Prices and Webb-site Total Returns

MANULIFE FINANCIAL CORPORATION: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	00945	1999-09-27			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-20	338.8	338.2	338.8	338.0	340.2	11,245	3,808,966	338.73	338.8	338.2	338.8	338.0	340.2	11,245	338.73	0.24%
2026-07-17	338.0	336.0	338.0	335.4	340.0	30,472	10,287,274	337.60	338.0	336.0	338.0	335.4	340.0	30,472	337.60	0.42%
2026-07-16	336.6	336.6	336.8	328.0	337.0	39,193	13,103,645	334.34	336.6	336.6	336.8	328.0	337.0	39,193	334.34	3.57%
2026-07-15	325.0	325.0	326.6	324.6	327.0	27,355	8,925,632	326.29	325.0	325.0	326.6	324.6	327.0	27,355	326.29	0.87%
2026-07-14	322.2	322.0	323.6	321.4	324.0	19,500	6,285,940	322.36	322.2	322.0	323.6	321.4	324.0	19,500	322.36	0.06%
2026-07-13	322.0	321.8	322.4	320.4	322.8	7,678	2,472,261	321.99	322.0	321.8	322.4	320.4	322.8	7,678	321.99	-0.80%
2026-07-10	324.6	324.2	324.8	323.2	325.2	26,413	8,568,865	324.42	324.6	324.2	324.8	323.2	325.2	26,413	324.42	1.50%
2026-07-09	319.8	319.0	319.8	319.8	321.8	14,757	4,733,942	320.79	319.8	319.0	319.8	319.8	321.8	14,757	320.79	-0.87%
2026-07-08	322.6	322.6	322.8	321.2	323.8	16,070	5,190,231	322.98	322.6	322.6	322.8	321.2	323.8	16,070	322.98	-0.49%
2026-07-07	324.2	323.4	324.4	322.0	324.6	3,439	1,110,077	322.79	324.2	323.4	324.4	322.0	324.6	3,439	322.79	-0.25%
2026-07-06	325.0	325.0	325.2	323.0	325.0	25,076	8,132,217	324.30	325.0	325.0	325.2	323.0	325.0	25,076	324.30	0.93%
2026-07-03	322.0	322.0	323.2	318.8	324.0	39,012	12,571,955	322.26	322.0	322.0	323.2	318.8	324.0	39,012	322.26	1.64%
2026-07-02	316.8	316.0	317.0	315.2	316.8	780	246,440	315.95	316.8	316.0	317.0	315.2	316.8	780	315.95	-0.19%
2026-06-30	317.4	317.0	317.6	316.0	318.0	8,607	2,731,215	317.32	317.4	317.0	317.6	316.0	318.0	8,607	317.32	0.44%
2026-06-29	316.0	316.2	316.4	301.8	317.0	13,472	4,253,192	315.71	316.0	316.2	316.4	301.8	317.0	13,472	315.71	1.22%
2026-06-26	312.2	312.6	314.6	309.8	315.0	19,102	5,959,663	311.99	312.2	312.6	314.6	309.8	315.0	19,102	311.99	0.00%
2026-06-25	312.2	312.0	313.4	310.2	312.2	3,563	1,108,773	311.19	312.2	312.0	313.4	310.2	312.2	3,563	311.19	-0.70%
2026-06-24	314.4	313.0	314.4	312.6	315.0	1,942	609,286	313.74	314.4	313.0	314.4	312.6	315.0	1,942	313.74	1.09%
2026-06-23	311.0	311.2	311.8	311.0	315.8	7,077	2,213,215	312.73	311.0	311.2	311.8	311.0	315.8	7,077	312.73	-1.77%
2026-06-22	316.6	315.0	316.0	314.4	316.8	5,191	1,639,871	315.91	316.6	315.0	316.0	314.4	316.8	5,191	315.91	-0.06%
2026-06-18	316.8	316.6	317.8	316.4	319.2	8,009	2,543,938	317.63	316.8	316.6	317.8	316.4	319.2	8,009	317.63	-1.61%
2026-06-17	322.0	321.8	322.0	315.2	322.0	23,504	7,546,706	321.08	322.0	321.8	322.0	315.2	322.0	23,504	321.08	0.94%
2026-06-16	319.0	318.8	319.0	317.4	319.0	19,994	6,360,319	318.11	319.0	318.8	319.0	317.4	319.0	19,994	318.11	0.69%
2026-06-15	316.8	316.8	318.0	313.0	318.0	29,486	9,343,168	316.87	316.8	316.8	318.0	313.0	318.0	29,486	316.87	2.46%
2026-06-12	309.2	307.2	310.0	295.2	312.2	19,556	6,052,219	309.48	309.2	307.2	310.0	295.2	312.2	19,556	309.48	0.32%
2026-06-11	308.2	306.4	308.0	304.0	309.0	36,277	11,122,954	306.61	308.2	306.4	308.0	304.0	309.0	36,277	306.61	1.99%
2026-06-10	302.2	301.6	302.0	300.8	303.6	7,516	2,273,203	302.45	302.2	301.6	302.0	300.8	303.6	7,516	302.45	-0.46%
2026-06-09	303.6	303.8	304.6	301.6	305.0	16,657	5,060,707	303.82	303.6	303.8	304.6	301.6	305.0	16,657	303.82	0.53%
2026-06-08	302.0	301.4	302.2	298.0	302.2	18,742	5,635,345	300.68	302.0	301.4	302.2	298.0	302.2	18,742	300.68	1.34%
2026-06-05	298.0	298.0	299.2	296.2	300.0	15,483	4,618,554	298.30	298.0	298.0	299.2	296.2	300.0	15,483	298.30	-0.07%
2026-06-04	298.2	298.0	299.6	295.2	298.4	5,859	1,743,454	297.57	298.2	298.0	299.6	295.2	298.4	5,859	297.57	-0.13%
2026-06-03	298.6	298.6	299.8	298.6	300.2	9,101	2,728,299	299.78	298.6	298.6	299.8	298.6	300.2	9,101	299.78	0.88%
2026-06-02	296.0	296.0	297.4	294.6	296.0	8,824	2,605,124	295.23	296.0	296.0	297.4	294.6	296.0	8,824	295.23	-0.94%
2026-06-01	298.8	298.4	299.2	295.2	299.2	6,536	1,942,600	297.22	298.8	298.4	299.2	295.2	299.2	6,536	297.22	0.54%
2026-05-29	297.2	297.2	297.6	296.4	297.8	4,722	1,402,413	297.00	297.2	297.2	297.6	296.4	297.8	4,722	297.00	-0.40%
2026-05-28	298.4	297.4	298.8	297.0	300.2	13,484	4,016,241	297.85	298.4	297.4	298.8	297.0	300.2	13,484	297.85	0.32%
2026-05-27	300.2	300.2	300.8	300.2	302.6	4,100	1,234,360	301.06	297.4	297.4	298.0	297.4	299.8	4,138	298.30	-0.99%
2026-05-26	303.2	303.0	303.2	302.2	303.4	1,302	394,467	302.97	300.4	300.2	300.4	299.4	300.6	1,314	300.19	-0.07%
2026-05-22	303.4	302.8	304.8	302.8	305.0	7,513	2,286,397	304.33	300.6	300.0	302.0	300.0	302.2	7,583	301.53	0.66%
2026-05-21	301.4	301.4	302.2	299.8	302.4	15,640	4,701,454	300.60	298.6	298.6	299.4	297.0	299.6	15,785	297.85	1.82%
2026-05-20	296.0	296.0	296.6	295.0	299.4	5,078	1,506,252	296.62	293.3	293.3	293.9	292.3	296.7	5,125	293.90	-0.34%
2026-05-19	297.0	296.8	297.8	294.8	297.8	8,238	2,441,410	296.36	294.3	294.1	295.1	292.1	295.1	8,314	293.64	0.20%
2026-05-18	296.4	296.4	298.0	295.0	296.6	7,008	2,073,810	295.92	293.7	293.7	295.3	292.3	293.9	7,073	293.21	0.20%
2026-05-15	295.8	295.8	296.6	290.4	300.0	38,906	11,490,896	295.35	293.1	293.1	293.9	287.7	297.2	39,266	292.64	-4.52%
2026-05-14	309.8	309.8	312.0	309.6	312.0	4,103	1,275,150	310.78	307.0	307.0	309.1	306.8	309.1	4,141	307.93	-0.71%
2026-05-13	312.0	312.0	314.0	311.0	314.0	19,814	6,201,977	313.01	309.1	309.1	311.1	308.1	311.1	19,997	310.14	0.26%
2026-05-12	311.2	311.2	312.0	310.2	313.2	10,604	3,305,020	311.68	308.3	308.3	309.1	307.4	310.3	10,702	308.82	-0.58%
2026-05-11	313.0	312.2	313.0	310.2	313.0	12,454	3,886,105	312.04	310.1	309.3	310.1	307.4	310.1	12,569	309.17	0.90%
2026-05-08	310.2	310.2	310.6	306.2	312.0	5,954	1,848,221	310.42	307.4	307.4	307.8	303.4	309.1	6,009	307.57	-0.58%
2026-05-07	312.0	312.0	312.2	311.2	314.2	19,113	5,970,792	312.39	309.1	309.1	309.3	308.3	311.3	19,290	309.53	0.71%
2026-05-06	309.8	309.8	310.0	304.0	309.8	25,579	7,895,027	308.65	307.0	307.0	307.2	301.2	307.0	25,816	305.82	2.65%
2026-05-05	301.8	301.0	302.0	299.8	302.6	4,997	1,504,709	301.12	299.0	298.2	299.2	297.0	299.8	5,043	298.36	-0.98%
2026-05-04	304.8	304.6	305.0	301.4	306.0	42,859	13,059,881	304.72	302.0	301.8	302.2	298.6	303.2	43,256	301.92	1.60%
2026-04-30	300.0	299.4	300.0	299.0	300.0	3,243	971,354	299.52	297.2	296.7	297.2	296.3	297.2	3,273	296.78	-0.66%
2026-04-29	302.0	299.2	302.0	301.0	302.6	12,165	3,667,575	301.49	299.2	296.5	299.2	298.2	299.8	12,278	298.72	0.20%
2026-04-28	301.4	301.0	302.0	297.4	302.6	13,159	3,964,531	301.28	298.6	298.2	299.2	294.7	299.8	13,281	298.51	-0.40%
2026-04-27	302.6	302.0	302.6	301.0	303.8	13,652	4,126,082	302.23	299.8	299.2	299.8	298.2	301.0	13,778	299.46	0.40%
2026-04-24	301.4	301.2	301.4	298.8	301.6	22,518	6,779,052	301.05	298.6	298.4	298.6	296.1	298.8	22,727	298.29	1.21%
2026-04-23	297.8	297.8	299.4	297.4	299.6	6,642	1,982,646	298.50	295.1	295.1	296.7	294.7	296.9	6,704	295.76	-1.19%
2026-04-22	301.4	301.4	301.6	298.2	301.6	12,797	3,845,204	300.48	298.6	298.6	298.8	295.5	298.8	12,915	297.72	0.33%
2026-04-21	300.4	300.4	301.0	300.4	301.6	18,234	5,490,104	301.09	297.6	297.6	298.2	297.6	298.8	18,403	298.33	0.00%
2026-04-20	300.4	299.6	300.4	299.6	301.4	18,394	5,523,364	300.28	297.6	296.9	297.6	296.9	298.6	18,564	297.53	0.40%
2026-04-17	299.2	298.4	300.0	298.0	301.8	24,725	7,424,653	300.29	296.5	295.7	297.2	295.3	299.0	24,954	297.53	0.07%
2026-04-16	299.0	299.0	299.8	297.2	304.4	43,298	13,011,276	300.51	296.3	296.3	297.0	294.5	301.6	43,699	297.75	2.19%
2026-04-15	292.6	292.6	294.6	291.0	295.8	31,317	9,205,271	293.94	289.9	289.9	291.9	288.3	293.1	31,607	291.24	1.25%
2026-04-14	289.0	289.0	289.6	287.2	291.4	19,142	5,544,986	289.68	286.3	286.3	286.9	284.6	288.7	19,319	287.02	2.19%
2026-04-13	282.8	282.8	283.6	281.0	285.0	9,796	2,772,596	283.03	280.2	280.2	281.0	278.4	282.4	9,887	280.44	0.43%
2026-04-10	281.6	281.4	284.0	281.6	286.4	23,785	6,788,944	285.43	279.0	278.8	281.4	279.0	283.8	24,005	282.81	-0.35%
2026-04-09	282.6	282.4	283.8	282.4	284.0	13,578	3,848,093	283.41	280.0	279.8	281.2	279.8	281.4	13,704	280.81	0.43%
2026-04-08	281.4	276.0	281.4	270.0	284.0	21,518	5,977,989	277.81	278.8	273.5	278.8	267.5	281.4	21,717	275.26	4.77%
2026-04-02	268.6	268.0	269.6	268.0	271.0	4,511	1,211,065	268.47	266.1	265.5	267.1	265.5	268.5	4,553	266.01	-0.89%
2026-04-01	271.0	270.8	271.0	269.6	271.8	11,154	3,018,172	270.59	268.5	268.3	268.5	267.1	269.3	11,257	268.11	1.96%
2026-03-31	265.8	266.8	267.0	264.8	265.8	3,085	818,212	265.22	263.4	264.4	264.6	262.4	263.4	3,114	262.79	0.68%
2026-03-30	264.0	264.6	265.0	262.8	265.8	5,975	1,578,187	264.13	261.6	262.2	262.6	260.4	263.4	6,030	261.71	-2.44%
2026-03-27	270.6	270.6	271.0	268.6	271.6	4,026	1,089,642	270.65	268.1	268.1	268.5	266.1	269.1	4,063	268.17	0.74%
2026-03-26	268.6	268.6	269.2	268.4	270.6	952	256,170	269.09	266.1	266.1	266.7	265.9	268.1	961	266.62	-0.74%
2026-03-25	270.6	271.4	272.0	269.2	271.6	8,180	2,216,976	271.02	268.1	268.9	269.5	266.7	269.1	8,256	268.54	0.82%
2026-03-24	268.4	267.4	268.4	262.8	268.4	5,500	1,459,880	265.43	265.9	264.9	265.9	260.4	265.9	5,551	263.00	2.44%
2026-03-23	262.0	262.0	262.8	262.0	265.0	18,402	4,832,087	262.58	259.6	259.6	260.4	259.6	262.6	18,572	260.18	-1.58%
2026-03-20	266.2	266.6	267.2	265.4	268.2	6,204	1,655,142	266.79	263.8	264.2	264.7	263.0	265.7	6,261	264.34	-0.75%
2026-03-19	268.2	268.2	269.8	268.2	272.8	5,500	1,479,480	269.00	265.7	265.7	267.3	265.7	270.3	5,551	266.53	-1.03%
2026-03-18	271.0	271.6	273.6	268.0	273.2	13,133	3,561,822	271.21	268.5	269.1	271.1	265.5	270.7	13,255	268.72	1.80%
2026-03-17	266.2	265.0	266.2	265.2	270.8	6,607	1,767,862	267.57	263.8	262.6	263.8	262.8	268.3	6,668	265.12	1.22%
2026-03-16	263.0	263.0	263.2	262.0	263.0	6,609	1,734,799	262.49	260.6	260.6	260.8	259.6	260.6	6,670	260.08	0.31%
2026-03-13	262.2	262.2	263.4	262.0	263.6	6,522	1,713,379	262.71	259.8	259.8	261.0	259.6	261.2	6,582	260.30	-0.53%
2026-03-12	263.6	263.2	264.4	262.2	268.4	12,606	3,327,637	263.97	261.2	260.8	262.0	259.8	265.9	12,723	261.55	-1.79%
2026-03-11	268.4	266.2	268.8	265.2	272.6	15,262	4,110,967	269.36	265.9	263.8	266.3	262.8	270.1	15,403	266.89	1.51%
2026-03-10	264.4	264.2	264.4	262.0	267.2	14,382	3,801,150	264.30	262.0	261.8	262.0	259.6	264.7	14,515	261.87	1.07%
2026-03-09	261.6	261.6	262.4	260.2	271.4	23,563	6,221,467	264.04	259.2	259.2	260.0	257.8	268.9	23,781	261.61	-3.89%
2026-03-06	272.2	272.2	273.8	271.0	274.0	9,910	2,697,344	272.18	269.7	269.7	271.3	268.5	271.5	10,002	269.69	-0.87%
2026-03-05	274.6	273.2	274.6	273.2	277.2	9,375	2,573,739	274.53	272.1	270.7	272.1	270.7	274.7	9,462	272.01	0.73%
2026-03-04	272.6	272.6	273.8	272.0	280.0	28,480	7,801,489	273.93	270.1	270.1	271.3	269.5	277.4	28,744	271.42	-2.99%
2026-03-03	281.0	278.0	282.8	278.0	282.0	28,855	8,073,847	279.81	278.4	275.4	280.2	275.4	279.4	29,122	277.24	0.79%
2026-03-02	278.8	278.4	278.8	277.8	280.0	15,601	4,354,599	279.12	276.2	275.8	276.2	275.3	277.4	15,745	276.56	-1.69%
2026-02-27	283.6	283.6	284.6	281.4	284.6	11,304	3,193,368	282.50	281.0	281.0	282.0	278.8	282.0	11,409	279.91	0.78%
2026-02-26	281.4	281.4	281.6	281.2	287.4	13,350	3,760,070	281.65	278.8	278.8	279.0	278.6	284.8	13,474	279.07	-0.21%
2026-02-25	282.0	282.0	282.2	281.6	285.6	13,286	3,763,056	283.23	279.4	279.4	279.6	279.0	283.0	13,409	280.64	-1.19%
