18.56	18.48	18.56	18.15	18.56	51,721,984	18.390	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	18.07	18.07	18.15	17.99	18.56	60,799,947	18.273	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	17.97	17.89	17.97	17.50	17.97	60,241,788	17.746	4.11%
1999-03-04	0	219.0	219.0	220.0	216.0	221.0	1,986,912	433,619,947	218.24	17.26	17.26	17.34	17.02	17.42	25,209,999	17.200	0.00%
1999-03-03	0	219.0	218.0	219.0	217.0	222.0	2,406,572	528,267,809	219.51	17.26	17.18	17.26	17.10	17.50	30,534,657	17.301	0.00%
1999-03-02	0	219.0	219.0	220.0	218.0	224.0	3,843,962	851,023,313	221.39	17.26	17.26	17.34	17.18	17.65	48,772,304	17.449	-1.79%
1999-03-01	0	223.0	223.0	224.0	220.0	224.0	3,321,070	739,641,198	222.71	17.58	17.58	17.65	17.34	17.65	42,137,835	17.553	2.29%
1999-02-26	0	218.0	218.0	219.0	215.0	220.0	4,431,791	963,219,022	217.34	17.18	17.18	17.26	16.95	17.34	56,230,696	17.130	2.35%
1999-02-25	0	213.0	213.0	214.0	210.0	215.0	4,304,199	915,158,082	212.62	16.79	16.79	16.87	16.55	16.95	54,611,805	16.758	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	16.63	16.55	16.63	16.16	16.87	103,868,424	16.581	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	16.24	16.16	16.24	15.61	16.31	86,940,740	16.083	5.10%
1999-02-22	0	196.0	195.0	195.5	194.5	198.0	1,499,439	294,433,449	196.36	15.45	15.37	15.41	15.33	15.61	19,024,927	15.476	-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	15.61	15.61	15.64	15.53	15.72	70,854,653	15.614	2.33%
1999-02-15	0	193.5	193.0	193.5	192.5	195.0	3,115,028	603,008,172	193.58	15.25	15.21	15.25	15.17	15.37	39,523,568	15.257	0.78%
1999-02-12	0	192.0	191.5	192.0	187.5	192.5	2,684,394	510,217,440	190.07	15.13	15.09	15.13	14.78	15.17	34,059,671	14.980	2.95%
1999-02-11	0	186.5	186.0	186.5	185.5	188.5	2,183,431	408,368,603	187.03	14.70	14.66	14.70	14.62	14.86	27,703,437	14.741	0.54%
1999-02-10	0	185.5	185.0	185.5	183.5	187.0	2,754,309	509,474,142	184.97	14.62	14.58	14.62	14.46	14.74	34,946,754	14.579	-1.59%
1999-02-09	0	188.5	188.5	189.0	184.5	188.5	2,751,317	513,194,637	186.53	14.86	14.86	14.90	14.54	14.86	34,908,792	14.701	0.27%
1999-02-08	0	188.0	188.0	188.5	187.5	190.0	1,751,511	330,335,093	188.60	14.82	14.82	14.86	14.78	14.97	22,223,224	14.864	-0.53%
1999-02-05	0	189.0	188.5	189.0	188.0	193.0	3,311,493	626,911,553	189.31	14.90	14.86	14.90	14.82	15.21	42,016,322	14.921	-2.58%
1999-02-04	0	194.0	194.0	194.5	192.0	195.0	1,602,939	310,851,426	193.93	15.29	15.29	15.33	15.13	15.37	20,338,138	15.284	0.52%
1999-02-03	0	193.0	193.0	193.5	192.0	195.0	1,572,115	303,969,261	193.35	15.21	15.21	15.25	15.13	15.37	19,947,042	15.239	0.00%
1999-02-02	0	193.0	193.0	193.5	192.5	196.0	1,690,766	327,967,862	193.98	15.21	15.21	15.25	15.17	15.45	21,452,489	15.288	-2.03%
1999-02-01	0	197.0	196.5	197.0	192.0	197.5	4,211,742	818,698,839	194.38	15.53	15.49	15.53	15.13	15.57	53,438,708	15.320	2.07%
1999-01-29	0	193.0	193.0	193.5	189.5	193.5	3,283,097	628,758,612	191.51	15.21	15.21	15.25	14.94	15.25	41,656,032	15.094	2.39%
1999-01-28	0	188.5	188.0	188.5	187.5	193.5	5,010,072	951,992,272	190.02	14.86	14.82	14.86	14.78	15.25	63,567,942	14.976	-3.33%
1999-01-27	0	195.0	194.5	195.0	191.5	195.5	2,462,956	475,941,042	193.24	15.37	15.33	15.37	15.09	15.41	31,250,059	15.230	1.30%
1999-01-26	0	192.5	192.5	193.0	190.5	195.0	3,788,158	729,626,270	192.61	15.17	15.17	15.21	15.01	15.37	48,064,261	15.180	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	15.17	15.13	15.17	14.90	15.21	73,694,335	15.065	-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	15.53	15.49	15.53	15.37	15.53	85,500,204	15.465	-1.50%
1999-01-21	0	200.0	199.5	200.0	197.5	204.0	4,796,176	963,220,562	200.83	15.76	15.72	15.76	15.57	16.08	60,854,024	15.828	-2.44%
1999-01-20	0	205.0	205.0	206.0	202.0	206.0	2,930,005	598,923,956	204.41	16.16	16.16	16.24	15.92	16.24	37,175,991	16.111	0.99%
1999-01-19	0	203.0	203.0	204.0	202.0	207.0	3,939,559	803,190,384	203.88	16.00	16.00	16.08	15.92	16.31	49,985,242	16.069	0.50%
1999-01-18	0	202.0	202.0	203.0	199.0	203.0	2,690,402	538,218,735	200.05	15.92	15.92	16.00	15.68	16.00	34,135,901	15.767	3.06%
1999-01-15	0	196.0	195.5	196.5	193.0	198.0	4,490,835	881,570,213	196.30	15.45	15.41	15.49	15.21	15.61	56,979,848	15.472	-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	15.84	15.72	15.84	15.21	15.92	69,195,160	15.569	1.26%
1999-01-13	0	198.5	198.5	199.0	197.5	205.0	3,451,346	692,063,860	200.52	15.64	15.64	15.68	15.57	16.16	43,790,781	15.804	-3.64%
1999-01-12	0	206.0	204.0	205.0	200.0	207.0	2,163,802	439,349,407	203.05	16.24	16.08	16.16	15.76	16.31	27,454,384	16.003	0.98%
1999-01-11	0	204.0	204.0	205.0	201.0	207.0	2,462,859	502,139,528	203.88	16.08	16.08	16.16	15.84	16.31	31,248,828	16.069	-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	16.24	16.16	16.24	16.08	16.47	74,116,783	16.301	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	16.16	16.08	16.16	15.92	16.24	138,698,981	16.099	5.67%
1999-01-06	0	194.0	193.5	194.0	189.0	194.0	1,453,295	278,748,422	191.80	15.29	15.25	15.29	14.90	15.29	18,439,450	15.117	2.92%
1999-01-05	0	188.5	188.5	189.0	187.5	190.0	1,546,167	292,097,364	188.92	14.86	14.86	14.90	14.78	14.97	19,617,813	14.889	0.27%
1999-01-04	0	188.0	187.5	188.0	187.0	191.0	2,015,293	378,623,849	187.88	14.82	14.78	14.82	14.74	15.05	25,570,098	14.807	-2.59%
1998-12-31	0	193.0	192.5	193.0	192.5	195.0	578,493	112,085,007	193.75	15.21	15.17	15.21	15.17	15.37	7,339,936	15.271	-1.28%
1998-12-30	0	195.5	195.0	195.5	195.0	199.0	1,600,815	314,261,500	196.31	15.41	15.37	15.41	15.37	15.68	20,311,188	15.472	-0.76%
1998-12-29	0	197.0	197.0	197.5	195.0	197.5	776,947	152,729,126	196.58	15.53	15.53	15.57	15.37	15.57	9,857,927	15.493	1.03%
1998-12-28	0	195.0	195.0	195.5	194.5	198.5	470,305	92,026,378	195.67	15.37	15.37	15.41	15.33	15.64	5,967,244	15.422	-2.01%
1998-12-24	0	199.0	198.5	199.0	198.0	199.5	721,012	143,456,693	198.97	15.68	15.64	15.68	15.61	15.72	9,148,222	15.681	1.02%
1998-12-23	0	197.0	196.5	197.0	196.0	198.5	1,055,947	208,560,743	197.51	15.53	15.49	15.53	15.45	15.64	13,397,887	15.567	-0.76%
1998-12-22	0	198.5	198.5	199.0	198.0	199.5	1,275,595	253,570,138	198.79	15.64	15.64	15.68	15.61	15.72	16,184,787	15.667	0.00%
1998-12-21	0	198.5	198.5	199.0	197.0	202.0	2,841,910	565,400,448	198.95	15.64	15.64	15.68	15.53	15.92	36,058,239	15.680	2.32%
1998-12-18	0	194.0	193.5	194.0	191.0	196.0	3,101,920	602,831,106	194.34	15.29	15.25	15.29	15.05	15.45	39,357,253	15.317	2.11%
1998-12-17	0	190.0	190.0	190.5	186.0	191.0	1,890,512	356,455,609	188.55	14.97	14.97	15.01	14.66	15.05	23,986,872	14.860	2.15%
1998-12-16	0	186.0	186.0	186.5	186.0	190.0	2,076,217	388,538,403	187.14	14.66	14.66	14.70	14.66	14.97	26,343,103	14.749	-1.59%
1998-12-15	0	189.0	189.0	189.5	186.5	190.5	2,712,766	509,616,477	187.86	14.90	14.90	14.94	14.70	15.01	34,419,656	14.806	0.80%
1998-12-14	0	187.5	187.5	188.0	185.0	188.0	2,903,106	543,339,595	187.16	14.78	14.78	14.82	14.58	14.82	36,834,695	14.751	-0.79%
1998-12-11	0	189.0	188.5	189.0	188.5	195.0	4,213,781	804,376,547	190.89	14.90	14.86	14.90	14.86	15.37	53,464,579	15.045	-4.06%
1998-12-10	0	197.0	197.0	197.5	196.5	199.0	1,803,839	356,583,920	197.68	15.53	15.53	15.57	15.49	15.68	22,887,163	15.580	-1.50%
1998-12-09	0	200.0	199.5	200.0	195.0	201.0	2,558,332	506,231,388	197.88	15.76	15.72	15.76	15.37	15.84	32,460,192	15.595	1.78%
1998-12-08	0	196.5	196.0	196.5	194.0	197.5	2,672,399	524,296,945	196.19	15.49	15.45	15.49	15.29	15.57	33,907,478	15.463	0.26%
1998-12-07	0	196.0	195.5	196.0	192.0	196.0	3,762,040	727,332,999	193.33	15.45	15.41	15.45	15.13	15.45	47,732,875	15.238	5.38%
1998-12-04	0	186.0	186.0	186.5	184.5	188.5	2,966,133	552,751,846	186.35	14.66	14.66	14.70	14.54	14.86	37,634,384	14.687	-0.27%
1998-12-03	0	186.5	186.0	186.5	183.0	188.0	4,495,258	833,052,138	185.32	14.70	14.66	14.70	14.42	14.82	57,035,967	14.606	-1.32%
1998-12-02	0	189.0	188.5	189.0	188.0	191.0	2,776,860	527,346,569	189.91	14.90	14.86	14.90	14.82	15.05	35,232,882	14.967	-0.26%
1998-12-01	0	189.5	188.5	189.0	189.0	194.5	4,357,531	834,949,280	191.61	14.94	14.86	14.90	14.90	15.33	55,288,483	15.102	-4.53%
1998-11-30	0	198.5	199.0	199.5	197.5	201.0	3,717,751	737,279,728	198.31	15.64	15.68	15.72	15.57	15.84	47,170,935	15.630	-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	16.00	16.00	16.08	15.84	16.16	63,960,472	16.000	-0.49%
1998-11-26	0	204.0	203.0	204.0	201.0	204.0	4,796,735	970,420,931	202.31	16.08	16.00	16.08	15.84	16.08	60,861,116	15.945	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	15.68	15.64	15.68	15.49	16.16	73,356,643	15.814	-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	15.84	15.84	15.92	15.68	15.92	88,500,974	15.774	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	15.57	15.53	15.57	15.17	15.61	133,737,492	15.396	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	14.70	14.70	14.74	14.58	14.90	85,921,003	14.689	2.75%
1998-11-19	0	181.5	181.0	181.5	179.0	182.5	3,737,186	677,512,472	181.29	14.30	14.27	14.30	14.11	14.38	47,417,527	14.288	0.83%
1998-11-18	0	180.0	180.0	180.5	179.5	182.0	5,390,183	974,050,218	180.71	14.19	14.19	14.23	14.15	14.34	68,390,802	14.242	-0.28%
1998-11-17	0	180.5	180.0	180.5	179.0	185.0	3,225,871	583,901,181	181.01	14.23	14.19	14.23	14.11	14.58	40,929,947	14.266	-1.37%
1998-11-16	0	183.0	183.0	183.5	178.0	184.5	3,621,602	657,800,737	181.63	14.42	14.42	14.46	14.03	14.54	45,950,994	14.315	2.81%
1998-11-13	0	178.0	177.5	178.0	176.5	179.5	2,190,230	389,802,476	177.97	14.03	13.99	14.03	13.91	14.15	27,789,703	14.027	-0.56%
1998-11-12	0	179.0	178.0	179.0	178.5	183.0	2,457,674	443,071,046	180.28	14.11	14.03	14.11	14.07	14.42	31,183,041	14.209	-1.38%
1998-11-11	0	181.5	181.5	182.0	174.0	181.5	3,830,669	684,371,027	178.66	14.30	14.30	14.34	13.71	14.30	48,603,642	14.081	3.13%
1998-11-10	0	176.0	175.5	176.0	174.5	177.5	3,577,381	630,015,573	176.11	13.87	13.83	13.87	13.75	13.99	45,389,916	13.880	-2.22%
1998-11-09	0	180.0	180.0	180.5	179.5	184.0	3,820,562	693,764,396	181.59	14.19	14.19	14.23	14.15	14.50	48,475,404	14.312	-3.23%
1998-11-06	0	186.0	185.5	186.0	183.0	187.5	3,871,429	720,249,690	186.04	14.66	14.62	14.66	14.42	14.78	49,120,806	14.663	-0.27%
1998-11-05	0	186.5	186.0	186.5	186.5	193.5	3,858,211	735,046,917	190.51	14.70	14.66	14.70	14.70	15.25	48,953,096	15.015	-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	14.90	14.82	14.90	14.62	14.97	100,018,508	14.754	2.72%
1998-11-03	0	184.0	183.5	184.0	180.0	184.0	4,174,431	762,984,745	182.78	14.50	14.46	14.50	14.19	14.50	52,965,305	14.405	3.66%
1998-11-02	0	177.5	177.5	178.0	176.5	180.0	2,346,041	417,241,763	177.85	13.99	13.99	14.03	13.91	14.19	29,766,638	14.017	0.00%
1998-10-30	0	177.5	177.0	177.5	174.0	180.5	4,476,585	799,252,927	178.54	13.99	13.95	13.99	13.71	14.23	56,799,044	14.072	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	13.83	13.83	13.87	13.48	14.27	92,981,435	13.759	-2.23%
1998-10-27	0	179.5	179.0	179.5	176.5	181.0	3,494,709	627,674,744	179.61	14.15	14.11	14.15	13.91	14.27	44,340,972	14.156	0.56%
1998-10-26	0	178.5	178.0	178.5	178.0	181.0	3,148,769	564,918,384	179.41	14.07	14.03	14.07	14.03	14.27	39,951,675	14.140	-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	14.34	14.34	14.38	13.91	14.38	85,604,728	14.130	0.83%
1998-10-22	0	180.5	180.5	181.0	178.5	181.5	4,097,024	738,192,025	180.18	14.23	14.23	14.27	14.07	14.30	51,983,162	14.201	1.69%
1998-10-21	0	177.5	177.5	178.0	176.5	180.0	4,962,361	884,635,035	178.27	13.99	13.99	14.03	13.91	14.19	62,962,584	14.050	1.14%
1998-10-20	0	175.5	175.5	176.0	172.0	176.5	3,618,495	632,470,099	174.79	13.83	13.83	13.87	13.56	13.91	45,911,572	13.776	1.45%
1998-10-19	0	173.0	172.5	173.0	171.5	176.0	4,705,453	816,506,813	173.52	13.63	13.60	13.63	13.52	13.87	59,702,928	13.676	-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	13.83	13.83	13.87	13.08	13.99	225,360,572	13.726	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	12.81	12.81	12.85	12.41	12.89	81,283,794	12.705	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	12.49	12.45	12.49	12.30	12.77	90,914,390	12.561	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	12.49	12.49	12.53	12.22	12.61	84,432,583	12.375	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	12.33	12.33	12.37	11.98	12.57	171,432,347	12.324	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	11.55	11.55	11.59	10.88	11.63	130,394,628	11.325	7.33%
1998-10-08	0	136.5	136.0	136.5	136.0	141.0	4,585,764	634,329,332	138.33	10.76	10.72	10.76	10.72	11.11	58,184,310	10.902	-1.09%
1998-10-07	0	138.0	138.0	138.5	134.0	140.5	4,641,285	637,978,021	137.46	10.88	10.88	10.92	10.56	11.07	58,888,762	10.834	2.99%
1998-10-05	0	134.0	134.0	134.5	132.0	135.0	4,435,299	593,947,226	133.91	10.56	10.56	10.60	10.40	10.64	56,275,206	10.554	-5.63%
1998-09-30	0	142.0	141.5	142.0	139.5	142.0	1,721,901	243,129,318	141.20	11.19	11.15	11.19	10.99	11.19	21,847,531	11.128	0.35%
1998-09-29	0	141.5	141.5	142.0	141.0	145.5	3,922,706	560,448,701	142.87	11.15	11.15	11.19	11.11	11.47	49,771,410	11.260	-2.41%
1998-09-28	0	145.0	144.0	145.0	140.5	145.5	5,710,516	823,661,825	144.24	11.43	11.35	11.43	11.07	11.47	72,455,197	11.368	3.94%
1998-09-25	0	139.5	139.0	139.5	138.5	141.0	3,549,831	496,263,173	139.80	10.99	10.96	10.99	10.92	11.11	45,040,361	11.018	-3.46%
1998-09-24	0	144.5	144.0	144.5	140.0	146.0	6,856,947	989,990,321	144.38	11.39	11.35	11.39	11.03	11.51	87,001,147	11.379	4.71%
1998-09-23	0	138.0	138.0	138.5	135.0	139.0	3,781,156	519,756,445	137.46	10.88	10.88	10.92	10.64	10.96	47,975,420	10.834	1.85%
1998-09-22	0	135.5	135.5	136.0	132.0	136.5	5,202,207	703,783,557	135.29	10.68	10.68	10.72	10.40	10.76	66,005,757	10.662	2.65%
1998-09-21	0	132.0	131.5	132.0	131.0	137.0	3,905,059	520,321,195	133.24	10.40	10.36	10.40	10.32	10.80	49,547,505	10.501	-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	10.80	10.76	10.80	10.72	10.96	104,741,944	10.805	-3.18%
1998-09-17	0	141.5	141.0	141.5	141.5	148.5	6,367,645	917,589,389	144.10	11.15	11.11	11.15	11.15	11.70	80,792,869	11.357	-4.39%
1998-09-16	0	148.0	147.5	148.0	145.5	150.0	4,909,906	727,508,409	148.17	11.66	11.63	11.66	11.47	11.82	62,297,033	11.678	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	11.59	11.51	11.55	11.47	11.90	105,913,024	11.653	-2.33%
1998-09-14	0	150.5	150.0	150.5	150.0	153.0	3,857,416	581,396,210	150.72	11.86	11.82	11.86	11.82	12.06	48,943,009	11.879	-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	11.94	11.94	11.98	11.78	12.02	109,575,322	11.952	-2.57%
1998-09-10	0	155.5	155.0	155.5	155.0	158.0	3,837,239	600,386,149	156.46	12.26	12.22	12.26	12.22	12.45	48,687,003	12.332	-1.58%
1998-09-09	0	158.0	157.5	158.0	157.0	164.0	4,058,407	647,829,971	159.63	12.45	12.41	12.45	12.37	12.93	51,493,189	12.581	-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	12.77	12.73	12.77	12.57	13.04	102,876,182	12.817	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	12.57	12.57	12.61	12.37	12.93	152,252,588	12.689	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	12.14	12.10	12.14	11.82	12.30	116,189,249	12.128	-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	12.41	12.41	12.45	12.37	12.96	126,379,602	12.639	-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	12.85	12.81	12.89	12.61	13.24	126,978,820	12.960	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	12.49	12.49	12.53	12.37	12.96	127,067,319	12.619	-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	12.96	12.96	13.00	12.57	13.32	125,011,414	12.879	-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	13.67	13.67	13.71	13.67	13.71	1,812,994,002	13.673	-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	13.75	13.75	13.79	13.08	13.79	470,046,840	13.664	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	13.52	13.52	13.56	13.24	13.56	208,562,077	13.447	-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	13.60	13.60	13.63	13.44	14.03	299,129,030	13.604	-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	14.03	14.03	14.07	12.45	14.07	288,544,130	13.347	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	13.00	13.00	13.04	12.96	13.32	83,995,188	13.135	-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	13.48	13.44	13.48	13.00	13.63	105,607,724	13.403	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	13.20	13.16	13.20	12.45	13.32	114,433,023	13.093	7.37%
1998-08-18	0	156.0	156.0	156.5	152.0	157.5	5,257,617	820,771,562	156.11	12.30	12.30	12.33	11.98	12.41	66,708,801	12.304	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	12.23	12.19	12.27	11.53	12.38	155,500,707	12.156	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	11.69	11.69	11.72	11.49	12.15	116,249,648	11.696	-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	12.15	12.11	12.15	11.84	12.19	133,268,648	12.036	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	11.99	11.99	12.03	11.84	12.54	129,993,755	12.103	-4.32%
1998-08-10	0	162.0	161.5	162.0	161.0	164.0	4,640,341	754,537,477	162.60	12.54	12.50	12.54	12.46	12.69	59,964,727	12.583	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	12.50	12.50	12.54	12.46	12.96	98,618,496	12.659	-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	13.00	13.00	13.04	12.92	13.39	91,881,502	13.069	-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	13.27	13.27	13.31	13.12	13.46	102,792,652	13.304	-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	13.77	13.77	13.81	13.39	13.85	90,200,791	13.636	-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	13.85	13.81	13.85	13.77	14.16	84,704,368	13.913	-5.29%
1998-07-31	0	189.0	188.5	189.0	186.0	190.0	3,646,461	686,738,245	188.33	14.63	14.59	14.63	14.39	14.70	47,121,330	14.574	1.34%
1998-07-30	0	186.5	186.0	186.5	183.5	187.5	3,858,781	713,047,872	184.79	14.43	14.39	14.43	14.20	14.51	49,865,031	14.300	1.36%
1998-07-29	0	184.0	183.5	184.0	182.5	186.5	3,471,087	639,693,045	184.29	14.24	14.20	14.24	14.12	14.43	44,855,062	14.261	-1.08%
1998-07-28	0	186.0	186.0	186.5	183.0	188.0	4,076,254	757,965,250	185.95	14.39	14.39	14.43	14.16	14.55	52,675,322	14.389	0.00%
1998-07-27	0	186.0	186.0	186.5	185.5	191.5	3,613,317	679,194,735	187.97	14.39	14.39	14.43	14.35	14.82	46,693,027	14.546	-3.63%
1998-07-24	0	193.0	193.0	193.5	185.0	194.0	4,618,089	874,873,010	189.44	14.94	14.94	14.97	14.32	15.01	59,677,176	14.660	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	14.66	14.66	14.70	14.63	15.24	84,107,220	14.787	-4.05%
1998-07-22	0	197.5	197.0	197.5	196.5	199.0	2,872,618	566,903,195	197.35	15.28	15.24	15.28	15.21	15.40	37,121,357	15.272	-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	15.36	15.32	15.36	15.09	15.48	66,396,389	15.331	2.58%
1998-07-20	0	193.5	193.5	194.0	193.5	198.5	4,031,684	787,916,359	195.43	14.97	14.97	15.01	14.97	15.36	52,099,367	15.123	-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	15.24	15.24	15.28	15.09	15.32	96,716,656	15.203	2.07%
1998-07-16	0	193.0	193.0	193.5	190.0	194.5	4,063,741	783,349,974	192.77	14.94	14.94	14.97	14.70	15.05	52,513,623	14.917	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	14.90	14.86	14.90	14.59	14.90	73,803,453	14.746	4.62%
1998-07-14	0	184.0	184.0	184.5	181.0	184.5	2,065,835	377,857,168	182.91	14.24	14.24	14.28	14.01	14.28	26,695,717	14.154	1.94%
1998-07-13	0	180.5	180.5	181.0	176.5	181.0	4,310,973	771,857,514	179.04	13.97	13.97	14.01	13.66	14.01	55,708,475	13.855	-0.82%
1998-07-10	0	182.0	181.5	182.0	180.5	186.0	4,653,672	851,775,433	183.03	14.08	14.05	14.08	13.97	14.39	60,136,997	14.164	-3.19%
1998-07-09	0	188.0	187.5	188.0	187.5	191.5	2,762,969	524,048,640	189.67	14.55	14.51	14.55	14.51	14.82	35,704,419	14.677	-1.57%
1998-07-08	0	191.0	191.0	191.5	188.5	191.5	3,049,935	579,199,306	189.91	14.78	14.78	14.82	14.59	14.82	39,412,733	14.696	1.87%