2026-02-24	285.4	285.0	285.6	285.0	290.0	17,454	4,998,630	286.39	282.8	282.4	283.0	282.4	287.3	17,616	283.76	-1.73%
2026-02-23	293.2	291.2	293.4	289.4	294.0	23,257	6,776,577	291.38	287.8	285.8	288.0	284.0	288.6	23,696	285.98	1.31%
2026-02-20	289.4	289.4	290.0	288.8	290.0	13,156	3,807,568	289.42	284.0	284.0	284.6	283.4	284.6	13,404	284.05	0.28%
2026-02-16	288.6	287.4	288.6	283.8	288.6	9,800	2,808,680	286.60	283.3	282.1	283.3	278.5	283.3	9,985	281.29	2.34%
2026-02-13	282.0	281.8	282.4	281.4	294.6	87,882	24,936,708	283.75	276.8	276.6	277.2	276.2	289.1	89,541	278.49	-5.62%
2026-02-12	298.8	298.0	299.0	297.0	300.0	9,500	2,838,740	298.81	293.3	292.5	293.5	291.5	294.4	9,679	293.28	-0.40%
2026-02-11	300.0	299.6	300.0	297.6	300.8	17,581	5,265,534	299.50	294.4	294.0	294.4	292.1	295.2	17,913	293.95	0.67%
2026-02-10	298.0	298.0	298.4	297.6	299.0	5,572	1,660,310	297.97	292.5	292.5	292.9	292.1	293.5	5,677	292.45	0.00%
2026-02-09	298.0	296.8	298.0	296.4	298.8	5,318	1,580,190	297.14	292.5	291.3	292.5	290.9	293.3	5,418	291.63	2.34%
2026-02-06	291.2	291.0	294.8	289.4	295.8	12,845	3,743,463	291.43	285.8	285.6	289.3	284.0	290.3	13,088	286.03	-0.34%
2026-02-05	292.2	292.0	292.2	292.0	295.0	13,537	3,966,171	292.99	286.8	286.6	286.8	286.6	289.5	13,793	287.56	-1.95%
2026-02-04	298.0	297.8	298.0	296.6	300.0	6,084	1,809,247	297.38	292.5	292.3	292.5	291.1	294.4	6,199	291.87	-0.93%
2026-02-03	300.8	300.0	300.8	294.2	300.8	23,586	7,067,396	299.64	295.2	294.4	295.2	288.7	295.2	24,031	294.09	2.52%
2026-02-02	293.4	293.4	293.6	290.8	297.2	20,406	5,975,390	292.83	288.0	288.0	288.2	285.4	291.7	20,791	287.40	-1.54%
2026-01-30	298.0	297.0	298.0	297.0	299.8	20,999	6,261,401	298.18	292.5	291.5	292.5	291.5	294.2	21,395	292.65	0.88%
2026-01-29	295.4	295.4	295.8	293.2	295.4	25,239	7,437,947	294.70	289.9	289.9	290.3	287.8	289.9	25,716	289.24	1.30%
2026-01-28	291.6	291.2	292.0	290.0	292.0	16,353	4,761,984	291.20	286.2	285.8	286.6	284.6	286.6	16,662	285.80	0.55%
2026-01-27	290.0	289.8	290.6	288.8	291.2	7,841	2,275,578	290.22	284.6	284.4	285.2	283.4	285.8	7,989	284.84	0.35%
2026-01-26	289.0	288.0	289.6	286.4	293.8	5,712	1,647,069	288.35	283.6	282.7	284.2	281.1	288.4	5,820	283.01	0.98%
2026-01-23	286.2	286.0	287.6	286.0	287.8	6,100	1,749,540	286.81	280.9	280.7	282.3	280.7	282.5	6,215	281.49	-1.11%
2026-01-22	289.4	288.2	289.4	287.6	290.0	4,504	1,297,270	288.03	284.0	282.9	284.0	282.3	284.6	4,589	282.69	0.70%
2026-01-21	287.4	286.8	287.6	286.0	287.6	9,300	2,667,204	286.80	282.1	281.5	282.3	280.7	282.3	9,476	281.48	-1.44%
2026-01-20	291.6	290.6	292.0	291.6	292.8	4,705	1,373,504	291.92	286.2	285.2	286.6	286.2	287.4	4,794	286.51	0.90%
2026-01-19	289.0	289.0	290.0	289.0	290.2	4,026	1,165,564	289.51	283.6	283.6	284.6	283.6	284.8	4,102	284.14	-1.43%
2026-01-16	293.2	293.0	293.4	292.4	295.0	23,462	6,869,938	292.81	287.8	287.6	288.0	287.0	289.5	23,905	287.39	1.10%
2026-01-15	290.0	289.6	290.0	289.4	290.8	5,039	1,460,913	289.92	284.6	284.2	284.6	284.0	285.4	5,134	284.55	1.05%
2026-01-14	287.0	286.8	287.6	286.0	287.8	21,766	6,256,612	287.45	281.7	281.5	282.3	280.7	282.5	22,177	282.12	-0.76%
2026-01-13	289.2	289.2	289.6	288.4	290.0	3,907	1,130,728	289.41	283.8	283.8	284.2	283.1	284.6	3,981	284.05	-0.21%
2026-01-12	289.8	289.6	290.0	289.0	290.0	15,447	4,474,519	289.67	284.4	284.2	284.6	283.6	284.6	15,739	284.30	0.62%
2026-01-09	288.0	288.0	289.0	287.6	289.2	5,968	1,721,215	288.41	282.7	282.7	283.6	282.3	283.8	6,081	283.06	1.19%
2026-01-08	284.6	284.0	284.6	283.0	285.6	9,623	2,735,478	284.26	279.3	278.7	279.3	277.8	280.3	9,805	279.00	-1.73%
2026-01-07	289.6	289.4	289.6	289.4	290.0	16,653	4,824,573	289.71	284.2	284.0	284.2	284.0	284.6	16,967	284.34	1.54%
2026-01-06	285.2	284.8	285.4	282.6	285.6	22,606	6,439,838	284.87	279.9	279.5	280.1	277.4	280.3	23,033	279.59	1.21%
2026-01-05	281.8	281.0	281.8	281.8	283.0	2,248	633,974	282.02	276.6	275.8	276.6	276.6	277.8	2,290	276.79	-0.70%
2026-01-02	283.8	283.8	284.0	283.4	284.0	10,996	3,119,930	283.73	278.5	278.5	278.7	278.1	278.7	11,204	278.48	0.14%
2025-12-31	283.4	283.2	284.0	282.0	283.6	2,310	653,145	282.75	278.1	278.0	278.7	276.8	278.3	2,354	277.51	-0.28%
2025-12-30	284.2	284.4	284.8	283.6	284.8	17,058	4,847,981	284.21	278.9	279.1	279.5	278.3	279.5	17,380	278.94	0.28%
2025-12-29	283.4	283.4	283.8	283.2	284.4	9,403	2,669,869	283.94	278.1	278.1	278.5	278.0	279.1	9,581	278.68	0.07%
2025-12-24	283.2	280.0	285.4	283.2	285.4	8,777	2,501,572	285.01	278.0	274.8	280.1	278.0	280.1	8,943	279.73	-0.07%
2025-12-23	283.4	283.4	283.6	282.6	284.0	16,666	4,722,730	283.38	278.1	278.1	278.3	277.4	278.7	16,981	278.12	0.93%
2025-12-22	280.8	280.6	281.4	280.0	281.8	28,388	7,978,610	281.06	275.6	275.4	276.2	274.8	276.6	28,924	275.85	-0.07%
2025-12-19	281.0	280.0	281.0	275.6	281.2	16,624	4,661,887	280.43	275.8	274.8	275.8	270.5	276.0	16,938	275.23	0.93%
2025-12-18	278.4	277.6	278.6	276.6	278.6	2,906	807,548	277.89	273.2	272.5	273.4	271.5	273.4	2,961	272.74	-0.36%
2025-12-17	279.4	279.6	279.8	275.4	280.0	23,396	6,509,888	278.25	274.2	274.4	274.6	270.3	274.8	23,838	273.09	1.16%
2025-12-16	276.2	276.4	276.6	276.2	277.0	7,445	2,058,323	276.47	271.1	271.3	271.5	271.1	271.9	7,586	271.35	0.22%
2025-12-15	275.6	275.6	276.8	275.6	276.8	2,861	790,817	276.41	270.5	270.5	271.7	270.5	271.7	2,915	271.29	-0.36%
2025-12-12	276.6	276.6	277.0	276.0	277.0	31,863	8,809,015	276.47	271.5	271.5	271.9	270.9	271.9	32,465	271.34	1.24%
2025-12-11	273.2	273.2	274.4	273.0	275.2	13,893	3,817,965	274.81	268.1	268.1	269.3	267.9	270.1	14,155	269.72	0.00%
2025-12-10	273.2	272.0	273.8	271.6	275.0	8,173	2,233,983	273.34	268.1	267.0	268.7	266.6	269.9	8,327	268.27	0.74%
2025-12-09	271.2	271.2	271.8	271.2	272.4	2,501	679,052	271.51	266.2	266.2	266.8	266.2	267.4	2,548	266.48	-1.02%
2025-12-08	274.0	272.4	274.0	273.8	274.0	10,612	2,906,909	273.93	268.9	267.4	268.9	268.7	268.9	10,812	268.85	0.07%
2025-12-05	273.8	274.0	274.6	273.8	274.4	22,401	6,142,182	274.19	268.7	268.9	269.5	268.7	269.3	22,824	269.11	0.51%
2025-12-04	272.4	272.0	272.6	268.6	273.0	7,114	1,932,661	271.67	267.4	267.0	267.5	263.6	267.9	7,248	266.64	0.22%
2025-12-03	271.8	271.6	272.8	270.4	275.0	9,539	2,597,829	272.34	266.8	266.6	267.7	265.4	269.9	9,719	267.29	-0.44%
2025-12-02	273.0	273.0	273.4	272.2	274.8	4,380	1,194,964	272.82	267.9	267.9	268.3	267.2	269.7	4,463	267.77	-0.36%
2025-12-01	274.0	274.0	274.2	272.0	275.0	11,300	3,096,200	274.00	268.9	268.9	269.1	267.0	269.9	11,513	268.92	1.11%
2025-11-28	271.0	268.2	271.0	268.2	271.8	13,037	3,520,490	270.04	266.0	263.2	266.0	263.2	266.8	13,283	265.03	0.74%
2025-11-27	269.0	269.0	269.8	269.0	269.8	6,200	1,670,620	269.45	264.0	264.0	264.8	264.0	264.8	6,317	264.46	-1.10%
2025-11-26	272.0	272.0	272.2	270.0	272.4	38,592	10,484,586	271.68	267.0	267.0	267.2	265.0	267.4	39,321	266.64	1.57%
2025-11-25	267.8	267.8	268.0	267.6	268.2	21,386	5,730,333	267.95	262.8	262.8	263.0	262.6	263.2	21,790	262.98	1.14%
2025-11-24	267.2	266.6	267.6	265.0	268.0	31,642	8,455,808	267.23	259.9	259.3	260.3	257.7	260.6	32,535	259.90	1.60%
2025-11-21	263.0	264.0	264.8	263.0	265.0	7,492	1,974,013	263.48	255.8	256.8	257.5	255.8	257.7	7,703	256.25	-0.45%
2025-11-20	264.2	263.6	264.2	263.6	264.8	7,391	1,950,924	263.96	256.9	256.4	256.9	256.4	257.5	7,600	256.72	1.07%
2025-11-19	261.4	260.2	261.6	260.0	261.4	2,700	703,920	260.71	254.2	253.1	254.4	252.9	254.2	2,776	253.56	0.54%
2025-11-18	260.0	260.4	261.0	258.8	266.8	17,774	4,635,315	260.79	252.9	253.3	253.8	251.7	259.5	18,276	253.63	-2.55%
2025-11-17	266.8	266.8	267.0	265.2	267.0	11,435	3,045,749	266.35	259.5	259.5	259.7	257.9	259.7	11,758	259.04	0.68%
2025-11-14	265.0	264.0	266.2	265.0	267.0	26,250	6,988,537	266.23	257.7	256.8	258.9	257.7	259.7	26,991	258.92	0.38%
2025-11-13	264.0	264.0	264.2	260.0	265.0	26,704	7,014,186	262.66	256.8	256.8	256.9	252.9	257.7	27,458	255.46	1.54%
2025-11-12	260.0	259.8	260.0	259.2	260.0	26,059	6,765,724	259.63	252.9	252.7	252.9	252.1	252.9	26,794	252.51	0.54%
2025-11-11	258.6	258.8	259.2	256.8	259.4	8,553	2,211,337	258.55	251.5	251.7	252.1	249.8	252.3	8,794	251.45	-0.39%
2025-11-10	259.6	259.4	259.6	258.4	259.8	23,899	6,196,606	259.28	252.5	252.3	252.5	251.3	252.7	24,573	252.17	1.09%
2025-11-07	256.8	256.6	257.0	256.0	257.0	9,505	2,437,945	256.49	249.8	249.6	249.9	249.0	249.9	9,773	249.45	-0.16%
2025-11-06	257.2	257.2	257.8	254.0	257.8	43,320	11,130,210	256.93	250.1	250.1	250.7	247.0	250.7	44,542	249.88	1.74%
2025-11-05	252.8	252.8	253.2	250.0	253.6	13,818	3,478,654	251.75	245.9	245.9	246.3	243.1	246.6	14,208	244.84	0.00%
2025-11-04	252.8	252.6	252.8	252.6	254.6	17,494	4,449,433	254.34	245.9	245.7	245.9	245.7	247.6	17,988	247.36	0.88%
2025-11-03	250.6	250.6	252.0	250.2	251.8	7,568	1,895,531	250.47	243.7	243.7	245.1	243.3	244.9	7,782	243.59	-0.56%
2025-10-31	252.0	250.0	252.0	250.0	252.0	7,801	1,956,010	250.74	245.1	243.1	245.1	243.1	245.1	8,021	243.86	0.00%
2025-10-30	252.0	251.0	252.0	250.2	254.0	5,702	1,433,748	251.45	245.1	244.1	245.1	243.3	247.0	5,863	244.55	-0.79%
2025-10-28	254.0	253.8	254.0	253.6	254.4	22,232	5,648,383	254.07	247.0	246.8	247.0	246.6	247.4	22,859	247.09	0.32%
2025-10-27	253.2	253.0	253.2	251.2	254.0	41,140	10,412,639	253.10	246.3	246.1	246.3	244.3	247.0	42,301	246.16	1.52%
2025-10-24	249.4	247.4	249.4	247.4	249.4	9,410	2,337,510	248.41	242.6	240.6	242.6	240.6	242.6	9,676	241.59	1.14%
2025-10-23	246.6	246.2	247.6	245.8	247.8	5,016	1,237,578	246.73	239.8	239.4	240.8	239.1	241.0	5,158	239.96	-0.64%
2025-10-22	248.2	247.4	248.2	244.8	248.2	10,290	2,533,988	246.26	241.4	240.6	241.4	238.1	241.4	10,580	239.50	0.98%
2025-10-21	245.8	245.6	246.0	245.6	247.2	5,182	1,275,560	246.15	239.1	238.9	239.2	238.9	240.4	5,328	239.40	-0.24%
2025-10-20	246.4	246.0	246.6	244.4	246.4	4,729	1,159,666	245.22	239.6	239.2	239.8	237.7	239.6	4,862	238.49	1.07%
2025-10-17	243.8	243.2	244.4	243.0	248.0	10,400	2,548,900	245.09	237.1	236.5	237.7	236.3	241.2	10,693	238.36	-2.01%
2025-10-16	248.8	248.6	249.8	248.6	250.0	2,850	709,800	249.05	242.0	241.8	242.9	241.8	243.1	2,930	242.22	-0.64%
2025-10-15	250.4	250.0	250.4	249.2	250.4	27,755	6,934,944	249.86	243.5	243.1	243.5	242.4	243.5	28,538	243.01	2.29%
2025-10-14	244.8	244.4	246.8	240.0	249.2	4,510	1,110,506	246.23	238.1	237.7	240.0	233.4	242.4	4,637	239.47	-1.21%
2025-10-13	247.8	247.4	247.8	244.2	249.0	12,779	3,165,594	247.72	241.0	240.6	241.0	237.5	242.2	13,140	240.92	-0.48%
2025-10-10	249.0	247.8	249.0	247.6	249.0	3,744	929,787	248.34	242.2	241.0	242.2	240.8	242.2	3,850	241.53	-0.80%
2025-10-09	251.0	250.0	251.0	250.0	252.0	32,224	8,095,954	251.24	244.1	243.1	244.1	243.1	245.1	33,133	244.35	0.72%
2025-10-08	249.2	249.2	249.4	248.2	249.2	20,003	4,974,712	248.70	242.4	242.4	242.6	241.4	242.4	20,567	241.87	0.89%
2025-10-06	247.0	247.0	247.4	246.2	248.0	18,879	4,665,748	247.14	240.2	240.2	240.6	239.4	241.2	19,412	240.36	1.40%
2025-10-03	243.6	243.6	243.8	241.8	244.0	24,472	5,951,966	243.22	236.9	236.9	237.1	235.2	237.3	25,163	236.54	0.41%
2025-10-02	242.6	242.6	243.2	241.8	243.4	12,756	3,101,336	243.13	235.9	235.9	236.5	235.2	236.7	13,116	236.46	0.83%
2025-09-30	240.6	240.0	240.8	239.0	241.0	4,545	1,090,189	239.87	234.0	233.4	234.2	232.4	234.4	4,673	233.28	0.59%
2025-09-29	239.2	239.2	240.0	238.6	240.8	4,100	982,180	239.56	232.6	232.6	233.4	232.1	234.2	4,216	232.98	0.42%
2025-09-26	238.2	238.2	240.0	238.0	239.6	9,608	2,295,055	238.87	231.7	231.7	233.4	231.5	233.0	9,879	232.31	-1.00%