1998-07-07	0	187.5	187.0	187.5	187.0	189.0	1,435,262	270,136,607	188.21	14.51	14.47	14.51	14.47	14.63	18,547,149	14.565	0.00%
1998-07-06	0	187.5	187.0	187.5	186.5	191.0	2,144,005	403,076,476	188.00	14.51	14.47	14.51	14.43	14.78	27,705,868	14.548	-1.57%
1998-07-03	0	190.5	190.5	191.0	188.0	192.0	4,070,364	775,181,500	190.45	14.74	14.74	14.78	14.55	14.86	52,599,209	14.738	-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	15.05	15.01	15.05	15.01	15.24	93,086,666	15.126	2.64%
1998-06-30	0	189.5	190.0	190.5	187.0	191.5	4,881,004	925,722,686	189.66	14.66	14.70	14.74	14.47	14.82	63,074,690	14.677	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	14.32	14.35	14.39	14.28	14.74	82,341,531	14.488	-0.54%
1998-06-26	0	186.0	185.5	186.0	183.5	189.5	3,441,916	641,135,885	186.27	14.39	14.35	14.39	14.20	14.66	44,478,100	14.415	-1.33%
1998-06-25	0	188.5	188.5	189.0	179.5	189.5	5,110,984	952,319,593	186.33	14.59	14.59	14.63	13.89	14.66	66,046,603	14.419	4.43%
1998-06-24	0	180.5	180.0	180.5	176.5	181.5	3,272,356	584,730,017	178.69	13.97	13.93	13.97	13.66	14.05	42,286,964	13.828	1.40%
1998-06-23	0	178.0	178.0	178.5	174.5	182.0	5,403,205	965,284,155	178.65	13.77	13.77	13.81	13.50	14.08	69,822,824	13.825	-1.39%
1998-06-22	0	180.5	180.0	180.5	180.0	186.0	3,300,376	605,523,640	183.47	13.97	13.93	13.97	13.93	14.39	42,649,052	14.198	-3.73%
1998-06-19	0	187.5	187.0	187.5	184.0	189.5	3,617,234	673,594,173	186.22	14.51	14.47	14.51	14.24	14.66	46,743,644	14.410	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	14.51	14.51	14.55	14.28	15.01	95,842,980	14.596	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	14.01	13.97	14.01	13.50	14.01	77,025,376	13.646	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	13.12	13.16	13.19	12.88	13.31	101,481,395	13.090	-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	13.16	13.12	13.16	13.08	13.54	92,670,265	13.246	-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	13.62	13.58	13.62	13.39	13.70	84,150,549	13.582	-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	13.66	13.66	13.74	13.46	13.85	91,859,004	13.653	-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	14.01	14.01	14.05	14.01	14.55	91,828,481	14.212	-4.74%
1998-06-09	0	190.0	190.0	190.5	189.5	193.5	3,578,309	684,102,665	191.18	14.70	14.70	14.74	14.66	14.97	46,240,637	14.794	-0.26%
1998-06-08	0	190.5	190.0	190.5	186.5	192.0	5,046,376	953,345,853	188.92	14.74	14.70	14.74	14.43	14.86	65,211,707	14.619	2.14%
1998-06-05	0	186.5	186.5	187.0	185.5	188.0	2,011,418	375,095,127	186.48	14.43	14.43	14.47	14.35	14.55	25,992,515	14.431	0.81%
1998-06-04	0	185.0	185.0	185.5	185.0	191.0	3,133,446	586,370,175	187.13	14.32	14.32	14.35	14.32	14.78	40,491,902	14.481	-2.63%
1998-06-03	0	190.0	190.5	191.0	184.5	192.0	5,227,135	980,698,772	187.62	14.70	14.74	14.78	14.28	14.86	67,547,562	14.519	2.98%
1998-06-02	0	184.5	184.5	185.0	180.5	185.5	4,231,173	774,743,410	183.10	14.28	14.28	14.32	13.97	14.35	54,677,260	14.169	-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	14.35	14.32	14.35	14.32	14.97	94,360,487	14.527	-1.33%
1998-05-29	0	188.0	187.5	188.0	185.0	188.0	4,825,368	899,625,546	186.44	14.55	14.51	14.55	14.32	14.55	62,355,735	14.427	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	14.43	14.39	14.43	14.32	14.70	81,543,128	14.500	-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	14.59	14.55	14.59	14.47	15.09	100,699,507	14.740	-4.56%
1998-05-26	0	197.5	197.0	197.5	195.5	199.5	3,175,596	624,699,116	196.72	15.28	15.24	15.28	15.13	15.44	41,036,585	15.223	-0.75%
1998-05-25	0	199.0	198.5	199.0	197.5	200.0	2,636,193	524,569,953	198.99	15.40	15.36	15.40	15.28	15.48	34,066,159	15.399	-0.50%
1998-05-22	0	200.0	199.5	200.0	199.5	203.0	3,675,506	737,736,406	200.72	15.48	15.44	15.48	15.44	15.71	47,496,663	15.532	-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	15.79	15.79	15.86	15.40	15.94	109,707,020	15.660	2.26%
1998-05-20	0	199.5	199.5	200.0	196.0	200.0	3,799,645	751,933,564	197.90	15.44	15.44	15.48	15.17	15.48	49,100,847	15.314	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	15.44	15.40	15.44	15.05	15.55	91,757,446	15.285	1.01%
1998-05-18	0	197.5	197.0	197.5	196.5	202.0	4,725,784	942,184,258	199.37	15.28	15.24	15.28	15.21	15.63	61,068,863	15.428	-2.71%
1998-05-15	0	203.0	202.0	203.0	203.0	207.0	3,590,163	735,154,107	204.77	15.71	15.63	15.71	15.71	16.02	46,393,820	15.846	-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	15.94	15.86	15.94	15.48	16.02	96,916,954	15.799	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	15.86	15.86	15.94	15.79	16.17	77,727,455	15.940	-2.84%
1998-05-12	0	211.0	210.0	211.0	210.0	217.0	4,656,235	992,841,218	213.23	16.33	16.25	16.33	16.25	16.79	60,170,117	16.501	-2.76%
1998-05-11	0	217.0	217.0	218.0	214.0	219.0	2,432,942	527,142,816	216.67	16.79	16.79	16.87	16.56	16.95	31,439,651	16.767	-0.46%
1998-05-08	0	218.0	217.0	218.0	214.0	220.0	4,544,238	990,724,244	218.02	16.87	16.79	16.87	16.56	17.02	58,722,838	16.871	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	16.79	16.79	16.87	16.64	16.95	63,540,740	16.757	-1.36%
1998-05-06	0	220.0	219.0	220.0	216.0	222.0	3,118,422	681,355,987	218.49	17.02	16.95	17.02	16.72	17.18	40,297,755	16.908	-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	17.10	17.18	17.26	17.02	17.57	58,265,963	17.323	-1.78%
1998-05-04	0	225.0	224.0	225.0	224.0	229.0	2,352,018	529,241,365	225.02	17.41	17.33	17.41	17.33	17.72	30,393,912	17.413	-0.88%
1998-05-01	0	227.0	227.0	228.0	225.0	229.0	2,076,078	470,851,632	226.80	17.57	17.57	17.64	17.41	17.72	26,828,082	17.551	2.71%
1998-04-30	0	221.0	221.0	222.0	218.0	224.0	3,897,699	858,650,330	220.30	17.10	17.10	17.18	16.87	17.33	50,367,948	17.048	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	16.95	16.95	17.02	16.79	17.18	86,751,470	16.951	-0.45%
1998-04-28	0	220.0	220.0	221.0	215.0	221.0	4,263,920	932,034,454	218.59	17.02	17.02	17.10	16.64	17.10	55,100,433	16.915	-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	17.18	17.10	17.18	17.10	17.49	68,494,974	17.278	-2.20%
1998-04-24	0	227.0	226.0	227.0	224.0	227.0	3,871,122	875,041,919	226.04	17.57	17.49	17.57	17.33	17.57	50,024,508	17.492	-1.30%
1998-04-23	0	230.0	229.0	230.0	227.0	231.0	2,071,128	473,691,862	228.71	17.80	17.72	17.80	17.57	17.88	26,764,116	17.699	-0.86%
1998-04-22	0	232.0	232.0	233.0	229.0	232.0	2,687,115	618,480,311	230.17	17.95	17.95	18.03	17.72	17.95	34,724,197	17.811	1.31%
1998-04-21	0	229.0	228.0	229.0	228.0	236.0	3,220,507	746,988,589	231.95	17.72	17.64	17.72	17.64	18.26	41,616,946	17.949	-2.55%
1998-04-20	0	235.0	234.0	235.0	231.0	235.0	2,111,297	491,224,793	232.66	18.19	18.11	18.19	17.88	18.19	27,283,199	18.005	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	17.95	17.95	18.03	17.72	18.11	71,445,823	17.926	-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	18.42	18.34	18.42	18.19	18.88	60,375,791	18.496	-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	19.11	19.04	19.11	18.73	19.27	59,860,972	19.024	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	19.11	19.11	19.19	18.65	19.27	71,989,575	18.893	3.35%
1998-04-09	0	239.0	239.0	240.0	236.0	241.0	3,491,414	832,160,617	238.34	18.49	18.49	18.57	18.26	18.65	45,117,737	18.444	-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	18.57	18.42	18.49	17.64	18.88	98,504,959	18.438	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	17.88	17.88	17.95	17.72	18.03	60,688,877	17.853	1.32%
1998-04-03	0	228.0	228.0	229.0	227.0	230.0	4,330,234	988,636,869	228.31	17.64	17.64	17.72	17.57	17.80	55,957,375	17.668	-1.30%
1998-04-02	0	231.0	231.0	232.0	229.0	235.0	3,184,515	736,831,130	231.38	17.88	17.88	17.95	17.72	18.19	41,151,840	17.905	0.00%
1998-04-01	0	231.0	230.0	231.0	230.0	236.0	3,198,483	744,454,136	232.75	17.88	17.80	17.88	17.80	18.26	41,332,342	18.011	-2.53%
1998-03-31	0	237.0	237.0	238.0	236.0	239.0	2,766,104	656,617,444	237.38	18.34	18.34	18.42	18.26	18.49	35,744,931	18.370	-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	18.42	18.34	18.42	18.34	18.88	64,242,689	18.625	-1.24%
1998-03-27	0	241.0	241.0	242.0	238.0	243.0	3,279,966	790,299,628	240.95	18.65	18.65	18.73	18.42	18.80	42,385,304	18.646	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	18.65	18.65	18.73	18.42	18.88	71,077,119	18.637	1.69%
1998-03-25	0	237.0	236.0	237.0	234.0	238.0	3,985,327	942,803,135	236.57	18.34	18.26	18.34	18.11	18.42	51,500,320	18.307	2.16%
1998-03-24	0	232.0	232.0	233.0	230.0	233.0	2,108,238	487,993,131	231.47	17.95	17.95	18.03	17.80	18.03	27,243,669	17.912	-0.85%
1998-03-23	0	234.0	234.0	235.0	232.0	236.0	3,083,778	721,753,938	234.05	18.11	18.11	18.19	17.95	18.26	39,850,068	18.112	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	17.95	17.95	18.03	17.80	18.19	69,632,695	18.047	0.87%
1998-03-19	0	230.0	229.0	230.0	224.0	231.0	3,407,017	777,734,124	228.27	17.80	17.72	17.80	17.33	17.88	44,027,119	17.665	3.14%
1998-03-18	0	223.0	223.0	224.0	222.0	229.0	3,103,376	695,871,879	224.23	17.26	17.26	17.33	17.18	17.72	40,103,323	17.352	-2.62%
1998-03-17	0	229.0	229.0	230.0	228.0	231.0	3,892,192	894,445,733	229.81	17.72	17.72	17.80	17.64	17.88	50,296,784	17.783	0.88%
1998-03-16	0	227.0	226.0	227.0	223.0	228.0	3,885,335	881,145,107	226.79	17.57	17.49	17.57	17.26	17.64	50,208,175	17.550	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	17.33	17.41	17.49	16.87	17.41	77,031,967	17.311	2.28%
1998-03-12	0	219.0	219.0	220.0	219.0	225.0	3,217,241	715,113,627	222.28	16.95	16.95	17.02	16.95	17.41	41,574,742	17.201	-1.79%
1998-03-11	0	223.0	222.0	223.0	218.0	223.0	3,184,904	704,188,378	221.10	17.26	17.18	17.26	16.87	17.26	41,156,867	17.110	3.24%
1998-03-10	0	216.0	216.0	217.0	216.0	222.0	3,167,683	692,795,601	218.71	16.72	16.72	16.79	16.72	17.18	40,934,329	16.925	-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	17.02	17.02	17.10	16.56	17.18	68,479,984	16.823	2.29%
1998-03-06	0	219.0	219.0	220.0	214.0	221.0	3,418,007	745,158,745	218.01	16.64	16.64	16.72	16.26	16.80	44,975,199	16.568	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	16.42	16.42	16.49	16.42	17.10	85,213,827	16.724	-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	17.33	17.33	17.40	17.02	17.40	67,533,202	17.193	0.88%
1998-03-03	0	226.0	226.0	227.0	221.0	227.0	4,299,950	963,508,649	224.07	17.18	17.18	17.25	16.80	17.25	56,580,079	17.029	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	16.80	16.80	16.87	16.72	17.25	69,996,228	16.980	-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	17.02	16.95	17.02	16.49	17.02	78,296,451	16.797	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	16.87	16.87	16.95	16.34	17.10	184,890,783	16.805	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	16.26	16.26	16.34	15.66	16.26	132,779,069	15.968	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	15.66	15.58	15.66	15.28	15.81	89,225,954	15.543	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	15.50	15.50	15.58	15.50	15.88	125,451,640	15.684	2.00%
1998-02-20	0	200.0	199.5	200.0	197.0	201.0	3,739,822	743,542,133	198.82	15.20	15.16	15.20	14.97	15.28	49,209,741	15.110	-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	15.28	15.28	15.35	15.16	15.88	89,399,828	15.415	-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	15.35	15.28	15.35	14.97	15.35	86,364,561	15.099	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	14.78	14.74	14.78	14.36	14.90	68,213,447	14.697	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	14.29	14.25	14.29	14.02	14.33	83,391,283	14.165	-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	14.48	14.40	14.48	14.25	14.78	78,861,916	14.482	-3.79%
1998-02-12	0	198.0	197.5	198.0	195.5	198.0	3,181,512	627,147,067	197.12	15.05	15.01	15.05	14.86	15.05	41,863,324	14.981	-0.50%
1998-02-11	0	199.0	198.5	199.5	198.5	204.0	4,731,502	950,782,756	200.95	15.12	15.09	15.16	15.09	15.50	62,258,575	15.272	0.51%
1998-02-10	0	198.0	197.5	198.0	194.0	201.0	3,462,664	680,038,199	196.39	15.05	15.01	15.05	14.74	15.28	45,562,810	14.925	-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	15.28	15.28	15.35	15.05	15.35	74,202,597	15.217	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	15.05	15.05	15.09	15.01	15.28	75,297,658	15.099	1.54%
1998-02-05	0	195.0	194.5	195.0	190.0	195.5	4,127,318	797,333,214	193.18	14.82	14.78	14.82	14.44	14.86	54,308,534	14.682	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	14.59	14.63	14.67	14.44	14.86	93,724,268	14.686	-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	14.63	14.63	14.67	14.40	14.97	127,175,800	14.620	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	14.63	14.63	14.67	13.98	14.78	318,377,519	14.348	12.24%
1998-01-27	0	171.5	171.5	172.0	167.0	172.0	4,667,931	793,863,803	170.07	13.03	13.03	13.07	12.69	13.07	61,422,088	12.925	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	12.62	12.54	12.58	12.50	13.53	159,884,650	12.811	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	12.58	12.58	12.62	12.12	12.62	105,554,221	12.393	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	12.27	12.24	12.27	12.01	12.39	90,495,837	12.183	-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	12.65	12.69	12.73	12.43	13.19	112,629,050	12.605	-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	12.81	12.81	12.84	12.58	13.34	90,233,368	12.964	-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	13.11	13.11	13.19	13.07	13.53	96,253,032	13.179	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	12.69	12.69	12.73	12.43	12.88	123,281,111	12.663	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	12.20	12.16	12.20	12.01	13.07	162,359,860	12.420	-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	13.38	13.34	13.38	12.92	13.57	155,700,347	13.339	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	12.73	12.73	12.77	12.12	12.84	139,507,269	12.542	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	12.05	12.01	12.05	11.63	12.16	215,992,320	11.934	-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	12.77	12.77	12.81	12.39	13.00	165,269,978	12.791	-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	13.22	13.26	13.30	12.77	13.68	163,604,807	13.181	-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	13.60	13.57	13.60	13.53	14.14	173,743,602	13.826	-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	14.10	14.10	14.14	13.83	14.17	89,116,885	14.021	0.00%
1998-01-05	0	185.5	185.0	185.5	185.0	191.5	5,016,355	937,241,739	186.84	14.10	14.06	14.10	14.06	14.55	66,006,759	14.199	-2.62%
1998-01-02	0	190.5	190.0	190.5	188.5	194.0	1,606,548	305,792,553	190.34	14.48	14.44	14.48	14.33	14.74	21,139,458	14.465	-0.26%
1997-12-31	0	191.0	191.0	191.5	189.0	197.0	3,082,603	600,080,374	194.67	14.52	14.52	14.55	14.36	14.97	40,561,849	14.794	-1.29%
1997-12-30	0	193.5	193.5	194.0	191.0	194.0	4,317,577	833,110,359	192.96	14.71	14.71	14.74	14.52	14.74	56,812,021	14.664	2.11%
1997-12-29	0	189.5	189.0	189.5	185.5	190.0	2,028,445	382,156,197	188.40	14.40	14.36	14.40	14.10	14.44	26,690,910	14.318	1.61%
1997-12-24	0	186.5	186.0	186.5	184.0	187.0	1,399,925	260,254,215	185.91	14.17	14.14	14.17	13.98	14.21	18,420,649	14.128	0.27%
1997-12-23	0	186.0	186.0	186.5	183.0	188.5	4,346,008	807,738,343	185.86	14.14	14.14	14.17	13.91	14.33	57,186,125	14.125	1.36%
1997-12-22	0	183.5	183.5	184.0	180.5	186.5	5,372,872	987,479,492	183.79	13.95	13.95	13.98	13.72	14.17	70,697,921	13.968	-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	14.25	14.21	14.25	14.21	14.52	73,587,815	14.328	-4.09%
1997-12-18	0	195.5	195.5	196.0	193.0	196.0	3,114,926	606,420,891	194.68	14.86	14.86	14.90	14.67	14.90	40,987,165	14.795	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	14.82	14.78	14.82	14.33	14.86	81,308,546	14.690	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	14.21	14.14	14.17	14.02	14.36	71,458,392	14.183	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	14.17	14.17	14.25	14.02	14.59	110,364,649	14.240	-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	14.52	14.48	14.52	13.68	14.55	91,999,384	14.180	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	14.17	14.17	14.21	13.91	14.90	182,401,231	14.206	-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	15.09	15.05	15.09	15.05	15.58	82,635,864	15.308	-3.64%
1997-12-09	0	206.0	204.0	206.0	203.0	210.0	4,349,142	897,439,398	206.35	15.66	15.50	15.66	15.43	15.96	57,227,363	15.682	-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	15.88	15.81	15.88	15.58	16.04	77,784,671	15.775	2.96%
1997-12-05	0	203.0	203.0	204.0	202.0	207.0	4,044,973	824,905,625	203.93	15.43	15.43	15.50	15.35	15.73	53,225,013	15.498	-0.49%
1997-12-04	0	204.0	204.0	205.0	198.5	205.0	4,580,480	928,380,871	202.68	15.50	15.50	15.58	15.09	15.58	60,271,380	15.403	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	15.16	15.12	15.16	14.86	15.28	78,543,814	15.081	-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	15.28	15.20	15.28	14.59	15.28	146,678,140	14.987	5.51%
1997-12-01	0	190.5	190.0	190.5	186.0	191.0	3,770,284	711,624,835	188.75	14.48	14.44	14.48	14.14	14.52	49,610,569	14.344	2.14%
1997-11-28	0	186.5	186.5	187.0	183.5	187.0	2,527,662	468,059,126	185.17	14.17	14.17	14.21	13.95	14.21	33,259,763	14.073	0.27%
1997-11-27	0	186.0	185.5	186.0	183.0	187.5	3,719,363	689,824,864	185.47	14.14	14.10	14.14	13.91	14.25	48,940,535	14.095	0.00%
1997-11-26	0	186.0	185.5	186.0	182.5	187.0	4,723,471	875,199,201	185.29	14.14	14.10	14.14	13.87	14.21	62,152,900	14.081	2.48%
1997-11-25	0	181.5	181.0	181.5	181.0	185.0	4,919,356	900,128,806	182.98	13.79	13.76	13.79	13.76	14.06	64,730,416	13.906	-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	14.29	14.29	14.33	14.14	14.40	92,682,195	14.260	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	14.14	14.17	14.21	13.87	14.21	170,439,471	14.057	5.68%
1997-11-20	0	176.0	176.5	177.0	174.0	178.5	3,869,254	680,300,710	175.82	13.38	13.41	13.45	13.22	13.57	50,912,847	13.362	0.28%
1997-11-19	0	175.5	175.0	175.5	171.5	176.0	4,797,530	831,648,242	173.35	13.34	13.30	13.34	13.03	13.38	63,127,392	13.174	-0.85%
1997-11-18	0	177.0	177.0	177.5	176.0	181.5	4,038,784	719,658,074	178.19	13.45	13.45	13.49	13.38	13.79	53,143,576	13.542	-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	13.64	13.60	13.64	13.41	13.72	101,900,961	13.610	4.66%
1997-11-14	0	171.5	171.5	172.0	168.0	176.0	4,695,606	811,207,446	172.76	13.03	13.03	13.07	12.77	13.38	61,786,244	13.129	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	12.92	12.92	12.96	12.69	13.19	119,897,122	12.875	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	12.92	12.88	12.92	12.81	13.34	103,878,668	13.035	-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	13.41	13.38	13.41	13.22	13.57	84,855,513	13.409	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	13.22	13.19	13.22	12.92	13.38	99,214,678	13.148	-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	13.30	13.30	13.34	12.81	13.60	163,869,052	13.140	-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	13.60	13.60	13.64	13.45	14.06	76,797,127	13.713	-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	13.87	13.87	13.91	13.53	14.02	91,222,031	13.807	-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	13.95	13.91	13.95	13.87	14.71	152,475,166	14.581	-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	14.10	14.06	14.10	13.76	14.25	135,435,969	14.045	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	13.30	13.22	13.26	12.69	13.53	205,772,431	13.110	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	13.19	13.15	13.19	12.69	13.83	340,473,982	13.249	-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	14.29	14.29	14.33	13.38	14.59	381,199,941	13.887	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	11.78	11.78	11.82	11.32	12.92	476,247,343	11.995	-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	14.10	14.02	14.06	13.91	15.12	237,906,908	14.251	-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	15.12	15.09	15.12	13.91	15.35	286,487,866	14.774	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	14.33	14.25	14.29	13.53	15.73	521,849,798	14.667	-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	16.57	16.49	16.57	16.26	17.25	177,435,232	16.711	-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	17.02	16.95	17.02	16.87	17.56	119,153,612	17.363	-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	17.25	17.25	17.33	17.18	17.71	112,448,386	17.546	-2.58%