2025-09-25	240.6	240.4	240.8	240.2	242.0	3,275	787,915	240.58	234.0	233.8	234.2	233.6	235.4	3,367	233.98	-0.58%
2025-09-24	242.0	242.0	242.4	241.2	242.8	3,600	871,160	241.99	235.4	235.4	235.7	234.6	236.1	3,702	235.35	-1.55%
2025-09-23	245.8	245.2	245.8	244.2	246.0	15,408	3,782,660	245.50	239.1	238.5	239.1	237.5	239.2	15,843	238.76	1.07%
2025-09-22	243.2	242.6	244.0	243.2	244.2	3,546	864,065	243.67	236.5	235.9	237.3	236.5	237.5	3,646	236.99	0.25%
2025-09-19	242.6	242.6	243.2	242.6	244.2	6,482	1,574,072	242.84	235.9	235.9	236.5	235.9	237.5	6,665	236.17	0.08%
2025-09-18	242.4	242.0	242.8	240.0	244.6	15,600	3,776,420	242.08	235.7	235.4	236.1	233.4	237.9	16,040	235.43	-1.22%
2025-09-17	245.4	245.2	245.4	244.6	246.2	4,010	983,930	245.37	238.7	238.5	238.7	237.9	239.4	4,123	238.64	-1.76%
2025-09-16	249.8	249.8	250.2	248.6	250.8	32,915	8,238,064	250.28	242.9	242.9	243.3	241.8	243.9	33,844	243.41	0.97%
2025-09-15	247.4	247.2	247.4	247.0	247.6	30,559	7,555,986	247.26	240.6	240.4	240.6	240.2	240.8	31,421	240.47	0.98%
2025-09-12	245.0	244.4	245.2	242.4	246.2	51,864	12,699,112	244.85	238.3	237.7	238.5	235.7	239.4	53,327	238.13	2.08%
2025-09-11	240.0	238.8	240.2	239.4	241.4	15,216	3,651,468	239.98	233.4	232.2	233.6	232.8	234.8	15,645	233.39	0.00%
2025-09-10	240.0	240.0	240.4	239.8	240.6	10,356	2,486,149	240.07	233.4	233.4	233.8	233.2	234.0	10,648	233.48	0.33%
2025-09-09	239.2	238.8	239.4	238.8	239.2	5,992	1,431,528	238.91	232.6	232.2	232.8	232.2	232.6	6,161	232.35	-0.42%
2025-09-08	240.2	239.0	240.2	238.8	240.2	2,800	672,060	240.02	233.6	232.4	233.6	232.2	233.6	2,879	233.43	-0.17%
2025-09-05	240.6	240.6	241.0	238.8	240.8	29,480	7,083,305	240.27	234.0	234.0	234.4	232.2	234.2	30,312	233.68	1.60%
2025-09-04	236.8	236.8	237.6	236.0	237.6	7,475	1,769,210	236.68	230.3	230.3	231.1	229.5	231.1	7,686	230.19	0.08%
2025-09-03	236.6	236.8	237.8	236.4	237.8	1,902	450,861	237.05	230.1	230.3	231.3	229.9	231.3	1,956	230.54	-0.59%
2025-09-02	238.0	236.8	238.0	238.0	239.2	4,800	1,144,060	238.35	231.5	230.3	231.5	231.5	232.6	4,935	231.80	-0.08%
2025-09-01	238.2	238.2	238.6	238.0	238.6	9,848	2,346,157	238.24	231.7	231.7	232.1	231.5	232.1	10,126	231.70	0.42%
2025-08-29	237.2	237.2	238.0	237.2	238.4	15,681	3,732,535	238.03	230.7	230.7	231.5	230.7	231.9	16,123	231.50	0.51%
2025-08-28	236.0	236.0	236.8	234.0	236.4	11,260	2,654,224	235.72	229.5	229.5	230.3	227.6	229.9	11,578	229.25	0.85%
2025-08-27	234.0	234.0	234.6	234.0	235.0	8,113	1,903,935	234.68	227.6	227.6	228.2	227.6	228.6	8,342	228.24	-0.43%
2025-08-26	235.0	235.0	235.2	235.0	238.0	18,504	4,355,189	235.36	228.6	228.6	228.7	228.6	231.5	19,026	228.91	-1.51%
2025-08-25	238.6	238.6	238.8	238.0	239.2	22,044	5,259,804	238.60	232.1	232.1	232.2	231.5	232.6	22,666	232.06	1.71%
2025-08-22	234.6	234.6	234.8	234.4	235.8	6,309	1,483,326	235.11	228.2	228.2	228.4	228.0	229.3	6,487	228.66	-0.42%
2025-08-21	235.6	235.6	237.6	235.0	238.0	3,931	926,859	235.78	229.1	229.1	231.1	228.6	231.5	4,042	229.31	0.00%
2025-08-20	235.6	235.6	236.0	235.0	236.2	8,905	2,099,280	235.74	229.1	229.1	229.5	228.6	229.7	9,156	229.27	-0.34%
2025-08-19	236.4	236.4	236.6	236.0	239.6	6,307	1,495,212	237.07	229.9	229.9	230.1	229.5	233.0	6,485	230.57	-0.30%
2025-08-18	239.6	239.6	239.8	238.0	239.8	9,255	2,216,771	239.52	230.6	230.6	230.8	229.1	230.8	9,616	230.53	0.00%
2025-08-15	239.6	239.0	240.0	238.0	240.0	6,186	1,479,310	239.14	230.6	230.0	231.0	229.1	231.0	6,427	230.16	0.17%
2025-08-14	239.2	239.2	239.8	238.4	241.0	4,441	1,064,455	239.69	230.2	230.2	230.8	229.5	232.0	4,614	230.69	0.34%
2025-08-13	238.4	238.4	239.2	236.6	240.0	11,500	2,739,060	238.18	229.5	229.5	230.2	227.7	231.0	11,948	229.24	0.76%
2025-08-12	236.6	236.6	237.0	236.0	237.4	19,189	4,548,962	237.06	227.7	227.7	228.1	227.1	228.5	19,937	228.16	-0.50%
2025-08-11	237.8	237.6	238.0	236.2	238.2	15,683	3,720,337	237.22	228.9	228.7	229.1	227.3	229.3	16,295	228.32	-0.34%
2025-08-08	238.6	237.6	238.6	237.6	242.8	53,680	12,812,300	238.68	229.6	228.7	229.6	228.7	233.7	55,773	229.72	-1.81%
2025-08-07	243.0	242.8	243.0	241.0	245.0	7,152	1,736,308	242.77	233.9	233.7	233.9	232.0	235.8	7,431	233.66	0.83%
2025-08-06	241.0	241.0	241.8	240.8	241.8	1,788	431,333	241.24	232.0	232.0	232.7	231.8	232.7	1,858	232.18	-0.33%
2025-08-05	241.8	240.8	242.0	239.8	241.8	6,228	1,497,996	240.53	232.7	231.8	232.9	230.8	232.7	6,471	231.50	0.75%
2025-08-04	240.0	240.0	241.0	238.0	240.8	3,700	883,240	238.71	231.0	231.0	232.0	229.1	231.8	3,844	229.75	-0.25%
2025-08-01	240.6	240.4	240.8	239.4	241.2	4,366	1,050,814	240.68	231.6	231.4	231.8	230.4	232.1	4,536	231.65	-0.33%
2025-07-31	241.4	241.2	241.4	240.8	242.8	7,140	1,723,676	241.41	232.3	232.1	232.3	231.8	233.7	7,418	232.35	-1.31%
2025-07-30	244.6	244.4	246.0	244.6	247.0	23,882	5,876,302	246.06	235.4	235.2	236.8	235.4	237.7	24,813	236.82	-0.33%
2025-07-29	245.4	245.4	245.8	244.6	245.8	10,419	2,557,382	245.45	236.2	236.2	236.6	235.4	236.6	10,825	236.24	0.33%
2025-07-28	244.6	244.0	244.6	244.6	245.8	5,800	1,422,200	245.21	235.4	234.8	235.4	235.4	236.6	6,026	236.00	0.58%
2025-07-25	243.2	242.0	243.2	242.4	244.2	2,944	715,888	243.17	234.1	232.9	234.1	233.3	235.0	3,059	234.04	-0.41%
2025-07-24	244.2	244.2	244.8	244.0	245.0	11,200	2,736,351	244.32	235.0	235.0	235.6	234.8	235.8	11,637	235.15	1.41%
2025-07-23	240.8	240.4	240.8	240.0	241.8	12,900	3,106,940	240.85	231.8	231.4	231.8	231.0	232.7	13,403	231.81	0.08%
2025-07-22	240.6	240.2	240.6	240.4	240.6	1,804	433,902	240.52	231.6	231.2	231.6	231.4	231.6	1,874	231.50	-0.25%
2025-07-21	241.2	241.0	242.0	240.0	241.2	3,401	818,181	240.57	232.1	232.0	232.9	231.0	232.1	3,534	231.54	-0.33%
2025-07-18	242.0	241.2	242.0	241.0	242.0	4,626	1,117,534	241.58	232.9	232.1	232.9	232.0	232.9	4,806	232.51	1.34%
2025-07-17	238.8	238.8	239.8	238.8	241.0	4,200	1,005,700	239.45	229.8	229.8	230.8	229.8	232.0	4,364	230.47	-0.08%
2025-07-16	239.0	239.0	239.8	238.6	240.0	8,304	1,984,710	239.01	230.0	230.0	230.8	229.6	231.0	8,628	230.04	-0.42%
2025-07-15	240.0	240.0	242.0	239.6	242.0	4,929	1,185,961	240.61	231.0	231.0	232.9	230.6	232.9	5,121	231.58	0.25%
2025-07-14	239.4	239.4	240.6	239.0	240.4	3,100	742,780	239.61	230.4	230.4	231.6	230.0	231.4	3,221	230.61	-0.66%
2025-07-11	241.0	241.0	242.0	239.8	243.0	13,643	3,282,820	240.62	232.0	232.0	232.9	230.8	233.9	14,175	231.59	0.17%
2025-07-10	240.6	240.6	241.0	238.0	242.6	14,782	3,546,132	239.90	231.6	231.6	232.0	229.1	233.5	15,358	230.89	-0.58%
2025-07-09	242.0	241.0	242.0	240.4	243.8	4,302	1,040,200	241.79	232.9	232.0	232.9	231.4	234.7	4,470	232.72	0.00%
2025-07-08	242.0	242.0	243.0	241.6	243.8	10,950	2,656,610	242.61	232.9	232.9	233.9	232.5	234.7	11,377	233.51	-1.63%
2025-07-07	246.0	245.8	246.6	245.2	247.0	3,927	966,558	246.13	236.8	236.6	237.3	236.0	237.7	4,080	236.89	0.00%
2025-07-04	246.0	246.2	247.6	245.0	249.0	12,647	3,117,966	246.54	236.8	237.0	238.3	235.8	239.7	13,140	237.29	-0.81%
2025-07-03	248.0	246.4	248.6	246.0	248.2	3,065	758,360	247.43	238.7	237.2	239.3	236.8	238.9	3,185	238.14	-0.80%
2025-07-02	250.0	250.0	250.6	249.4	250.8	2,800	699,900	249.96	240.6	240.6	241.2	240.0	241.4	2,909	240.58	-0.40%
2025-06-30	251.0	250.4	252.0	249.8	251.2	13,388	3,350,458	250.26	241.6	241.0	242.5	240.4	241.8	13,910	240.87	0.40%
2025-06-27	250.0	249.8	250.0	249.2	250.4	19,616	4,901,314	249.86	240.6	240.4	240.6	239.8	241.0	20,381	240.49	1.71%
2025-06-26	245.8	245.8	246.6	244.8	246.0	3,816	936,864	245.51	236.6	236.6	237.3	235.6	236.8	3,965	236.30	-0.41%
2025-06-25	246.8	246.6	247.0	244.0	247.6	10,582	2,604,442	246.12	237.5	237.3	237.7	234.8	238.3	10,995	236.88	0.65%
2025-06-24	245.2	245.2	245.4	244.8	246.6	10,218	2,506,010	245.25	236.0	236.0	236.2	235.6	237.3	10,616	236.05	1.66%
2025-06-23	241.2	240.6	241.4	237.2	241.2	3,827	916,751	239.55	232.1	231.6	232.3	228.3	232.1	3,976	230.56	-0.08%
2025-06-20	241.4	241.0	241.4	240.4	241.8	7,006	1,688,852	241.06	232.3	232.0	232.3	231.4	232.7	7,279	232.01	1.86%
2025-06-19	237.0	237.0	238.2	237.0	241.0	7,840	1,872,138	238.79	228.1	228.1	229.3	228.1	232.0	8,146	229.83	-1.90%
2025-06-18	241.6	241.6	242.4	241.0	243.2	5,234	1,267,253	242.12	232.5	232.5	233.3	232.0	234.1	5,438	233.03	-0.98%
2025-06-17	244.0	244.0	244.8	244.0	245.6	3,667	897,139	244.65	234.8	234.8	235.6	234.8	236.4	3,810	235.47	-0.49%
2025-06-16	245.2	245.4	246.2	242.0	245.0	6,286	1,534,578	244.13	236.0	236.2	237.0	232.9	235.8	6,531	234.96	-1.13%
2025-06-13	248.0	248.6	249.0	246.8	248.8	7,021	1,739,090	247.70	238.7	239.3	239.7	237.5	239.5	7,295	238.40	-0.64%
2025-06-12	249.6	249.0	250.2	248.0	251.8	16,340	4,076,738	249.49	240.2	239.7	240.8	238.7	242.4	16,977	240.13	-0.95%
2025-06-11	252.0	252.0	252.2	251.6	252.8	6,405	1,615,764	252.27	242.5	242.5	242.7	242.2	243.3	6,655	242.80	-0.47%
2025-06-10	253.2	253.0	253.2	252.8	253.6	5,547	1,403,457	253.01	243.7	243.5	243.7	243.3	244.1	5,763	243.52	0.08%
2025-06-09	253.0	253.0	254.0	250.0	254.0	28,212	7,129,832	252.72	243.5	243.5	244.5	240.6	244.5	29,312	243.24	1.28%
2025-06-06	249.8	249.8	250.0	248.0	250.0	24,643	6,147,430	249.46	240.4	240.4	240.6	238.7	240.6	25,604	240.10	0.73%
2025-06-05	248.0	248.0	249.0	246.8	249.6	18,000	4,473,318	248.52	238.7	238.7	239.7	237.5	240.2	18,702	239.19	-0.32%
2025-06-04	248.8	248.6	249.0	248.6	249.6	15,526	3,864,355	248.90	239.5	239.3	239.7	239.3	240.2	16,131	239.55	0.32%
2025-06-03	248.0	247.6	248.2	247.6	249.4	8,327	2,067,591	248.30	238.7	238.3	238.9	238.3	240.0	8,652	238.98	0.32%
2025-06-02	247.2	247.8	248.0	246.8	248.4	7,467	1,848,755	247.59	237.9	238.5	238.7	237.5	239.1	7,758	238.30	-0.08%
2025-05-30	247.4	247.2	247.4	246.6	247.8	5,528	1,366,585	247.21	238.1	237.9	238.1	237.3	238.5	5,744	237.93	0.24%
2025-05-29	246.8	246.6	247.0	243.6	247.6	9,060	2,226,201	245.72	237.5	237.3	237.7	234.5	238.3	9,413	236.50	-0.08%
2025-05-28	247.0	246.8	247.0	246.8	248.0	13,102	3,238,398	247.17	237.7	237.5	237.7	237.5	238.7	13,613	237.89	0.73%
2025-05-27	245.2	244.6	245.2	243.8	245.8	2,816	689,908	245.00	236.0	235.4	236.0	234.7	236.6	2,926	235.80	0.41%
2025-05-26	244.2	244.0	244.4	244.0	244.8	5,536	1,353,012	244.40	235.0	234.8	235.2	234.8	235.6	5,752	235.23	0.74%
2025-05-23	242.4	241.8	242.6	241.8	242.4	7,506	1,817,113	242.09	233.3	232.7	233.5	232.7	233.3	7,799	233.00	-0.08%
2025-05-22	242.6	242.0	242.6	241.6	243.0	5,001	1,211,221	242.20	233.5	232.9	233.5	232.5	233.9	5,196	233.11	-1.62%
2025-05-21	246.6	246.4	247.0	246.0	248.0	14,404	3,552,877	246.66	237.3	237.2	237.7	236.8	238.7	14,966	237.40	-0.16%
2025-05-20	247.0	246.4	247.8	246.2	248.0	17,230	4,257,108	247.08	237.7	237.2	238.5	237.0	238.7	17,902	237.80	0.78%
2025-05-19	247.6	247.4	248.4	246.6	248.4	10,920	2,703,261	247.55	235.9	235.7	236.7	234.9	236.7	11,462	235.84	0.57%
2025-05-16	246.2	246.2	247.0	245.0	247.2	21,300	5,246,580	246.32	234.6	234.6	235.3	233.4	235.5	22,357	234.67	0.41%
2025-05-15	245.2	245.0	245.6	245.2	246.6	11,385	2,797,983	245.76	233.6	233.4	234.0	233.6	234.9	11,950	234.14	-0.16%
2025-05-14	245.6	245.2	245.8	243.4	246.2	17,030	4,173,958	245.09	234.0	233.6	234.2	231.9	234.6	17,875	233.50	1.15%
2025-05-13	242.8	242.6	243.0	241.0	244.2	31,368	7,592,038	242.03	231.3	231.1	231.5	229.6	232.7	32,925	230.59	0.75%
2025-05-12	241.0	240.0	241.2	238.6	241.0	7,490	1,799,305	240.23	229.6	228.7	229.8	227.3	229.6	7,862	228.87	0.42%
2025-05-09	240.0	239.0	240.0	237.0	240.4	10,543	2,528,086	239.79	228.7	227.7	228.7	225.8	229.0	11,066	228.45	1.35%
2025-05-08	236.8	236.8	237.6	235.2	238.0	9,055	2,140,982	236.44	225.6	225.6	226.4	224.1	226.7	9,504	225.26	-1.17%
2025-05-07	239.6	239.6	240.0	239.0	241.4	6,303	1,511,284	239.77	228.3	228.3	228.7	227.7	230.0	6,616	228.43	-0.75%
2025-05-06	241.4	240.8	241.8	240.6	242.0	8,525	2,058,006	241.41	230.0	229.4	230.4	229.2	230.6	8,948	229.99	0.58%
2025-05-02	240.0	238.6	240.0	238.8	240.8	18,274	4,380,938	239.74	228.7	227.3	228.7	227.5	229.4	19,181	228.40	1.69%
2025-04-30	236.0	235.0	236.6	236.0	236.8	4,008	947,248	236.34	224.8	223.9	225.4	224.8	225.6	4,207	225.16	-0.08%
2025-04-29	236.2	233.8	236.8	233.2	236.2	11,314	2,655,336	234.69	225.0	222.7	225.6	222.2	225.0	11,876	223.60	1.55%
2025-04-28	232.6	232.0	232.8	231.6	232.8	4,919	1,143,363	232.44	221.6	221.0	221.8	220.6	221.8	5,163	221.45	0.26%
2025-04-25	232.0	231.8	233.0	231.2	233.2	13,482	3,136,394	232.64	221.0	220.8	222.0	220.3	222.2	14,151	221.63	1.49%
2025-04-24	228.6	228.6	230.0	228.6	230.4	5,600	1,283,799	229.25	217.8	217.8	219.1	217.8	219.5	5,878	218.41	-0.52%
2025-04-23	229.8	227.4	229.0	225.0	229.8	7,900	1,800,340	227.89	218.9	216.6	218.2	214.4	218.9	8,292	217.11	2.96%
2025-04-22	223.2	222.0	223.2	221.6	224.4	12,870	2,872,416	223.19	212.6	211.5	212.6	211.1	213.8	13,509	212.63	0.54%
2025-04-17	222.0	221.0	222.0	217.2	222.4	8,606	1,903,602	221.19	211.5	210.5	211.5	206.9	211.9	9,033	210.73	0.45%
2025-04-16	221.0	221.0	222.2	220.8	222.6	12,326	2,736,167	221.98	210.5	210.5	211.7	210.4	212.1	12,938	211.49	-0.54%
2025-04-15	222.2	221.4	223.0	220.8	222.8	17,283	3,828,434	221.51	211.7	210.9	212.5	210.4	212.3	18,141	211.04	1.93%
2025-04-14	218.0	216.8	218.0	216.0	218.0	5,918	1,285,510	217.22	207.7	206.5	207.7	205.8	207.7	6,212	206.95	1.87%
2025-04-11	214.0	214.0	215.4	213.0	215.2	16,444	3,519,302	214.02	203.9	203.9	205.2	202.9	205.0	17,260	203.90	-3.08%
2025-04-10	220.8	219.2	220.8	219.2	222.0	35,436	7,831,570	221.01	210.4	208.8	210.4	208.8	211.5	37,195	210.55	4.74%
2025-04-09	210.8	209.0	211.8	205.0	210.8	18,915	3,941,448	208.38	200.8	199.1	201.8	195.3	200.8	19,854	198.52	-1.22%
2025-04-08	213.4	213.2	213.6	210.0	214.6	36,005	7,665,417	212.90	203.3	203.1	203.5	200.1	204.5	37,792	202.83	4.51%
2025-04-07	204.2	203.4	204.2	203.2	214.0	82,160	17,121,687	208.39	194.5	193.8	194.5	193.6	203.9	86,238	198.54	-16.04%
2025-04-03	243.2	243.0	243.6	240.8	244.0	28,955	7,031,929	242.86	231.7	231.5	232.1	229.4	232.5	30,392	231.37	-0.33%
2025-04-02	244.0	243.6	244.0	243.0	246.2	23,478	5,728,344	243.99	232.5	232.1	232.5	231.5	234.6	24,643	232.45	1.67%
2025-04-01	240.0	239.2	240.6	239.0	240.0	10,202	2,440,574	239.23	228.7	227.9	229.2	227.7	228.7	10,708	227.91	0.76%
2025-03-31	238.2	235.8	238.4	236.0	240.0	5,555	1,319,298	237.50	226.9	224.6	227.1	224.8	228.7	5,831	226.27	-1.00%
2025-03-28	240.6	240.4	240.8	240.2	240.8	4,200	1,009,920	240.46	229.2	229.0	229.4	228.8	229.4	4,408	229.09	-0.17%
2025-03-27	241.0	240.8	242.4	240.2	244.0	4,591	1,109,005	241.56	229.6	229.4	230.9	228.8	232.5	4,819	230.14	-1.23%
2025-03-26	244.0	242.6	244.0	225.2	244.0	23,436	5,697,156	243.09	232.5	231.1	232.5	214.5	232.5	24,599	231.60	0.83%
2025-03-25	242.0	241.6	242.0	240.2	243.0	32,817	7,937,711	241.88	230.6	230.2	230.6	228.8	231.5	34,446	230.44	1.85%
2025-03-24	237.6	235.4	237.8	236.0	237.8	16,429	3,893,161	236.97	226.4	224.3	226.6	224.8	226.6	17,245	225.76	1.02%
2025-03-21	235.2	233.8	235.4	233.6	236.2	19,796	4,665,375	235.67	224.1	222.7	224.3	222.6	225.0	20,779	224.53	-0.08%
2025-03-20	235.4	234.2	235.0	234.8	236.4	22,000	5,189,500	235.89	224.3	223.1	223.9	223.7	225.2	23,092	224.73	2.26%
2025-03-19	230.2	230.2	232.2	230.2	233.8	11,579	2,694,049	232.67	219.3	219.3	221.2	219.3	222.7	12,154	221.66	-0.69%
2025-03-18	231.8	231.6	232.2	228.0	232.8	52,110	12,055,127	231.34	220.8	220.6	221.2	217.2	221.8	54,697	220.40	2.39%
2025-03-17	226.4	225.6	227.0	225.6	227.6	17,594	3,986,264	226.57	215.7	214.9	216.3	214.9	216.8	18,467	215.85	1.71%
2025-03-14	222.6	222.2	223.0	222.0	223.0	12,302	2,734,164	222.25	212.1	211.7	212.5	211.5	212.5	12,913	211.74	-1.24%
2025-03-13	225.4	223.4	225.4	224.8	226.6	13,921	3,142,220	225.72	214.7	212.8	214.7	214.2	215.9	14,612	215.04	1.62%
2025-03-12	221.8	221.0	223.0	221.2	223.2	7,409	1,645,564	222.10	211.3	210.5	212.5	210.7	212.6	7,777	211.60	-0.09%
2025-03-11	222.0	222.0	222.6	221.0	225.6	23,994	5,332,005	222.22	211.5	211.5	212.1	210.5	214.9	25,185	211.71	-1.77%
2025-03-10	226.0	225.8	226.6	225.8	228.0	6,900	1,562,700	226.48	215.3	215.1	215.9	215.1	217.2	7,243	215.77	-0.88%
2025-03-07	228.0	228.0	229.0	228.0	232.4	17,164	3,936,752	229.36	217.2	217.2	218.2	217.2	221.4	18,016	218.51	-1.64%
2025-03-06	231.8	231.8	232.8	231.4	233.0	12,200	2,830,840	232.04	220.8	220.8	221.8	220.5	222.0	12,806	221.06	1.49%
2025-03-05	228.4	228.2	228.8	224.8	233.0	52,308	11,968,338	228.81	217.6	217.4	218.0	214.2	222.0	54,905	217.98	-3.06%
2025-03-04	235.6	234.8	235.6	234.8	237.0	8,340	1,965,058	235.62	224.5	223.7	224.5	223.7	225.8	8,754	224.48	-0.92%
2025-03-03	240.2	240.0	240.8	240.0	242.0	27,725	6,682,144	241.02	226.5	226.4	227.1	226.4	228.2	29,396	227.32	1.35%
2025-02-28	237.0	237.0	237.6	236.8	238.4	9,572	2,271,285	237.28	223.5	223.5	224.1	223.3	224.9	10,149	223.80	-0.59%
2025-02-27	238.4	237.0	238.6	236.2	238.8	7,866	1,872,317	238.03	224.9	223.5	225.0	222.8	225.2	8,340	224.50	0.00%
2025-02-26	238.4	236.6	238.2	235.8	238.6	10,915	2,594,809	237.73	224.9	223.2	224.7	222.4	225.0	11,573	224.22	1.53%
2025-02-25	234.8	233.6	234.2	234.2	237.6	5,927	1,394,701	235.31	221.5	220.3	220.9	220.9	224.1	6,284	221.94	-1.18%
2025-02-24	237.6	237.6	238.4	236.6	238.6	18,862	4,485,948	237.83	224.1	224.1	224.9	223.2	225.0	19,999	224.31	-3.18%
2025-02-21	245.4	245.4	245.6	243.6	246.8	49,426	12,133,177	245.48	231.5	231.5	231.6	229.8	232.8	52,404	231.53	5.05%
2025-02-20	233.6	233.6	234.2	232.2	234.2	11,100	2,591,820	233.50	220.3	220.3	220.9	219.0	220.9	11,769	220.23	0.69%
2025-02-19	232.0	231.4	232.0	230.0	233.4	14,938	3,457,058	231.43	218.8	218.2	218.8	216.9	220.1	15,838	218.27	0.96%
2025-02-18	229.8	229.6	230.6	227.8	230.4	40,021	9,174,699	229.25	216.7	216.6	217.5	214.9	217.3	42,433	216.22	0.17%
2025-02-17	229.4	229.0	229.6	228.8	229.6	15,366	3,520,740	229.13	216.4	216.0	216.6	215.8	216.6	16,292	216.10	-0.09%
2025-02-14	229.6	229.2	229.8	229.0	230.0	21,738	4,984,913	229.32	216.6	216.2	216.7	216.0	216.9	23,048	216.29	0.35%
2025-02-13	228.8	228.6	229.2	228.6	230.0	27,449	6,290,543	229.17	215.8	215.6	216.2	215.6	216.9	29,103	216.15	-0.09%
2025-02-12	229.0	229.0	229.6	228.8	230.8	10,611	2,434,186	229.40	216.0	216.0	216.6	215.8	217.7	11,250	216.36	-0.52%
2025-02-11	230.2	230.2	231.0	229.8	232.0	24,971	5,750,189	230.27	217.1	217.1	217.9	216.7	218.8	26,476	217.19	-1.03%
2025-02-10	232.6	232.0	233.2	232.0	234.0	10,838	2,526,376	233.10	219.4	218.8	219.9	218.8	220.7	11,491	219.86	0.43%
2025-02-07	231.6	231.0	232.0	231.6	233.0	17,217	3,992,650	231.90	218.4	217.9	218.8	218.4	219.8	18,254	218.72	0.26%
2025-02-06	231.0	229.0	232.2	229.6	233.2	7,937	1,837,872	231.56	217.9	216.0	219.0	216.6	219.9	8,415	218.40	0.43%
2025-02-05	230.0	230.0	230.2	229.8	230.6	2,092	482,135	230.47	216.9	216.9	217.1	216.7	217.5	2,218	217.37	0.44%
2025-02-04	229.0	229.0	230.4	226.8	230.6	11,224	2,570,624	229.03	216.0	216.0	217.3	213.9	217.5	11,900	216.01	0.70%
2025-02-03	227.4	227.4	228.0	225.4	229.0	17,063	3,878,658	227.31	214.5	214.5	215.0	212.6	216.0	18,091	214.40	-3.32%
2025-01-28	235.2	235.0	235.2	234.8	235.4	1,304	306,721	235.22	221.8	221.6	221.8	221.5	222.0	1,383	221.85	0.17%
2025-01-27	234.8	234.6	235.0	234.2	235.8	3,680	865,042	235.07	221.5	221.3	221.6	220.9	222.4	3,902	221.71	-1.68%
2025-01-24	238.8	237.8	238.8	237.2	238.8	5,900	1,404,780	238.10	225.2	224.3	225.2	223.7	225.2	6,256	224.57	0.84%
2025-01-23	236.8	236.2	237.0	236.4	237.2	2,016	477,324	236.77	223.3	222.8	223.5	223.0	223.7	2,137	223.31	-0.67%
2025-01-22	238.4	237.8	239.0	237.0	239.6	8,440	2,015,444	238.80	224.9	224.3	225.4	223.5	226.0	8,949	225.23	0.76%
2025-01-21	236.6	236.6	237.8	236.4	237.0	3,927	929,621	236.73	223.2	223.2	224.3	223.0	223.5	4,164	223.27	-0.17%
2025-01-20	237.0	237.0	237.2	236.6	237.6	5,554	1,317,345	237.19	223.5	223.5	223.7	223.2	224.1	5,889	223.71	-0.84%
2025-01-17	239.0	237.8	239.0	238.0	239.0	9,500	2,266,420	238.57	225.4	224.3	225.4	224.5	225.4	10,072	225.01	0.42%
2025-01-16	238.0	238.0	238.2	236.0	238.6	14,404	3,422,604	237.61	224.5	224.5	224.7	222.6	225.0	15,272	224.11	2.94%
2025-01-15	231.2	231.2	233.0	230.8	231.6	13,156	3,038,822	230.98	218.1	218.1	219.8	217.7	218.4	13,949	217.86	1.05%
2025-01-14	228.8	228.8	229.8	228.8	230.2	9,698	2,223,096	229.23	215.8	215.8	216.7	215.8	217.1	10,282	216.20	-0.35%
2025-01-13	229.6	229.6	230.0	229.0	230.8	12,165	2,797,521	229.96	216.6	216.6	216.9	216.0	217.7	12,898	216.90	-3.04%
2025-01-10	236.8	236.0	237.2	236.0	237.8	7,536	1,786,779	237.10	223.3	222.6	223.7	222.6	224.3	7,990	223.62	0.17%
2025-01-09	236.4	236.2	237.0	236.4	237.6	13,718	3,250,415	236.95	223.0	222.8	223.5	223.0	224.1	14,545	223.48	-0.51%
2025-01-08	237.6	236.0	237.8	237.0	237.8	11,617	2,757,586	237.38	224.1	222.6	224.3	223.5	224.3	12,317	223.88	-0.34%
2025-01-07	238.4	238.4	238.6	237.8	238.8	6,812	1,622,465	238.18	224.9	224.9	225.0	224.3	225.2	7,222	224.64	0.42%
2025-01-06	237.4	237.2	238.8	237.0	238.8	10,057	2,392,516	237.90	223.9	223.7	225.2	223.5	225.2	10,663	224.38	0.17%
2025-01-03	237.0	236.2	237.0	236.6	237.8	5,724	1,356,596	237.00	223.5	222.8	223.5	223.2	224.3	6,069	223.53	-0.75%
2025-01-02	238.8	238.4	238.8	238.0	238.8	14,642	3,491,426	238.45	225.2	224.9	225.2	224.5	225.2	15,524	224.90	0.51%
2024-12-31	237.6	236.0	237.8	237.2	237.8	2,480	588,716	237.39	224.1	222.6	224.3	223.7	224.3	2,629	223.89	0.17%
2024-12-30	237.2	237.2	237.4	232.0	238.0	15,421	3,657,737	237.19	223.7	223.7	223.9	218.8	224.5	16,350	223.71	0.76%
2024-12-27	235.4	235.4	236.6	235.0	236.4	8,714	2,055,814	235.92	222.0	222.0	223.2	221.6	223.0	9,239	222.51	-0.08%
2024-12-24	235.6	235.0	238.0	235.6	238.0	3,800	901,800	237.32	222.2	221.6	224.5	222.2	224.5	4,029	223.83	-0.08%
2024-12-23	235.8	235.2	236.6	235.0	236.2	12,817	3,019,938	235.62	222.4	221.8	223.2	221.6	222.8	13,589	222.23	1.20%
2024-12-20	233.0	231.0	233.0	231.4	233.0	14,502	3,365,320	232.06	219.8	217.9	219.8	218.2	219.8	15,376	218.87	0.43%
2024-12-19	232.0	231.6	232.2	230.4	234.0	22,832	5,286,870	231.56	218.8	218.4	219.0	217.3	220.7	24,208	218.40	-2.77%
2024-12-18	238.6	237.8	238.6	238.0	239.8	8,028	1,915,570	238.61	225.0	224.3	225.0	224.5	226.2	8,512	225.05	-0.91%
2024-12-17	240.8	240.2	241.2	240.2	242.0	6,776	1,634,043	241.15	227.1	226.5	227.5	226.5	228.2	7,184	227.45	0.58%
2024-12-16	239.4	239.2	239.4	239.2	240.0	9,942	2,380,682	239.46	225.8	225.6	225.8	225.6	226.4	10,541	225.85	-0.25%
2024-12-13	240.0	239.0	240.0	237.6	240.6	16,694	3,997,374	239.45	226.4	225.4	226.4	224.1	226.9	17,700	225.84	-1.48%
2024-12-12	243.6	243.6	244.0	242.8	244.8	3,877	945,572	243.89	229.8	229.8	230.1	229.0	230.9	4,111	230.03	-0.16%
2024-12-11	244.0	243.0	244.0	243.0	246.2	19,139	4,678,427	244.44	230.1	229.2	230.1	229.2	232.2	20,292	230.55	-1.77%
2024-12-10	248.4	248.2	249.0	248.0	249.2	11,396	2,834,406	248.72	234.3	234.1	234.8	233.9	235.0	12,083	234.58	-1.82%
2024-12-09	253.0	252.0	253.0	250.4	253.0	5,632	1,415,880	251.40	238.6	237.7	238.6	236.2	238.6	5,971	237.11	0.80%
2024-12-06	251.0	250.0	253.4	251.0	254.4	17,567	4,454,853	253.59	236.7	235.8	239.0	236.7	239.9	18,626	239.18	0.40%
2024-12-05	250.0	248.8	250.2	249.0	250.6	5,162	1,290,694	250.04	235.8	234.7	236.0	234.8	236.4	5,473	235.83	0.32%