1997-10-17	0	233.0	233.0	234.0	229.0	237.0	3,820,239	889,101,333	232.73	17.71	17.71	17.78	17.40	18.01	50,267,893	17.687	-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	17.78	17.78	17.86	17.25	17.86	76,469,274	17.634	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	17.63	17.56	17.63	17.25	17.94	105,000,138	17.596	-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	18.01	17.94	18.01	17.86	18.47	56,344,572	18.164	-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	18.24	18.32	18.39	18.01	18.54	91,811,523	18.255	-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	18.62	18.62	18.70	18.62	19.23	71,488,854	18.861	-4.30%
1997-10-08	0	256.0	256.0	257.0	253.0	259.0	3,331,790	853,695,971	256.23	19.46	19.46	19.53	19.23	19.68	43,840,729	19.473	0.00%
1997-10-07	0	256.0	255.0	256.0	252.0	257.0	3,460,703	881,227,094	254.64	19.46	19.38	19.46	19.15	19.53	45,537,006	19.352	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	19.46	19.46	19.53	19.46	20.14	57,709,799	19.793	-2.29%
1997-10-03	0	262.0	262.0	263.0	261.0	264.0	3,634,905	953,414,110	262.29	19.91	19.91	19.99	19.84	20.06	47,829,210	19.934	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	19.68	19.61	19.68	19.46	19.68	63,479,850	19.535	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	19.30	19.30	19.38	19.00	19.53	113,149,816	19.243	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	18.62	18.62	18.70	18.16	18.70	60,017,557	18.412	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	18.24	18.24	18.32	17.86	18.32	70,500,730	18.076	3.00%
1997-09-24	0	233.0	232.0	233.0	230.0	234.0	3,810,121	885,003,736	232.28	17.71	17.63	17.71	17.48	17.78	50,134,757	17.652	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	17.56	17.56	17.63	17.25	17.63	67,372,921	17.471	0.87%
1997-09-22	0	229.0	229.0	230.0	228.0	233.0	3,042,515	698,400,069	229.55	17.40	17.40	17.48	17.33	17.71	40,034,359	17.445	-0.87%
1997-09-19	0	231.0	231.0	232.0	229.0	233.0	4,152,407	959,690,243	231.12	17.56	17.56	17.63	17.40	17.71	54,638,663	17.564	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	17.33	17.33	17.40	16.95	17.63	75,468,914	17.239	0.44%
1997-09-16	0	227.0	226.0	227.0	226.0	231.0	2,952,651	673,795,037	228.20	17.25	17.18	17.25	17.18	17.56	38,851,900	17.343	-1.73%
1997-09-15	0	231.0	231.0	232.0	230.0	235.0	2,532,852	589,182,666	232.62	17.56	17.56	17.63	17.48	17.86	33,328,054	17.678	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	17.48	17.33	17.40	16.95	17.56	79,249,599	17.209	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	17.33	17.25	17.33	17.25	17.63	75,259,499	17.434	-2.98%
1997-09-10	0	235.0	234.0	235.0	234.0	239.0	3,136,493	741,329,581	236.36	17.86	17.78	17.86	17.78	18.16	41,270,950	17.963	-1.26%
1997-09-09	0	238.0	238.0	239.0	237.0	240.0	2,626,773	627,433,621	238.86	18.09	18.09	18.16	18.01	18.24	34,563,896	18.153	-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	18.16	18.09	18.16	17.86	18.32	55,347,619	18.120	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	18.16	18.16	18.24	17.78	18.24	84,234,915	18.002	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	18.01	17.94	18.01	17.78	18.54	75,514,757	18.093	-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	18.62	18.62	18.70	18.01	18.70	153,602,504	18.260	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	17.48	17.48	17.56	16.42	17.56	161,929,662	17.035	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	16.95	16.87	16.95	16.87	17.94	160,579,988	17.547	-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	17.94	17.86	17.94	17.48	18.24	250,158,361	17.933	-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	18.85	18.77	18.85	18.62	19.38	142,027,125	18.948	-1.98%
1997-08-27	0	253.0	253.0	254.0	251.0	255.0	2,937,783	744,158,082	253.31	19.23	19.23	19.30	19.08	19.38	38,656,262	19.251	-1.17%
1997-08-26	0	256.0	256.0	257.0	256.0	259.0	1,801,975	462,877,527	256.87	19.46	19.46	19.53	19.46	19.68	23,710,947	19.522	-0.39%
1997-08-25	0	257.0	257.0	258.0	255.0	259.0	2,850,788	734,077,911	257.50	19.53	19.53	19.61	19.38	19.68	37,511,555	19.569	-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	19.61	19.53	19.61	19.53	19.91	68,541,853	19.667	-1.90%
1997-08-21	0	263.0	262.0	263.0	262.0	268.0	3,408,519	902,523,248	264.78	19.99	19.91	19.99	19.91	20.37	44,850,353	20.123	-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	20.06	19.99	20.06	19.91	20.22	89,097,069	20.041	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	19.91	19.84	19.91	19.38	20.22	124,447,305	19.899	-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	20.48	20.48	20.56	20.26	20.93	56,235,722	20.581	-1.81%
1997-08-14	0	277.0	276.0	277.0	272.0	279.0	2,350,345	647,754,385	275.60	20.86	20.78	20.86	20.48	21.01	31,212,822	20.753	1.09%
1997-08-13	0	274.0	273.0	274.0	270.0	275.0	1,439,333	393,167,353	273.16	20.63	20.56	20.63	20.33	20.71	19,114,489	20.569	0.37%
1997-08-12	0	273.0	273.0	274.0	272.0	275.0	3,416,133	933,073,693	273.14	20.56	20.56	20.63	20.48	20.71	45,366,595	20.567	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	20.33	20.26	20.33	20.11	20.41	57,174,412	20.261	-1.10%
1997-08-08	0	273.0	273.0	274.0	269.0	274.0	3,296,731	895,098,967	271.51	20.56	20.56	20.63	20.26	20.63	43,780,925	20.445	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	20.41	20.41	20.48	20.33	20.63	55,152,942	20.419	0.74%
1997-08-06	0	269.0	268.0	269.0	267.0	273.0	3,661,574	986,556,615	269.44	20.26	20.18	20.26	20.11	20.56	48,626,077	20.289	-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	20.33	20.33	20.41	20.18	20.56	52,300,004	20.367	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	19.88	19.80	19.95	19.73	20.26	51,177,318	19.992	-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	20.18	20.18	20.26	20.03	20.41	50,307,112	20.191	-0.74%
1997-07-31	0	270.0	270.0	271.0	266.0	271.0	2,913,729	781,056,451	268.06	20.33	20.33	20.41	20.03	20.41	38,694,619	20.185	2.66%
1997-07-30	0	263.0	263.0	264.0	261.0	265.0	2,854,498	751,244,948	263.18	19.80	19.80	19.88	19.65	19.95	37,908,025	19.818	0.77%
1997-07-29	0	261.0	261.0	262.0	258.0	262.0	2,464,553	639,598,387	259.52	19.65	19.65	19.73	19.43	19.73	32,729,516	19.542	0.77%
1997-07-28	0	259.0	259.0	260.0	259.0	262.0	2,525,839	657,793,488	260.43	19.50	19.50	19.58	19.50	19.73	33,543,400	19.610	-1.15%
1997-07-25	0	262.0	261.0	262.0	261.0	265.0	2,147,094	563,164,842	262.29	19.73	19.65	19.73	19.65	19.95	28,513,628	19.751	-0.38%
1997-07-24	0	263.0	262.0	263.0	262.0	267.0	2,429,317	644,053,800	265.12	19.80	19.73	19.80	19.73	20.11	32,261,578	19.963	-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	19.95	19.88	19.95	19.50	19.95	64,527,193	19.777	2.32%
1997-07-22	0	259.0	258.0	259.0	258.0	262.0	3,732,225	969,307,367	259.71	19.50	19.43	19.50	19.43	19.73	49,564,330	19.557	-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	19.73	19.65	19.73	19.43	20.11	77,971,597	19.834	-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	19.95	19.88	19.95	19.80	20.86	99,777,153	20.413	-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	21.01	20.93	21.01	20.33	21.01	83,088,699	20.719	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	19.88	19.80	19.88	19.50	20.26	61,071,140	19.852	3.94%
1997-07-15	0	254.0	254.0	255.0	249.0	255.0	3,219,115	808,017,929	251.01	19.13	19.13	19.20	18.75	19.20	42,750,176	18.901	2.01%
1997-07-14	0	249.0	249.0	250.0	246.0	250.0	3,077,771	763,957,297	248.22	18.75	18.75	18.83	18.52	18.83	40,873,114	18.691	1.63%
1997-07-11	0	245.0	244.0	245.0	241.0	245.0	2,251,507	546,934,902	242.92	18.45	18.37	18.45	18.15	18.45	29,900,243	18.292	1.66%
1997-07-10	0	241.0	240.0	241.0	240.0	243.0	2,268,526	547,774,489	241.47	18.15	18.07	18.15	18.07	18.30	30,126,257	18.183	-0.82%
1997-07-09	0	243.0	243.0	244.0	242.0	247.0	2,004,131	490,086,274	244.54	18.30	18.30	18.37	18.22	18.60	26,615,065	18.414	-0.41%
1997-07-08	0	244.0	243.0	244.0	243.0	245.0	1,928,139	470,649,436	244.10	18.37	18.30	18.37	18.30	18.45	25,605,883	18.381	-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	18.45	18.45	18.52	18.22	18.60	59,031,542	18.387	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	18.15	18.15	18.22	18.00	18.30	68,444,199	18.107	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	17.92	17.85	17.92	17.62	18.00	61,799,142	17.815	2.15%
1997-06-27	0	233.0	233.0	234.0	231.0	234.0	2,704,800	628,824,227	232.48	17.55	17.55	17.62	17.39	17.62	35,920,021	17.506	0.43%
1997-06-26	0	232.0	231.0	232.0	229.0	233.0	4,129,930	955,704,773	231.41	17.47	17.39	17.47	17.24	17.55	54,845,893	17.425	-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	17.55	17.47	17.55	17.47	17.77	57,610,412	17.581	2.19%
1997-06-24	0	228.0	228.0	229.0	227.0	230.0	3,827,522	875,888,291	228.84	17.17	17.17	17.24	17.09	17.32	50,829,883	17.232	-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	17.32	17.32	17.39	17.17	17.62	70,182,591	17.432	-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	17.55	17.47	17.55	17.09	17.70	72,390,727	17.492	3.10%
1997-06-19	0	226.0	225.0	226.0	222.0	227.0	3,663,423	824,532,616	225.07	17.02	16.94	17.02	16.72	17.09	48,650,632	16.948	0.89%
1997-06-18	0	224.0	224.0	225.0	223.0	227.0	4,264,069	961,136,566	225.40	16.87	16.87	16.94	16.79	17.09	56,627,272	16.973	-2.18%
1997-06-17	0	229.0	229.0	230.0	229.0	231.0	1,878,537	431,742,395	229.83	17.24	17.24	17.32	17.24	17.39	24,947,163	17.306	-0.87%
1997-06-16	0	231.0	231.0	232.0	229.0	233.0	2,155,040	498,731,439	231.43	17.39	17.39	17.47	17.24	17.55	28,619,152	17.426	0.43%
1997-06-13	0	230.0	229.0	230.0	227.0	231.0	3,740,901	857,561,573	229.24	17.32	17.24	17.32	17.09	17.39	49,679,548	17.262	1.32%
1997-06-12	0	227.0	227.0	228.0	227.0	234.0	3,841,706	884,153,951	230.15	17.09	17.09	17.17	17.09	17.62	51,018,248	17.330	-2.58%
1997-06-11	0	233.0	232.0	233.0	230.0	234.0	3,548,697	822,659,207	231.82	17.55	17.47	17.55	17.32	17.62	47,127,059	17.456	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	17.32	17.32	17.39	17.24	17.77	66,983,813	17.450	0.88%
1997-06-06	0	228.0	227.0	228.0	226.0	231.0	2,758,089	629,189,380	228.13	17.17	17.09	17.17	17.02	17.39	36,627,704	17.178	0.44%
1997-06-05	0	227.0	227.0	228.0	225.0	230.0	3,653,751	830,692,589	227.35	17.09	17.09	17.17	16.94	17.32	48,522,187	17.120	-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	17.17	17.17	17.24	16.94	17.39	72,109,308	17.175	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	17.09	17.02	17.09	16.87	17.39	79,957,982	17.075	-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	17.55	17.47	17.55	17.39	17.70	61,483,128	17.560	-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	17.70	17.62	17.70	17.09	17.70	63,603,934	17.413	3.07%
1997-05-29	0	228.0	227.0	228.0	226.0	229.0	2,308,418	525,503,359	227.65	17.17	17.09	17.17	17.02	17.24	30,656,027	17.142	-0.44%
1997-05-28	0	229.0	229.0	230.0	227.0	230.0	3,370,559	770,468,877	228.59	17.24	17.24	17.32	17.09	17.32	44,761,368	17.213	1.33%
1997-05-27	0	226.0	225.0	226.0	225.0	228.0	2,542,509	574,411,978	225.92	17.02	16.94	17.02	16.94	17.17	33,764,779	17.012	0.44%
1997-05-26	0	225.0	225.0	226.0	223.0	227.0	3,502,230	788,387,319	225.11	16.94	16.94	17.02	16.79	17.09	46,509,972	16.951	0.90%
1997-05-23	0	223.0	222.0	223.0	218.0	223.0	2,971,840	654,676,700	220.29	16.79	16.72	16.79	16.42	16.79	39,466,339	16.588	1.36%
1997-05-22	0	220.0	219.0	220.0	219.0	221.0	1,909,855	419,505,477	219.65	16.57	16.49	16.57	16.49	16.64	25,363,070	16.540	0.00%
1997-05-21	0	220.0	219.0	220.0	218.0	222.0	3,548,087	778,863,930	219.52	16.57	16.49	16.57	16.42	16.72	47,118,958	16.530	0.00%
1997-05-20	0	220.0	220.0	221.0	217.0	221.0	2,164,761	474,301,826	219.10	16.57	16.57	16.64	16.34	16.64	28,748,247	16.498	0.92%
1997-05-19	0	218.0	217.0	218.0	216.0	220.0	2,353,861	513,087,216	217.98	16.42	16.34	16.42	16.26	16.57	31,259,515	16.414	-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	16.57	16.49	16.57	16.19	16.57	65,496,229	16.396	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	16.42	16.34	16.42	16.19	16.72	69,726,898	16.444	-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	16.79	16.72	16.79	16.26	16.87	85,554,867	16.605	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	16.34	16.34	16.42	16.19	16.57	79,312,980	16.345	-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	16.42	16.34	16.42	16.34	16.87	106,691,040	16.600	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	16.34	16.34	16.42	16.11	16.49	96,844,628	16.272	3.33%
1997-05-08	0	210.0	210.0	211.0	204.0	211.0	4,088,459	846,914,304	207.15	15.81	15.81	15.89	15.36	15.89	54,295,154	15.598	1.45%
1997-05-07	0	207.0	206.0	207.0	205.0	207.0	2,371,342	488,398,080	205.96	15.59	15.51	15.59	15.44	15.59	31,491,664	15.509	0.98%
1997-05-06	0	205.0	205.0	206.0	205.0	207.0	3,709,120	762,843,310	205.67	15.44	15.44	15.51	15.44	15.59	49,257,493	15.487	1.49%
1997-05-05	0	202.0	203.0	204.0	201.0	204.0	4,561,021	924,854,596	202.77	15.21	15.29	15.36	15.14	15.36	60,570,825	15.269	2.28%
1997-05-02	0	197.5	197.5	198.0	195.5	198.0	4,329,401	852,963,996	197.02	14.87	14.87	14.91	14.72	14.91	57,494,888	14.835	1.28%
1997-05-01	0	195.0	195.0	195.5	194.0	196.0	3,420,336	667,445,903	195.14	14.68	14.68	14.72	14.61	14.76	45,422,412	14.694	-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	14.76	14.72	14.76	14.57	14.80	124,902,203	14.647	3.16%
1997-04-29	0	190.0	189.5	190.0	188.5	190.0	3,769,001	713,230,813	189.24	14.31	14.27	14.31	14.19	14.31	50,052,719	14.250	0.53%
1997-04-28	0	189.0	188.0	189.0	188.0	189.0	1,807,118	340,764,395	188.57	14.23	14.16	14.23	14.16	14.23	23,998,712	14.199	-0.26%
1997-04-25	0	189.5	189.0	189.5	189.0	192.0	3,254,422	618,368,205	190.01	14.27	14.23	14.27	14.23	14.46	43,219,057	14.308	-0.52%
1997-04-24	0	190.5	190.5	191.0	187.5	191.0	2,578,375	487,948,041	189.25	14.34	14.34	14.38	14.12	14.38	34,241,084	14.250	0.53%
1997-04-23	0	189.5	189.5	190.0	189.0	190.5	3,748,765	709,926,232	189.38	14.27	14.27	14.31	14.23	14.34	49,783,982	14.260	1.34%
1997-04-22	0	187.0	186.5	187.0	185.5	187.0	1,513,506	282,289,789	186.51	14.08	14.04	14.08	13.97	14.08	20,099,514	14.045	0.00%
1997-04-21	0	187.0	186.5	187.0	186.5	187.5	1,800,507	336,964,361	187.15	14.08	14.04	14.08	14.04	14.12	23,910,917	14.092	0.27%
1997-04-18	0	186.5	186.5	187.0	186.0	187.0	1,424,110	265,799,520	186.64	14.04	14.04	14.08	14.01	14.08	18,912,326	14.054	-0.27%
1997-04-17	0	187.0	186.5	187.0	186.5	188.0	2,337,068	436,891,140	186.94	14.08	14.04	14.08	14.04	14.16	31,036,502	14.077	0.27%
1997-04-16	0	186.5	186.5	187.0	184.5	187.5	4,682,102	870,921,586	186.01	14.04	14.04	14.08	13.89	14.12	62,178,793	14.007	2.19%
1997-04-15	0	182.5	182.0	182.5	181.0	183.0	2,406,051	437,825,865	181.97	13.74	13.70	13.74	13.63	13.78	31,952,603	13.702	1.11%
1997-04-14	0	180.5	180.5	181.0	180.0	182.0	3,327,563	603,000,473	181.21	13.59	13.59	13.63	13.55	13.70	44,190,377	13.646	-1.90%
1997-04-11	0	184.0	184.0	184.5	181.5	184.5	2,312,782	423,811,096	183.25	13.86	13.86	13.89	13.67	13.89	30,713,981	13.799	1.66%
1997-04-10	0	181.0	181.0	181.5	180.5	181.5	2,202,800	398,637,948	180.97	13.63	13.63	13.67	13.59	13.67	29,253,409	13.627	-0.28%
1997-04-09	0	181.5	181.5	182.0	180.5	182.0	1,582,272	286,528,162	181.09	13.67	13.67	13.70	13.59	13.70	21,012,734	13.636	0.83%
1997-04-08	0	180.0	180.0	180.5	179.0	180.5	1,689,781	303,532,698	179.63	13.55	13.55	13.59	13.48	13.59	22,440,464	13.526	0.84%
1997-04-07	0	178.5	178.5	179.0	178.0	179.5	2,240,837	400,719,162	178.83	13.44	13.44	13.48	13.40	13.52	29,758,544	13.466	1.13%
1997-04-04	0	176.5	176.5	177.0	175.5	177.0	1,781,992	314,182,532	176.31	13.29	13.29	13.33	13.22	13.33	23,665,036	13.276	0.57%
1997-04-03	0	175.5	175.5	176.0	175.0	177.5	4,091,638	721,403,142	176.31	13.22	13.22	13.25	13.18	13.37	54,337,371	13.276	-1.13%
1997-04-02	0	177.5	177.0	177.5	175.5	178.0	4,648,248	823,165,166	177.09	13.37	13.33	13.37	13.22	13.40	61,729,209	13.335	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	13.18	13.14	13.18	12.99	13.25	95,138,493	13.153	-2.78%
1997-03-27	0	180.0	179.5	180.0	179.0	182.0	2,969,095	537,209,603	180.93	13.55	13.52	13.55	13.48	13.70	39,429,885	13.624	-0.83%
1997-03-26	0	181.5	181.0	181.5	181.5	183.5	2,594,648	472,378,316	182.06	13.67	13.63	13.67	13.67	13.82	34,457,191	13.709	-0.27%
1997-03-25	0	182.0	181.0	182.0	179.0	182.0	4,678,888	843,815,892	180.35	13.70	13.63	13.70	13.48	13.70	62,136,111	13.580	1.96%
1997-03-24	0	178.5	178.0	178.5	176.0	179.0	3,476,355	617,285,899	177.57	13.44	13.40	13.44	13.25	13.48	46,166,350	13.371	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	13.29	13.25	13.29	13.10	13.33	80,192,429	13.252	-0.56%
1997-03-20	0	177.5	177.5	178.0	177.0	181.5	3,392,357	607,578,965	179.10	13.37	13.37	13.40	13.33	13.67	45,050,848	13.487	-1.66%
1997-03-19	0	180.5	180.0	180.5	180.0	183.0	3,019,324	547,973,470	181.49	13.59	13.55	13.59	13.55	13.78	40,096,931	13.666	-1.10%
1997-03-18	0	182.5	182.0	182.5	181.0	184.0	2,717,562	495,549,486	182.35	13.74	13.70	13.74	13.63	13.86	36,089,501	13.731	-0.82%
1997-03-17	0	184.0	183.5	184.0	183.0	184.5	4,490,343	826,870,483	184.14	13.86	13.82	13.86	13.78	13.89	59,632,214	13.866	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	13.68	13.68	13.72	13.61	13.79	102,723,708	13.714	-1.60%
1997-03-13	0	188.0	187.5	188.0	186.5	189.5	3,774,521	710,464,366	188.23	13.90	13.87	13.90	13.79	14.02	51,033,595	13.922	-1.57%
1997-03-12	0	191.0	190.5	191.0	190.0	192.0	3,422,464	652,649,905	190.70	14.13	14.09	14.13	14.05	14.20	46,273,591	14.104	-0.26%
1997-03-11	0	191.5	191.0	191.5	190.0	192.0	4,357,549	833,179,710	191.20	14.16	14.13	14.16	14.05	14.20	58,916,454	14.142	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	14.05	14.02	14.05	13.98	14.27	80,461,773	14.084	0.00%
1997-03-07	0	190.0	189.5	190.0	188.5	191.0	4,191,924	794,835,218	189.61	14.05	14.02	14.05	13.94	14.13	56,677,113	14.024	-0.26%
1997-03-06	0	190.5	191.0	191.5	190.0	192.0	3,291,074	627,429,727	190.65	14.09	14.13	14.16	14.05	14.20	44,497,126	14.100	1.33%
1997-03-05	0	188.0	187.5	188.0	187.0	189.0	2,875,386	540,248,150	187.89	13.90	13.87	13.90	13.83	13.98	38,876,797	13.896	0.80%
1997-03-04	0	186.5	186.5	187.0	184.0	188.0	4,352,991	810,534,823	186.20	13.79	13.79	13.83	13.61	13.90	58,854,827	13.772	-1.32%
1997-03-03	0	189.0	188.5	189.0	188.5	191.5	4,039,494	765,551,896	189.52	13.98	13.94	13.98	13.94	14.16	54,616,176	14.017	0.00%
1997-02-28	0	189.0	188.5	189.0	187.0	190.0	4,630,799	874,804,359	188.91	13.98	13.94	13.98	13.83	14.05	62,610,944	13.972	-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	14.13	14.13	14.16	14.05	14.24	77,316,988	14.133	-1.29%
1997-02-26	0	193.5	193.5	194.0	193.0	195.5	3,682,806	714,842,775	194.10	14.31	14.31	14.35	14.27	14.46	49,793,558	14.356	0.00%
1997-02-25	0	193.5	193.5	194.0	190.0	194.0	4,771,794	914,779,579	191.71	14.31	14.31	14.35	14.05	14.35	64,517,273	14.179	2.65%
1997-02-24	0	188.5	188.5	189.0	188.5	189.5	2,009,851	379,652,450	188.90	13.94	13.94	13.98	13.94	14.02	27,174,288	13.971	-0.26%
1997-02-21	0	189.0	188.5	189.0	187.5	189.5	2,692,265	507,446,436	188.48	13.98	13.94	13.98	13.87	14.02	36,400,900	13.940	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	13.94	13.94	13.98	13.53	13.98	74,085,969	13.797	1.89%