2024-12-04	249.2	248.2	249.4	248.8	250.2	6,431	1,601,950	249.10	235.0	234.1	235.2	234.7	236.0	6,819	234.94	-0.72%
2024-12-03	251.0	250.0	251.0	250.0	251.0	10,204	2,553,283	250.22	236.7	235.8	236.7	235.8	236.7	10,819	236.00	1.13%
2024-12-02	248.2	247.0	248.8	247.8	250.0	8,086	2,009,535	248.52	234.1	233.0	234.7	233.7	235.8	8,573	234.40	0.16%
2024-11-29	247.8	247.8	248.8	247.8	249.6	5,757	1,429,791	248.36	233.7	233.7	234.7	233.7	235.4	6,104	234.24	0.16%
2024-11-28	247.4	247.4	248.2	247.4	248.0	4,625	1,145,788	247.74	233.3	233.3	234.1	233.3	233.9	4,904	233.66	-0.32%
2024-11-27	248.2	246.8	248.2	246.6	249.4	6,222	1,541,727	247.79	234.1	232.8	234.1	232.6	235.2	6,597	233.70	-0.72%
2024-11-26	250.0	248.0	250.2	246.2	251.0	56,751	14,077,123	248.05	235.8	233.9	236.0	232.2	236.7	60,171	233.95	-1.65%
2024-11-25	254.2	254.0	254.8	253.0	255.0	13,590	3,454,175	254.17	239.8	239.6	240.3	238.6	240.5	14,409	239.73	0.00%
2024-11-22	254.2	254.2	255.0	252.6	255.0	29,410	7,463,456	253.77	239.8	239.8	240.5	238.2	240.5	31,182	239.35	2.09%
2024-11-21	249.0	248.0	249.4	247.0	251.0	13,947	3,475,815	249.22	234.8	233.9	235.2	233.0	236.7	14,787	235.05	-0.88%
2024-11-20	251.2	250.0	251.2	249.0	251.6	6,104	1,529,774	250.62	236.9	235.8	236.9	234.8	237.3	6,472	236.38	0.88%
2024-11-19	249.0	249.0	249.2	248.4	250.6	9,136	2,274,568	248.97	234.8	234.8	235.0	234.3	236.4	9,686	234.82	-0.63%
2024-11-18	252.8	252.2	252.8	252.2	253.8	14,292	3,614,519	252.91	236.3	235.8	236.3	235.8	237.3	15,288	236.43	-0.24%
2024-11-15	253.4	253.4	254.0	253.4	255.0	14,862	3,771,519	253.77	236.9	236.9	237.5	236.9	238.4	15,897	237.24	1.36%
2024-11-14	250.0	250.0	251.0	250.0	252.4	9,386	2,351,835	250.57	233.7	233.7	234.7	233.7	236.0	10,040	234.25	-0.32%
2024-11-13	250.8	250.8	252.0	250.0	253.0	28,254	7,111,771	251.71	234.5	234.5	235.6	233.7	236.5	30,222	235.32	0.32%
2024-11-12	250.0	249.6	250.0	249.4	250.8	31,036	7,758,676	249.99	233.7	233.3	233.7	233.2	234.5	33,198	233.71	1.46%
2024-11-11	246.4	246.2	246.6	245.4	246.8	15,418	3,792,964	246.01	230.4	230.2	230.5	229.4	230.7	16,492	229.99	-0.96%
2024-11-08	248.8	248.6	248.8	245.0	249.8	58,842	14,592,190	247.99	232.6	232.4	232.6	229.0	233.5	62,941	231.84	4.54%
2024-11-07	238.0	235.8	238.0	232.0	238.2	54,275	12,798,820	235.81	222.5	220.4	222.5	216.9	222.7	58,056	220.46	3.39%
2024-11-06	230.2	230.0	230.8	229.2	231.0	9,924	2,287,236	230.48	215.2	215.0	215.8	214.3	216.0	10,615	215.47	0.52%
2024-11-05	229.0	228.6	229.0	228.8	231.0	22,348	5,135,236	229.79	214.1	213.7	214.1	213.9	216.0	23,905	214.82	0.26%
2024-11-04	228.4	228.0	228.4	228.0	229.0	17,702	4,044,496	228.48	213.5	213.2	213.5	213.2	214.1	18,935	213.60	1.33%
2024-11-01	225.4	225.4	225.6	216.6	228.0	19,707	4,437,639	225.18	210.7	210.7	210.9	202.5	213.2	21,080	210.52	-2.76%
2024-10-31	231.8	231.6	231.8	231.2	231.8	2,899	670,988	231.45	216.7	216.5	216.7	216.1	216.7	3,101	216.38	0.00%
2024-10-30	231.8	231.8	232.0	230.0	232.4	22,712	5,266,885	231.90	216.7	216.7	216.9	215.0	217.3	24,294	216.80	0.17%
2024-10-29	231.4	231.0	232.0	230.6	233.0	59,934	13,901,684	231.95	216.3	216.0	216.9	215.6	217.8	64,109	216.84	0.26%
2024-10-28	230.8	230.0	231.0	229.8	231.2	7,312	1,684,090	230.32	215.8	215.0	216.0	214.8	216.1	7,821	215.32	-0.26%
2024-10-25	231.4	230.0	231.6	230.4	231.8	4,080	942,788	231.08	216.3	215.0	216.5	215.4	216.7	4,364	216.03	-0.52%
2024-10-24	232.6	232.0	232.8	231.6	233.0	7,042	1,635,865	232.30	217.5	216.9	217.6	216.5	217.8	7,533	217.17	0.26%
2024-10-23	232.0	231.6	232.0	230.4	232.8	19,773	4,581,461	231.70	216.9	216.5	216.9	215.4	217.6	21,150	216.61	-0.26%
2024-10-22	232.6	232.0	233.0	231.2	234.0	11,000	2,553,800	232.16	217.5	216.9	217.8	216.1	218.8	11,766	217.04	-1.11%
2024-10-21	235.2	235.0	235.4	234.4	235.6	11,535	2,711,025	235.03	219.9	219.7	220.1	219.1	220.3	12,339	219.72	-0.42%
2024-10-18	236.2	236.0	236.8	234.8	236.8	24,109	5,690,754	236.04	220.8	220.6	221.4	219.5	221.4	25,788	220.67	-0.17%
2024-10-17	236.6	236.4	236.6	234.6	238.6	22,907	5,416,600	236.46	221.2	221.0	221.2	219.3	223.1	24,503	221.06	1.02%
2024-10-16	234.2	233.8	234.4	232.2	234.6	11,522	2,697,543	234.12	218.9	218.6	219.1	217.1	219.3	12,325	218.87	-0.17%
2024-10-15	234.6	233.8	234.0	233.8	236.0	14,791	3,474,845	234.93	219.3	218.6	218.8	218.6	220.6	15,821	219.63	0.26%
2024-10-14	234.0	232.8	234.0	229.6	234.0	39,289	9,138,145	232.59	218.8	217.6	218.8	214.6	218.8	42,026	217.44	2.18%
2024-10-10	229.0	228.0	229.2	228.0	229.4	24,885	5,697,002	228.93	214.1	213.2	214.3	213.2	214.5	26,619	214.02	1.24%
2024-10-09	226.2	226.2	227.6	225.2	229.0	34,804	7,905,795	227.15	211.5	211.5	212.8	210.5	214.1	37,229	212.36	0.18%
2024-10-08	225.8	224.0	225.8	223.6	231.2	46,909	10,632,763	226.67	211.1	209.4	211.1	209.0	216.1	50,177	211.91	-2.34%
2024-10-07	231.2	231.0	231.2	228.8	234.6	30,395	7,025,330	231.13	216.1	216.0	216.1	213.9	219.3	32,512	216.08	1.05%
2024-10-04	228.8	227.6	228.8	226.6	229.4	35,766	8,173,741	228.53	213.9	212.8	213.9	211.8	214.5	38,258	213.65	1.24%
2024-10-03	226.0	225.4	226.6	225.0	228.0	49,394	11,198,562	226.72	211.3	210.7	211.8	210.3	213.2	52,835	211.95	0.18%
2024-10-02	225.6	225.4	226.4	225.2	228.0	34,884	7,901,620	226.51	210.9	210.7	211.7	210.5	213.2	37,314	211.76	0.45%
2024-09-30	224.6	224.6	226.4	223.8	229.8	58,763	13,294,749	226.24	210.0	210.0	211.7	209.2	214.8	62,857	211.51	-1.66%
2024-09-27	228.4	227.4	228.6	227.4	229.6	41,626	9,487,038	227.91	213.5	212.6	213.7	212.6	214.6	44,526	213.07	1.06%
2024-09-26	226.0	226.0	226.2	224.8	226.0	38,665	8,724,904	225.65	211.3	211.3	211.5	210.2	211.3	41,359	210.96	0.62%
2024-09-25	224.6	224.4	224.8	223.8	225.0	37,951	8,516,511	224.41	210.0	209.8	210.2	209.2	210.3	40,595	209.79	0.54%
2024-09-24	223.4	223.0	223.4	222.6	223.6	21,468	4,790,934	223.17	208.9	208.5	208.9	208.1	209.0	22,964	208.63	0.18%
2024-09-23	223.0	222.8	223.0	222.0	223.8	10,543	2,353,363	223.22	208.5	208.3	208.5	207.5	209.2	11,277	208.68	0.45%
2024-09-20	222.0	222.0	223.6	221.6	223.6	29,836	6,646,030	222.75	207.5	207.5	209.0	207.2	209.0	31,914	208.25	0.91%
2024-09-19	220.0	219.6	220.0	218.6	220.0	26,856	5,900,996	219.73	205.7	205.3	205.7	204.4	205.7	28,727	205.42	0.55%
2024-09-17	218.8	218.8	219.0	217.0	219.0	26,750	5,848,789	218.65	204.6	204.6	204.7	202.9	204.7	28,613	204.41	0.74%
2024-09-16	217.2	215.8	217.4	215.0	218.0	16,322	3,548,173	217.39	203.1	201.7	203.2	201.0	203.8	17,459	203.23	1.02%
2024-09-13	215.0	215.0	216.6	215.0	217.0	18,601	4,026,350	216.46	201.0	201.0	202.5	201.0	202.9	19,897	202.36	0.00%
2024-09-12	215.0	214.0	215.0	213.0	215.2	37,134	7,963,262	214.45	201.0	200.1	201.0	199.1	201.2	39,721	200.48	0.84%
2024-09-11	213.2	212.4	213.2	210.6	213.8	12,512	2,663,081	212.84	199.3	198.6	199.3	196.9	199.9	13,384	198.98	-0.37%
2024-09-10	214.0	212.0	214.0	212.0	214.0	19,879	4,239,521	213.27	200.1	198.2	200.1	198.2	200.1	21,264	199.38	0.66%
2024-09-09	212.6	211.2	213.0	210.8	214.0	13,444	2,852,982	212.21	198.8	197.4	199.1	197.1	200.1	14,381	198.39	-0.84%
2024-09-05	214.4	214.4	214.8	213.0	214.8	18,978	4,065,191	214.21	200.4	200.4	200.8	199.1	200.8	20,300	200.26	1.23%
2024-09-04	211.8	210.8	212.6	211.8	213.8	10,695	2,269,169	212.17	198.0	197.1	198.8	198.0	199.9	11,440	198.35	-0.75%
2024-09-03	213.4	212.0	213.4	212.8	215.0	5,240	1,118,079	213.37	199.5	198.2	199.5	198.9	201.0	5,605	199.48	0.00%
2024-09-02	213.4	211.2	213.4	212.8	213.4	12,126	2,583,137	213.02	199.5	197.4	199.5	198.9	199.5	12,971	199.15	0.28%
2024-08-30	212.8	211.2	213.0	212.0	213.0	17,611	3,744,653	212.63	198.9	197.4	199.1	198.2	199.1	18,838	198.78	0.28%
2024-08-29	212.2	212.2	212.4	211.8	213.0	16,212	3,439,330	212.15	198.4	198.4	198.6	198.0	199.1	17,341	198.33	-0.09%
2024-08-28	212.4	210.6	212.6	211.8	213.0	16,045	3,407,898	212.40	198.6	196.9	198.8	198.0	199.1	17,163	198.56	0.28%
2024-08-27	211.8	211.0	211.8	207.6	211.8	22,438	4,742,060	211.34	198.0	197.3	198.0	194.1	198.0	24,001	197.58	0.76%
2024-08-26	210.2	209.6	210.4	205.0	210.8	50,805	10,644,478	209.52	196.5	195.9	196.7	191.6	197.1	54,344	195.87	2.74%
2024-08-23	204.6	203.0	204.6	202.0	204.8	16,882	3,435,911	203.53	191.3	189.8	191.3	188.8	191.5	18,058	190.27	0.99%
2024-08-22	202.6	202.6	202.8	200.0	202.8	28,500	5,759,800	202.10	189.4	189.4	189.6	187.0	189.6	30,485	188.94	0.80%
2024-08-21	201.0	201.0	201.8	200.0	201.0	2,352	471,293	200.38	187.9	187.9	188.7	187.0	187.9	2,516	187.33	-0.40%
2024-08-20	201.8	201.6	202.0	201.4	202.4	8,480	1,710,687	201.73	188.7	188.5	188.8	188.3	189.2	9,071	188.59	0.76%
2024-08-19	202.6	202.0	202.6	202.0	203.0	5,617	1,138,334	202.66	187.2	186.7	187.2	186.7	187.6	6,078	187.30	0.40%
2024-08-16	201.8	201.2	202.0	200.4	202.4	9,066	1,829,519	201.80	186.5	185.9	186.7	185.2	187.1	9,810	186.50	0.60%
2024-08-15	200.6	200.0	200.6	199.9	201.0	7,991	1,601,092	200.36	185.4	184.8	185.4	184.7	185.8	8,646	185.17	1.57%
2024-08-14	197.5	197.0	198.0	196.0	198.1	6,854	1,350,431	197.03	182.5	182.1	183.0	181.1	183.1	7,416	182.09	1.70%
2024-08-13	194.2	193.8	195.5	193.8	196.0	8,386	1,638,411	195.37	179.5	179.1	180.7	179.1	181.1	9,074	180.57	-0.51%
2024-08-12	195.2	195.2	196.0	194.3	199.5	4,428	867,906	196.00	180.4	180.4	181.1	179.6	184.4	4,791	181.15	0.72%
2024-08-09	193.8	193.0	193.8	192.7	194.0	5,555	1,075,553	193.62	179.1	178.4	179.1	178.1	179.3	6,011	178.94	1.04%
2024-08-08	191.8	191.0	191.8	190.5	192.0	4,600	881,780	191.69	177.3	176.5	177.3	176.1	177.4	4,977	177.16	-0.10%
2024-08-07	192.0	191.0	193.0	191.0	194.2	6,868	1,325,472	192.99	177.4	176.5	178.4	176.5	179.5	7,431	178.36	1.69%
2024-08-06	188.8	188.8	191.0	186.9	191.5	11,406	2,160,120	189.38	174.5	174.5	176.5	172.7	177.0	12,341	175.03	0.64%
2024-08-05	187.6	187.1	187.6	185.1	200.0	35,615	6,778,800	190.34	173.4	172.9	173.4	171.1	184.8	38,536	175.91	-6.20%
2024-08-02	200.0	199.7	200.0	199.7	203.0	17,659	3,541,245	200.53	184.8	184.6	184.8	184.6	187.6	19,107	185.33	-3.85%
2024-08-01	208.0	207.0	208.0	203.0	208.8	12,177	2,521,775	207.09	192.2	191.3	192.2	187.6	193.0	13,176	191.40	1.96%
2024-07-31	204.0	203.6	204.4	202.0	204.6	11,615	2,363,735	203.51	188.5	188.2	188.9	186.7	189.1	12,568	188.08	1.49%
2024-07-30	201.0	201.0	201.6	200.8	201.8	5,616	1,128,688	200.98	185.8	185.8	186.3	185.6	186.5	6,077	185.74	-0.99%
2024-07-29	203.0	202.0	203.0	202.0	203.2	9,259	1,874,792	202.48	187.6	186.7	187.6	186.7	187.8	10,018	187.14	1.00%
2024-07-26	201.0	200.8	201.4	200.0	201.8	11,047	2,226,057	201.51	185.8	185.6	186.1	184.8	186.5	11,953	186.23	0.50%
2024-07-25	200.0	199.2	200.0	199.0	201.8	9,690	1,938,461	200.05	184.8	184.1	184.8	183.9	186.5	10,485	184.88	-1.19%
2024-07-24	202.4	202.0	202.4	201.2	203.2	5,798	1,174,761	202.61	187.1	186.7	187.1	185.9	187.8	6,274	187.26	-0.30%
2024-07-23	203.0	202.4	203.2	202.2	203.2	2,500	507,580	203.03	187.6	187.1	187.8	186.9	187.8	2,705	187.64	0.30%
2024-07-22	202.4	202.4	202.6	202.4	203.0	4,232	857,582	202.64	187.1	187.1	187.2	187.1	187.6	4,579	187.28	0.00%
2024-07-19	202.4	202.0	202.8	202.0	205.0	7,918	1,606,567	202.90	187.1	186.7	187.4	186.7	189.5	8,567	187.52	-2.22%
2024-07-18	207.0	207.0	208.0	206.2	207.4	4,495	928,704	206.61	191.3	191.3	192.2	190.6	191.7	4,864	190.95	-0.29%
2024-07-17	207.6	207.0	208.2	207.2	209.6	5,580	1,160,668	208.01	191.9	191.3	192.4	191.5	193.7	6,038	192.24	-1.33%
2024-07-16	210.4	209.0	210.4	210.0	210.8	1,909	401,997	210.58	194.5	193.2	194.5	194.1	194.8	2,066	194.62	-0.28%
2024-07-15	211.0	210.6	211.2	208.0	211.4	4,074	857,096	210.38	195.0	194.6	195.2	192.2	195.4	4,408	194.44	-0.09%
2024-07-12	211.2	211.0	211.4	210.6	212.0	28,896	6,098,426	211.05	195.2	195.0	195.4	194.6	195.9	31,266	195.05	0.48%
2024-07-11	210.2	210.0	210.4	209.8	210.8	13,449	2,829,131	210.36	194.3	194.1	194.5	193.9	194.8	14,552	194.41	0.57%
2024-07-10	209.0	209.0	209.2	209.0	209.8	6,856	1,434,120	209.18	193.2	193.2	193.3	193.2	193.9	7,418	193.32	-0.38%
2024-07-09	209.8	209.8	210.0	207.0	210.6	16,787	3,521,357	209.77	193.9	193.9	194.1	191.3	194.6	18,164	193.87	1.35%
2024-07-08	207.0	206.2	207.0	206.0	208.8	8,820	1,823,950	206.80	191.3	190.6	191.3	190.4	193.0	9,543	191.12	-1.15%
2024-07-05	209.4	209.0	209.4	208.6	209.8	25,256	5,280,694	209.09	193.5	193.2	193.5	192.8	193.9	27,327	193.24	0.38%
2024-07-04	208.6	207.8	208.8	205.4	208.8	42,781	8,870,519	207.35	192.8	192.0	193.0	189.8	193.0	46,290	191.63	1.26%
2024-07-03	206.0	205.2	206.0	205.2	206.2	7,136	1,465,885	205.42	190.4	189.6	190.4	189.6	190.6	7,721	189.85	-0.10%
2024-07-02	206.2	206.2	206.4	205.6	207.0	8,281	1,709,472	206.43	190.6	190.6	190.8	190.0	191.3	8,960	190.79	0.19%
2024-06-28	205.8	205.4	205.8	204.6	205.8	38,454	7,896,640	205.35	190.2	189.8	190.2	189.1	190.2	41,608	189.79	2.08%
2024-06-27	201.6	201.4	201.6	201.0	204.0	5,800	1,170,180	201.76	186.3	186.1	186.3	185.8	188.5	6,276	186.46	-2.04%
2024-06-26	205.8	204.6	205.8	202.6	205.8	20,669	4,239,227	205.10	190.2	189.1	190.2	187.2	190.2	22,364	189.55	1.38%
2024-06-25	203.0	203.0	203.2	200.4	204.0	19,116	3,879,357	202.94	187.6	187.6	187.8	185.2	188.5	20,684	187.56	1.30%
2024-06-24	200.4	198.9	200.8	199.1	200.4	6,848	1,368,420	199.83	185.2	183.8	185.6	184.0	185.2	7,410	184.68	0.20%
2024-06-21	200.0	199.2	200.0	199.5	200.2	10,633	2,125,700	199.92	184.8	184.1	184.8	184.4	185.0	11,505	184.76	0.96%
2024-06-20	198.1	198.1	199.4	197.1	199.5	4,100	816,110	199.05	183.1	183.1	184.3	182.2	184.4	4,436	183.96	0.00%
2024-06-19	198.1	198.1	199.0	198.1	199.9	5,482	1,089,381	198.72	183.1	183.1	183.9	183.1	184.7	5,932	183.66	0.15%
2024-06-18	197.8	196.2	198.9	196.2	198.9	17,600	3,478,040	197.62	182.8	181.3	183.8	181.3	183.8	19,043	182.64	1.38%
2024-06-17	195.1	195.0	196.5	195.1	198.0	5,571	1,097,226	196.95	180.3	180.2	181.6	180.3	183.0	6,028	182.02	-0.46%
2024-06-14	196.0	196.0	196.5	196.0	199.0	8,243	1,620,856	196.63	181.1	181.1	181.6	181.1	183.9	8,919	181.73	-2.49%
2024-06-13	201.0	200.4	201.0	200.0	202.0	4,312	865,065	200.62	185.8	185.2	185.8	184.8	186.7	4,666	185.41	0.60%
2024-06-12	199.8	199.5	201.4	199.5	201.8	10,504	2,109,379	200.82	184.7	184.4	186.1	184.4	186.5	11,365	185.60	-1.38%
2024-06-11	202.6	202.4	203.4	200.4	204.0	17,100	3,464,004	202.57	187.2	187.1	188.0	185.2	188.5	18,502	187.22	1.20%
2024-06-07	200.2	200.2	200.8	200.2	201.2	5,246	1,053,596	200.84	185.0	185.0	185.6	185.0	185.9	5,676	185.61	-0.10%
2024-06-06	200.4	200.0	200.6	200.0	202.0	9,807	1,971,472	201.03	185.2	184.8	185.4	184.8	186.7	10,611	185.79	0.35%
2024-06-05	199.7	199.3	200.2	199.1	201.0	7,196	1,439,869	200.09	184.6	184.2	185.0	184.0	185.8	7,786	184.93	-0.25%
2024-06-04	200.2	200.2	200.8	199.2	201.0	7,913	1,586,141	200.45	185.0	185.0	185.6	184.1	185.8	8,562	185.25	-0.10%
2024-06-03	200.4	200.4	201.2	199.0	201.8	6,567	1,317,575	200.64	185.2	185.2	185.9	183.9	186.5	7,106	185.43	0.80%
2024-05-31	198.8	198.8	199.6	196.5	199.9	11,900	2,372,000	199.33	183.7	183.7	184.5	181.6	184.7	12,876	184.22	1.12%
2024-05-30	196.6	196.6	196.8	180.0	200.0	14,264	2,789,656	195.57	181.7	181.7	181.9	166.4	184.8	15,434	180.75	-2.38%
2024-05-29	201.4	201.4	202.8	201.2	204.0	8,601	1,739,901	202.29	186.1	186.1	187.4	185.9	188.5	9,306	186.96	-2.42%
2024-05-28	206.4	206.4	206.6	206.0	207.6	13,332	2,752,637	206.47	190.8	190.8	190.9	190.4	191.9	14,425	190.82	0.49%
2024-05-27	205.4	205.0	205.4	202.8	205.6	15,898	3,255,915	204.80	189.8	189.5	189.8	187.4	190.0	17,202	189.28	1.38%
2024-05-24	202.6	202.4	202.6	201.4	202.8	24,482	4,953,018	202.31	187.2	187.1	187.2	186.1	187.4	26,490	186.98	0.00%
2024-05-23	202.6	202.4	202.8	200.0	203.6	20,926	4,230,080	202.14	187.2	187.1	187.4	184.8	188.2	22,642	186.82	-0.30%
2024-05-22	203.2	203.2	203.4	201.6	203.6	24,973	5,065,681	202.85	187.8	187.8	188.0	186.3	188.2	27,021	187.47	0.49%
2024-05-21	202.2	202.0	203.0	202.0	204.8	25,938	5,267,553	203.08	186.9	186.7	187.6	186.7	189.3	28,065	187.69	-1.03%
2024-05-20	206.6	206.4	206.6	204.8	207.2	18,507	3,825,541	206.71	188.8	188.6	188.8	187.2	189.4	20,249	188.93	1.37%
2024-05-17	203.8	203.8	204.8	201.4	204.6	35,421	7,205,963	203.44	186.3	186.3	187.2	184.1	187.0	38,755	185.94	0.99%
2024-05-16	201.8	201.2	201.8	199.0	202.0	32,063	6,447,485	201.09	184.4	183.9	184.4	181.9	184.6	35,081	183.79	1.82%
2024-05-14	198.2	198.0	198.3	197.0	200.6	18,897	3,742,335	198.04	181.1	181.0	181.2	180.1	183.3	20,676	181.00	-1.39%
2024-05-13	201.0	200.4	201.0	199.5	201.6	68,142	13,689,269	200.89	183.7	183.2	183.7	182.3	184.3	74,556	183.61	0.75%
2024-05-10	199.5	199.0	199.5	196.0	200.0	82,169	16,338,251	198.84	182.3	181.9	182.3	179.1	182.8	89,903	181.73	6.40%
2024-05-09	187.5	187.5	189.3	186.7	189.3	17,426	3,269,077	187.60	171.4	171.4	173.0	170.6	173.0	19,066	171.46	-0.79%
2024-05-08	189.0	188.0	190.0	187.3	189.9	5,491	1,036,300	188.73	172.7	171.8	173.7	171.2	173.6	6,008	172.49	-0.74%
2024-05-07	190.4	189.8	190.4	187.5	191.0	25,883	4,921,879	190.16	174.0	173.5	174.0	171.4	174.6	28,319	173.80	1.87%
2024-05-06	186.9	186.5	186.9	184.6	187.4	18,543	3,463,280	186.77	170.8	170.5	170.8	168.7	171.3	20,288	170.70	1.85%
2024-05-03	183.5	183.4	184.7	183.5	185.8	13,077	2,417,017	184.83	167.7	167.6	168.8	167.7	169.8	14,308	168.93	-0.49%
2024-05-02	184.4	183.1	184.5	182.0	184.4	32,514	5,971,605	183.66	168.5	167.3	168.6	166.3	168.5	35,574	167.86	0.88%
2024-04-30	182.8	182.3	182.8	182.2	183.5	12,624	2,308,160	182.84	167.1	166.6	167.1	166.5	167.7	13,812	167.11	0.11%
2024-04-29	182.6	181.2	183.8	180.1	184.0	16,190	2,962,251	182.97	166.9	165.6	168.0	164.6	168.2	17,714	167.23	-0.11%
2024-04-26	182.8	182.0	182.9	182.2	183.7	28,552	5,218,847	182.78	167.1	166.3	167.2	166.5	167.9	31,239	167.06	0.16%
2024-04-25	182.5	181.6	182.6	182.1	184.0	10,192	1,861,322	182.63	166.8	166.0	166.9	166.4	168.2	11,151	166.91	-0.92%
2024-04-24	184.2	183.0	184.2	183.7	184.5	4,922	906,746	184.22	168.4	167.3	168.4	167.9	168.6	5,385	168.37	1.04%
2024-04-23	182.3	182.1	183.7	182.0	183.5	6,700	1,223,940	182.68	166.6	166.4	167.9	166.3	167.7	7,331	166.96	0.89%
2024-04-22	180.7	180.7	181.0	179.9	181.1	4,500	812,920	180.65	165.2	165.2	165.4	164.4	165.5	4,924	165.11	1.75%
2024-04-19	177.6	177.6	178.0	176.2	178.1	27,312	4,833,522	176.97	162.3	162.3	162.7	161.0	162.8	29,883	161.75	-0.22%
2024-04-18	178.0	178.0	179.1	178.0	180.0	3,066	548,519	178.90	162.7	162.7	163.7	162.7	164.5	3,355	163.51	0.28%
2024-04-17	177.5	177.5	179.1	177.0	179.1	8,352	1,486,915	178.03	162.2	162.2	163.7	161.8	163.7	9,138	162.72	0.28%
2024-04-16	177.0	177.6	178.0	176.8	180.7	29,265	5,189,697	177.33	161.8	162.3	162.7	161.6	165.2	32,020	162.08	-2.10%
2024-04-15	180.8	180.7	181.1	179.1	183.8	29,827	5,394,748	180.87	165.2	165.2	165.5	163.7	168.0	32,634	165.31	-1.85%
2024-04-12	184.2	184.1	185.5	184.2	187.2	21,208	3,924,913	185.07	168.4	168.3	169.5	168.4	171.1	23,204	169.15	-2.59%
2024-04-11	189.1	187.2	189.1	187.1	191.9	14,073	2,658,161	188.88	172.8	171.1	172.8	171.0	175.4	15,398	172.63	-1.51%
2024-04-10	192.0	191.6	192.0	191.3	192.0	36,752	7,044,045	191.66	175.5	175.1	175.5	174.8	175.5	40,211	175.18	0.42%
2024-04-09	191.2	191.1	191.2	190.6	191.4	22,221	4,242,774	190.94	174.8	174.7	174.8	174.2	174.9	24,313	174.51	0.74%
2024-04-08	189.8	189.8	190.0	189.1	190.3	16,692	3,161,628	189.41	173.5	173.5	173.7	172.8	173.9	18,263	173.12	0.53%
2024-04-05	188.8	188.2	189.3	187.8	189.3	26,917	5,072,084	188.43	172.6	172.0	173.0	171.6	173.0	29,451	172.22	-0.42%
2024-04-03	189.6	188.8	189.7	189.3	191.0	13,976	2,652,251	189.77	173.3	172.6	173.4	173.0	174.6	15,292	173.45	-0.73%
2024-04-02	191.0	190.6	191.0	190.0	191.2	13,002	2,481,926	190.89	174.6	174.2	174.6	173.7	174.8	14,226	174.47	0.26%
2024-03-28	190.5	190.5	190.6	189.5	192.0	36,960	7,050,099	190.75	174.1	174.1	174.2	173.2	175.5	40,439	174.34	1.33%
2024-03-27	188.0	188.0	188.6	188.0	188.9	7,776	1,466,110	188.54	171.8	171.8	172.4	171.8	172.6	8,508	172.32	-0.27%
2024-03-26	188.5	188.0	188.6	186.8	189.5	15,764	2,973,151	188.60	172.3	171.8	172.4	170.7	173.2	17,248	172.38	1.29%
2024-03-25	186.1	186.1	186.4	186.1	187.9	12,500	2,334,770	186.78	170.1	170.1	170.4	170.1	171.7	13,677	170.71	-1.12%
2024-03-22	188.2	188.0	188.2	187.0	189.3	12,448	2,346,958	188.54	172.0	171.8	172.0	170.9	173.0	13,620	172.32	-0.58%
2024-03-21	189.3	189.3	189.5	188.1	189.9	27,878	5,277,967	189.32	173.0	173.0	173.2	171.9	173.6	30,502	173.04	0.85%
2024-03-20	187.7	187.7	187.8	186.2	188.0	12,442	2,331,948	187.43	171.6	171.6	171.6	170.2	171.8	13,613	171.30	0.64%
2024-03-19	186.5	186.5	187.3	186.5	188.1	2,212	414,353	187.32	170.5	170.5	171.2	170.5	171.9	2,420	171.21	-0.27%
2024-03-18	187.0	187.0	188.0	187.0	188.0	9,600	1,801,920	187.70	170.9	170.9	171.8	170.9	171.8	10,504	171.55	-0.58%
2024-03-15	188.1	187.2	188.1	186.7	188.2	11,440	2,146,580	187.64	171.9	171.1	171.9	170.6	172.0	12,517	171.50	-0.11%
2024-03-14	188.3	188.2	188.4	187.0	189.2	17,127	3,229,573	188.57	172.1	172.0	172.2	170.9	172.9	18,739	172.34	1.18%
2024-03-13	186.1	186.0	186.2	186.0	186.5	5,870	1,092,564	186.13	170.1	170.0	170.2	170.0	170.5	6,423	170.11	0.27%
2024-03-12	185.6	185.0	185.6	184.9	186.6	15,256	2,830,884	185.56	169.6	169.1	169.6	169.0	170.5	16,692	169.60	0.27%
2024-03-11	185.1	184.8	185.1	184.6	189.8	9,736	1,803,575	185.25	169.2	168.9	169.2	168.7	173.5	10,652	169.31	-0.70%
2024-03-08	186.4	186.0	186.5	186.3	187.2	10,991	2,051,809	186.68	170.4	170.0	170.5	170.3	171.1	12,026	170.62	-0.21%
2024-03-07	186.8	186.0	186.9	186.6	187.4	9,813	1,833,733	186.87	170.7	170.0	170.8	170.5	171.3	10,737	170.79	-0.21%
2024-03-06	187.2	186.8	187.3	186.6	187.4	18,434	3,445,645	186.92	171.1	170.7	171.2	170.5	171.3	20,169	170.84	0.70%
2024-03-05	185.9	185.8	185.9	185.4	187.0	16,189	3,014,941	186.23	169.9	169.8	169.9	169.5	170.9	17,713	170.21	-0.05%
2024-03-04	186.0	185.5	186.1	184.0	186.5	13,500	2,508,300	185.80	170.0	169.5	170.1	168.2	170.5	14,771	169.82	0.65%
2024-03-01	184.8	184.8	185.2	184.8	186.8	12,288	2,281,044	185.63	168.9	168.9	169.3	168.9	170.7	13,445	169.66	-0.38%
2024-02-29	185.5	185.3	185.7	185.3	186.4	9,998	1,856,525	185.69	169.5	169.4	169.7	169.4	170.4	10,939	169.72	-0.96%
2024-02-28	187.3	185.9	187.3	186.8	187.9	15,905	2,976,865	187.17	171.2	169.9	171.2	170.7	171.7	17,402	171.06	0.16%
2024-02-27	187.0	186.8	187.3	186.8	187.8	6,376	1,193,237	187.15	170.9	170.7	171.2	170.7	171.6	6,976	171.05	0.00%
2024-02-26	189.3	188.3	189.4	187.6	190.0	32,998	6,218,117	188.44	170.9	170.0	171.0	169.4	171.5	36,549	170.13	0.69%
2024-02-23	188.0	188.0	188.5	187.4	190.0	23,239	4,376,238	188.31	169.7	169.7	170.2	169.2	171.5	25,740	170.02	0.00%
2024-02-22	188.0	187.7	188.0	186.7	188.5	16,263	3,047,414	187.38	169.7	169.5	169.7	168.6	170.2	18,013	169.18	-0.74%
2024-02-21	189.4	189.4	189.5	188.2	190.6	32,013	6,061,950	189.36	171.0	171.0	171.1	169.9	172.1	35,458	170.96	-0.84%
2024-02-20	191.0	191.0	191.1	189.7	191.0	38,163	7,268,836	190.47	172.4	172.4	172.5	171.3	172.4	42,270	171.96	-0.26%
2024-02-19	191.5	191.0	191.5	190.1	192.4	40,321	7,710,779	191.23	172.9	172.4	172.9	171.6	173.7	44,660	172.65	-0.10%