1997-02-19	0	185.0	184.5	185.0	183.5	185.0	4,061,051	748,970,718	184.43	13.68	13.65	13.68	13.57	13.68	54,907,638	13.641	0.82%
1997-02-18	0	183.5	183.5	184.0	181.0	184.0	3,027,146	554,392,767	183.14	13.57	13.57	13.61	13.39	13.61	40,928,675	13.545	-0.54%
1997-02-17	0	184.5	184.5	185.0	184.0	186.0	3,588,925	663,300,278	184.82	13.65	13.65	13.68	13.61	13.76	48,524,235	13.669	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	13.57	13.53	13.57	13.50	13.76	75,347,720	13.599	-1.34%
1997-02-13	0	186.0	185.5	186.0	185.5	189.5	4,915,815	922,297,010	187.62	13.76	13.72	13.76	13.72	14.02	66,464,516	13.877	-0.80%
1997-02-12	0	187.5	187.5	188.0	185.5	188.5	3,413,320	638,734,054	187.13	13.87	13.87	13.90	13.72	13.94	46,149,959	13.840	0.27%
1997-02-11	0	187.0	187.0	187.5	186.5	190.0	4,048,864	763,049,927	188.46	13.83	13.83	13.87	13.79	14.05	54,742,863	13.939	-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	14.02	14.02	14.05	13.94	14.16	77,595,849	14.002	2.99%
1997-02-05	0	184.0	183.5	184.0	182.5	184.0	2,645,044	484,113,037	183.03	13.61	13.57	13.61	13.50	13.61	35,762,446	13.537	1.10%
1997-02-04	0	182.0	182.0	182.5	180.5	182.5	2,731,251	495,385,343	181.38	13.46	13.46	13.50	13.35	13.50	36,928,012	13.415	0.83%
1997-02-03	0	180.5	180.0	180.5	179.5	182.5	4,354,740	789,022,432	181.19	13.35	13.31	13.35	13.28	13.50	58,878,474	13.401	0.56%
1997-01-31	0	179.5	179.0	179.5	178.0	180.0	3,483,370	623,106,888	178.88	13.28	13.24	13.28	13.17	13.31	47,097,074	13.230	1.13%
1997-01-30	0	177.5	177.0	178.0	175.0	178.0	4,575,733	805,113,292	175.95	13.13	13.09	13.17	12.94	13.17	61,866,421	13.014	1.14%
1997-01-29	0	175.5	175.0	175.5	173.5	176.0	5,124,763	894,133,999	174.47	12.98	12.94	12.98	12.83	13.02	69,289,608	12.904	0.57%
1997-01-28	0	174.5	174.5	175.0	174.0	177.0	5,282,717	928,049,066	175.68	12.91	12.91	12.94	12.87	13.09	71,425,233	12.993	-0.57%
1997-01-27	0	175.5	175.0	175.5	173.5	176.0	5,101,749	891,947,557	174.83	12.98	12.94	12.98	12.83	13.02	68,978,446	12.931	-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	13.13	13.09	13.13	13.09	13.20	79,267,435	13.142	-1.39%
1997-01-23	0	180.0	179.5	180.0	178.5	180.5	3,220,186	577,751,788	179.42	13.31	13.28	13.31	13.20	13.35	43,538,682	13.270	0.84%
1997-01-22	0	178.5	178.0	178.5	178.0	182.5	3,712,772	668,216,532	179.98	13.20	13.17	13.20	13.17	13.50	50,198,715	13.311	-1.11%
1997-01-21	0	180.5	180.0	180.5	180.0	182.5	3,368,971	609,997,291	181.06	13.35	13.31	13.35	13.31	13.50	45,550,337	13.392	-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	13.61	13.61	13.65	13.53	13.72	79,438,470	13.612	0.55%
1997-01-17	0	183.0	183.0	183.5	181.5	184.5	5,142,667	940,270,120	182.84	13.53	13.53	13.57	13.42	13.65	69,531,680	13.523	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	13.39	13.35	13.39	13.17	13.53	79,401,721	13.305	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	13.24	13.20	13.24	12.76	13.31	107,462,701	13.073	4.99%
1997-01-14	0	170.5	170.5	171.0	168.5	171.0	2,511,049	426,278,859	169.76	12.61	12.61	12.65	12.46	12.65	33,950,760	12.556	0.59%
1997-01-13	0	169.5	169.5	170.0	167.0	170.5	3,578,718	604,893,284	169.03	12.54	12.54	12.57	12.35	12.61	48,386,231	12.501	0.89%
1997-01-10	0	168.0	168.0	168.5	166.5	168.5	4,016,178	671,784,514	167.27	12.43	12.43	12.46	12.31	12.46	54,300,930	12.372	1.51%
1997-01-09	0	165.5	165.5	166.0	164.5	167.0	4,285,258	711,430,333	166.02	12.24	12.24	12.28	12.17	12.35	57,939,040	12.279	-1.19%
1997-01-08	0	167.5	167.5	168.0	167.5	168.5	2,986,466	501,320,505	167.86	12.39	12.39	12.43	12.39	12.46	40,378,659	12.415	0.30%
1997-01-07	0	167.0	167.0	167.5	166.5	168.5	2,379,030	398,132,581	167.35	12.35	12.35	12.39	12.31	12.46	32,165,791	12.378	-0.60%
1997-01-06	0	168.0	167.5	168.0	166.5	168.0	2,894,592	484,442,851	167.36	12.43	12.39	12.43	12.31	12.43	39,136,472	12.378	1.82%
1997-01-03	0	165.0	164.5	165.0	162.5	165.0	3,983,831	652,682,153	163.83	12.20	12.17	12.20	12.02	12.20	53,863,581	12.117	0.92%
1997-01-02	0	163.5	163.5	164.0	163.0	164.5	4,071,725	667,585,911	163.96	12.09	12.09	12.13	12.06	12.17	55,051,956	12.126	-1.21%
1996-12-31	0	165.5	165.5	166.0	165.5	167.0	1,720,620	285,373,352	165.85	12.24	12.24	12.28	12.24	12.35	23,263,727	12.267	-0.30%
1996-12-30	0	166.0	165.5	166.0	164.0	166.0	5,345,853	882,719,575	165.12	12.28	12.24	12.28	12.13	12.28	72,278,866	12.213	1.22%
1996-12-27	0	164.0	163.5	164.0	163.5	164.5	2,065,771	339,034,631	164.12	12.13	12.09	12.13	12.09	12.17	27,930,358	12.139	0.61%
1996-12-24	0	163.0	163.0	163.5	162.0	164.0	1,828,558	298,536,310	163.26	12.06	12.06	12.09	11.98	12.13	24,723,108	12.075	0.62%
1996-12-23	0	162.0	162.0	162.5	159.5	162.5	2,794,929	450,814,498	161.30	11.98	11.98	12.02	11.80	12.02	37,788,974	11.930	0.93%
1996-12-20	0	160.5	160.5	161.0	159.0	161.0	3,494,681	557,849,493	159.63	11.87	11.87	11.91	11.76	11.91	47,250,005	11.806	2.23%
1996-12-19	0	157.0	156.5	157.0	155.5	157.0	2,180,479	340,704,518	156.25	11.61	11.57	11.61	11.50	11.61	29,481,273	11.557	1.29%
1996-12-18	0	155.0	155.5	156.0	155.0	157.0	2,551,682	397,570,831	155.81	11.46	11.50	11.54	11.46	11.61	34,500,141	11.524	0.00%
1996-12-17	0	155.0	154.5	155.0	154.5	156.0	3,102,214	480,842,785	155.00	11.46	11.43	11.46	11.43	11.54	41,943,636	11.464	-0.96%
1996-12-16	0	156.5	156.5	157.0	154.5	157.0	3,773,840	587,852,088	155.77	11.57	11.57	11.61	11.43	11.61	51,024,388	11.521	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	11.43	11.39	11.43	11.32	11.46	95,493,946	11.423	-1.28%
1996-12-12	0	156.5	156.5	157.0	155.0	158.5	5,166,599	813,355,428	157.43	11.57	11.57	11.61	11.46	11.72	69,855,254	11.643	-1.57%
1996-12-11	0	159.0	158.5	159.0	158.0	162.0	3,977,704	637,656,990	160.31	11.76	11.72	11.76	11.69	11.98	53,780,741	11.857	-1.55%
1996-12-10	0	161.5	161.5	162.0	160.5	162.0	3,037,450	489,651,111	161.20	11.94	11.94	11.98	11.87	11.98	41,067,991	11.923	1.25%
1996-12-09	0	159.5	159.5	160.0	158.0	161.0	5,141,051	818,788,845	159.26	11.80	11.80	11.83	11.69	11.91	69,509,831	11.779	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	11.69	11.69	11.72	11.54	11.94	124,237,145	11.693	-2.47%
1996-12-05	0	162.0	161.5	162.0	161.5	162.5	1,464,318	237,205,209	161.99	11.98	11.94	11.98	11.94	12.02	19,798,383	11.981	0.00%
1996-12-04	0	162.0	161.5	162.0	161.0	162.5	1,796,239	290,791,112	161.89	11.98	11.94	11.98	11.91	12.02	24,286,137	11.974	0.00%
1996-12-03	0	162.0	162.0	162.5	161.5	162.5	836,563	135,493,983	161.97	11.98	11.98	12.02	11.94	12.02	11,310,791	11.979	-0.31%
1996-12-02	0	162.5	162.0	162.5	161.5	163.0	1,464,759	237,643,239	162.24	12.02	11.98	12.02	11.94	12.06	19,804,345	12.000	0.93%
1996-11-29	0	161.0	160.5	161.0	159.5	162.5	2,151,814	346,539,416	161.05	11.91	11.87	11.91	11.80	12.02	29,093,706	11.911	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	11.91	11.87	11.91	11.83	12.46	88,065,391	12.046	-1.53%
1996-11-27	0	163.5	163.5	164.0	161.5	164.0	3,708,403	603,602,898	162.77	12.09	12.09	12.13	11.94	12.13	50,139,644	12.038	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	12.06	12.06	12.09	11.80	12.13	109,998,101	12.028	3.16%
1996-11-25	0	158.0	158.0	158.5	156.5	158.0	5,458,387	859,040,612	157.38	11.69	11.69	11.72	11.57	11.69	73,800,388	11.640	1.61%
1996-11-22	0	155.5	155.0	155.5	154.0	157.0	4,628,315	719,001,926	155.35	11.50	11.46	11.50	11.39	11.61	62,577,359	11.490	-0.96%
1996-11-21	0	157.0	156.5	157.0	155.0	158.5	4,236,560	665,796,070	157.15	11.61	11.57	11.61	11.46	11.72	57,280,616	11.623	-0.95%
1996-11-20	0	158.5	158.0	158.5	157.5	159.5	5,331,413	845,707,813	158.63	11.72	11.69	11.72	11.65	11.80	72,083,629	11.732	0.32%
1996-11-19	0	158.0	157.5	158.0	156.5	160.0	5,195,061	824,058,839	158.62	11.69	11.65	11.69	11.57	11.83	70,240,076	11.732	-1.25%
1996-11-18	0	160.0	160.0	160.5	158.5	161.0	4,899,920	782,617,255	159.72	11.83	11.83	11.87	11.72	11.91	66,249,607	11.813	0.00%
1996-11-15	0	160.0	160.0	160.5	160.0	162.5	2,019,758	325,551,209	161.18	11.83	11.83	11.87	11.83	12.02	27,308,237	11.921	-1.23%
1996-11-14	0	162.0	162.0	162.5	161.0	162.5	1,275,937	206,395,376	161.76	11.98	11.98	12.02	11.91	12.02	17,251,368	11.964	0.00%
1996-11-13	0	162.0	161.5	162.0	160.0	162.5	2,579,596	417,019,368	161.66	11.98	11.94	11.98	11.83	12.02	34,877,553	11.957	0.93%
1996-11-12	0	160.5	160.0	160.5	160.0	161.5	2,434,373	390,870,343	160.56	11.87	11.83	11.87	11.83	11.94	32,914,059	11.875	-0.31%
1996-11-11	0	161.0	161.0	161.5	160.5	162.0	2,685,282	432,864,301	161.20	11.91	11.91	11.94	11.87	11.98	36,306,486	11.923	-0.62%
1996-11-08	0	162.0	162.0	162.5	162.0	163.5	2,599,518	422,673,979	162.60	11.98	11.98	12.02	11.98	12.09	35,146,910	12.026	-0.61%
1996-11-07	0	163.0	163.0	163.5	162.5	164.5	3,503,757	573,450,225	163.67	12.06	12.06	12.09	12.02	12.17	47,372,717	12.105	0.00%
1996-11-06	0	163.0	162.5	163.0	159.0	163.0	4,843,815	779,173,080	160.86	12.06	12.02	12.06	11.76	12.06	65,491,037	11.897	2.84%
1996-11-05	0	158.5	158.5	159.0	158.0	160.0	2,253,394	358,589,594	159.13	11.72	11.72	11.76	11.69	11.83	30,467,123	11.770	-0.63%
1996-11-04	0	159.5	159.0	159.5	159.0	160.5	2,420,638	386,739,003	159.77	11.80	11.76	11.80	11.76	11.87	32,728,354	11.817	0.00%
1996-11-01	0	159.5	159.5	160.0	158.0	160.0	2,611,248	415,500,524	159.12	11.80	11.80	11.83	11.69	11.83	35,305,506	11.769	1.27%
1996-10-31	0	157.5	157.0	157.5	156.5	157.5	1,581,950	248,065,288	156.81	11.65	11.61	11.65	11.57	11.65	21,388,832	11.598	0.64%
1996-10-30	0	156.5	156.5	157.0	155.0	157.0	4,483,275	699,788,456	156.09	11.57	11.57	11.61	11.46	11.61	60,616,338	11.545	1.29%
1996-10-29	0	154.5	154.5	155.0	154.5	156.0	2,421,712	375,871,592	155.21	11.43	11.43	11.46	11.43	11.54	32,742,875	11.479	-1.28%
1996-10-28	0	156.5	156.0	157.0	156.0	157.5	1,917,663	300,543,731	156.72	11.57	11.54	11.61	11.54	11.65	25,927,856	11.592	0.00%
1996-10-25	0	156.5	156.0	156.5	155.5	157.0	3,569,872	557,645,424	156.21	11.57	11.54	11.57	11.50	11.61	48,266,628	11.553	-0.95%
1996-10-24	0	158.0	157.5	158.0	156.0	158.5	3,833,596	603,893,040	157.53	11.69	11.65	11.69	11.54	11.72	51,832,322	11.651	0.64%
1996-10-23	0	157.0	157.0	157.5	154.5	157.5	3,191,190	497,499,939	155.90	11.61	11.61	11.65	11.43	11.65	43,146,640	11.530	0.96%
1996-10-22	0	155.5	155.5	156.0	155.5	156.5	3,452,568	538,349,149	155.93	11.50	11.50	11.54	11.50	11.57	46,680,614	11.533	0.32%
1996-10-18	0	155.0	155.0	155.5	154.0	155.5	2,944,025	455,466,241	154.71	11.46	11.46	11.50	11.39	11.50	39,804,834	11.442	1.31%
1996-10-17	0	153.0	153.0	153.5	151.5	153.5	3,796,548	578,741,087	152.44	11.32	11.32	11.35	11.21	11.35	51,331,412	11.275	0.99%
1996-10-16	0	151.5	151.5	152.0	151.0	153.5	4,661,606	709,286,268	152.15	11.21	11.21	11.24	11.17	11.35	63,027,471	11.254	0.00%
1996-10-15	0	151.5	151.5	152.0	150.0	152.0	4,165,524	627,245,836	150.58	11.21	11.21	11.24	11.09	11.24	56,320,170	11.137	1.34%
1996-10-14	0	149.5	149.5	150.0	149.0	150.0	3,282,473	490,121,075	149.31	11.06	11.06	11.09	11.02	11.09	44,380,836	11.044	1.36%
1996-10-11	0	147.5	147.5	148.0	147.0	148.0	3,020,374	445,139,468	147.38	10.91	10.91	10.95	10.87	10.95	40,837,114	10.900	-0.34%
1996-10-10	0	148.0	148.0	149.0	147.0	150.0	3,324,062	493,812,417	148.56	10.95	10.95	11.02	10.87	11.09	44,943,142	10.987	0.34%
1996-10-09	0	147.5	147.5	148.0	145.5	148.0	3,439,410	504,454,563	146.67	10.91	10.91	10.95	10.76	10.95	46,502,711	10.848	1.03%
1996-10-08	0	146.0	146.0	146.5	146.0	147.0	2,767,957	405,764,870	146.59	10.80	10.80	10.84	10.80	10.87	37,424,298	10.842	-0.34%
1996-10-07	0	146.5	146.5	147.0	145.5	147.5	4,876,339	714,463,572	146.52	10.84	10.84	10.87	10.76	10.91	65,930,779	10.837	2.09%
1996-10-04	0	143.5	143.0	143.5	143.5	145.5	2,827,826	408,736,970	144.54	10.61	10.58	10.61	10.61	10.76	38,233,759	10.690	-1.71%
1996-10-03	0	146.0	146.0	146.5	144.5	146.5	3,531,722	513,286,568	145.34	10.80	10.80	10.84	10.69	10.84	47,750,819	10.749	1.39%
1996-10-02	0	144.0	144.0	144.5	143.5	145.0	2,890,456	416,546,060	144.11	10.65	10.65	10.69	10.61	10.72	39,080,551	10.659	0.35%
1996-10-01	0	143.5	143.5	144.0	143.0	144.5	1,973,092	283,295,026	143.58	10.61	10.61	10.65	10.58	10.69	26,677,287	10.619	0.00%
1996-09-30	0	143.5	143.5	144.0	142.5	144.5	2,127,122	305,769,349	143.75	10.61	10.61	10.65	10.54	10.69	28,759,857	10.632	0.00%
1996-09-27	0	143.5	143.5	144.0	142.0	144.5	3,603,987	515,460,333	143.03	10.61	10.61	10.65	10.50	10.69	48,727,882	10.578	1.06%
1996-09-26	0	142.0	142.0	142.5	141.0	142.5	1,668,479	236,400,486	141.69	10.50	10.50	10.54	10.43	10.54	22,558,752	10.479	0.71%
1996-09-25	0	141.0	141.0	141.5	140.0	142.0	3,142,101	443,329,370	141.09	10.43	10.43	10.47	10.35	10.50	42,482,930	10.435	-0.35%
1996-09-24	0	141.5	141.5	142.0	141.0	142.5	1,938,227	274,334,156	141.54	10.47	10.47	10.50	10.43	10.54	26,205,893	10.468	-0.35%
1996-09-23	0	142.0	142.0	142.5	141.5	143.0	1,828,456	260,111,324	142.26	10.50	10.50	10.54	10.47	10.58	24,721,728	10.522	0.35%
1996-09-20	0	141.5	141.5	142.0	141.0	142.5	3,255,009	461,104,847	141.66	10.47	10.47	10.50	10.43	10.54	44,009,508	10.477	0.71%
1996-09-19	0	140.5	140.0	140.5	139.0	140.5	1,432,698	199,905,832	139.53	10.39	10.35	10.39	10.28	10.39	19,370,863	10.320	1.08%
1996-09-18	0	139.0	139.0	139.5	139.0	140.0	1,802,626	251,581,890	139.56	10.28	10.28	10.32	10.28	10.35	24,372,493	10.322	-1.07%
1996-09-17	0	140.5	140.0	140.5	140.0	142.0	2,518,660	354,292,109	140.67	10.39	10.35	10.39	10.35	10.50	34,053,665	10.404	0.00%
1996-09-16	0	140.5	140.0	140.5	139.0	141.0	5,301,298	740,707,267	139.72	10.39	10.35	10.39	10.28	10.43	71,676,458	10.334	2.18%
1996-09-13	0	137.5	137.5	138.0	135.5	138.0	4,607,401	630,575,762	136.86	10.17	10.17	10.21	10.02	10.21	62,294,590	10.122	1.48%
1996-09-12	0	135.5	135.5	136.0	135.0	136.0	2,562,624	346,860,995	135.35	10.02	10.02	10.06	9.985	10.06	34,648,083	10.011	0.74%
1996-09-11	0	134.5	134.5	135.0	134.0	135.5	2,389,148	321,967,955	134.76	9.948	9.948	9.985	9.911	10.02	32,302,592	9.9672	0.00%
1996-09-10	0	134.5	134.0	134.5	134.0	135.5	3,455,928	465,201,618	134.61	9.948	9.911	9.948	9.911	10.02	46,726,043	9.9559	0.37%
1996-09-09	0	134.0	133.5	134.0	131.5	134.0	1,720,651	228,905,496	133.03	9.911	9.874	9.911	9.726	9.911	23,264,146	9.8394	1.90%
1996-09-06	0	131.5	131.0	131.5	130.5	131.5	2,293,881	300,285,284	130.91	9.726	9.689	9.726	9.652	9.726	31,014,530	9.6821	-0.38%
1996-09-05	0	132.0	132.0	132.5	131.5	132.5	2,338,252	308,293,286	131.85	9.763	9.763	9.800	9.726	9.800	31,614,450	9.7517	0.00%
1996-09-04	0	132.0	131.5	132.0	130.5	132.0	3,045,367	399,285,813	131.11	9.763	9.726	9.763	9.652	9.763	41,175,033	9.6973	1.93%
1996-09-03	0	129.5	129.5	130.0	129.5	132.0	3,274,823	426,366,807	130.20	9.578	9.578	9.615	9.578	9.763	44,277,404	9.6294	-1.89%
1996-09-02	0	132.0	131.5	132.0	131.0	133.0	2,239,321	295,149,322	131.80	9.763	9.726	9.763	9.689	9.837	30,276,849	9.7484	-1.12%
1996-08-30	0	133.5	133.5	134.0	133.5	134.5	2,024,295	270,846,147	133.80	9.874	9.874	9.911	9.874	9.948	27,369,579	9.8959	-1.11%
1996-08-29	0	135.0	135.0	135.5	135.0	136.0	2,173,364	294,466,310	135.49	9.985	9.985	10.02	9.985	10.06	29,385,074	10.021	-0.37%
1996-08-28	0	135.5	135.0	135.5	134.0	135.5	1,097,490	147,825,775	134.69	10.02	9.985	10.02	9.911	10.02	14,838,667	9.9622	0.74%
1996-08-27	0	134.5	134.5	135.0	134.0	135.0	1,566,467	210,905,737	134.64	9.948	9.948	9.985	9.911	9.985	21,179,493	9.9580	-1.10%
1996-08-23	0	136.0	135.5	136.0	135.0	136.0	1,585,592	214,626,182	135.36	10.06	10.02	10.06	9.985	10.06	21,438,074	10.011	0.00%
1996-08-22	0	136.0	135.5	136.0	135.0	136.0	2,406,298	326,760,683	135.79	10.06	10.02	10.06	9.985	10.06	32,534,469	10.044	0.00%
1996-08-21	0	136.0	135.5	136.0	134.5	136.0	3,687,444	498,311,939	135.14	10.06	10.02	10.06	9.948	10.06	49,856,266	9.9950	1.49%
1996-08-20	0	134.0	134.0	134.5	133.5	134.5	1,790,735	239,858,261	133.94	9.911	9.911	9.948	9.874	9.948	24,211,720	9.9067	0.00%
1996-08-19	0	134.0	134.0	134.5	134.0	134.5	2,473,035	331,820,827	134.18	9.911	9.911	9.948	9.911	9.948	33,436,790	9.9238	0.61%
1996-08-16	0	135.0	134.5	135.0	133.5	135.0	4,147,320	556,804,157	134.26	9.851	9.815	9.851	9.742	9.851	56,835,640	9.7967	1.12%
1996-08-15	0	133.5	133.0	133.5	133.0	134.0	2,123,052	283,094,531	133.34	9.742	9.705	9.742	9.705	9.778	29,094,697	9.7301	0.38%
1996-08-14	0	133.0	133.0	133.5	132.5	133.5	1,914,143	254,411,421	132.91	9.705	9.705	9.742	9.669	9.742	26,231,769	9.6986	0.00%
1996-08-13	0	133.0	133.0	133.5	133.0	134.0	2,950,777	393,795,357	133.45	9.705	9.705	9.742	9.705	9.778	40,437,993	9.7383	0.00%
1996-08-12	0	133.0	133.0	133.5	132.5	134.0	2,269,982	302,778,569	133.38	9.705	9.705	9.742	9.669	9.778	31,108,253	9.7331	0.00%
1996-08-09	0	133.0	132.5	133.0	132.5	134.0	2,871,833	382,096,909	133.05	9.705	9.669	9.705	9.669	9.778	39,356,130	9.7087	-0.37%
1996-08-08	0	133.5	133.5	134.0	132.0	134.0	5,453,703	726,594,831	133.23	9.742	9.742	9.778	9.632	9.778	74,738,554	9.7218	1.14%
1996-08-07	0	132.0	132.0	132.5	130.5	132.5	5,517,057	726,498,839	131.68	9.632	9.632	9.669	9.523	9.669	75,606,769	9.6089	-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	9.669	9.632	9.669	9.523	9.778	205,348,042	9.6204	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	9.340	9.304	9.340	9.267	9.450	124,273,618	9.3579	0.79%
1996-08-02	0	127.0	126.5	127.0	126.0	127.5	7,092,651	897,816,826	126.58	9.267	9.231	9.267	9.194	9.304	97,199,000	9.2369	2.01%
1996-08-01	0	124.5	124.5	125.0	124.0	125.0	2,487,084	309,352,988	124.38	9.085	9.085	9.121	9.048	9.121	34,083,459	9.0763	0.81%
1996-07-31	0	123.5	123.5	124.0	122.0	123.5	1,771,757	217,701,104	122.87	9.012	9.012	9.048	8.902	9.012	24,280,485	8.9661	0.82%
1996-07-30	0	122.5	122.5	123.0	121.5	123.0	2,432,078	297,630,427	122.38	8.939	8.939	8.975	8.866	8.975	33,329,646	8.9299	-0.41%
1996-07-29	0	123.0	123.0	123.5	122.5	124.0	3,234,570	398,807,990	123.30	8.975	8.975	9.012	8.939	9.048	44,327,145	8.9969	-0.40%
1996-07-26	0	123.5	123.0	123.5	123.0	124.0	2,958,468	365,043,166	123.39	9.012	8.975	9.012	8.975	9.048	40,543,392	9.0038	0.41%
1996-07-25	0	123.0	123.0	123.5	122.5	123.5	2,558,220	314,616,510	122.98	8.975	8.975	9.012	8.939	9.012	35,058,320	8.9741	0.41%
1996-07-24	0	122.5	122.5	123.0	121.5	124.5	5,238,312	644,099,896	122.96	8.939	8.939	8.975	8.866	9.085	71,786,796	8.9724	-0.41%
1996-07-23	0	123.0	123.0	123.5	121.5	124.0	3,022,956	370,410,432	122.53	8.975	8.975	9.012	8.866	9.048	41,427,148	8.9412	1.23%
1996-07-22	0	121.5	121.5	122.0	120.5	122.5	2,716,936	330,275,177	121.56	8.866	8.866	8.902	8.793	8.939	37,233,393	8.8704	0.41%
1996-07-19	0	121.0	121.0	121.5	120.5	121.5	3,426,780	414,384,736	120.93	8.829	8.829	8.866	8.793	8.866	46,961,226	8.8240	1.26%
1996-07-18	0	119.5	119.0	119.5	119.0	120.0	2,124,194	253,550,495	119.36	8.720	8.683	8.720	8.683	8.756	29,110,347	8.7100	0.84%
1996-07-17	0	118.5	118.0	118.5	118.0	120.0	2,848,330	338,995,522	119.02	8.647	8.611	8.647	8.611	8.756	39,034,041	8.6846	0.00%
1996-07-16	0	118.5	118.5	119.5	118.0	119.5	5,050,083	598,704,983	118.55	8.647	8.647	8.720	8.611	8.720	69,207,271	8.6509	-1.66%
1996-07-15	0	120.5	120.5	121.0	120.0	121.5	1,243,479	150,442,094	120.98	8.793	8.793	8.829	8.756	8.866	17,040,866	8.8283	0.00%
1996-07-12	0	120.5	120.0	120.5	120.0	121.0	2,471,731	297,864,515	120.51	8.793	8.756	8.793	8.756	8.829	33,873,058	8.7936	-1.23%
1996-07-11	0	122.0	121.5	122.0	121.0	122.0	1,280,108	155,510,037	121.48	8.902	8.866	8.902	8.829	8.902	17,542,837	8.8646	0.41%
1996-07-10	0	121.5	121.0	121.5	121.0	122.0	1,918,525	233,306,907	121.61	8.866	8.829	8.866	8.829	8.902	26,291,821	8.8737	0.00%
1996-07-09	0	121.5	121.5	122.0	120.5	121.5	3,156,623	382,260,097	121.10	8.866	8.866	8.902	8.793	8.866	43,258,945	8.8366	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	8.829	8.829	8.866	8.720	8.866	124,782,057	8.7737	-2.02%
1996-07-05	0	123.5	123.0	123.5	122.5	123.5	5,338,298	656,501,492	122.98	9.012	8.975	9.012	8.939	9.012	73,157,022	8.9739	0.82%