2024-02-16	191.7	191.6	191.8	188.0	193.5	101,530	19,418,681	191.26	173.1	173.0	173.2	169.7	174.7	112,457	172.68	8.80%
2024-02-15	176.2	176.2	176.7	174.1	177.6	35,010	6,147,024	175.58	159.1	159.1	159.5	157.2	160.3	38,778	158.52	1.79%
2024-02-14	173.1	173.1	173.3	172.5	174.2	8,590	1,487,756	173.20	156.3	156.3	156.5	155.7	157.3	9,514	156.37	-0.63%
2024-02-09	174.2	174.2	175.4	173.5	175.6	27,137	4,741,272	174.72	157.3	157.3	158.4	156.6	158.5	30,058	157.74	0.40%
2024-02-08	173.5	173.5	173.6	171.9	173.5	84,402	14,609,603	173.10	156.6	156.6	156.7	155.2	156.6	93,486	156.28	0.93%
2024-02-07	171.9	171.9	172.0	171.6	172.9	22,146	3,813,142	172.18	155.2	155.2	155.3	154.9	156.1	24,529	155.45	0.41%
2024-02-06	171.2	169.8	171.5	169.1	171.2	15,504	2,633,451	169.86	154.6	153.3	154.8	152.7	154.6	17,173	153.35	0.88%
2024-02-05	169.7	169.2	169.8	169.3	169.9	2,867	486,400	169.65	153.2	152.8	153.3	152.8	153.4	3,176	153.17	-0.18%
2024-02-02	170.0	170.0	170.2	169.9	170.6	10,653	1,813,789	170.26	153.5	153.5	153.7	153.4	154.0	11,800	153.72	-0.87%
2024-02-01	171.5	170.7	171.6	171.4	172.0	15,984	2,745,175	171.75	154.8	154.1	154.9	154.7	155.3	17,704	155.06	0.00%
2024-01-31	171.5	171.5	171.6	169.9	172.1	25,015	4,290,377	171.51	154.8	154.8	154.9	153.4	155.4	27,707	154.85	1.24%
2024-01-30	169.4	169.4	169.5	168.9	169.7	22,234	3,763,325	169.26	152.9	152.9	153.0	152.5	153.2	24,627	152.81	-0.24%
2024-01-29	169.8	169.5	169.8	167.9	170.5	17,272	2,925,251	169.36	153.3	153.0	153.3	151.6	153.9	19,131	152.91	-0.41%
2024-01-26	170.5	170.0	170.5	167.5	170.8	34,512	5,863,701	169.90	153.9	153.5	153.9	151.2	154.2	38,226	153.39	1.49%
2024-01-25	168.0	168.0	168.6	167.6	168.7	11,090	1,864,053	168.08	151.7	151.7	152.2	151.3	152.3	12,284	151.75	0.00%
2024-01-24	168.0	167.7	168.6	168.0	169.5	19,389	3,270,193	168.66	151.7	151.4	152.2	151.7	153.0	21,476	152.27	0.18%
2024-01-23	167.7	167.2	168.0	164.5	167.8	13,613	2,264,448	166.34	151.4	151.0	151.7	148.5	151.5	15,078	150.18	2.26%
2024-01-22	164.0	163.8	164.0	163.5	164.7	20,609	3,382,112	164.11	148.1	147.9	148.1	147.6	148.7	22,827	148.16	0.43%
2024-01-19	163.3	163.2	164.0	163.2	164.5	2,518	412,761	163.92	147.4	147.3	148.1	147.3	148.5	2,789	148.00	-0.73%
2024-01-18	164.5	163.6	164.5	163.0	164.8	5,810	953,412	164.10	148.5	147.7	148.5	147.2	148.8	6,435	148.15	0.61%
2024-01-17	163.5	163.4	163.5	163.2	164.9	32,475	5,326,635	164.02	147.6	147.5	147.6	147.3	148.9	35,970	148.09	0.00%
2024-01-16	163.5	163.5	163.9	163.3	165.4	26,017	4,265,211	163.94	147.6	147.6	148.0	147.4	149.3	28,817	148.01	-1.27%
2024-01-15	165.6	165.4	165.6	165.2	167.6	9,144	1,518,956	166.12	149.5	149.3	149.5	149.1	151.3	10,128	149.97	-1.19%
2024-01-12	167.6	166.9	167.8	166.9	167.8	7,613	1,275,191	167.50	151.3	150.7	151.5	150.7	151.5	8,432	151.23	-0.36%
2024-01-11	168.2	167.6	168.3	166.8	168.9	10,157	1,710,179	168.37	151.9	151.3	151.9	150.6	152.5	11,250	152.01	0.60%
2024-01-10	167.2	167.2	167.6	167.0	169.0	3,489	586,383	168.07	151.0	151.0	151.3	150.8	152.6	3,864	151.74	-1.30%
2024-01-09	169.4	169.4	169.7	168.5	169.7	16,945	2,869,231	169.33	152.9	152.9	153.2	152.1	153.2	18,769	152.87	0.53%
2024-01-08	168.5	168.5	168.6	167.4	169.4	28,258	4,757,521	168.36	152.1	152.1	152.2	151.1	152.9	31,299	152.00	0.36%
2024-01-05	167.9	167.8	167.9	167.0	168.7	10,536	1,770,586	168.05	151.6	151.5	151.6	150.8	152.3	11,670	151.72	0.12%
2024-01-04	167.7	167.0	167.7	167.1	168.6	19,382	3,252,940	167.83	151.4	150.8	151.4	150.9	152.2	21,468	151.53	-1.12%
2024-01-03	169.6	169.1	169.7	168.0	170.8	23,115	3,913,344	169.30	153.1	152.7	153.2	151.7	154.2	25,603	152.85	-0.88%
2024-01-02	171.1	171.1	171.2	170.5	172.6	22,330	3,827,603	171.41	154.5	154.5	154.6	153.9	155.8	24,733	154.76	-0.18%
2023-12-29	171.4	171.4	172.2	171.0	172.4	52,342	8,987,435	171.71	154.7	154.7	155.5	154.4	155.6	57,975	155.02	0.47%
2023-12-28	170.6	170.2	170.6	169.8	171.0	67,684	11,535,039	170.42	154.0	153.7	154.0	153.3	154.4	74,968	153.87	0.12%
2023-12-27	170.4	170.0	170.4	167.9	170.9	53,318	9,044,745	169.64	153.8	153.5	153.8	151.6	154.3	59,056	153.15	1.73%
2023-12-22	167.5	167.4	167.6	167.0	168.0	39,314	6,585,725	167.52	151.2	151.1	151.3	150.8	151.7	43,545	151.24	0.00%
2023-12-21	167.5	167.4	167.6	166.5	167.5	42,365	7,086,628	167.28	151.2	151.1	151.3	150.3	151.2	46,924	151.02	-0.12%
2023-12-20	167.7	167.6	167.8	164.5	167.9	113,161	18,908,463	167.09	151.4	151.3	151.5	148.5	151.6	125,340	150.86	3.07%
2023-12-19	162.7	162.5	162.7	160.7	162.7	53,245	8,603,070	161.58	146.9	146.7	146.9	145.1	146.9	58,975	145.88	0.81%
2023-12-18	161.4	161.4	161.9	161.0	163.9	62,087	10,066,506	162.14	145.7	145.7	146.2	145.4	148.0	68,769	146.38	-0.98%
2023-12-15	163.0	162.8	163.0	163.0	165.9	93,684	15,374,105	164.11	147.2	147.0	147.2	147.2	149.8	103,767	148.16	0.56%
2023-12-14	162.1	162.1	162.6	161.0	163.0	85,666	13,885,458	162.09	146.3	146.3	146.8	145.4	147.2	94,886	146.34	0.87%
2023-12-13	160.7	160.6	160.7	159.6	162.0	70,779	11,397,442	161.03	145.1	145.0	145.1	144.1	146.3	78,396	145.38	0.88%
2023-12-12	159.3	158.9	159.3	155.0	160.0	123,297	19,461,987	157.85	143.8	143.5	143.8	139.9	144.5	136,567	142.51	3.37%
2023-12-11	154.1	154.0	154.1	153.5	154.5	22,055	3,395,207	153.94	139.1	139.0	139.1	138.6	139.5	24,429	138.98	0.20%
2023-12-08	153.8	153.6	153.8	153.0	154.3	23,317	3,587,611	153.86	138.9	138.7	138.9	138.1	139.3	25,826	138.91	0.33%
2023-12-07	153.3	153.0	153.3	151.7	154.3	7,926	1,213,192	153.06	138.4	138.1	138.4	137.0	139.3	8,779	138.19	-0.13%
2023-12-06	153.5	153.4	153.6	152.4	153.9	40,637	6,232,071	153.36	138.6	138.5	138.7	137.6	138.9	45,011	138.46	0.72%
2023-12-05	152.4	152.4	152.5	146.4	153.8	64,699	9,835,386	152.02	137.6	137.6	137.7	132.2	138.9	71,662	137.25	0.00%
2023-12-04	152.4	152.4	152.5	151.5	153.0	37,960	5,788,524	152.49	137.6	137.6	137.7	136.8	138.1	42,045	137.67	0.66%
2023-12-01	151.4	151.2	151.4	149.3	151.7	62,760	9,495,372	151.30	136.7	136.5	136.7	134.8	137.0	69,514	136.60	1.07%
2023-11-30	149.8	149.2	149.9	149.5	150.1	21,440	3,214,031	149.91	135.2	134.7	135.3	135.0	135.5	23,747	135.34	0.20%
2023-11-29	149.5	149.5	149.6	149.5	150.5	25,886	3,880,231	149.90	135.0	135.0	135.1	135.0	135.9	28,672	135.33	0.07%
2023-11-28	149.4	149.4	149.5	149.2	149.8	21,372	3,196,008	149.54	134.9	134.9	135.0	134.7	135.2	23,672	135.01	-0.13%
2023-11-27	149.6	148.9	149.6	146.5	150.2	18,456	2,760,495	149.57	135.1	134.4	135.1	132.3	135.6	20,442	135.04	0.94%
2023-11-24	148.2	147.6	148.3	147.6	148.9	22,761	3,374,279	148.25	133.8	133.3	133.9	133.3	134.4	25,211	133.84	-0.13%
2023-11-23	148.4	147.6	148.4	147.8	148.5	8,625	1,276,970	148.05	134.0	133.3	134.0	133.4	134.1	9,553	133.67	0.34%
2023-11-22	147.9	147.5	148.0	147.7	148.2	8,911	1,318,260	147.94	133.5	133.2	133.6	133.3	133.8	9,870	133.56	0.14%
2023-11-21	147.7	147.6	147.8	147.6	148.5	17,518	2,592,701	148.00	133.3	133.3	133.4	133.3	134.1	19,403	133.62	1.08%
2023-11-20	148.2	148.2	148.3	147.0	148.5	20,801	3,080,802	148.11	131.9	131.9	132.0	130.9	132.2	23,366	131.85	1.23%
2023-11-17	146.4	146.4	146.5	146.2	146.9	4,740	694,576	146.54	130.3	130.3	130.4	130.1	130.8	5,325	130.45	-0.41%
2023-11-16	147.0	145.1	147.0	146.5	147.5	9,556	1,403,428	146.86	130.9	129.2	130.9	130.4	131.3	10,735	130.74	-0.20%
2023-11-15	147.3	147.2	147.4	146.0	147.4	22,819	3,354,220	146.99	131.1	131.0	131.2	130.0	131.2	25,633	130.85	1.59%
2023-11-14	145.0	144.2	145.1	145.0	146.0	6,088	885,200	145.40	129.1	128.4	129.2	129.1	130.0	6,839	129.44	0.00%
2023-11-13	145.0	144.9	145.0	144.0	145.2	7,732	1,120,430	144.91	129.1	129.0	129.1	128.2	129.3	8,686	129.00	0.69%
2023-11-10	144.0	143.2	144.1	143.8	145.0	20,609	2,974,088	144.31	128.2	127.5	128.3	128.0	129.1	23,151	128.47	1.77%
2023-11-09	141.5	141.0	141.9	141.0	143.0	6,007	851,484	141.75	126.0	125.5	126.3	125.5	127.3	6,748	126.19	-1.05%
2023-11-08	143.0	141.6	143.0	142.0	143.0	3,213	458,359	142.66	127.3	126.1	127.3	126.4	127.3	3,609	127.00	-1.04%
2023-11-07	144.5	143.6	145.0	143.4	144.8	16,819	2,426,133	144.25	128.6	127.8	129.1	127.7	128.9	18,893	128.41	-0.28%
2023-11-06	144.9	144.9	145.0	143.0	144.9	14,976	2,164,222	144.51	129.0	129.0	129.1	127.3	129.0	16,823	128.65	1.40%
2023-11-03	142.9	142.9	143.0	139.5	143.0	17,838	2,536,063	142.17	127.2	127.2	127.3	124.2	127.3	20,038	126.56	3.33%
2023-11-02	138.3	138.3	139.0	136.7	138.3	1,300	179,380	137.98	123.1	123.1	123.7	121.7	123.1	1,460	122.84	1.69%
2023-11-01	136.0	135.6	136.0	135.2	136.0	2,800	380,230	135.80	121.1	120.7	121.1	120.4	121.1	3,145	120.89	-0.37%
2023-10-31	136.5	136.5	136.8	136.4	136.8	1,000	136,510	136.51	121.5	121.5	121.8	121.4	121.8	1,123	121.52	0.52%
2023-10-30	135.8	135.6	136.5	135.2	139.0	9,610	1,306,628	135.97	120.9	120.7	121.5	120.4	123.7	10,795	121.04	-0.88%
2023-10-27	137.0	136.7	137.0	136.3	137.0	7,230	988,159	136.67	122.0	121.7	122.0	121.3	122.0	8,122	121.67	1.48%
2023-10-26	135.0	134.9	135.2	134.8	136.6	14,734	1,992,529	135.23	120.2	120.1	120.4	120.0	121.6	16,551	120.39	-1.17%
2023-10-25	136.6	136.9	137.0	136.5	137.7	25,373	3,471,110	136.80	121.6	121.9	122.0	121.5	122.6	28,502	121.78	-0.80%
2023-10-24	137.7	137.8	138.6	136.2	138.4	12,542	1,726,714	137.67	122.6	122.7	123.4	121.2	123.2	14,089	122.56	-1.29%
2023-10-20	139.5	139.1	139.4	139.1	141.0	11,612	1,621,385	139.63	124.2	123.8	124.1	123.8	125.5	13,044	124.30	-1.62%
2023-10-19	141.8	141.5	142.0	141.5	142.6	7,003	995,032	142.09	126.2	126.0	126.4	126.0	126.9	7,867	126.49	-2.07%
2023-10-18	144.8	143.5	144.9	144.2	145.0	10,178	1,472,412	144.67	128.9	127.7	129.0	128.4	129.1	11,433	128.78	0.00%
2023-10-17	144.8	144.8	144.9	144.2	144.7	1,519	219,149	144.27	128.9	128.9	129.0	128.4	128.8	1,706	128.43	0.98%
2023-10-16	143.4	143.0	144.2	143.1	144.0	7,404	1,062,823	143.55	127.7	127.3	128.4	127.4	128.2	8,317	127.79	-0.69%
2023-10-13	144.4	144.0	145.0	143.3	145.6	4,552	655,170	143.93	128.5	128.2	129.1	127.6	129.6	5,113	128.13	-1.50%
2023-10-12	146.6	146.6	146.8	144.8	146.7	9,606	1,404,430	146.20	130.5	130.5	130.7	128.9	130.6	10,791	130.15	1.88%
2023-10-11	143.9	143.9	144.0	143.7	144.0	10,167	1,462,520	143.85	128.1	128.1	128.2	127.9	128.2	11,421	128.06	0.91%
2023-10-10	142.6	142.2	143.0	141.8	144.0	8,554	1,223,552	143.04	126.9	126.6	127.3	126.2	128.2	9,609	127.33	1.13%
2023-10-09	141.0	140.3	141.7	141.0	141.8	1,676	236,684	141.22	125.5	124.9	126.1	125.5	126.2	1,883	125.72	0.57%
2023-10-06	140.2	140.0	141.5	138.3	141.4	3,800	534,550	140.67	124.8	124.6	126.0	123.1	125.9	4,269	125.23	1.37%
2023-10-05	138.3	138.3	138.9	138.1	149.9	17,078	2,373,839	139.00	123.1	123.1	123.7	122.9	133.4	19,184	123.74	-0.07%
2023-10-04	138.4	138.3	138.6	138.2	140.4	23,548	3,262,102	138.53	123.2	123.1	123.4	123.0	125.0	26,452	123.32	-1.84%
2023-10-03	141.0	140.8	141.3	140.5	143.9	19,912	2,805,252	140.88	125.5	125.3	125.8	125.1	128.1	22,368	125.42	-2.76%
2023-09-29	145.0	145.0	145.1	144.2	145.5	1,300	188,250	144.81	129.1	129.1	129.2	128.4	129.5	1,460	128.91	1.33%
2023-09-28	143.1	143.1	143.5	143.1	144.2	10,600	1,522,990	143.68	127.4	127.4	127.7	127.4	128.4	11,907	127.90	-1.78%
2023-09-27	145.7	145.7	145.8	144.1	145.9	2,940	428,247	145.66	129.7	129.7	129.8	128.3	129.9	3,303	129.67	-0.21%
2023-09-26	146.0	146.0	146.4	146.0	147.8	4,761	697,221	146.44	130.0	130.0	130.3	130.0	131.6	5,348	130.37	-1.42%
2023-09-25	148.1	148.0	148.1	148.0	148.3	3,062	453,460	148.09	131.8	131.8	131.8	131.8	132.0	3,440	131.83	-0.20%
2023-09-22	148.4	148.4	148.7	148.3	149.9	3,580	531,636	148.50	132.1	132.1	132.4	132.0	133.4	4,022	132.20	-1.46%