1996-07-04	0	122.5	122.0	122.5	120.0	122.5	3,458,343	420,078,851	121.47	8.939	8.902	8.939	8.756	8.939	47,393,772	8.8636	1.66%
1996-07-03	0	120.5	120.0	120.5	119.5	120.5	3,852,278	462,361,723	120.02	8.793	8.756	8.793	8.720	8.793	52,792,330	8.7581	0.42%
1996-07-02	0	120.0	119.5	120.0	118.5	120.0	3,855,302	459,076,096	119.08	8.756	8.720	8.756	8.647	8.756	52,833,771	8.6891	1.69%
1996-07-01	0	118.0	117.5	118.0	117.0	118.5	3,577,034	421,073,484	117.72	8.611	8.574	8.611	8.538	8.647	49,020,335	8.5898	0.85%
1996-06-28	0	117.0	116.5	117.0	116.0	117.0	1,720,264	200,351,049	116.47	8.538	8.501	8.538	8.465	8.538	23,574,816	8.4985	0.86%
1996-06-27	0	116.0	115.5	116.0	115.5	116.5	3,192,151	370,062,282	115.93	8.465	8.428	8.465	8.428	8.501	43,745,827	8.4594	-0.43%
1996-06-26	0	116.5	116.0	116.5	115.0	116.5	1,653,802	191,850,028	116.01	8.501	8.465	8.501	8.392	8.501	22,664,008	8.4650	0.43%
1996-06-25	0	116.0	115.5	116.0	115.0	116.0	3,245,774	374,692,332	115.44	8.465	8.428	8.465	8.392	8.465	44,480,687	8.4237	0.43%
1996-06-24	0	115.5	115.0	115.5	114.5	115.5	2,662,364	306,196,051	115.01	8.428	8.392	8.428	8.355	8.428	36,485,528	8.3923	0.87%
1996-06-21	0	114.5	114.5	115.0	114.0	115.5	3,632,740	415,990,802	114.51	8.355	8.355	8.392	8.319	8.428	49,783,740	8.3560	-0.43%
1996-06-19	0	115.0	114.5	115.0	114.5	116.0	2,210,857	254,845,538	115.27	8.392	8.355	8.392	8.355	8.465	30,297,993	8.4113	-0.86%
1996-06-18	0	116.0	115.5	116.0	115.0	116.5	2,531,907	293,220,246	115.81	8.465	8.428	8.465	8.392	8.501	34,697,721	8.4507	0.43%
1996-06-14	0	115.5	115.5	116.0	115.0	116.5	2,391,038	276,695,644	115.72	8.428	8.428	8.465	8.392	8.501	32,767,227	8.4443	-0.43%
1996-06-13	0	116.0	115.5	116.0	115.0	116.5	2,688,564	311,304,396	115.79	8.465	8.428	8.465	8.392	8.501	36,844,578	8.4491	-0.43%
1996-06-12	0	116.5	116.5	117.0	116.0	117.0	3,215,053	374,544,213	116.50	8.501	8.501	8.538	8.465	8.538	44,059,681	8.5008	0.00%
1996-06-11	0	116.5	116.0	116.5	116.0	117.0	2,332,111	271,851,230	116.57	8.501	8.465	8.501	8.465	8.538	31,959,680	8.5061	-0.43%
1996-06-10	0	117.0	117.0	117.5	117.0	118.0	1,486,843	174,656,439	117.47	8.538	8.538	8.574	8.538	8.611	20,375,971	8.5717	-0.85%
1996-06-07	0	118.0	117.5	118.0	117.0	118.0	1,984,036	233,403,865	117.64	8.611	8.574	8.611	8.538	8.611	27,189,596	8.5843	0.00%
1996-06-06	0	118.0	117.5	118.0	117.0	118.5	3,841,114	452,456,172	117.79	8.611	8.574	8.611	8.538	8.647	52,639,336	8.5954	0.85%
1996-06-05	0	117.0	117.0	117.5	116.0	117.5	4,048,546	472,090,792	116.61	8.538	8.538	8.574	8.465	8.574	55,482,023	8.5089	0.86%
1996-06-04	0	116.0	116.0	116.5	115.5	116.5	2,442,455	283,398,046	116.03	8.465	8.465	8.501	8.428	8.501	33,471,855	8.4668	0.00%
1996-06-03	0	116.0	115.5	116.0	115.5	117.0	2,069,882	240,393,057	116.14	8.465	8.428	8.465	8.428	8.538	28,366,046	8.4747	-0.85%
1996-05-31	0	117.0	116.5	117.0	116.0	117.0	2,784,299	324,552,963	116.57	8.538	8.501	8.538	8.465	8.538	38,156,548	8.5058	0.86%
1996-05-30	0	116.0	115.5	116.0	115.5	116.5	4,308,998	500,063,020	116.05	8.465	8.428	8.465	8.428	8.501	59,051,305	8.4683	-0.43%
1996-05-29	0	116.5	116.0	116.5	114.5	116.5	2,006,388	232,488,423	115.87	8.501	8.465	8.501	8.355	8.501	27,495,912	8.4554	1.30%
1996-05-28	0	115.0	115.0	115.5	114.5	115.5	1,102,311	126,870,948	115.10	8.392	8.392	8.428	8.355	8.428	15,106,274	8.3986	-0.43%
1996-05-27	0	115.5	115.0	115.5	114.5	116.0	1,430,057	165,108,539	115.46	8.428	8.392	8.428	8.355	8.465	19,597,765	8.4249	0.87%
1996-05-24	0	114.5	114.0	115.0	114.0	115.5	2,336,407	268,068,156	114.74	8.355	8.319	8.392	8.319	8.428	32,018,553	8.3723	0.00%
1996-05-23	0	114.5	114.5	115.0	114.0	117.0	3,004,828	348,119,325	115.85	8.355	8.355	8.392	8.319	8.538	41,178,718	8.4539	-1.29%
1996-05-22	0	116.0	116.0	116.5	115.5	117.0	3,842,987	446,473,789	116.18	8.465	8.465	8.501	8.428	8.538	52,665,004	8.4776	0.00%
1996-05-21	0	116.0	115.5	116.0	115.0	116.5	5,121,082	592,916,658	115.78	8.465	8.428	8.465	8.392	8.501	70,180,254	8.4485	1.31%
1996-05-20	0	114.5	114.5	115.0	113.5	115.0	3,745,755	428,717,005	114.45	8.355	8.355	8.392	8.282	8.392	51,332,519	8.3518	2.23%
1996-05-17	0	112.0	112.0	112.5	112.0	114.0	2,441,481	275,112,822	112.68	8.173	8.173	8.209	8.173	8.319	33,458,507	8.2225	-0.88%
1996-05-16	0	113.0	113.0	113.5	113.0	114.0	1,663,710	188,872,962	113.53	8.246	8.246	8.282	8.246	8.319	22,799,789	8.2840	-0.88%
1996-05-15	0	114.0	114.0	114.5	114.0	114.5	3,368,236	384,989,759	114.30	8.319	8.319	8.355	8.319	8.355	46,158,929	8.3405	0.44%
1996-05-14	0	113.5	113.5	114.0	113.0	114.0	3,169,940	359,586,060	113.44	8.282	8.282	8.319	8.246	8.319	43,441,444	8.2775	0.44%
1996-05-13	0	113.0	112.5	113.0	112.0	113.0	1,742,268	195,756,123	112.36	8.246	8.209	8.246	8.173	8.246	23,876,363	8.1987	1.80%
1996-05-10	0	111.0	110.5	111.0	110.5	111.0	1,745,625	193,394,008	110.79	8.100	8.063	8.100	8.063	8.100	23,922,368	8.0842	0.45%
1996-05-09	0	110.5	110.0	110.5	110.0	111.5	3,333,679	369,493,735	110.84	8.063	8.027	8.063	8.027	8.136	45,685,353	8.0878	0.00%
1996-05-08	0	110.5	110.0	110.5	109.5	111.0	3,389,196	373,539,747	110.21	8.063	8.027	8.063	7.990	8.100	46,446,168	8.0424	-1.34%
1996-05-07	0	112.0	111.5	112.0	111.5	112.5	1,977,125	221,422,840	111.99	8.173	8.136	8.173	8.136	8.209	27,094,886	8.1721	0.00%
1996-05-06	0	112.0	111.5	112.0	111.5	112.5	2,258,945	253,024,477	112.01	8.173	8.136	8.173	8.136	8.209	30,957,000	8.1734	-0.88%
1996-05-03	0	113.0	112.5	113.0	112.5	113.5	3,557,796	401,900,469	112.96	8.246	8.209	8.246	8.209	8.282	48,756,694	8.2430	-1.74%
1996-05-02	0	115.0	114.5	115.0	114.0	115.0	1,644,225	188,141,300	114.43	8.392	8.355	8.392	8.319	8.392	22,532,763	8.3497	0.44%
1996-05-01	0	114.5	114.0	114.5	114.0	115.5	1,423,508	163,396,502	114.78	8.355	8.319	8.355	8.319	8.428	19,508,017	8.3759	-0.87%
1996-04-30	0	115.5	115.0	115.5	114.5	115.5	1,671,574	192,256,854	115.02	8.428	8.392	8.428	8.355	8.428	22,907,559	8.3927	0.00%
1996-04-29	0	115.5	115.0	115.5	115.0	116.0	1,986,724	228,960,895	115.25	8.428	8.392	8.428	8.392	8.465	27,226,433	8.4095	1.32%
1996-04-26	0	114.0	114.0	114.5	114.0	115.5	2,055,268	236,021,360	114.84	8.319	8.319	8.355	8.319	8.428	28,165,773	8.3797	-0.44%
1996-04-25	0	114.5	114.5	115.0	114.5	116.0	1,891,963	217,419,380	114.92	8.355	8.355	8.392	8.355	8.465	25,927,811	8.3856	-1.29%
1996-04-24	0	116.0	116.0	116.5	116.0	116.5	1,373,334	159,287,276	115.99	8.465	8.465	8.501	8.465	8.501	18,820,423	8.4635	0.43%
1996-04-23	0	115.5	115.5	116.0	115.0	117.0	2,180,332	252,558,777	115.84	8.428	8.428	8.465	8.392	8.538	29,879,673	8.4525	-0.43%
1996-04-22	0	116.0	116.0	116.5	114.5	117.0	2,894,815	335,835,356	116.01	8.465	8.465	8.501	8.355	8.538	39,671,080	8.4655	1.75%
1996-04-19	0	114.0	114.0	114.5	113.5	115.0	2,452,098	280,000,424	114.19	8.319	8.319	8.355	8.282	8.392	33,604,004	8.3324	-0.87%
1996-04-18	0	115.0	114.5	115.0	114.5	115.5	1,626,805	186,893,752	114.88	8.392	8.355	8.392	8.355	8.428	22,294,036	8.3831	-0.86%
1996-04-17	0	116.0	115.5	116.0	116.0	117.5	2,233,116	260,286,394	116.56	8.465	8.428	8.465	8.465	8.574	30,603,034	8.5052	-1.28%
1996-04-16	0	117.5	117.0	117.5	117.0	118.0	2,826,242	331,918,037	117.44	8.574	8.538	8.574	8.538	8.611	38,731,343	8.5698	0.86%
1996-04-15	0	116.5	116.5	117.0	115.5	117.0	1,740,134	201,932,685	116.04	8.501	8.501	8.538	8.428	8.538	23,847,118	8.4678	1.30%
1996-04-12	0	115.0	114.5	115.0	114.0	115.5	2,122,478	243,122,561	114.55	8.392	8.355	8.392	8.319	8.428	29,086,831	8.3585	0.44%
1996-04-11	0	114.5	114.0	114.5	114.0	115.5	4,591,202	526,569,885	114.69	8.355	8.319	8.355	8.319	8.428	62,918,681	8.3691	-1.72%
1996-04-10	0	116.5	116.5	117.0	116.5	117.5	2,895,127	337,699,902	116.64	8.501	8.501	8.538	8.501	8.574	39,675,356	8.5116	-0.43%
1996-04-09	0	117.0	116.5	117.0	114.5	117.5	4,600,083	534,014,254	116.09	8.538	8.501	8.538	8.355	8.574	63,040,388	8.4710	-0.85%
1996-04-03	0	118.0	117.5	118.0	117.5	119.0	2,854,017	337,728,923	118.33	8.611	8.574	8.611	8.574	8.683	39,111,976	8.6349	-0.42%
1996-04-02	0	118.5	118.5	119.0	117.5	118.5	2,451,959	289,220,103	117.95	8.647	8.647	8.683	8.574	8.647	33,602,099	8.6072	1.72%
1996-04-01	0	116.5	116.5	117.0	116.0	117.5	3,449,055	402,679,521	116.75	8.501	8.501	8.538	8.465	8.574	47,266,487	8.5193	0.43%
1996-03-29	0	116.0	115.5	116.0	115.5	117.0	3,312,519	385,103,225	116.26	8.465	8.428	8.465	8.428	8.538	45,395,373	8.4833	-0.85%
1996-03-28	0	117.0	116.5	117.0	116.0	117.5	2,185,265	255,105,805	116.74	8.538	8.501	8.538	8.465	8.574	29,947,275	8.5185	0.00%
1996-03-27	0	117.0	116.5	117.0	116.0	118.0	3,281,623	384,072,899	117.04	8.538	8.501	8.538	8.465	8.611	44,971,968	8.5403	-0.43%
1996-03-26	0	117.5	117.5	118.0	117.0	119.5	3,539,939	418,747,906	118.29	8.574	8.574	8.611	8.538	8.720	48,511,978	8.6318	-0.84%
1996-03-25	0	118.5	118.0	118.5	117.5	119.0	4,719,740	559,092,009	118.46	8.647	8.611	8.647	8.574	8.683	64,680,189	8.6439	1.86%
1996-03-22	0	119.0	119.0	119.5	117.0	120.0	3,183,998	377,807,841	118.66	8.489	8.489	8.525	8.347	8.561	44,632,070	8.4649	1.28%
1996-03-21	0	117.5	117.0	117.5	115.5	118.0	4,334,521	508,113,523	117.22	8.382	8.347	8.382	8.240	8.418	60,759,663	8.3627	0.86%
1996-03-20	0	116.5	116.0	116.5	116.0	117.0	2,944,294	343,063,188	116.52	8.311	8.275	8.311	8.275	8.347	41,271,991	8.3123	-0.43%
1996-03-19	0	117.0	116.5	117.0	116.0	117.0	3,510,805	408,938,871	116.48	8.347	8.311	8.347	8.275	8.347	49,213,126	8.3095	1.74%
1996-03-18	0	115.0	114.5	115.0	113.5	115.5	3,264,363	373,807,171	114.51	8.204	8.168	8.204	8.097	8.240	45,758,596	8.1691	0.44%
1996-03-15	0	114.5	114.5	115.0	114.5	116.5	5,147,548	594,289,568	115.45	8.168	8.168	8.204	8.168	8.311	72,156,366	8.2361	-0.43%
1996-03-14	0	115.0	114.5	115.0	112.0	115.0	5,649,174	642,009,441	113.65	8.204	8.168	8.204	7.990	8.204	79,187,968	8.1074	2.68%
1996-03-13	0	112.0	112.0	112.5	111.5	114.0	7,842,807	886,034,651	112.97	7.990	7.990	8.026	7.954	8.133	109,937,479	8.0594	-4.27%
1996-03-12	0	117.0	117.0	117.5	117.0	119.5	5,855,354	688,850,828	117.64	8.347	8.347	8.382	8.347	8.525	82,078,120	8.3926	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	8.240	8.240	8.275	8.061	8.561	173,224,266	8.2851	-6.85%
1996-03-08	0	124.0	123.5	124.0	123.5	125.0	2,191,451	272,044,773	124.14	8.846	8.810	8.846	8.810	8.917	30,718,925	8.8559	0.00%
1996-03-07	0	124.0	124.0	124.5	123.5	125.5	2,508,745	312,440,191	124.54	8.846	8.846	8.882	8.810	8.953	35,166,631	8.8846	-1.59%
1996-03-06	0	126.0	125.5	126.0	125.5	126.5	1,664,479	209,748,258	126.01	8.989	8.953	8.989	8.953	9.024	23,332,032	8.9897	-0.79%
1996-03-05	0	127.0	126.5	127.0	125.0	127.0	2,764,339	348,693,861	126.14	9.060	9.024	9.060	8.917	9.060	38,749,450	8.9987	1.20%
1996-03-04	0	125.5	125.0	125.5	125.0	126.0	1,360,242	170,328,082	125.22	8.953	8.917	8.953	8.917	8.989	19,067,354	8.9330	1.21%
1996-03-01	0	124.0	124.0	124.5	122.5	124.5	2,269,864	280,718,536	123.67	8.846	8.846	8.882	8.739	8.882	31,818,088	8.8226	0.00%
1996-02-29	0	124.0	124.0	124.5	123.0	126.5	3,767,146	469,366,268	124.59	8.846	8.846	8.882	8.775	9.024	52,806,417	8.8884	-1.20%
1996-02-28	0	125.5	125.0	125.5	124.5	126.0	5,115,248	635,218,815	124.18	8.953	8.917	8.953	8.882	8.989	71,703,596	8.8590	0.80%
1996-02-27	0	124.5	124.5	125.0	123.5	125.5	4,717,915	587,158,555	124.45	8.882	8.882	8.917	8.810	8.953	66,133,934	8.8783	-0.40%
1996-02-26	0	125.0	124.5	125.0	124.5	126.5	3,075,913	385,151,470	125.22	8.917	8.882	8.917	8.882	9.024	43,116,976	8.9327	-1.57%
1996-02-23	0	127.0	126.5	127.0	125.0	127.5	3,506,073	443,457,166	126.48	9.060	9.024	9.060	8.917	9.096	49,146,795	9.0231	0.40%
1996-02-22	0	126.5	126.0	126.5	126.0	128.0	3,246,650	412,498,431	127.05	9.024	8.989	9.024	8.989	9.131	45,510,302	9.0638	-1.17%
1996-02-16	0	128.0	128.0	128.5	127.5	128.5	2,950,573	377,841,694	128.06	9.131	9.131	9.167	9.096	9.167	41,360,008	9.1354	0.79%
1996-02-15	0	127.0	127.0	127.5	126.5	128.0	3,446,880	439,456,396	127.49	9.060	9.060	9.096	9.024	9.131	48,317,050	9.0953	0.00%
1996-02-14	0	127.0	126.5	127.0	125.0	127.0	2,850,316	359,083,003	125.98	9.060	9.024	9.060	8.917	9.060	39,954,643	8.9873	1.20%
1996-02-13	0	125.5	125.5	126.0	125.0	126.5	2,187,568	274,974,700	125.70	8.953	8.953	8.989	8.917	9.024	30,664,494	8.9672	0.00%
1996-02-12	0	125.5	125.0	125.5	125.0	126.0	3,052,047	375,285,652	122.96	8.953	8.917	8.953	8.917	8.989	42,782,431	8.7720	-0.79%
1996-02-09	0	126.5	126.0	126.5	126.0	127.5	2,390,704	303,292,496	126.86	9.024	8.989	9.024	8.989	9.096	33,511,977	9.0503	0.00%
1996-02-08	0	126.5	126.0	126.5	126.5	127.5	2,004,204	253,707,622	126.59	9.024	8.989	9.024	9.024	9.096	28,094,168	9.0306	-0.78%
1996-02-07	0	127.5	127.0	127.5	125.5	127.5	3,156,009	399,954,035	126.73	9.096	9.060	9.096	8.953	9.096	44,239,731	9.0406	0.79%
1996-02-06	0	126.5	126.0	126.5	126.0	127.0	4,265,735	540,364,662	126.68	9.024	8.989	9.024	8.989	9.060	59,795,447	9.0369	-0.78%
1996-02-05	0	127.5	127.0	127.5	126.5	127.5	6,897,887	848,475,783	123.01	9.096	9.060	9.096	9.024	9.096	96,691,950	8.7750	0.00%
1996-02-02	0	127.5	127.0	127.5	125.5	127.5	3,138,780	397,741,185	126.72	9.096	9.060	9.096	8.953	9.096	43,998,221	9.0399	0.39%
1996-02-01	0	127.0	126.5	127.0	126.5	128.5	4,784,688	609,074,629	127.30	9.060	9.024	9.060	9.024	9.167	67,069,932	9.0812	-0.78%
1996-01-31	0	128.0	127.5	128.0	126.5	128.5	4,825,592	615,563,709	127.56	9.131	9.096	9.131	9.024	9.167	67,643,309	9.1001	1.59%
1996-01-30	0	126.0	126.0	126.5	124.0	127.0	4,199,378	527,318,368	125.57	8.989	8.989	9.024	8.846	9.060	58,865,280	8.9581	0.80%
1996-01-29	0	125.0	124.5	125.0	124.5	125.5	3,038,222	379,835,507	125.02	8.917	8.882	8.917	8.882	8.953	42,588,638	8.9187	-0.40%
1996-01-26	0	125.5	125.5	126.0	124.5	126.0	3,811,376	477,818,429	125.37	8.953	8.953	8.989	8.882	8.989	53,426,416	8.9435	-0.40%
1996-01-25	0	126.0	125.5	126.0	124.0	126.5	5,433,071	682,455,904	125.61	8.989	8.953	8.989	8.846	9.024	76,158,718	8.9610	1.61%
1996-01-24	0	124.0	123.5	124.0	123.0	124.0	2,831,899	350,129,779	123.64	8.846	8.810	8.846	8.775	8.846	39,696,481	8.8202	0.00%
1996-01-23	0	124.0	124.0	124.5	123.5	125.0	3,876,005	481,043,170	124.11	8.846	8.846	8.882	8.810	8.917	54,332,360	8.8537	-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	8.882	8.882	8.917	8.810	8.953	120,088,365	8.8618	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	8.739	8.739	8.775	8.561	8.775	157,235,265	8.6465	2.94%
1996-01-18	0	119.0	118.5	119.0	117.5	119.0	5,318,393	630,109,552	118.48	8.489	8.454	8.489	8.382	8.489	74,551,206	8.4520	0.85%
1996-01-17	0	118.0	117.5	118.0	117.5	119.0	3,191,940	375,937,466	117.78	8.418	8.382	8.418	8.382	8.489	44,743,398	8.4021	0.85%
1996-01-16	0	117.0	117.0	117.5	115.5	117.5	2,996,569	349,506,167	116.64	8.347	8.347	8.382	8.240	8.382	42,004,762	8.3206	0.00%
1996-01-15	0	117.0	117.0	117.5	116.5	118.5	2,196,985	257,877,013	117.38	8.347	8.347	8.382	8.311	8.454	30,796,498	8.3736	-0.43%
1996-01-12	0	117.5	117.0	117.5	116.0	118.5	4,505,473	528,139,349	117.22	8.382	8.347	8.382	8.275	8.454	63,156,003	8.3625	0.86%
1996-01-11	0	116.5	116.0	116.5	114.5	116.5	4,319,877	499,611,534	115.65	8.311	8.275	8.311	8.168	8.311	60,554,389	8.2506	0.00%
1996-01-10	0	116.5	116.0	116.5	115.5	117.5	5,408,072	630,455,979	116.58	8.311	8.275	8.311	8.240	8.382	75,808,292	8.3165	-1.27%
1996-01-09	0	118.0	117.5	118.0	117.5	118.5	2,770,581	326,504,438	117.85	8.418	8.382	8.418	8.382	8.454	38,836,948	8.4071	0.00%
1996-01-08	0	118.0	118.0	118.5	118.0	119.0	3,143,879	372,757,330	118.57	8.418	8.418	8.454	8.418	8.489	44,069,697	8.4584	-0.42%
1996-01-05	0	118.5	118.0	118.5	117.5	119.0	4,262,591	505,234,470	118.53	8.454	8.418	8.454	8.382	8.489	59,751,376	8.4556	-0.42%
1996-01-04	0	119.0	118.5	119.0	118.5	121.0	5,485,072	655,200,748	119.45	8.489	8.454	8.489	8.454	8.632	76,887,648	8.5215	0.00%
1996-01-03	0	119.0	119.0	119.5	118.0	119.5	4,711,541	559,057,252	118.66	8.489	8.489	8.525	8.418	8.525	66,044,586	8.4648	0.85%
1996-01-02	0	118.0	117.5	118.0	116.5	118.0	2,564,220	301,352,561	117.52	8.418	8.382	8.418	8.311	8.418	35,944,258	8.3839	0.85%
1995-12-29	0	117.0	116.5	117.0	116.0	117.0	1,828,510	212,840,954	116.40	8.347	8.311	8.347	8.275	8.347	25,631,356	8.3039	0.00%
1995-12-28	0	117.0	116.5	117.0	114.5	117.0	3,652,595	424,748,124	116.29	8.347	8.311	8.347	8.168	8.347	51,200,684	8.2958	0.43%
1995-12-27	0	116.5	116.0	116.5	116.0	117.0	3,119,943	362,914,130	116.32	8.311	8.275	8.311	8.275	8.347	43,734,172	8.2982	0.87%
1995-12-22	0	115.5	115.0	115.5	115.0	116.0	1,927,544	222,487,330	115.43	8.240	8.204	8.240	8.204	8.275	27,019,577	8.2343	0.00%
1995-12-21	0	115.5	115.0	115.5	114.0	116.0	2,751,499	316,433,863	115.00	8.240	8.204	8.240	8.133	8.275	38,569,464	8.2043	0.43%
1995-12-20	0	115.0	114.5	115.0	114.0	115.0	4,327,614	495,773,379	114.56	8.204	8.168	8.204	8.133	8.204	60,662,843	8.1726	1.32%
1995-12-19	0	113.5	113.0	113.5	112.0	114.0	2,203,470	249,691,659	113.32	8.097	8.061	8.097	7.990	8.133	30,887,402	8.0839	-1.30%
1995-12-18	0	115.0	114.5	115.0	114.5	116.0	1,459,141	167,928,286	115.09	8.204	8.168	8.204	8.168	8.275	20,453,682	8.2102	-0.86%
1995-12-15	0	116.0	115.5	116.0	115.0	116.5	1,640,056	189,874,412	115.77	8.275	8.240	8.275	8.204	8.311	22,989,680	8.2591	-0.43%
1995-12-14	0	116.5	116.5	117.0	116.0	117.5	1,231,683	143,634,211	116.62	8.311	8.311	8.347	8.275	8.382	17,265,263	8.3193	-0.43%
1995-12-13	0	117.0	116.5	117.0	116.5	117.5	2,306,344	269,521,275	116.86	8.347	8.311	8.347	8.311	8.382	32,329,451	8.3367	0.43%
1995-12-12	0	116.5	116.0	116.5	115.0	116.5	2,618,917	303,787,166	116.00	8.311	8.275	8.311	8.204	8.311	36,710,980	8.2751	1.30%
1995-12-11	0	115.0	114.5	115.0	114.5	115.5	1,855,036	213,227,846	114.95	8.204	8.168	8.204	8.168	8.240	26,003,187	8.2001	-0.43%
1995-12-08	0	115.5	115.5	116.0	114.0	116.0	3,402,745	392,141,206	115.24	8.240	8.240	8.275	8.133	8.275	47,698,382	8.2213	0.00%
1995-12-07	0	115.5	115.0	115.5	113.5	116.0	5,521,386	635,443,842	115.09	8.240	8.204	8.240	8.097	8.275	77,396,684	8.2102	-0.43%
1995-12-06	0	116.0	116.0	116.5	115.5	117.0	1,966,122	228,270,604	116.10	8.275	8.275	8.311	8.240	8.347	27,560,349	8.2826	-0.43%
1995-12-05	0	116.5	116.5	117.0	115.5	117.5	5,440,874	632,545,188	116.26	8.311	8.311	8.347	8.240	8.382	76,268,098	8.2937	0.87%
1995-12-04	0	115.5	115.5	116.0	114.5	116.0	3,567,947	411,288,334	115.27	8.240	8.240	8.275	8.168	8.275	50,014,121	8.2234	0.87%
1995-12-01	0	114.5	114.5	115.0	114.0	115.0	3,768,458	432,129,075	114.67	8.168	8.168	8.204	8.133	8.204	52,824,808	8.1804	0.44%
1995-11-30	0	114.0	113.5	114.0	112.0	114.5	4,870,142	551,887,656	113.32	8.133	8.097	8.133	7.990	8.168	68,267,794	8.0842	1.79%
1995-11-29	0	112.0	111.5	112.0	111.0	112.5	4,291,033	479,414,699	111.72	7.990	7.954	7.990	7.919	8.026	60,150,065	7.9703	0.00%
1995-11-28	0	112.0	111.5	112.0	111.0	112.0	3,391,238	378,299,529	111.55	7.990	7.954	7.990	7.919	7.990	47,537,081	7.9580	0.45%
1995-11-27	0	111.5	111.0	111.5	111.0	112.5	3,954,161	441,266,195	111.60	7.954	7.919	7.954	7.919	8.026	55,427,922	7.9611	0.00%
1995-11-24	0	111.5	111.5	112.0	110.0	111.5	2,798,368	309,919,313	110.75	7.954	7.954	7.990	7.847	7.954	39,226,456	7.9008	0.00%
1995-11-23	0	111.5	111.5	112.0	111.0	113.0	2,003,167	224,252,451	111.95	7.954	7.954	7.990	7.919	8.061	28,079,631	7.9863	-0.45%
1995-11-22	0	112.0	111.5	112.0	111.5	113.0	3,743,050	420,036,618	112.22	7.990	7.954	7.990	7.954	8.061	52,468,648	8.0055	-0.44%
1995-11-21	0	112.5	112.0	112.5	111.0	112.5	1,991,817	222,788,552	111.85	8.026	7.990	8.026	7.919	8.026	27,920,531	7.9794	0.90%
1995-11-20	0	111.5	111.5	112.0	110.0	111.5	2,245,268	248,670,873	110.75	7.954	7.954	7.990	7.847	7.954	31,473,311	7.9010	0.90%
1995-11-17	0	110.5	110.5	111.0	110.0	112.5	3,066,111	339,987,832	110.89	7.883	7.883	7.919	7.847	8.026	42,979,575	7.9105	-0.90%
1995-11-16	0	111.5	111.5	112.0	110.5	112.5	4,054,213	452,179,841	111.53	7.954	7.954	7.990	7.883	8.026	56,830,412	7.9567	0.90%
1995-11-15	0	110.5	110.5	111.0	109.5	111.5	3,932,934	432,333,683	109.93	7.883	7.883	7.919	7.812	7.954	55,130,370	7.8420	1.38%
1995-11-14	0	109.0	109.0	109.5	107.0	110.0	2,840,683	308,634,459	108.65	7.776	7.776	7.812	7.633	7.847	39,819,611	7.7508	0.00%
1995-11-13	0	109.0	109.0	109.5	108.5	111.0	2,034,231	222,824,352	109.54	7.776	7.776	7.812	7.740	7.919	28,515,075	7.8143	-0.46%
1995-11-10	0	109.5	109.5	110.0	109.5	111.0	3,382,764	372,626,281	110.15	7.812	7.812	7.847	7.812	7.919	47,418,296	7.8583	-0.90%
1995-11-09	0	110.5	110.0	110.5	110.5	112.5	4,351,980	484,289,239	111.28	7.883	7.847	7.883	7.883	8.026	61,004,397	7.9386	-0.45%
1995-11-08	0	111.0	111.0	111.5	110.5	112.5	2,900,679	323,275,406	111.45	7.919	7.919	7.954	7.883	8.026	40,660,612	7.9506	-1.77%
1995-11-07	0	113.0	112.5	113.0	112.0	113.0	989,466	111,528,690	112.72	8.061	8.026	8.061	7.990	8.061	13,869,957	8.0410	0.44%
1995-11-06	0	112.5	112.5	113.5	112.5	114.0	2,283,436	258,963,869	113.41	8.026	8.026	8.097	8.026	8.133	32,008,335	8.0905	-1.32%
1995-11-03	0	114.0	113.5	114.0	113.0	114.5	1,634,035	185,482,707	113.51	8.133	8.097	8.133	8.061	8.168	22,905,280	8.0978	1.79%
1995-11-02	0	112.0	112.0	112.5	112.0	112.5	1,753,118	196,884,356	112.31	7.990	7.990	8.026	7.990	8.026	24,574,540	8.0117	-0.44%
1995-10-31	0	112.5	112.0	112.5	111.5	113.0	2,035,923	228,467,317	112.22	8.026	7.990	8.026	7.954	8.061	28,538,792	8.0055	0.90%
1995-10-30	0	111.5	111.5	112.0	111.5	113.0	2,346,927	262,949,922	112.04	7.954	7.954	7.990	7.954	8.061	32,898,328	7.9928	0.45%
1995-10-27	0	111.0	111.0	111.5	111.0	112.5	2,392,563	267,130,593	111.65	7.919	7.919	7.954	7.919	8.026	33,538,036	7.9650	-1.77%
1995-10-26	0	113.0	113.0	113.5	112.5	113.5	1,306,196	147,379,503	112.83	8.061	8.061	8.097	8.026	8.097	18,309,758	8.0492	-0.44%
1995-10-25	0	113.5	113.0	113.5	112.5	113.5	1,579,166	178,575,641	113.08	8.097	8.061	8.097	8.026	8.097	22,136,147	8.0672	1.34%
1995-10-24	0	112.0	111.5	112.0	112.0	113.0	3,321,130	374,055,227	112.63	7.990	7.954	7.990	7.990	8.061	46,554,334	8.0348	-1.32%
1995-10-23	0	113.5	113.0	113.5	112.5	113.5	2,189,782	247,737,143	113.13	8.097	8.061	8.097	8.026	8.097	30,695,529	8.0708	-0.44%
1995-10-20	0	114.0	113.5	114.0	113.5	115.5	3,903,081	447,567,466	114.67	8.133	8.097	8.133	8.097	8.240	54,711,902	8.1804	-0.44%
1995-10-19	0	114.5	114.5	115.0	113.5	115.0	2,884,216	330,033,927	114.43	8.168	8.168	8.204	8.097	8.204	40,429,840	8.1631	0.00%
1995-10-18	0	114.5	114.0	114.5	113.5	115.0	4,164,131	475,261,319	114.13	8.168	8.133	8.168	8.097	8.204	58,371,201	8.1421	0.88%
1995-10-17	0	113.5	113.5	114.0	112.5	114.0	4,540,005	513,057,200	113.01	8.097	8.097	8.133	8.026	8.133	63,640,059	8.0619	0.44%
1995-10-16	0	113.0	113.0	113.5	112.5	113.5	5,701,950	644,638,147	113.06	8.061	8.061	8.097	8.026	8.097	79,927,761	8.0653	1.80%
1995-10-13	0	111.0	111.0	111.5	109.0	111.0	3,069,498	337,927,241	110.09	7.919	7.919	7.954	7.776	7.919	43,027,053	7.8538	2.30%
1995-10-12	0	108.5	108.0	108.5	107.5	108.5	2,756,191	298,640,172	108.35	7.740	7.705	7.740	7.669	7.740	38,635,235	7.7297	0.93%
1995-10-11	0	107.5	107.0	107.5	107.0	109.0	6,021,747	652,815,542	108.41	7.669	7.633	7.669	7.633	7.776	84,410,554	7.7338	-1.83%
1995-10-10	0	109.5	109.5	110.0	109.0	110.0	2,904,876	318,093,177	109.50	7.812	7.812	7.847	7.776	7.847	40,719,444	7.8118	-1.35%
1995-10-09	0	111.0	110.5	111.0	109.5	111.0	1,738,962	191,956,320	110.39	7.919	7.883	7.919	7.812	7.919	24,376,106	7.8748	0.00%
1995-10-06	0	111.0	111.0	111.5	110.5	112.0	2,137,660	237,252,300	110.99	7.919	7.919	7.954	7.883	7.990	29,964,903	7.9177	-0.45%
1995-10-05	0	111.5	111.0	111.5	110.5	112.0	5,217,382	580,444,606	111.25	7.954	7.919	7.954	7.883	7.990	73,135,272	7.9366	0.90%
1995-10-04	0	110.5	110.5	111.0	109.5	111.0	4,378,430	483,407,212	110.41	7.883	7.883	7.919	7.812	7.919	61,375,163	7.8763	0.91%
1995-10-03	0	109.5	109.0	109.5	108.0	110.0	1,421,278	154,737,696	108.87	7.812	7.776	7.812	7.705	7.847	19,922,933	7.7668	1.39%
1995-10-02	0	108.0	108.0	108.5	107.5	108.5	2,563,626	277,256,984	108.15	7.705	7.705	7.740	7.669	7.740	35,935,932	7.7153	0.47%
1995-09-29	0	107.5	107.0	107.5	106.0	107.5	2,090,160	223,538,408	106.95	7.669	7.633	7.669	7.562	7.669	29,299,066	7.6295	0.47%
1995-09-28	0	107.0	107.0	107.5	107.0	108.5	2,473,183	265,947,945	107.53	7.633	7.633	7.669	7.633	7.740	34,668,136	7.6713	-0.93%
1995-09-27	0	108.0	108.0	108.5	107.0	108.5	1,767,633	190,091,139	107.54	7.705	7.705	7.740	7.633	7.740	24,778,006	7.6718	0.93%
1995-09-26	0	107.0	106.5	107.0	106.0	107.0	1,621,318	173,206,772	106.83	7.633	7.598	7.633	7.562	7.633	22,727,018	7.6212	0.47%
1995-09-25	0	106.5	106.0	106.5	106.0	106.5	1,427,582	151,985,665	106.46	7.598	7.562	7.598	7.562	7.598	20,011,300	7.5950	-0.93%
1995-09-22	0	107.5	107.0	107.5	107.0	108.0	2,810,447	301,997,851	107.46	7.669	7.633	7.669	7.633	7.705	39,395,775	7.6657	-0.46%
1995-09-21	0	108.0	107.5	108.0	107.5	109.0	2,898,373	313,177,672	108.05	7.705	7.669	7.705	7.669	7.776	40,628,288	7.7084	-0.46%
1995-09-20	0	108.5	108.0	108.5	108.0	109.0	2,769,707	300,018,606	108.32	7.740	7.705	7.740	7.705	7.776	38,824,697	7.7275	0.00%
1995-09-19	0	108.5	108.0	108.5	108.0	109.0	3,877,049	420,842,681	108.55	7.740	7.705	7.740	7.705	7.776	54,346,995	7.7436	-1.36%
1995-09-18	0	110.0	109.5	110.0	109.0	110.5	3,686,337	404,762,959	109.80	7.847	7.812	7.847	7.776	7.883	51,673,667	7.8331	0.00%
1995-09-15	0	110.0	110.0	110.5	109.0	111.5	9,065,841	999,824,130	110.28	7.847	7.847	7.883	7.776	7.954	127,081,503	7.8676	0.00%
1995-09-14	0	110.0	109.5	110.0	108.5	110.5	5,606,388	614,151,530	109.54	7.847	7.812	7.847	7.740	7.883	78,588,210	7.8148	1.85%
1995-09-13	0	108.0	108.0	108.5	107.5	109.0	4,794,200	518,244,198	108.10	7.705	7.705	7.740	7.669	7.776	67,203,268	7.7116	0.93%
1995-09-12	0	107.0	107.0	107.5	106.5	107.5	2,170,103	232,702,951	107.23	7.633	7.633	7.669	7.598	7.669	30,419,677	7.6498	-0.47%
1995-09-11	0	107.5	107.0	107.5	106.5	108.0	2,878,969	308,570,324	107.18	7.669	7.633	7.669	7.598	7.705	40,356,290	7.6462	0.94%
1995-09-08	0	106.5	106.5	107.0	105.5	107.0	3,302,368	350,411,389	106.11	7.598	7.598	7.633	7.526	7.633	46,291,336	7.5697	0.95%
1995-09-07	0	105.5	105.0	106.0	104.5	106.5	3,280,205	346,138,689	105.52	7.526	7.491	7.562	7.455	7.598	45,980,663	7.5279	0.48%
1995-09-06	0	105.0	104.5	105.0	104.5	105.5	2,316,284	243,185,162	104.99	7.491	7.455	7.491	7.455	7.526	32,468,786	7.4898	0.00%
1995-09-05	0	105.0	104.5	105.0	104.0	105.0	1,009,732	105,461,195	104.44	7.491	7.455	7.491	7.419	7.491	14,154,038	7.4510	0.48%
1995-09-04	0	104.5	104.5	105.0	104.0	105.0	2,690,099	281,854,810	104.77	7.455	7.455	7.491	7.419	7.491	37,708,782	7.4745	1.58%
1995-09-01	0	104.0	104.0	104.5	103.0	104.5	2,189,951	227,708,410	103.98	7.339	7.339	7.374	7.268	7.374	31,033,598	7.3375	0.00%
1995-08-31	0	104.0	104.0	104.5	103.5	105.0	1,468,239	152,694,161	104.00	7.339	7.339	7.374	7.304	7.410	20,806,283	7.3388	-0.95%
1995-08-30	0	105.0	104.5	105.0	104.0	105.0	2,383,327	248,911,481	104.44	7.410	7.374	7.410	7.339	7.410	33,773,912	7.3699	0.48%
1995-08-29	0	104.5	104.0	104.5	103.5	105.0	1,928,860	201,002,078	104.21	7.374	7.339	7.374	7.304	7.410	27,333,701	7.3536	1.46%
1995-08-25	0	103.0	103.0	103.5	102.5	103.5	933,077	96,139,732	103.04	7.268	7.268	7.304	7.233	7.304	13,222,550	7.2709	0.49%
1995-08-24	0	102.5	102.5	103.0	102.5	103.5	1,290,628	132,586,709	102.73	7.233	7.233	7.268	7.233	7.304	18,289,373	7.2494	-0.97%
1995-08-23	0	103.5	103.5	104.0	102.0	103.5	2,600,860	267,037,324	102.67	7.304	7.304	7.339	7.198	7.304	36,856,553	7.2453	1.97%
1995-08-22	0	101.5	101.0	101.5	100.5	101.5	1,519,051	153,458,142	101.02	7.163	7.127	7.163	7.092	7.163	21,526,335	7.1289	1.00%
1995-08-21	0	100.5	100.0	100.5	99.25	101.0	3,059,988	305,566,836	99.859	7.092	7.057	7.092	7.004	7.127	43,362,814	7.0467	0.50%
1995-08-18	0	100.0	99.75	100.0	99.25	100.0	2,409,713	240,230,600	99.693	7.057	7.039	7.057	7.004	7.057	34,147,826	7.0350	0.00%
1995-08-17	0	100.0	100.0	100.5	100.0	101.5	2,423,866	243,751,206	100.56	7.057	7.057	7.092	7.057	7.163	34,348,387	7.0964	-0.99%
1995-08-16	0	101.0	100.5	101.0	100.0	102.0	3,418,342	345,176,440	100.98	7.127	7.092	7.127	7.057	7.198	48,441,016	7.1257	-0.49%
1995-08-15	0	101.5	101.0	101.5	101.0	102.5	3,865,693	392,921,529	101.64	7.163	7.127	7.163	7.127	7.233	54,780,387	7.1727	1.75%
1995-08-14	0	99.75	99.75	100.0	99.25	101.0	4,086,977	408,962,371	100.06	7.039	7.039	7.057	7.004	7.127	57,916,183	7.0613	-1.72%
1995-08-11	0	101.5	101.5	102.0	101.0	104.0	5,774,629	588,331,620	101.88	7.163	7.163	7.198	7.127	7.339	81,831,747	7.1895	-2.40%
1995-08-10	0	104.0	104.0	104.5	103.0	106.0	4,053,203	422,609,394	104.27	7.339	7.339	7.374	7.268	7.480	57,437,574	7.3577	-1.42%
1995-08-09	0	105.5	105.0	105.5	104.0	105.5	1,494,778	156,439,181	104.66	7.445	7.410	7.445	7.339	7.445	21,182,364	7.3854	0.96%
1995-08-08	0	104.5	104.5	105.0	104.5	105.5	1,765,646	185,657,332	105.15	7.374	7.374	7.410	7.374	7.445	25,020,810	7.4201	0.00%
1995-08-07	0	104.5	104.5	105.0	104.5	105.0	1,511,303	158,280,571	104.73	7.374	7.374	7.410	7.374	7.410	21,416,539	7.3906	-0.95%
1995-08-04	0	105.5	105.0	105.5	104.5	105.5	2,512,989	264,121,877	105.10	7.445	7.410	7.445	7.374	7.445	35,611,341	7.4168	0.48%
1995-08-03	0	105.0	105.0	105.5	104.5	106.0	3,694,713	389,191,696	105.34	7.410	7.410	7.445	7.374	7.480	52,357,445	7.4334	0.48%
1995-08-02	0	104.5	104.0	104.5	102.5	104.5	3,035,292	313,997,631	103.45	7.374	7.339	7.374	7.233	7.374	43,012,849	7.3001	0.00%
1995-08-01	0	104.5	104.0	104.5	103.5	104.5	2,897,003	300,615,836	103.77	7.374	7.339	7.374	7.304	7.374	41,053,168	7.3226	-0.48%
1995-07-31	0	105.0	104.5	105.0	103.5	105.0	2,383,268	249,898,537	104.86	7.410	7.374	7.410	7.304	7.410	33,773,076	7.3993	0.48%
1995-07-28	0	104.5	104.0	104.5	103.0	105.0	3,250,007	338,076,546	104.02	7.374	7.339	7.374	7.268	7.410	46,055,556	7.3406	1.95%
1995-07-27	0	102.5	102.0	102.5	101.5	103.0	2,821,257	288,845,058	102.38	7.233	7.198	7.233	7.163	7.268	39,979,779	7.2248	0.00%
1995-07-26	0	102.5	102.0	102.5	102.0	103.5	2,247,535	230,444,940	102.53	7.233	7.198	7.233	7.198	7.304	31,849,616	7.2354	0.99%
1995-07-25	0	101.5	101.5	102.0	100.5	102.5	3,014,243	306,091,703	101.55	7.163	7.163	7.198	7.092	7.233	42,714,566	7.1660	0.50%
1995-07-24	0	101.0	100.5	101.0	100.5	102.0	2,047,841	206,965,923	101.07	7.127	7.092	7.127	7.092	7.198	29,019,770	7.1319	-0.98%
1995-07-21	0	102.0	102.0	102.5	101.5	102.5	2,504,492	255,737,102	102.11	7.198	7.198	7.233	7.163	7.233	35,490,930	7.2057	0.00%
1995-07-20	0	102.0	101.5	102.0	100.0	102.0	3,577,942	360,873,415	100.86	7.198	7.163	7.198	7.057	7.198	50,702,694	7.1174	0.00%
1995-07-19	0	102.0	102.0	102.5	101.5	103.5	3,846,354	392,583,594	102.07	7.198	7.198	7.233	7.163	7.304	54,506,336	7.2025	-2.39%
1995-07-18	0	104.5	104.5	105.0	104.5	106.0	1,268,197	133,407,086	105.19	7.374	7.374	7.410	7.374	7.480	17,971,505	7.4233	-0.48%
1995-07-17	0	105.0	105.0	105.5	104.5	106.0	1,619,447	170,270,804	105.14	7.410	7.410	7.445	7.374	7.480	22,949,037	7.4195	-1.41%
1995-07-14	0	106.5	106.0	106.5	106.0	107.0	1,628,532	173,496,962	106.54	7.515	7.480	7.515	7.480	7.551	23,077,780	7.5179	-0.47%
1995-07-13	0	107.0	107.0	107.5	107.0	108.0	3,414,010	366,701,658	107.41	7.551	7.551	7.586	7.551	7.621	48,379,628	7.5797	0.94%
1995-07-12	0	106.0	106.0	106.5	105.5	107.0	3,271,448	348,216,897	106.44	7.480	7.480	7.515	7.445	7.551	46,359,395	7.5112	0.00%
1995-07-11	0	106.0	106.0	106.5	106.0	107.5	2,536,940	270,516,110	106.63	7.480	7.480	7.515	7.480	7.586	35,950,748	7.5246	-0.93%
1995-07-10	0	107.0	107.0	107.5	106.0	108.0	5,417,975	579,367,261	106.93	7.551	7.551	7.586	7.480	7.621	76,777,635	7.5460	1.42%
1995-07-07	0	105.5	105.5	106.0	104.0	106.0	7,906,878	829,240,652	104.88	7.445	7.445	7.480	7.339	7.480	112,047,656	7.4008	2.93%
1995-07-06	0	102.5	102.5	103.0	102.0	104.0	4,476,918	460,504,494	102.86	7.233	7.233	7.268	7.198	7.339	63,442,002	7.2587	0.49%
1995-07-05	0	102.0	101.5	102.0	99.75	102.0	4,170,020	423,412,622	101.54	7.198	7.163	7.198	7.039	7.198	59,092,978	7.1652	2.51%
1995-07-04	0	99.50	99.25	99.50	99.00	99.75	898,678	89,315,293	99.385	7.021	7.004	7.021	6.986	7.039	12,735,085	7.0133	0.25%
1995-07-03	0	99.25	98.75	99.25	98.50	99.50	1,993,712	197,273,032	98.948	7.004	6.969	7.004	6.951	7.021	28,252,713	6.9824	0.00%
1995-06-30	0	99.25	99.25	99.50	99.25	99.75	1,404,443	139,683,100	99.458	7.004	7.004	7.021	7.004	7.039	19,902,235	7.0185	-0.50%
1995-06-29	0	99.75	99.50	99.75	99.25	99.75	2,485,043	247,298,870	99.515	7.039	7.021	7.039	7.004	7.039	35,215,320	7.0225	0.00%
1995-06-28	0	99.75	99.50	99.75	99.25	99.75	1,833,756	182,500,650	99.523	7.039	7.021	7.039	7.004	7.039	25,985,991	7.0230	0.50%
1995-06-27	0	99.25	99.25	99.50	99.00	100.0	3,312,528	329,354,867	99.427	7.004	7.004	7.021	6.986	7.057	46,941,536	7.0163	-1.24%
1995-06-26	0	100.5	100.0	100.5	99.75	100.5	614,040	61,449,955	100.07	7.092	7.057	7.092	7.039	7.092	8,701,506	7.0620	-0.50%
1995-06-23	0	101.0	100.5	101.0	100.0	101.0	2,330,567	218,735,925	93.855	7.127	7.092	7.127	7.057	7.127	33,026,255	6.6231	1.25%
1995-06-22	0	99.75	99.50	99.75	99.25	100.0	2,193,554	218,451,451	99.588	7.039	7.021	7.039	7.004	7.057	31,084,656	7.0276	-0.25%
1995-06-21	0	100.0	100.0	100.5	99.75	100.5	2,039,216	204,480,527	100.27	7.057	7.057	7.092	7.039	7.092	28,897,546	7.0761	0.00%
1995-06-20	0	100.0	100.0	101.0	100.0	102.0	3,239,311	327,474,689	101.09	7.057	7.057	7.127	7.057	7.198	45,903,984	7.1339	-0.50%
1995-06-16	0	100.5	100.5	101.0	100.5	102.0	2,625,796	265,101,022	100.96	7.092	7.092	7.127	7.092	7.198	37,209,918	7.1245	-0.50%
1995-06-15	0	101.0	100.5	101.0	100.5	102.0	1,930,330	195,647,379	101.35	7.127	7.092	7.127	7.092	7.198	27,354,532	7.1523	-1.46%
1995-06-14	0	102.5	102.0	102.5	101.0	102.5	3,812,681	388,384,101	101.87	7.233	7.198	7.233	7.127	7.233	54,029,159	7.1884	2.50%
1995-06-13	0	100.0	100.0	100.5	100.0	101.5	1,874,135	189,304,490	101.01	7.057	7.057	7.092	7.057	7.163	26,558,198	7.1279	-0.50%
1995-06-12	0	100.5	100.0	100.5	99.75	101.0	2,712,896	271,780,436	100.18	7.092	7.057	7.092	7.039	7.127	38,444,205	7.0695	-1.47%
1995-06-09	0	102.0	102.0	102.5	101.5	102.5	3,034,922	309,034,446	101.83	7.198	7.198	7.233	7.163	7.233	43,007,606	7.1856	0.00%
1995-06-08	0	102.0	102.0	102.5	100.5	102.5	4,787,716	487,393,273	101.80	7.198	7.198	7.233	7.092	7.233	67,846,292	7.1838	-0.97%
1995-06-07	0	103.0	102.5	103.0	102.5	103.5	5,519,516	568,455,444	102.99	7.268	7.233	7.268	7.233	7.304	78,216,564	7.2677	-0.48%
1995-06-06	0	103.5	103.5	104.0	103.5	105.5	5,339,617	555,507,695	104.04	7.304	7.304	7.339	7.304	7.445	75,667,231	7.3415	-0.48%
1995-06-05	0	104.0	103.5	104.0	103.0	105.5	5,503,929	574,840,260	104.44	7.339	7.304	7.339	7.268	7.445	77,995,682	7.3702	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	7.268	7.268	7.304	7.198	7.339	148,531,669	7.3127	2.49%
1995-05-31	0	100.5	100.5	101.0	99.25	101.0	8,191,104	823,288,662	100.51	7.092	7.092	7.127	7.004	7.127	116,075,397	7.0927	1.52%
1995-05-30	0	99.00	98.75	99.00	98.50	99.50	3,692,886	365,542,285	98.986	6.986	6.969	6.986	6.951	7.021	52,331,555	6.9851	-0.25%
1995-05-29	0	99.25	99.00	99.25	97.00	99.25	4,676,441	458,690,057	98.085	7.004	6.986	7.004	6.845	7.004	66,269,424	6.9216	0.25%
1995-05-26	0	99.00	98.75	99.00	98.75	100.0	4,875,331	484,400,163	99.357	6.986	6.969	6.986	6.969	7.057	69,087,876	7.0114	-0.50%
1995-05-25	0	99.50	99.50	99.75	98.00	99.75	7,167,772	709,473,131	98.981	7.021	7.021	7.039	6.916	7.039	101,573,851	6.9848	1.53%
1995-05-24	0	98.00	97.75	98.00	97.75	98.50	5,486,477	538,510,139	98.152	6.916	6.898	6.916	6.898	6.951	77,748,371	6.9263	0.00%
1995-05-23	0	98.00	98.00	98.25	96.75	98.25	7,261,002	710,140,734	97.802	6.916	6.916	6.933	6.827	6.933	102,895,005	6.9016	2.08%
1995-05-22	0	96.00	95.75	96.00	94.75	96.00	1,981,842	188,773,744	95.252	6.774	6.757	6.774	6.686	6.774	28,084,504	6.7216	1.32%
1995-05-19	0	94.75	95.00	95.25	94.25	95.25	4,403,412	417,482,357	94.809	6.686	6.704	6.722	6.651	6.722	62,400,355	6.6904	-1.56%
1995-05-18	0	96.25	96.00	96.25	95.50	96.50	2,214,923	212,464,157	95.924	6.792	6.774	6.792	6.739	6.810	31,387,474	6.7691	-0.26%
1995-05-17	0	96.50	96.50	96.75	95.75	97.00	5,007,152	482,319,436	96.326	6.810	6.810	6.827	6.757	6.845	70,955,900	6.7975	0.00%
1995-05-16	0	96.50	96.50	96.75	96.25	98.00	4,842,930	470,761,897	97.206	6.810	6.810	6.827	6.792	6.916	68,628,725	6.8595	-0.26%
1995-05-15	0	96.75	96.50	97.00	96.00	97.50	6,497,424	627,650,264	96.600	6.827	6.810	6.845	6.774	6.880	92,074,410	6.8168	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	6.774	6.774	6.792	6.669	6.827	159,416,033	6.7556	1.59%
1995-05-11	0	94.50	94.25	94.50	93.50	94.75	9,490,883	894,973,129	94.298	6.669	6.651	6.669	6.598	6.686	134,494,448	6.6544	1.61%
1995-05-10	0	93.00	93.00	93.25	92.00	93.50	7,079,940	656,297,127	92.698	6.563	6.563	6.580	6.492	6.598	100,329,192	6.5414	1.36%
1995-05-09	0	91.75	91.50	91.75	91.50	92.25	6,113,054	561,539,976	91.859	6.475	6.457	6.475	6.457	6.510	86,627,537	6.4822	0.55%
1995-05-08	0	91.25	91.25	91.50	90.25	91.50	3,188,299	290,983,433	91.266	6.439	6.439	6.457	6.369	6.457	45,181,098	6.4404	0.55%
1995-05-05	0	90.75	90.50	90.75	90.25	91.25	3,037,076	275,548,086	90.728	6.404	6.386	6.404	6.369	6.439	43,038,130	6.4024	-0.55%
1995-05-04	0	91.25	91.00	91.25	91.00	91.75	4,159,979	379,830,923	91.306	6.439	6.422	6.439	6.422	6.475	58,950,687	6.4432	0.83%
1995-05-03	0	90.50	90.50	90.75	89.25	90.75	2,924,023	263,530,869	90.126	6.386	6.386	6.404	6.298	6.404	41,436,066	6.3599	1.97%
1995-05-02	0	88.75	88.50	88.75	88.00	89.50	3,668,014	324,905,548	88.578	6.263	6.245	6.263	6.210	6.316	51,979,096	6.2507	-0.56%
1995-05-01	0	89.25	89.25	89.50	88.75	89.50	1,162,659	103,567,183	89.078	6.298	6.298	6.316	6.263	6.316	16,475,936	6.2860	-0.56%
1995-04-28	0	89.75	89.75	90.00	89.00	90.00	2,021,014	180,611,961	89.367	6.333	6.333	6.351	6.280	6.351	28,639,607	6.3064	0.28%
1995-04-27	0	89.50	89.50	89.75	88.25	89.75	2,313,189	206,519,531	89.279	6.316	6.316	6.333	6.228	6.333	32,779,993	6.3002	0.85%
1995-04-26	0	88.75	88.25	88.50	87.75	90.50	5,760,286	511,647,743	88.823	6.263	6.228	6.245	6.192	6.386	81,628,494	6.2680	-1.93%
1995-04-25	0	90.50	90.25	90.50	90.25	91.50	2,759,465	250,855,862	90.907	6.386	6.369	6.386	6.369	6.457	39,104,130	6.4151	-1.09%
1995-04-24	0	91.50	91.25	91.50	91.00	92.00	3,445,372	315,104,357	91.457	6.457	6.439	6.457	6.422	6.492	48,824,056	6.4539	0.27%
1995-04-21	0	91.25	91.00	91.25	91.00	91.75	3,044,113	277,853,841	91.276	6.439	6.422	6.439	6.422	6.475	43,137,851	6.4411	-0.27%
1995-04-20	0	91.50	91.00	91.25	91.00	91.50	3,113,064	284,486,872	91.385	6.457	6.422	6.439	6.422	6.457	44,114,949	6.4488	0.83%
1995-04-19	0	90.75	90.75	91.00	90.50	91.25	2,326,563	211,112,909	90.740	6.404	6.404	6.422	6.386	6.439	32,969,515	6.4033	-0.82%
1995-04-18	0	91.50	91.50	91.75	90.75	91.75	4,093,130	374,137,177	91.406	6.457	6.457	6.475	6.404	6.475	58,003,376	6.4503	0.55%
1995-04-13	0	91.00	90.75	91.00	89.50	91.00	5,482,546	494,503,401	90.196	6.422	6.404	6.422	6.316	6.422	77,692,665	6.3649	2.54%
1995-04-12	0	88.75	88.75	89.00	88.50	89.00	2,248,000	199,624,941	88.801	6.263	6.263	6.280	6.245	6.280	31,856,205	6.2664	0.00%
1995-04-11	0	88.75	88.75	89.00	87.75	89.00	3,392,293	300,064,167	88.455	6.263	6.263	6.280	6.192	6.280	48,071,878	6.2420	0.57%
1995-04-10	0	88.25	88.00	88.25	87.75	88.25	2,181,271	192,080,476	88.059	6.228	6.210	6.228	6.192	6.228	30,910,595	6.2141	0.00%
1995-04-07	0	88.25	88.00	88.25	87.25	88.25	5,037,678	442,585,730	87.855	6.228	6.210	6.228	6.157	6.228	71,388,481	6.1997	1.44%
1995-04-06	0	87.00	87.00	87.25	86.75	88.00	3,244,796	283,273,299	87.301	6.139	6.139	6.157	6.122	6.210	45,981,712	6.1606	0.87%
1995-04-04	0	86.25	86.25	86.50	85.25	86.75	2,856,623	245,447,078	85.922	6.086	6.086	6.104	6.016	6.122	40,480,947	6.0633	1.47%
1995-04-03	0	85.00	85.00	85.25	84.75	86.00	2,606,383	222,574,685	85.396	5.998	5.998	6.016	5.981	6.069	36,934,819	6.0261	-2.58%
1995-03-31	0	87.25	87.00	87.25	87.00	88.75	4,066,786	356,973,541	87.778	6.157	6.139	6.157	6.139	6.263	57,630,058	6.1942	-0.85%
1995-03-30	0	88.00	88.00	88.25	87.50	88.50	5,217,572	459,396,093	88.048	6.210	6.210	6.228	6.175	6.245	73,937,743	6.2133	0.57%
1995-03-29	0	87.50	87.50	87.75	87.25	88.25	3,117,740	273,642,929	87.770	6.175	6.175	6.192	6.157	6.228	44,181,213	6.1936	-1.41%
1995-03-28	0	88.75	88.75	89.00	87.00	89.25	7,930,651	699,009,486	88.140	6.263	6.263	6.280	6.139	6.298	112,384,541	6.2198	1.72%
1995-03-27	0	87.25	87.00	87.25	86.50	87.50	9,417,838	819,633,241	87.030	6.157	6.139	6.157	6.104	6.175	133,459,334	6.1414	2.72%
1995-03-24	0	87.25	87.25	87.50	86.25	87.50	5,176,930	450,640,030	87.048	5.994	5.994	6.011	5.926	6.011	75,353,916	5.9803	1.16%
1995-03-23	0	86.25	86.00	86.25	85.25	86.25	4,161,925	356,966,064	85.769	5.926	5.908	5.926	5.857	5.926	60,579,792	5.8925	0.88%
1995-03-22	0	85.50	85.50	85.75	85.00	86.00	3,775,720	322,179,175	85.329	5.874	5.874	5.891	5.840	5.908	54,958,303	5.8622	-0.29%
1995-03-21	0	85.75	85.75	86.00	85.00	86.50	5,056,079	433,677,410	85.773	5.891	5.891	5.908	5.840	5.943	73,594,843	5.8928	0.00%
1995-03-20	0	85.75	85.50	85.75	84.50	85.75	4,068,378	346,068,905	85.063	5.891	5.874	5.891	5.805	5.891	59,218,149	5.8440	1.18%
1995-03-17	0	84.75	84.50	84.75	83.75	84.75	8,127,169	685,406,510	84.335	5.822	5.805	5.822	5.754	5.822	118,296,752	5.7940	3.35%
1995-03-16	0	82.00	81.75	82.00	81.25	82.50	3,487,048	285,774,513	81.953	5.634	5.616	5.634	5.582	5.668	50,756,475	5.6303	0.31%
1995-03-15	0	81.75	81.75	82.00	80.75	82.00	5,381,176	438,317,142	81.454	5.616	5.616	5.634	5.548	5.634	78,326,862	5.5960	3.15%
1995-03-14	0	79.25	79.25	79.50	79.25	79.75	1,452,179	115,456,143	79.505	5.445	5.445	5.462	5.445	5.479	21,137,503	5.4621	-0.94%
1995-03-13	0	80.00	79.75	80.00	79.00	80.50	3,356,942	267,815,739	79.780	5.496	5.479	5.496	5.427	5.530	48,862,690	5.4810	2.56%
1995-03-10	0	78.00	77.75	78.00	77.75	79.25	3,457,179	270,643,366	78.284	5.359	5.342	5.359	5.342	5.445	50,321,711	5.3783	-1.58%
1995-03-09	0	79.25	79.00	79.25	78.50	79.50	2,459,951	193,831,536	78.795	5.445	5.427	5.445	5.393	5.462	35,806,345	5.4133	1.60%
1995-03-08	0	78.00	77.75	78.00	77.50	78.50	3,566,533	278,004,816	77.948	5.359	5.342	5.359	5.324	5.393	51,913,436	5.3552	-1.89%
1995-03-07	0	79.50	79.25	79.50	79.25	80.25	2,827,792	225,443,968	79.724	5.462	5.445	5.462	5.445	5.513	41,160,533	5.4772	-1.24%
1995-03-06	0	80.50	80.25	80.50	80.25	80.75	1,768,171	142,482,679	80.582	5.530	5.513	5.530	5.513	5.548	25,736,992	5.5361	-0.31%
1995-03-03	0	80.75	80.50	80.75	80.25	80.75	1,457,354	117,205,391	80.423	5.548	5.530	5.548	5.513	5.548	21,212,829	5.5252	-0.31%
1995-03-02	0	81.00	81.00	81.25	80.75	81.50	2,046,197	165,947,804	81.101	5.565	5.565	5.582	5.548	5.599	29,783,860	5.5717	0.31%
1995-03-01	0	80.75	81.00	81.25	80.75	81.75	2,614,354	212,087,513	81.124	5.548	5.565	5.582	5.548	5.616	38,053,791	5.5734	-0.62%
1995-02-28	0	81.25	81.00	81.25	80.50	81.75	3,970,740	322,689,159	81.267	5.582	5.565	5.582	5.530	5.616	57,796,958	5.5832	1.88%
1995-02-27	0	79.75	79.50	79.75	78.50	80.50	4,519,663	360,964,323	79.865	5.479	5.462	5.479	5.393	5.530	65,786,925	5.4869	-2.45%
1995-02-24	0	81.75	81.75	82.00	81.25	82.25	4,876,803	398,579,416	81.730	5.616	5.616	5.634	5.582	5.651	70,985,353	5.6150	2.83%
1995-02-23	0	79.50	79.50	79.75	78.75	80.00	1,950,827	154,994,654	79.451	5.462	5.462	5.479	5.410	5.496	28,395,681	5.4584	1.27%
1995-02-22	0	78.50	78.50	78.75	78.50	81.00	2,617,542	209,218,467	79.929	5.393	5.393	5.410	5.393	5.565	38,100,194	5.4913	-2.48%
1995-02-21	0	80.50	80.25	80.50	79.50	80.50	1,253,330	100,456,321	80.152	5.530	5.513	5.530	5.462	5.530	18,243,114	5.5065	1.26%
1995-02-20	0	79.50	79.25	79.50	78.75	79.50	2,177,374	172,119,121	79.049	5.462	5.445	5.462	5.410	5.462	31,693,235	5.4308	-0.62%
1995-02-17	0	80.00	80.50	80.75	79.75	81.00	4,494,160	360,512,187	80.218	5.496	5.530	5.548	5.479	5.565	65,415,710	5.5111	-0.62%
1995-02-16	0	80.50	80.50	80.75	80.25	82.25	6,413,933	523,000,052	81.541	5.530	5.530	5.548	5.513	5.651	93,359,378	5.6020	0.94%
1995-02-15	0	79.75	79.50	79.75	77.75	79.75	2,939,548	232,128,344	78.967	5.479	5.462	5.479	5.342	5.479	42,787,222	5.4252	1.92%
1995-02-14	0	78.25	78.25	78.50	78.00	79.75	3,031,921	238,467,080	78.652	5.376	5.376	5.393	5.359	5.479	44,131,777	5.4035	-2.19%
1995-02-13	0	80.00	79.75	80.00	79.75	80.75	2,081,394	166,776,778	80.127	5.496	5.479	5.496	5.479	5.548	30,296,177	5.5049	-0.62%
1995-02-10	0	80.50	80.50	80.75	80.00	81.75	4,479,358	361,576,056	80.721	5.530	5.530	5.548	5.496	5.616	65,200,257	5.5456	0.31%
1995-02-09	0	80.25	80.00	80.25	78.50	80.50	2,806,667	223,357,804	79.581	5.513	5.496	5.513	5.393	5.530	40,853,044	5.4673	1.58%
1995-02-08	0	79.00	78.75	79.00	78.00	79.25	2,909,322	229,089,946	78.743	5.427	5.410	5.427	5.359	5.445	42,347,261	5.4098	-0.63%
1995-02-07	0	79.50	79.25	79.50	79.25	80.75	5,950,453	476,221,131	80.031	5.462	5.445	5.462	5.445	5.548	86,613,096	5.4983	-0.31%
1995-02-06	0	79.75	79.50	79.75	76.75	80.00	7,603,118	597,380,181	78.570	5.479	5.462	5.479	5.273	5.496	110,668,816	5.3979	5.28%
1995-02-03	0	75.75	75.50	76.00	75.50	76.75	3,886,669	296,051,681	76.171	5.204	5.187	5.221	5.187	5.273	56,573,245	5.2331	1.00%
1995-01-30	0	75.00	74.75	75.00	74.50	75.00	2,495,365	186,766,768	74.845	5.153	5.135	5.153	5.118	5.153	36,321,821	5.1420	0.33%
1995-01-27	0	74.75	74.75	75.00	74.00	75.50	2,775,745	207,035,556	74.587	5.135	5.135	5.153	5.084	5.187	40,402,952	5.1243	-0.99%
1995-01-26	0	75.50	75.25	75.50	74.50	76.50	5,556,864	418,888,615	75.382	5.187	5.170	5.187	5.118	5.256	80,884,126	5.1789	1.68%
1995-01-25	0	74.25	74.00	74.25	72.50	74.50	6,198,519	456,505,070	73.647	5.101	5.084	5.101	4.981	5.118	90,223,873	5.0597	3.48%
1995-01-24	0	71.75	71.50	71.75	70.50	72.00	4,825,712	343,645,284	71.211	4.929	4.912	4.929	4.843	4.947	70,241,687	4.8923	0.70%
1995-01-23	0	71.25	71.25	71.50	70.00	74.50	8,090,616	585,050,870	72.312	4.895	4.895	4.912	4.809	5.118	117,764,697	4.9680	-5.32%
1995-01-20	0	75.25	75.00	75.25	74.50	75.75	3,996,699	299,992,349	75.060	5.170	5.153	5.170	5.118	5.204	58,174,810	5.1567	-1.95%
1995-01-19	0	76.75	76.50	76.75	76.50	78.75	2,876,497	223,455,697	77.683	5.273	5.256	5.273	5.256	5.410	41,869,469	5.3370	-2.23%
1995-01-18	0	78.50	78.50	78.75	78.25	79.00	1,984,979	156,327,063	78.755	5.393	5.393	5.410	5.376	5.427	28,892,788	5.4106	-0.95%
1995-01-17	0	79.25	79.00	79.25	78.50	79.50	2,968,888	234,727,216	79.062	5.445	5.427	5.445	5.393	5.462	43,214,286	5.4317	0.96%
1995-01-16	0	78.50	78.25	78.50	78.00	79.00	4,022,901	315,391,302	78.399	5.393	5.376	5.393	5.359	5.427	58,556,199	5.3861	0.96%
1995-01-13	0	77.75	77.75	78.00	76.25	78.50	5,162,735	398,158,802	77.122	5.342	5.342	5.359	5.238	5.393	75,147,297	5.2984	-1.27%
1995-01-12	0	78.75	78.25	78.75	78.50	80.00	4,074,644	322,649,199	79.185	5.410	5.376	5.410	5.393	5.496	59,309,355	5.4401	0.00%
1995-01-11	0	78.75	78.75	79.00	78.75	82.00	5,576,344	448,747,826	80.473	5.410	5.410	5.427	5.410	5.634	81,167,672	5.5287	-1.87%
1995-01-10	0	80.25	80.25	80.50	78.75	80.50	6,345,062	504,203,801	79.464	5.513	5.513	5.530	5.410	5.530	92,356,912	5.4593	-0.31%
1995-01-09	0	80.50	80.25	80.75	80.25	81.00	2,492,992	200,947,079	80.605	5.530	5.513	5.548	5.513	5.565	36,287,280	5.5377	-0.62%
1995-01-06	0	81.00	80.75	81.00	80.25	82.00	3,162,552	256,115,414	80.984	5.565	5.548	5.565	5.513	5.634	46,033,204	5.5637	-1.82%
1995-01-05	0	82.50	82.50	82.75	81.75	82.75	2,452,598	201,837,867	82.296	5.668	5.668	5.685	5.616	5.685	35,699,316	5.6538	0.92%
1995-01-04	0	81.75	81.50	81.75	81.00	82.25	3,110,309	253,871,303	81.623	5.616	5.599	5.616	5.565	5.651	45,272,770	5.6076	0.93%
1995-01-03	0	81.00	80.50	80.75	80.75	83.50	3,938,942	321,394,181	81.594	5.565	5.530	5.548	5.548	5.737	57,334,116	5.6056	-2.99%
1994-12-30	0	83.50	83.25	83.50	83.50	84.25	911,469	76,385,948	83.805	5.737	5.719	5.737	5.737	5.788	13,267,083	5.7576	0.00%
1994-12-29	0	83.50	83.50	83.75	82.75	83.75	2,311,925	192,619,567	83.316	5.737	5.737	5.754	5.685	5.754	33,651,720	5.7239	-0.89%
1994-12-28	0	84.25	84.25	84.50	84.25	85.50	2,056,550	174,384,693	84.795	5.788	5.788	5.805	5.788	5.874	29,934,555	5.8255	-0.88%
1994-12-23	0	85.00	85.00	85.25	84.50	86.00	1,992,503	169,869,144	85.254	5.840	5.840	5.857	5.805	5.908	29,002,305	5.8571	-0.87%
1994-12-22	0	85.75	85.75	86.00	85.50	86.50	3,839,128	329,480,887	85.822	5.891	5.891	5.908	5.874	5.943	55,881,251	5.8961	1.18%
1994-12-21	0	84.75	84.50	84.75	83.75	85.00	2,982,786	252,241,603	84.566	5.822	5.805	5.822	5.754	5.840	43,416,582	5.8098	1.19%
1994-12-20	0	83.75	83.50	83.75	81.25	83.75	2,108,830	174,393,244	82.697	5.754	5.737	5.754	5.582	5.754	30,695,528	5.6814	1.82%
1994-12-19	0	82.25	82.00	82.50	82.00	84.00	2,868,672	238,525,275	83.148	5.651	5.634	5.668	5.634	5.771	41,755,571	5.7124	-0.30%
1994-12-16	0	82.50	82.25	82.50	82.25	84.00	2,775,906	229,667,135	82.736	5.668	5.651	5.668	5.651	5.771	40,405,295	5.6841	-1.79%
1994-12-15	0	84.00	83.75	84.00	82.25	84.00	2,874,014	238,921,683	83.132	5.771	5.754	5.771	5.651	5.771	41,833,328	5.7113	2.75%
1994-12-14	0	81.75	81.50	81.75	81.00	82.25	4,236,972	346,249,054	81.721	5.616	5.599	5.616	5.565	5.651	61,672,155	5.6143	0.00%
1994-12-13	0	81.75	81.50	81.75	80.75	81.75	3,679,916	298,317,353	81.066	5.616	5.599	5.616	5.548	5.616	53,563,807	5.5694	1.87%
1994-12-12	0	80.25	80.00	80.25	80.00	82.25	5,670,341	455,452,944	80.322	5.513	5.496	5.513	5.496	5.651	82,535,865	5.5182	-1.53%
1994-12-09	0	81.50	81.50	81.75	81.00	82.00	4,490,510	365,732,723	81.446	5.599	5.599	5.616	5.565	5.634	65,362,582	5.5954	-2.40%
1994-12-08	0	83.50	83.25	83.50	83.00	84.00	3,762,112	313,941,403	83.448	5.737	5.719	5.737	5.702	5.771	54,760,229	5.7330	-0.30%
1994-12-07	0	83.75	83.50	83.75	83.50	84.50	2,164,490	182,064,005	84.114	5.754	5.737	5.754	5.737	5.805	31,505,699	5.7788	-0.89%
1994-12-06	0	84.50	84.25	84.50	83.25	84.75	2,806,214	235,660,996	83.978	5.805	5.788	5.805	5.719	5.822	40,846,450	5.7694	0.00%
1994-12-05	0	84.50	84.50	84.75	84.25	85.25	3,321,602	281,533,186	84.758	5.805	5.805	5.822	5.788	5.857	48,348,291	5.8230	0.90%
1994-12-02	0	83.75	83.75	84.00	83.00	84.75	4,981,717	418,232,939	83.954	5.754	5.754	5.771	5.702	5.822	72,512,451	5.7677	-2.05%
1994-12-01	0	85.50	85.50	85.75	84.50	86.25	3,347,489	286,959,390	85.724	5.874	5.874	5.891	5.805	5.926	48,725,094	5.8894	0.00%
1994-11-30	0	85.50	85.25	85.50	84.50	86.25	3,151,511	269,238,415	85.432	5.874	5.857	5.874	5.805	5.926	45,872,495	5.8693	-1.16%
1994-11-29	0	86.50	86.50	86.75	86.00	87.00	2,919,873	252,696,694	86.544	5.943	5.943	5.960	5.908	5.977	42,500,838	5.9457	0.58%
1994-11-28	0	86.00	86.00	86.25	85.50	86.75	2,256,659	194,270,847	86.088	5.908	5.908	5.926	5.874	5.960	32,847,284	5.9144	0.00%
1994-11-25	0	86.00	85.75	86.00	85.50	86.75	3,627,290	311,679,847	85.926	5.908	5.891	5.908	5.874	5.960	52,797,798	5.9033	-0.58%
1994-11-24	0	86.50	86.25	86.50	86.00	87.00	5,192,584	449,505,382	86.567	5.943	5.926	5.943	5.908	5.977	75,581,771	5.9473	1.17%
1994-11-23	0	85.50	85.00	85.25	83.25	86.00	9,179,828	782,369,127	85.227	5.874	5.840	5.857	5.719	5.908	133,618,956	5.8552	-3.12%
1994-11-22	0	88.25	88.00	88.25	87.75	89.50	6,650,375	588,167,626	88.441	6.063	6.046	6.063	6.029	6.149	96,800,960	6.0761	-2.49%
1994-11-21	0	90.50	90.75	91.00	90.25	91.00	2,922,937	264,801,047	90.594	6.217	6.235	6.252	6.200	6.252	42,545,437	6.2240	-0.82%
1994-11-18	0	91.25	91.00	91.25	91.00	91.50	1,393,158	126,959,975	91.131	6.269	6.252	6.269	6.252	6.286	20,278,410	6.2608	-0.82%
1994-11-17	0	92.00	92.00	92.25	91.75	92.50	2,918,667	268,675,039	92.054	6.321	6.321	6.338	6.303	6.355	42,483,284	6.3243	0.00%
1994-11-16	0	92.00	92.00	92.25	91.00	92.25	4,911,199	448,931,885	91.410	6.321	6.321	6.338	6.252	6.338	71,486,011	6.2800	0.82%
1994-11-15	0	91.25	91.00	91.25	89.50	91.25	3,396,282	307,873,897	90.650	6.269	6.252	6.269	6.149	6.269	49,435,311	6.2278	1.96%
1994-11-14	0	89.50	89.25	89.50	89.25	90.00	1,842,056	165,084,893	89.620	6.149	6.132	6.149	6.132	6.183	26,812,441	6.1570	-0.83%
1994-11-11	0	90.25	90.00	90.25	89.75	90.25	1,212,180	109,009,992	89.929	6.200	6.183	6.200	6.166	6.200	17,644,146	6.1783	0.28%
1994-11-10	0	90.00	90.00	90.25	89.75	90.25	882,305	79,404,473	89.997	6.183	6.183	6.200	6.166	6.200	12,842,580	6.1829	0.00%
1994-11-09	0	90.00	90.00	90.25	89.75	90.50	1,827,257	164,806,549	90.193	6.183	6.183	6.200	6.166	6.217	26,597,031	6.1964	-0.28%
1994-11-08	0	90.25	90.00	90.25	89.75	90.50	910,245	82,041,730	90.131	6.200	6.183	6.200	6.166	6.217	13,249,266	6.1922	0.28%
1994-11-07	0	90.00	90.00	90.25	90.00	91.00	2,404,327	217,231,158	90.350	6.183	6.183	6.200	6.183	6.252	34,996,698	6.2072	-1.10%
1994-11-04	0	91.00	91.00	91.25	90.75	91.50	2,166,498	197,292,904	91.065	6.252	6.252	6.269	6.235	6.286	31,534,927	6.2563	0.55%
1994-11-03	0	90.50	90.50	90.75	89.75	91.00	2,053,500	186,204,267	90.677	6.217	6.217	6.235	6.166	6.252	29,890,160	6.2296	0.56%
1994-11-02	0	90.00	89.75	90.00	89.50	90.25	2,949,167	265,180,942	89.917	6.183	6.166	6.183	6.149	6.200	42,927,233	6.1775	-1.10%
1994-11-01	0	91.00	91.00	91.25	91.00	92.00	2,689,050	245,550,258	91.315	6.252	6.252	6.269	6.252	6.321	39,141,044	6.2735	-0.55%
1994-10-31	0	91.50	91.50	91.75	90.75	91.75	3,664,171	334,344,599	91.247	6.286	6.286	6.303	6.235	6.303	53,334,627	6.2688	1.67%
1994-10-28	0	90.00	90.00	90.25	88.75	90.25	2,432,008	217,856,286	89.579	6.183	6.183	6.200	6.097	6.200	35,399,614	6.1542	1.12%
1994-10-27	0	89.00	89.00	89.25	88.25	89.50	1,750,604	155,542,395	88.851	6.114	6.114	6.132	6.063	6.149	25,481,292	6.1042	1.14%
1994-10-26	0	88.00	87.75	88.00	87.75	88.25	2,080,640	182,967,444	87.938	6.046	6.029	6.046	6.029	6.063	30,285,202	6.0415	-0.28%
1994-10-25	0	88.25	88.25	88.50	88.00	89.50	1,666,693	148,199,811	88.918	6.063	6.063	6.080	6.046	6.149	24,259,908	6.1088	-1.94%
1994-10-24	0	90.00	90.00	90.25	88.50	90.00	2,455,406	218,872,724	89.139	6.183	6.183	6.200	6.080	6.183	35,740,189	6.1240	-0.28%
1994-10-21	0	90.25	90.00	90.25	89.50	90.50	3,341,372	300,495,874	89.932	6.200	6.183	6.200	6.149	6.217	48,636,057	6.1785	0.56%
1994-10-20	0	89.75	89.50	89.75	89.25	89.75	1,949,331	174,512,109	89.524	6.166	6.149	6.166	6.132	6.166	28,373,906	6.1504	0.28%
1994-10-19	0	89.50	89.50	89.75	89.00	89.75	2,841,751	253,400,214	89.170	6.149	6.149	6.166	6.114	6.166	41,363,716	6.1261	0.28%
1994-10-18	0	89.25	89.25	89.50	89.00	90.00	1,873,190	167,462,137	89.399	6.132	6.132	6.149	6.114	6.183	27,265,619	6.1419	-0.56%
1994-10-17	0	89.75	89.50	89.75	89.50	91.00	4,022,290	363,172,228	90.290	6.166	6.149	6.166	6.149	6.252	58,547,305	6.2031	-1.37%
1994-10-14	0	91.00	91.00	91.25	90.00	91.50	9,585,754	869,928,027	90.752	6.252	6.252	6.269	6.183	6.286	139,527,499	6.2348	2.54%
1994-10-12	0	88.75	88.75	89.00	88.25	89.25	4,738,806	420,180,326	88.668	6.097	6.097	6.114	6.063	6.132	68,976,708	6.0916	1.43%
1994-10-11	0	87.50	87.25	87.50	87.00	88.00	3,171,133	277,721,569	87.578	6.011	5.994	6.011	5.977	6.046	46,158,107	6.0167	1.45%
1994-10-10	0	86.25	86.25	86.50	85.25	86.50	2,757,967	236,408,297	85.718	5.926	5.926	5.943	5.857	5.943	40,144,181	5.8890	0.58%
1994-10-07	0	85.75	85.50	85.75	85.00	85.75	2,051,837	175,228,964	85.401	5.891	5.874	5.891	5.840	5.891	29,865,954	5.8672	0.59%
1994-10-06	0	85.25	85.25	85.50	84.50	85.50	3,418,863	291,056,095	85.132	5.857	5.857	5.874	5.805	5.874	49,763,994	5.8487	0.29%
1994-10-05	0	85.00	84.75	85.00	85.00	85.75	5,129,283	437,241,252	85.244	5.840	5.822	5.840	5.840	5.891	74,660,379	5.8564	-1.45%
1994-10-04	0	86.25	86.25	86.50	85.75	86.50	3,547,701	306,093,465	86.279	5.926	5.926	5.943	5.891	5.943	51,639,323	5.9275	0.00%
1994-10-03	0	86.25	86.25	86.50	86.00	87.00	3,116,795	269,427,864	86.444	5.926	5.926	5.943	5.908	5.977	45,367,178	5.9388	0.00%
1994-09-30	0	86.25	86.25	86.50	86.25	87.50	4,517,582	392,746,016	86.937	5.926	5.926	5.943	5.926	6.011	65,756,634	5.9727	-1.99%
1994-09-29	0	88.00	87.75	88.00	87.75	89.25	3,972,201	351,821,552	88.571	6.046	6.029	6.046	6.029	6.132	57,818,224	6.0850	0.00%
1994-09-28	0	88.00	88.00	88.25	87.75	88.75	2,375,363	209,804,842	88.325	6.046	6.046	6.063	6.029	6.097	34,575,106	6.0681	0.57%
1994-09-27	0	87.50	87.50	87.75	87.00	88.00	3,647,236	319,157,414	87.507	6.011	6.011	6.029	5.977	6.046	53,088,126	6.0118	-0.28%
1994-09-26	0	87.75	87.75	88.00	87.75	88.50	2,814,999	247,843,772	88.044	6.029	6.029	6.046	6.029	6.080	40,974,322	6.0488	0.00%
1994-09-23	0	87.75	87.50	87.75	87.50	88.00	3,450,540	303,067,520	87.832	6.029	6.011	6.029	6.011	6.046	50,225,075	6.0342	-0.57%
1994-09-22	0	88.25	88.00	88.25	87.75	88.50	4,741,825	417,501,953	88.047	6.063	6.046	6.063	6.029	6.080	69,020,651	6.0489	-1.40%
1994-09-20	0	89.50	89.25	89.50	89.25	89.75	1,950,270	174,600,021	89.526	6.149	6.132	6.149	6.132	6.166	28,387,573	6.1506	0.56%
1994-09-19	0	89.00	88.75	89.00	89.00	90.25	2,645,625	236,818,023	89.513	6.114	6.097	6.114	6.114	6.200	38,508,962	6.1497	-1.93%
1994-09-16	0	90.75	90.50	90.75	90.25	91.25	3,339,575	302,632,012	90.620	6.235	6.217	6.235	6.200	6.269	48,609,901	6.2257	0.83%
1994-09-15	0	90.00	90.00	90.25	89.25	90.25	4,854,517	435,734,545	89.759	6.183	6.183	6.200	6.132	6.200	70,660,964	6.1666	-0.83%
1994-09-14	0	90.75	90.50	90.75	90.50	92.25	2,689,617	245,983,267	91.457	6.235	6.217	6.235	6.217	6.338	39,149,297	6.2832	-0.82%
1994-09-13	0	91.50	91.25	91.50	90.75	91.75	2,530,708	230,821,731	91.208	6.286	6.269	6.286	6.235	6.303	36,836,263	6.2662	0.27%
1994-09-12	0	91.25	91.00	91.25	91.00	92.25	4,863,501	445,226,479	91.544	6.269	6.252	6.269	6.252	6.338	70,791,732	6.2892	-2.14%
1994-09-09	0	93.25	93.25	93.50	93.25	94.75	3,814,025	357,178,676	93.649	6.406	6.406	6.424	6.406	6.509	55,515,859	6.4338	-0.53%
1994-09-08	0	93.75	93.75	94.00	93.50	95.00	4,824,204	454,078,994	94.125	6.441	6.441	6.458	6.424	6.527	70,219,737	6.4665	-0.27%
1994-09-07	0	94.00	93.75	94.00	92.50	94.50	6,488,032	607,669,693	93.660	6.458	6.441	6.458	6.355	6.492	94,437,942	6.4346	2.17%
1994-09-06	0	92.00	91.75	92.00	91.00	92.25	3,055,643	279,489,925	91.467	6.321	6.303	6.321	6.252	6.338	44,477,067	6.2839	0.55%
1994-09-05	0	91.50	91.50	91.75	90.00	92.25	5,032,492	461,762,995	91.756	6.286	6.286	6.303	6.183	6.338	73,251,517	6.3038	2.23%
1994-09-02	0	90.50	90.50	90.75	90.00	90.75	2,612,733	236,398,002	90.479	6.149	6.149	6.166	6.115	6.166	38,453,649	6.1476	0.00%
1994-09-01	0	90.50	90.50	90.75	90.25	91.75	4,094,199	371,816,456	90.815	6.149	6.149	6.166	6.132	6.234	60,257,551	6.1705	-0.55%
1994-08-31	0	91.00	90.75	91.00	89.25	91.00	5,848,891	529,188,117	90.477	6.183	6.166	6.183	6.064	6.183	86,082,735	6.1474	1.96%
1994-08-30	0	89.25	89.00	89.25	88.50	89.50	3,864,532	344,084,668	89.037	6.064	6.047	6.064	6.013	6.081	56,877,361	6.0496	1.42%
1994-08-26	0	88.00	87.75	88.00	87.50	88.50	2,459,837	215,968,955	87.798	5.979	5.962	5.979	5.945	6.013	36,203,358	5.9654	0.00%
1994-08-25	0	88.00	87.75	88.00	87.50	88.75	2,536,197	223,466,749	88.111	5.979	5.962	5.979	5.945	6.030	37,327,209	5.9867	0.57%
1994-08-24	0	87.50	87.25	87.50	86.50	87.75	4,031,535	351,040,933	87.074	5.945	5.928	5.945	5.877	5.962	59,335,275	5.9162	0.29%
1994-08-23	0	87.25	87.00	87.25	87.25	88.75	2,261,197	199,357,553	88.165	5.928	5.911	5.928	5.928	6.030	33,279,817	5.9903	-2.24%
1994-08-22	0	89.25	89.00	89.25	88.00	89.25	2,853,805	252,820,711	88.591	6.064	6.047	6.064	5.979	6.064	42,001,696	6.0193	1.42%
1994-08-19	0	88.00	87.75	88.00	87.75	88.75	4,134,605	364,567,192	88.175	5.979	5.962	5.979	5.962	6.030	60,852,238	5.9910	-0.56%
1994-08-18	0	88.50	88.50	88.75	88.50	89.75	4,260,448	379,027,388	88.964	6.013	6.013	6.030	6.013	6.098	62,704,368	6.0447	-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	6.030	6.030	6.047	5.962	6.166	195,078,592	6.0449	-0.28%
1994-08-16	0	89.00	88.75	89.00	88.50	90.00	6,527,903	583,144,578	89.331	6.047	6.030	6.047	6.013	6.115	96,076,289	6.0696	-3.26%
1994-08-15	0	92.00	91.75	92.00	91.50	92.50	3,112,009	286,437,612	92.043	6.251	6.234	6.251	6.217	6.285	45,801,887	6.2538	0.55%
1994-08-12	0	91.50	91.25	91.50	91.00	93.00	5,051,398	462,759,134	91.610	6.217	6.200	6.217	6.183	6.319	74,345,402	6.2244	-2.14%
1994-08-11	0	93.50	93.50	93.75	93.50	94.50	3,679,641	345,846,729	93.989	6.353	6.353	6.370	6.353	6.421	54,156,174	6.3861	-1.84%
1994-08-10	0	95.25	95.00	95.25	95.00	95.50	4,436,475	422,622,493	95.261	6.472	6.455	6.472	6.455	6.489	65,295,096	6.4725	0.53%
1994-08-09	0	94.75	94.75	95.00	94.50	95.75	2,800,480	265,573,758	94.832	6.438	6.438	6.455	6.421	6.506	41,216,870	6.4433	-0.79%
1994-08-08	0	95.50	95.50	95.75	95.25	96.00	2,302,460	220,072,639	95.582	6.489	6.489	6.506	6.472	6.523	33,887,117	6.4943	-0.26%
1994-08-05	0	95.75	95.50	95.75	95.25	95.75	2,572,509	245,720,415	95.518	6.506	6.489	6.506	6.472	6.506	37,861,641	6.4900	0.00%
1994-08-04	0	95.75	95.75	96.00	94.75	96.25	4,169,180	398,239,938	95.520	6.506	6.506	6.523	6.438	6.540	61,361,105	6.4901	0.79%
1994-08-03	0	95.00	94.75	95.00	95.00	96.50	5,211,963	497,743,374	95.500	6.455	6.438	6.455	6.455	6.557	76,708,564	6.4888	0.53%
1994-08-02	0	94.50	94.50	94.75	94.25	95.75	4,155,417	393,973,851	94.810	6.421	6.421	6.438	6.404	6.506	61,158,544	6.4418	0.00%
1994-08-01	0	94.50	94.25	94.50	93.50	95.25	6,781,861	642,166,484	94.689	6.421	6.404	6.421	6.353	6.472	99,813,989	6.4336	1.61%
1994-07-29	0	93.00	93.00	93.25	92.75	93.50	4,463,831	415,551,898	93.093	6.319	6.319	6.336	6.302	6.353	65,697,716	6.3252	1.36%
1994-07-28	0	91.75	91.75	92.00	91.75	93.25	7,167,434	663,313,738	92.545	6.234	6.234	6.251	6.234	6.336	105,488,771	6.2880	0.00%
1994-07-27	0	91.75	91.50	91.75	90.25	92.00	5,596,882	511,946,714	91.470	6.234	6.217	6.234	6.132	6.251	82,373,720	6.2149	2.23%
1994-07-26	0	89.75	90.00	90.25	89.25	90.25	1,805,217	161,933,669	89.703	6.098	6.115	6.132	6.064	6.132	26,568,800	6.0949	0.00%
1994-07-25	0	89.75	89.75	90.00	89.50	90.75	3,343,773	301,343,212	90.121	6.098	6.098	6.115	6.081	6.166	49,212,941	6.1233	0.28%
1994-07-22	0	89.50	89.50	89.75	88.25	90.25	2,522,220	224,960,675	89.192	6.081	6.081	6.098	5.996	6.132	37,121,498	6.0601	0.28%
1994-07-21	0	89.25	89.25	89.50	88.50	89.75	4,543,500	405,437,889	89.235	6.064	6.064	6.081	6.013	6.098	66,870,268	6.0631	-1.38%
1994-07-20	0	90.50	90.50	90.75	90.25	91.75	5,673,722	517,564,582	91.221	6.149	6.149	6.166	6.132	6.234	83,504,635	6.1980	0.00%
1994-07-19	0	90.50	90.50	90.75	89.25	91.00	6,185,756	558,079,431	90.220	6.149	6.149	6.166	6.064	6.183	91,040,642	6.1300	0.84%
1994-07-18	0	89.75	89.75	90.00	88.50	90.25	4,904,890	437,786,625	89.255	6.098	6.098	6.115	6.013	6.132	72,189,129	6.0644	2.57%
1994-07-15	0	87.50	87.50	87.75	85.50	88.25	5,181,022	452,415,462	87.322	5.945	5.945	5.962	5.809	5.996	76,253,181	5.9331	3.24%
1994-07-14	0	84.75	84.75	85.00	84.50	85.75	3,948,782	336,117,058	85.119	5.758	5.758	5.775	5.741	5.826	58,117,334	5.7834	0.59%
1994-07-13	0	84.25	84.00	84.25	83.00	84.25	3,269,300	274,268,886	83.892	5.724	5.707	5.724	5.639	5.724	48,116,863	5.7001	1.51%
1994-07-12	0	83.00	83.00	83.25	82.25	83.25	2,270,518	188,071,422	82.832	5.639	5.639	5.656	5.588	5.656	33,417,001	5.6280	1.22%
1994-07-11	0	82.00	82.00	82.25	81.50	82.25	1,694,342	138,687,129	81.853	5.571	5.571	5.588	5.538	5.588	24,936,966	5.5615	0.00%
1994-07-08	0	82.00	81.75	82.00	82.00	83.00	2,034,474	167,420,368	82.292	5.571	5.555	5.571	5.571	5.639	29,942,956	5.5913	-1.20%
1994-07-07	0	83.00	83.00	83.25	81.50	83.25	4,406,306	363,213,252	82.430	5.639	5.639	5.656	5.538	5.656	64,851,075	5.6007	0.00%
1994-07-06	0	83.00	82.75	83.00	82.75	84.25	1,858,073	155,090,190	83.468	5.639	5.622	5.639	5.622	5.724	27,346,724	5.6713	-1.48%
1994-07-05	0	84.25	84.00	84.25	84.00	84.75	1,758,809	148,281,496	84.308	5.724	5.707	5.724	5.707	5.758	25,885,777	5.7283	0.30%
1994-07-04	0	84.00	83.75	84.00	83.50	84.25	989,825	83,085,112	83.939	5.707	5.690	5.707	5.673	5.724	14,568,034	5.7032	-0.30%
1994-07-01	0	84.25	83.75	84.25	82.75	84.50	2,882,954	240,636,171	83.469	5.724	5.690	5.724	5.622	5.741	42,430,704	5.6713	-0.30%
1994-06-30	0	84.50	84.00	84.50	83.00	85.00	2,480,493	209,241,560	84.355	5.741	5.707	5.741	5.639	5.775	36,507,369	5.7315	1.81%
1994-06-29	0	83.00	83.00	83.50	81.50	83.50	4,133,505	340,848,733	82.460	5.639	5.639	5.673	5.538	5.673	60,836,048	5.6027	0.00%
1994-06-28	0	83.00	83.00	83.50	82.50	83.50	2,002,581	166,278,384	83.032	5.639	5.639	5.673	5.605	5.673	29,473,562	5.6416	1.22%
1994-06-27	0	82.00	82.00	82.50	81.50	83.00	5,458,308	448,279,752	82.128	5.571	5.571	5.605	5.538	5.639	80,334,217	5.5802	-1.80%
1994-06-24	0	83.50	83.50	84.00	83.50	86.00	3,469,875	293,791,453	84.669	5.673	5.673	5.707	5.673	5.843	51,068,883	5.7528	-1.76%
1994-06-23	0	85.00	84.50	85.00	84.50	85.50	2,368,609	201,378,092	85.020	5.775	5.741	5.775	5.741	5.809	34,860,684	5.7767	0.59%
1994-06-22	0	84.50	84.00	84.50	83.50	85.00	2,785,877	235,093,529	84.388	5.741	5.707	5.741	5.673	5.775	41,001,946	5.7337	-0.59%
1994-06-21	0	85.00	84.50	85.00	84.00	85.00	2,451,904	206,978,238	84.415	5.775	5.741	5.775	5.707	5.775	36,086,602	5.7356	0.00%
1994-06-20	0	85.00	85.00	85.50	85.00	86.50	2,113,466	180,719,568	85.509	5.775	5.775	5.809	5.775	5.877	31,105,544	5.8099	-2.30%
1994-06-17	0	87.00	86.50	87.00	84.00	87.00	2,790,342	237,953,432	85.278	5.911	5.877	5.911	5.707	5.911	41,067,661	5.7942	2.96%
1994-06-16	0	84.50	84.50	85.00	84.50	86.00	2,618,430	223,073,328	85.194	5.741	5.741	5.775	5.741	5.843	38,537,496	5.7885	-0.59%
1994-06-15	0	85.00	84.50	85.00	84.00	85.50	3,295,940	280,263,455	85.033	5.775	5.741	5.775	5.707	5.809	48,508,945	5.7776	0.00%
1994-06-10	0	85.00	84.50	85.00	83.00	85.50	4,697,324	396,066,323	84.317	5.775	5.741	5.775	5.639	5.809	69,134,217	5.7289	-0.58%
1994-06-09	0	85.50	85.50	86.00	85.50	87.00	3,286,613	282,745,809	86.030	5.809	5.809	5.843	5.809	5.911	48,371,672	5.8453	-1.72%
1994-06-08	0	87.00	86.50	87.00	85.50	87.00	5,077,627	439,968,977	86.649	5.911	5.877	5.911	5.809	5.911	74,731,435	5.8873	1.16%
1994-06-07	0	86.00	85.50	86.00	85.50	88.00	4,528,344	393,683,403	86.938	5.843	5.809	5.843	5.809	5.979	66,647,205	5.9070	-0.58%
1994-06-06	0	86.50	86.50	87.00	86.50	87.50	2,968,186	257,846,908	86.870	5.877	5.877	5.911	5.877	5.945	43,685,131	5.9024	0.58%
1994-06-03	0	86.00	85.50	86.00	85.00	86.50	2,325,058	199,792,764	85.930	5.843	5.809	5.843	5.775	5.877	34,219,710	5.8385	-0.58%
1994-06-02	0	86.50	86.00	86.50	86.00	88.00	3,801,725	328,684,344	86.457	5.877	5.843	5.877	5.843	5.979	55,952,981	5.8743	-2.26%
1994-06-01	0	88.50	88.00	88.50	88.00	89.00	3,211,673	284,605,639	88.616	6.013	5.979	6.013	5.979	6.047	47,268,721	6.0210	-0.56%
1994-05-31	0	89.00	89.00	89.50	88.50	89.50	1,974,624	175,916,571	89.089	6.047	6.047	6.081	6.013	6.081	29,062,096	6.0531	-0.56%
1994-05-30	0	89.50	89.00	89.50	88.00	90.00	3,364,919	300,663,243	89.352	6.081	6.047	6.081	5.979	6.115	49,524,163	6.0710	1.13%
1994-05-27	0	88.50	88.00	88.50	88.00	90.50	4,893,054	434,173,977	88.733	6.013	5.979	6.013	5.979	6.149	72,014,929	6.0289	-1.12%
1994-05-26	0	89.50	89.00	89.50	89.00	90.50	6,733,530	603,013,906	89.554	6.081	6.047	6.081	6.047	6.149	99,102,664	6.0847	-1.10%
1994-05-25	0	90.50	90.00	90.50	90.00	91.50	3,581,581	325,183,956	90.793	6.149	6.115	6.149	6.115	6.217	52,712,948	6.1690	0.56%
1994-05-24	0	90.00	89.50	90.00	89.50	90.50	2,749,207	247,411,312	89.994	6.115	6.081	6.115	6.081	6.149	40,462,244	6.1146	-1.10%
1994-05-23	0	91.00	91.00	91.50	90.50	92.00	4,144,489	378,867,310	91.415	6.183	6.183	6.217	6.149	6.251	60,997,708	6.2112	0.55%
1994-05-20	0	90.50	90.50	91.00	87.00	91.00	8,553,023	768,131,778	89.808	6.149	6.149	6.183	5.911	6.183	125,881,575	6.1020	4.62%
1994-05-19	0	86.50	86.00	86.50	86.00	87.50	3,335,404	289,694,078	86.854	5.877	5.843	5.877	5.843	5.945	49,089,767	5.9013	-0.57%
1994-05-18	0	87.00	86.50	87.50	83.50	87.50	6,016,279	521,274,437	86.644	5.911	5.877	5.945	5.673	5.945	88,546,316	5.8870	4.19%
1994-05-17	0	83.50	83.50	84.00	83.50	86.00	3,103,304	264,029,132	85.080	5.673	5.673	5.707	5.673	5.843	45,673,769	5.7808	-2.91%
1994-05-16	0	86.00	85.50	86.00	85.00	86.00	2,375,408	203,819,002	85.804	5.843	5.809	5.843	5.775	5.843	34,960,750	5.8299	0.58%
1994-05-13	0	85.50	85.50	86.00	85.00	86.50	2,540,527	217,691,645	85.688	5.809	5.809	5.843	5.775	5.877	37,390,937	5.8220	1.79%
1994-05-12	0	84.00	84.00	84.50	83.50	85.50	3,166,106	267,734,566	84.563	5.707	5.707	5.741	5.673	5.809	46,598,075	5.7456	-1.18%
1994-05-11	0	85.00	85.00	85.50	84.00	86.00	4,588,015	389,369,408	84.867	5.775	5.775	5.809	5.707	5.843	67,525,430	5.7663	3.03%
1994-05-10	0	82.50	82.00	82.50	80.50	82.50	2,848,974	232,135,130	81.480	5.605	5.571	5.605	5.470	5.605	41,930,594	5.5362	1.23%
1994-05-09	0	81.50	81.00	81.50	80.50	82.00	2,054,252	166,995,618	81.293	5.538	5.504	5.538	5.470	5.571	30,234,044	5.5234	-1.81%
1994-05-06	0	83.00	82.50	83.00	82.00	83.00	3,669,062	303,011,078	82.585	5.639	5.605	5.639	5.571	5.639	54,000,475	5.6113	2.47%
1994-05-05	0	81.00	80.50	81.00	80.00	82.00	5,180,532	419,045,991	80.889	5.504	5.470	5.504	5.436	5.571	76,245,969	5.4960	0.62%
1994-05-04	0	80.50	80.00	80.50	80.00	83.50	5,470,486	445,063,975	81.357	5.470	5.436	5.470	5.436	5.673	80,513,451	5.5278	-3.59%
1994-05-03	0	83.50	83.00	83.50	82.50	84.50	5,102,687	425,956,171	83.477	5.673	5.639	5.673	5.605	5.741	75,100,263	5.6718	-0.60%
1994-05-02	0	84.00	83.50	84.00	83.50	85.50	2,720,776	229,130,654	84.215	5.707	5.673	5.707	5.673	5.809	40,043,803	5.7220	-1.75%
1994-04-29	0	85.50	85.00	85.50	84.50	87.00	5,098,679	435,738,678	85.461	5.809	5.775	5.809	5.741	5.911	75,041,274	5.8067	-1.72%
1994-04-28	0	87.00	87.00	87.50	86.50	87.50	3,381,589	294,469,930	87.080	5.911	5.911	5.945	5.877	5.945	49,769,508	5.9167	0.58%
1994-04-27	0	86.50	86.00	86.50	86.50	87.50	1,761,939	152,871,818	86.763	5.877	5.843	5.877	5.877	5.945	25,931,844	5.8951	-1.14%
1994-04-26	0	87.50	87.00	87.50	86.00	87.50	4,926,723	426,737,668	86.617	5.945	5.911	5.945	5.843	5.945	72,510,462	5.8852	1.74%
1994-04-25	0	86.00	86.00	86.50	86.00	87.50	3,128,392	270,801,371	86.562	5.843	5.843	5.877	5.843	5.945	46,043,009	5.8815	-2.27%
1994-04-22	0	88.00	87.50	88.00	86.00	88.50	5,378,947	470,410,089	87.454	5.979	5.945	5.979	5.843	6.013	79,166,199	5.9421	3.53%
1994-04-21	0	85.00	85.00	86.00	85.00	88.00	6,519,548	559,938,611	85.886	5.775	5.775	5.843	5.775	5.979	95,953,322	5.8355	-3.41%
1994-04-20	0	88.00	88.00	88.50	88.00	89.00	2,280,590	201,483,476	88.347	5.979	5.979	6.013	5.979	6.047	33,565,239	6.0027	-1.12%
1994-04-19	0	89.00	88.50	89.00	88.00	89.50	2,797,817	248,248,962	88.730	6.047	6.013	6.047	5.979	6.081	41,177,676	6.0287	-1.66%
1994-04-18	0	90.50	90.50	91.00	90.00	92.00	3,271,393	296,429,783	90.613	6.149	6.149	6.183	6.115	6.251	48,147,667	6.1567	-1.63%
1994-04-15	0	92.00	92.00	92.50	92.00	93.00	1,578,327	145,682,924	92.302	6.251	6.251	6.285	6.251	6.319	23,229,481	6.2715	-0.54%
1994-04-14	0	92.50	92.00	92.50	92.50	94.00	1,956,650	181,637,962	92.831	6.285	6.251	6.285	6.285	6.387	28,797,559	6.3074	-0.54%
1994-04-13	0	93.00	92.50	93.50	92.50	95.00	4,425,659	416,219,342	94.047	6.319	6.285	6.353	6.285	6.455	65,135,909	6.3900	0.00%
1994-04-12	0	93.00	93.00	93.50	91.00	93.50	4,568,274	422,490,177	92.484	6.319	6.319	6.353	6.183	6.353	67,234,886	6.2838	2.76%
1994-04-11	0	90.50	90.50	91.00	89.00	91.00	2,664,916	240,793,346	90.357	6.149	6.149	6.183	6.047	6.183	39,221,667	6.1393	1.12%
1994-04-08	0	89.50	89.00	89.50	89.00	90.00	2,069,961	185,255,212	89.497	6.081	6.047	6.081	6.047	6.115	30,465,246	6.0809	0.56%
1994-04-07	0	89.00	89.00	89.50	88.50	90.00	2,642,935	235,548,311	89.124	6.047	6.047	6.081	6.013	6.115	38,898,156	6.0555	0.56%
1994-04-06	0	88.50	88.50	89.00	88.00	90.00	5,446,275	485,594,774	89.161	6.013	6.013	6.047	5.979	6.115	80,157,118	6.0580	1.72%
1994-03-31	0	87.00	86.50	87.00	85.50	87.50	8,242,308	713,413,576	86.555	5.911	5.877	5.911	5.809	5.945	121,308,538	5.8810	-1.69%
1994-03-30	0	88.50	88.00	88.50	88.00	90.00	4,485,664	398,207,797	88.773	6.013	5.979	6.013	5.979	6.115	66,019,050	6.0317	-2.75%
1994-03-29	0	91.00	91.00	91.50	88.50	91.50	4,040,553	362,259,203	89.656	6.183	6.183	6.217	6.013	6.217	59,468,001	6.0917	4.60%
1994-03-28	0	87.00	87.00	87.50	87.00	89.00	4,952,070	436,682,888	88.182	5.911	5.911	5.945	5.911	6.047	72,883,514	5.9915	-2.79%
1994-03-25	0	89.50	89.00	89.50	89.00	91.00	4,387,499	394,938,119	90.014	6.081	6.047	6.081	6.047	6.183	64,574,278	6.1160	-1.65%
1994-03-24	0	91.00	90.50	91.50	90.00	94.00	5,827,168	533,257,629	91.512	6.183	6.149	6.217	6.115	6.387	85,763,020	6.2178	-2.15%
1994-03-23	0	93.00	92.50	93.00	89.50	94.00	6,753,734	625,268,983	92.581	6.319	6.285	6.319	6.081	6.387	99,400,022	6.2904	2.76%
1994-03-22	0	90.50	90.50	91.00	86.50	92.00	7,101,906	634,680,605	89.368	6.149	6.149	6.183	5.877	6.251	104,524,343	6.0721	3.43%
1994-03-21	0	87.50	87.00	88.00	87.00	92.50	9,060,713	808,306,275	89.210	5.945	5.911	5.979	5.911	6.285	133,353,649	6.0614	-5.41%
1994-03-18	0	92.50	92.50	93.00	91.00	97.50	8,400,348	779,989,387	92.852	6.285	6.285	6.319	6.183	6.625	123,634,537	6.3088	-4.15%
1994-03-17	0	96.50	96.00	96.50	95.50	99.50	4,475,148	435,405,595	97.294	6.557	6.523	6.557	6.489	6.761	65,864,277	6.6106	-2.53%
1994-03-16	0	99.00	99.00	99.50	99.00	101.0	2,442,098	243,577,966	99.741	6.727	6.727	6.761	6.727	6.862	35,942,279	6.7769	-1.00%
1994-03-15	0	100.0	99.50	100.0	99.50	102.0	2,244,098	225,559,174	100.51	6.794	6.761	6.794	6.761	6.930	33,028,158	6.8293	0.00%
1994-03-14	0	100.0	99.50	100.0	98.00	101.0	3,442,119	340,281,351	98.858	6.794	6.761	6.794	6.659	6.862	50,660,376	6.7169	-0.07%
1994-03-11	0	102.0	101.0	102.0	101.0	103.0	4,032,808	410,464,322	101.78	6.799	6.733	6.799	6.733	6.866	60,496,880	6.7849	-0.97%
1994-03-10	0	103.0	103.0	104.0	103.0	104.0	1,998,151	206,444,639	103.32	6.866	6.866	6.933	6.866	6.933	29,974,624	6.8873	-1.90%
1994-03-09	0	105.0	105.0	106.0	104.0	106.0	2,089,354	218,821,827	104.73	6.999	6.999	7.066	6.933	7.066	31,342,776	6.9816	0.00%
1994-03-08	0	105.0	105.0	106.0	104.0	106.0	4,423,992	465,488,353	105.22	6.999	6.999	7.066	6.933	7.066	66,365,102	7.0141	2.94%
1994-03-07	0	102.0	102.0	103.0	102.0	105.0	4,319,454	447,502,755	103.60	6.799	6.799	6.866	6.799	6.999	64,796,909	6.9062	0.99%
1994-03-04	0	101.0	101.0	102.0	101.0	103.0	4,511,113	458,291,838	101.59	6.733	6.733	6.799	6.733	6.866	67,672,020	6.7723	-0.98%
1994-03-03	0	102.0	101.0	102.0	99.50	103.0	6,894,605	698,296,550	101.28	6.799	6.733	6.799	6.633	6.866	103,427,213	6.7516	-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	6.866	6.799	6.866	6.733	6.999	149,631,209	6.8753	-3.74%
1994-03-01	0	107.0	106.0	107.0	106.0	113.0	8,639,699	940,586,553	108.87	7.133	7.066	7.133	7.066	7.533	129,605,683	7.2573	-6.14%
1994-02-28	0	114.0	113.0	115.0	111.0	115.0	5,221,693	591,696,874	113.32	7.599	7.533	7.666	7.399	7.666	78,331,559	7.5537	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	7.399	7.333	7.399	7.266	7.466	142,898,469	7.3667	-3.48%
1994-02-24	0	115.0	114.0	115.0	114.0	117.0	3,962,414	456,464,662	115.20	7.666	7.599	7.666	7.599	7.799	59,440,887	7.6793	-1.71%
1994-02-23	0	117.0	116.0	117.0	116.0	117.0	2,794,165	325,435,751	116.47	7.799	7.733	7.799	7.733	7.799	41,915,773	7.7640	0.00%
1994-02-22	0	117.0	116.0	117.0	114.0	117.0	4,805,141	558,103,500	116.15	7.799	7.733	7.799	7.599	7.799	72,082,787	7.7425	0.86%
1994-02-21	0	116.0	115.0	116.0	115.0	117.0	4,811,760	556,520,828	115.66	7.733	7.666	7.733	7.666	7.799	72,182,080	7.7100	-1.69%
1994-02-18	0	118.0	117.0	118.0	117.0	119.0	3,466,238	407,945,678	117.69	7.866	7.799	7.866	7.799	7.933	51,997,662	7.8455	0.85%
1994-02-17	0	117.0	117.0	118.0	114.0	118.0	4,826,087	561,646,518	116.38	7.799	7.799	7.866	7.599	7.866	72,397,002	7.7579	1.74%
1994-02-16	0	115.0	114.0	115.0	114.0	119.0	7,355,107	865,469,124	117.67	7.666	7.599	7.666	7.599	7.933	110,335,287	7.8440	-1.71%
1994-02-15	0	117.0	116.0	117.0	114.0	118.0	7,588,150	878,765,204	115.81	7.799	7.733	7.799	7.599	7.866	113,831,207	7.7199	0.00%
1994-02-14	0	117.0	116.0	117.0	116.0	120.0	8,170,918	963,741,298	117.95	7.799	7.733	7.799	7.733	7.999	122,573,415	7.8626	-5.65%
1994-02-09	0	124.0	123.0	124.0	123.0	125.0	5,928,421	734,087,904	123.83	8.266	8.199	8.266	8.199	8.333	88,933,313	8.2544	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	8.266	8.199	8.266	7.999	8.333	156,618,639	8.1687	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	8.266	8.199	8.266	8.199	8.533	195,592,801	8.3490	-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	8.733	8.666	8.733	8.333	8.733	190,028,113	8.6329	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	8.266	8.266	8.333	7.999	8.399	129,247,065	8.2523	3.33%
1994-02-02	0	120.0	119.0	120.0	119.0	122.0	7,527,705	908,268,627	120.66	7.999	7.933	7.999	7.933	8.133	112,924,461	8.0432	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	7.999	7.999	8.066	7.733	8.066	164,778,291	7.9365	4.35%
1994-01-31	0	115.0	115.0	116.0	114.0	116.0	4,823,882	553,626,187	114.77	7.666	7.666	7.733	7.599	7.733	72,363,924	7.6506	1.77%
1994-01-28	0	113.0	112.0	113.0	112.0	115.0	3,412,275	387,046,567	113.43	7.533	7.466	7.533	7.466	7.666	51,188,153	7.5613	-0.88%
1994-01-27	0	114.0	114.0	115.0	112.0	115.0	4,639,617	527,235,807	113.64	7.599	7.599	7.666	7.466	7.666	69,599,732	7.5753	1.79%
1994-01-26	0	112.0	112.0	113.0	111.0	113.0	4,065,570	456,703,633	112.33	7.466	7.466	7.533	7.399	7.533	60,988,349	7.4884	-2.61%
1994-01-25	0	115.0	114.0	115.0	114.0	116.0	3,486,115	401,190,508	115.08	7.666	7.599	7.666	7.599	7.733	52,295,840	7.6716	-0.86%
1994-01-24	0	116.0	115.0	116.0	114.0	117.0	4,023,250	466,375,003	115.92	7.733	7.666	7.733	7.599	7.799	60,353,499	7.7274	1.75%
1994-01-21	0	114.0	114.0	115.0	111.0	115.0	3,141,525	355,325,867	113.11	7.599	7.599	7.666	7.399	7.666	47,126,583	7.5398	0.88%
1994-01-20	0	113.0	113.0	114.0	113.0	117.0	5,431,159	624,541,739	114.99	7.533	7.533	7.599	7.533	7.799	81,473,796	7.6656	-0.88%
1994-01-19	0	114.0	114.0	115.0	112.0	116.0	6,190,396	708,492,284	114.45	7.599	7.599	7.666	7.466	7.733	92,863,247	7.6294	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	7.466	7.466	7.533	7.066	7.599	147,125,982	7.4226	3.70%
1994-01-17	0	108.0	107.0	108.0	105.0	108.0	5,412,539	579,008,186	106.98	7.199	7.133	7.199	6.999	7.199	81,194,474	7.1311	0.93%
1994-01-14	0	107.0	107.0	108.0	104.0	108.0	5,052,098	536,460,590	106.19	7.133	7.133	7.199	6.933	7.199	75,787,434	7.0785	3.88%
1994-01-13	0	103.0	102.0	103.0	102.0	105.0	8,334,246	863,466,529	103.60	6.866	6.799	6.866	6.799	6.999	125,023,528	6.9064	-2.83%
1994-01-12	0	106.0	106.0	107.0	104.0	108.0	5,816,816	614,577,219	105.66	7.066	7.066	7.133	6.933	7.199	87,259,106	7.0431	-1.85%
1994-01-11	0	108.0	107.0	108.0	107.0	111.0	4,717,412	512,928,185	108.73	7.199	7.133	7.199	7.133	7.399	70,766,748	7.2482	-0.92%
1994-01-10	0	109.0	109.0	110.0	108.0	110.0	7,623,867	830,397,806	108.92	7.266	7.266	7.333	7.199	7.333	114,367,004	7.2608	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	7.133	7.066	7.133	6.866	7.199	254,010,097	7.0042	-1.83%
1994-01-06	0	109.0	108.0	109.0	108.0	114.0	8,538,791	951,153,131	111.39	7.266	7.199	7.266	7.199	7.599	128,091,944	7.4255	-5.22%
1994-01-05	0	115.0	114.0	115.0	112.0	116.0	5,117,279	587,526,409	114.81	7.666	7.599	7.666	7.466	7.733	76,765,225	7.6535	0.00%
1994-01-04	0	115.0	115.0	116.0	115.0	119.0	6,802,596	796,343,333	117.06	7.666	7.666	7.733	7.666	7.933	102,046,970	7.8037	0.00%
1994-01-03	0	115.0	115.0	116.0	113.0	116.0	2,755,500	316,194,769	114.75	7.666	7.666	7.733	7.533	7.733	41,335,753	7.6494

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.