2023-09-21	150.6	149.8	150.6	150.4	151.3	10,503	1,583,783	150.79	134.1	133.4	134.1	133.9	134.7	11,798	134.24	-1.12%
2023-09-20	152.3	151.7	152.4	150.7	152.6	26,710	4,060,781	152.03	135.6	135.0	135.7	134.2	135.8	30,004	135.34	0.93%
2023-09-19	150.9	150.8	150.9	149.7	151.0	7,650	1,151,745	150.55	134.3	134.2	134.3	133.3	134.4	8,593	134.03	-0.07%
2023-09-18	151.0	150.9	151.1	150.8	151.1	19,871	2,999,726	150.96	134.4	134.3	134.5	134.2	134.5	22,322	134.39	0.67%
2023-09-15	150.0	149.3	150.1	148.9	150.9	17,798	2,672,248	150.14	133.5	132.9	133.6	132.6	134.3	19,993	133.66	1.69%
2023-09-14	147.5	146.7	147.6	147.1	148.0	8,387	1,237,182	147.51	131.3	130.6	131.4	131.0	131.8	9,421	131.32	0.00%
2023-09-13	147.5	147.1	147.5	146.8	147.8	5,872	864,605	147.24	131.3	131.0	131.3	130.7	131.6	6,596	131.08	0.96%
2023-09-12	146.1	144.7	146.7	145.1	147.0	13,702	2,007,536	146.51	130.1	128.8	130.6	129.2	130.9	15,392	130.43	0.69%
2023-09-11	145.1	144.3	145.2	144.4	145.1	7,734	1,119,246	144.72	129.2	128.5	129.3	128.5	129.2	8,688	128.83	0.69%
2023-09-07	144.1	144.0	144.2	143.8	144.6	3,905	562,881	144.14	128.3	128.2	128.4	128.0	128.7	4,387	128.32	-0.41%
2023-09-06	144.7	144.6	144.7	144.4	145.1	8,769	1,268,358	144.64	128.8	128.7	128.8	128.5	129.2	9,850	128.76	0.35%
2023-09-05	144.2	144.2	145.2	144.1	145.5	7,745	1,120,707	144.70	128.4	128.4	129.3	128.3	129.5	8,700	128.81	-1.17%
2023-09-04	145.9	145.9	146.0	144.2	145.9	8,084	1,174,470	145.28	129.9	129.9	130.0	128.4	129.9	9,081	129.33	1.18%
2023-08-31	144.2	144.0	144.3	143.9	144.2	6,200	892,720	143.99	128.4	128.2	128.5	128.1	128.4	6,965	128.18	0.49%
2023-08-30	143.5	143.5	143.8	142.7	144.1	5,122	735,297	143.56	127.7	127.7	128.0	127.0	128.3	5,754	127.80	1.56%
2023-08-29	141.3	141.1	141.5	139.5	141.6	13,573	1,906,757	140.48	125.8	125.6	126.0	124.2	126.1	15,247	125.06	0.93%
2023-08-28	140.0	140.0	140.1	139.9	141.0	10,955	1,535,315	140.15	124.6	124.6	124.7	124.5	125.5	12,306	124.76	0.07%
2023-08-25	139.9	139.8	139.9	139.7	140.9	12,479	1,746,509	139.96	124.5	124.5	124.5	124.4	125.4	14,018	124.59	-0.64%
2023-08-24	140.8	140.7	141.1	140.0	141.1	15,418	2,170,791	140.80	125.3	125.3	125.6	124.6	125.6	17,319	125.34	1.29%
2023-08-23	139.0	139.0	139.1	139.0	139.2	17,924	2,492,332	139.05	123.7	123.7	123.8	123.7	123.9	20,135	123.78	0.00%
2023-08-22	139.0	139.0	139.1	139.0	141.8	23,757	3,311,334	139.38	123.7	123.7	123.8	123.7	126.2	26,687	124.08	-0.28%
2023-08-21	141.5	141.5	142.0	140.8	145.6	27,573	3,916,333	142.04	124.1	124.1	124.5	123.5	127.7	31,443	124.55	-2.75%
2023-08-18	145.5	145.1	145.5	145.0	145.8	5,066	737,216	145.52	127.6	127.2	127.6	127.2	127.9	5,777	127.61	-0.14%
2023-08-17	145.7	145.5	147.1	145.3	147.0	8,792	1,284,357	146.08	127.8	127.6	129.0	127.4	128.9	10,026	128.10	-1.09%
2023-08-16	147.3	147.2	148.6	147.0	148.0	10,396	1,534,350	147.59	129.2	129.1	130.3	128.9	129.8	11,855	129.42	-1.87%
2023-08-15	150.1	149.9	150.3	149.6	150.8	9,124	1,371,579	150.33	131.6	131.4	131.8	131.2	132.2	10,405	131.82	-0.40%
2023-08-14	150.7	150.7	151.2	150.1	152.0	12,718	1,920,384	151.00	132.2	132.2	132.6	131.6	133.3	14,503	132.41	-0.86%
2023-08-11	152.0	152.0	152.2	151.3	152.5	9,373	1,424,229	151.95	133.3	133.3	133.5	132.7	133.7	10,689	133.25	0.66%
2023-08-10	151.0	150.7	151.0	150.7	152.5	2,823	427,491	151.43	132.4	132.2	132.4	132.2	133.7	3,219	132.79	-0.26%
2023-08-09	151.4	151.2	151.5	151.2	152.2	5,232	791,961	151.37	132.8	132.6	132.9	132.6	133.5	5,966	132.74	0.26%
2023-08-08	151.0	150.9	151.4	150.7	152.1	9,856	1,491,979	151.38	132.4	132.3	132.8	132.2	133.4	11,239	132.75	-0.53%
2023-08-07	151.8	151.0	151.9	149.9	151.9	7,670	1,158,181	151.00	133.1	132.4	133.2	131.4	133.2	8,747	132.42	1.47%
2023-08-04	149.6	149.4	150.5	149.0	151.0	6,299	942,595	149.64	131.2	131.0	132.0	130.7	132.4	7,183	131.22	0.27%
2023-08-03	149.2	149.2	149.4	149.1	153.0	5,108	765,512	149.87	130.8	130.8	131.0	130.7	134.2	5,825	131.42	-2.23%
2023-08-02	152.6	151.7	152.8	152.2	153.4	20,523	3,131,589	152.59	133.8	133.0	134.0	133.5	134.5	23,404	133.81	-0.65%
2023-08-01	153.6	143.2	153.6	153.4	154.5	38,984	5,998,788	153.88	134.7	125.6	134.7	134.5	135.5	44,456	134.94	0.00%
2023-07-31	153.6	153.6	153.7	153.3	154.0	8,900	1,366,760	153.57	134.7	134.7	134.8	134.4	135.0	10,149	134.67	0.13%
2023-07-28	153.4	153.1	153.4	153.1	153.6	22,200	3,404,800	153.37	134.5	134.3	134.5	134.3	134.7	25,316	134.49	0.07%
2023-07-27	153.3	153.0	153.8	153.0	153.9	29,822	4,579,119	153.55	134.4	134.2	134.9	134.2	135.0	34,008	134.65	0.20%
2023-07-26	153.0	152.8	153.0	152.5	153.0	19,987	3,053,867	152.79	134.2	134.0	134.2	133.7	134.2	22,792	133.99	0.66%
2023-07-25	152.0	152.0	152.2	151.5	152.8	24,413	3,710,995	152.01	133.3	133.3	133.5	132.9	134.0	27,840	133.30	0.73%
2023-07-24	150.9	150.8	150.9	150.5	151.2	19,800	2,988,110	150.91	132.3	132.2	132.3	132.0	132.6	22,579	132.34	0.40%
2023-07-21	150.3	150.2	150.3	149.9	150.5	21,418	3,215,828	150.15	131.8	131.7	131.8	131.4	132.0	24,424	131.67	0.40%
2023-07-20	149.7	149.5	149.6	149.3	149.9	8,988	1,344,098	149.54	131.3	131.1	131.2	130.9	131.4	10,250	131.14	0.13%
2023-07-19	149.5	149.5	149.8	148.5	149.5	15,817	2,354,783	148.88	131.1	131.1	131.4	130.2	131.1	18,037	130.55	0.74%
2023-07-18	148.4	148.4	148.5	147.8	148.9	16,544	2,457,036	148.52	130.1	130.1	130.2	129.6	130.6	18,866	130.24	0.82%
2023-07-14	147.2	146.7	147.2	145.8	147.7	8,906	1,307,464	146.81	129.1	128.6	129.1	127.9	129.5	10,156	128.74	0.96%
2023-07-13	145.8	145.8	145.9	145.0	146.0	1,801	262,706	145.87	127.9	127.9	127.9	127.2	128.0	2,054	127.91	0.90%
2023-07-12	144.5	144.0	144.5	143.5	144.7	23,603	3,400,992	144.09	126.7	126.3	126.7	125.8	126.9	26,916	126.36	0.42%
2023-07-11	143.9	143.8	143.9	143.9	144.5	8,835	1,273,048	144.09	126.2	126.1	126.2	126.2	126.7	10,075	126.36	-0.35%
2023-07-10	144.4	144.4	144.5	144.4	144.9	3,300	477,310	144.64	126.6	126.6	126.7	126.6	127.1	3,763	126.84	0.07%
2023-07-07	144.3	144.3	144.4	144.1	145.0	5,815	840,229	144.49	126.5	126.5	126.6	126.4	127.2	6,631	126.71	-0.82%
2023-07-06	145.5	145.0	145.5	145.3	146.8	7,500	1,093,220	145.76	127.6	127.2	127.6	127.4	128.7	8,553	127.82	-1.42%
2023-07-05	147.6	146.8	147.7	147.3	147.6	4,465	658,558	147.49	129.4	128.7	129.5	129.2	129.4	5,092	129.34	0.00%
2023-07-04	147.6	146.2	147.7	147.4	148.7	5,033	743,635	147.75	129.4	128.2	129.5	129.3	130.4	5,739	129.57	-0.07%
2023-07-03	147.7	145.0	147.8	146.8	148.9	9,010	1,332,398	147.88	129.5	127.2	129.6	128.7	130.6	10,275	129.68	1.10%
2023-06-30	146.1	146.1	146.4	145.8	146.5	2,703	394,999	146.13	128.1	128.1	128.4	127.9	128.5	3,082	128.15	1.11%
2023-06-29	144.5	144.5	145.5	144.0	145.7	3,863	558,407	144.55	126.7	126.7	127.6	126.3	127.8	4,405	126.76	-0.76%
2023-06-28	145.6	145.5	146.3	145.2	145.6	1,013	147,314	145.42	127.7	127.6	128.3	127.3	127.7	1,155	127.52	0.34%
2023-06-27	145.1	145.0	145.5	144.0	145.4	4,851	701,840	144.68	127.2	127.2	127.6	126.3	127.5	5,532	126.87	0.69%
2023-06-26	144.1	144.0	144.2	144.0	145.8	12,554	1,811,602	144.30	126.4	126.3	126.5	126.3	127.9	14,316	126.54	-1.17%
2023-06-23	145.8	145.7	145.9	145.6	146.3	11,900	1,737,000	145.97	127.9	127.8	127.9	127.7	128.3	13,570	128.00	-1.42%
2023-06-21	147.9	147.8	148.5	147.3	149.3	13,719	2,037,314	148.50	129.7	129.6	130.2	129.2	130.9	15,645	130.22	-0.60%
2023-06-20	148.8	148.8	149.0	148.8	149.2	4,684	697,800	148.98	130.5	130.5	130.7	130.5	130.8	5,341	130.64	-0.33%
2023-06-19	149.3	149.0	149.3	148.6	150.5	6,248	933,109	149.35	130.9	130.7	130.9	130.3	132.0	7,125	130.96	-0.80%
2023-06-16	150.5	149.9	150.9	150.0	151.2	7,400	1,113,650	150.49	132.0	131.4	132.3	131.5	132.6	8,439	131.97	-0.13%
2023-06-15	150.7	149.8	151.0	149.1	151.2	6,079	912,317	150.08	132.2	131.4	132.4	130.7	132.6	6,932	131.60	-0.33%
2023-06-14	151.2	150.3	151.3	150.0	151.9	7,700	1,160,610	150.73	132.6	131.8	132.7	131.5	133.2	8,781	132.18	0.60%
2023-06-13	150.3	149.1	150.4	149.3	150.4	6,207	932,507	150.23	131.8	130.7	131.9	130.9	131.9	7,078	131.74	0.00%
2023-06-12	150.3	149.5	150.3	149.5	150.4	6,875	1,030,293	149.86	131.8	131.1	131.8	131.1	131.9	7,840	131.42	0.20%
2023-06-09	150.0	149.3	150.0	149.9	150.4	7,515	1,128,031	150.10	131.5	130.9	131.5	131.4	131.9	8,570	131.63	-0.33%
2023-06-08	150.5	150.4	150.5	149.0	150.5	17,184	2,582,266	150.27	132.0	131.9	132.0	130.7	132.0	19,596	131.78	0.40%
2023-06-07	149.9	150.0	150.6	149.6	150.7	8,965	1,345,423	150.08	131.4	131.5	132.1	131.2	132.2	10,223	131.60	0.13%
2023-06-06	149.7	149.4	149.8	149.1	150.0	2,145	320,840	149.58	131.3	131.0	131.4	130.7	131.5	2,446	131.17	0.34%
2023-06-05	149.2	149.2	149.4	146.8	149.3	10,142	1,511,629	149.05	130.8	130.8	131.0	128.7	130.9	11,566	130.70	1.98%
2023-06-02	146.3	145.4	146.3	145.0	147.1	4,304	631,304	146.68	128.3	127.5	128.3	127.2	129.0	4,908	128.62	0.76%
2023-06-01	145.2	144.3	146.0	144.4	145.3	2,748	398,385	144.97	127.3	126.5	128.0	126.6	127.4	3,134	127.13	0.07%
2023-05-31	145.1	145.1	145.3	145.1	146.6	9,434	1,377,664	146.03	127.2	127.2	127.4	127.2	128.6	10,758	128.06	-0.62%
2023-05-30	146.0	145.9	146.8	146.0	146.7	3,968	579,660	146.08	128.0	127.9	128.7	128.0	128.6	4,525	128.10	-0.48%
2023-05-29	146.7	146.0	146.8	146.2	147.2	6,786	995,217	146.66	128.6	128.0	128.7	128.2	129.1	7,738	128.61	0.89%
2023-05-25	145.4	145.0	145.5	144.4	145.9	7,400	1,069,360	144.51	127.5	127.2	127.6	126.6	127.9	8,439	126.72	-0.95%
2023-05-24	146.8	146.8	148.1	146.8	148.4	5,500	813,610	147.93	128.7	128.7	129.9	128.7	130.1	6,272	129.72	-1.21%
2023-05-23	148.6	148.6	149.4	148.0	149.6	8,866	1,321,914	149.10	130.3	130.3	131.0	129.8	131.2	10,110	130.75	0.07%
2023-05-22	150.6	150.6	151.0	150.0	151.0	5,326	802,523	150.68	130.2	130.2	130.6	129.7	130.6	6,160	130.29	0.60%
2023-05-19	149.7	149.6	149.8	149.6	150.4	7,463	1,119,695	150.03	129.4	129.4	129.5	129.4	130.0	8,631	129.73	0.00%
2023-05-18	149.7	149.7	150.4	149.7	150.9	3,994	600,707	150.40	129.4	129.4	130.0	129.4	130.5	4,619	130.05	0.94%
2023-05-17	148.3	148.3	149.5	148.3	150.0	3,965	593,840	149.77	128.2	128.2	129.3	128.2	129.7	4,586	129.50	-1.72%
2023-05-16	150.9	150.5	151.0	150.0	151.6	5,221	786,611	150.66	130.5	130.1	130.6	129.7	131.1	6,038	130.27	0.80%
2023-05-15	149.7	149.7	150.5	148.5	149.7	13,602	2,028,788	149.15	129.4	129.4	130.1	128.4	129.4	15,731	128.97	-0.73%
2023-05-12	150.8	150.4	151.6	150.1	151.6	6,486	975,478	150.40	130.4	130.0	131.1	129.8	131.1	7,501	130.04	-0.53%
2023-05-11	151.6	151.6	152.3	151.1	153.1	7,816	1,191,858	152.49	131.1	131.1	131.7	130.7	132.4	9,039	131.85	-1.24%
2023-05-10	153.5	153.0	153.5	153.0	154.0	20,518	3,151,856	153.61	132.7	132.3	132.7	132.3	133.2	23,729	132.83	-0.32%
2023-05-09	154.0	154.0	154.1	153.5	154.9	26,426	4,075,141	154.21	133.2	133.2	133.2	132.7	133.9	30,562	133.34	0.33%
2023-05-08	153.5	153.0	153.5	151.5	153.5	22,610	3,455,835	152.85	132.7	132.3	132.7	131.0	132.7	26,149	132.16	2.33%
2023-05-05	150.0	150.0	151.1	150.0	151.4	4,054	608,343	150.06	129.7	129.7	130.7	129.7	130.9	4,688	129.75	-1.25%
2023-05-04	151.9	151.7	152.0	150.4	151.9	7,999	1,210,006	151.27	131.3	131.2	131.4	130.0	131.3	9,251	130.80	-0.07%
2023-05-03	152.0	151.5	152.0	151.0	152.4	13,488	2,044,743	151.60	131.4	131.0	131.4	130.6	131.8	15,599	131.08	-0.20%
2023-05-02	152.3	152.3	152.7	150.2	152.8	34,117	5,193,894	152.24	131.7	131.7	132.0	129.9	132.1	39,457	131.64	1.20%
2023-04-28	150.5	150.2	150.5	150.0	151.0	27,138	4,080,166	150.35	130.1	129.9	130.1	129.7	130.6	31,385	130.00	1.69%
2023-04-27	148.0	147.5	148.8	147.2	148.0	4,891	721,112	147.44	128.0	127.5	128.7	127.3	128.0	5,656	127.48	0.34%
2023-04-26	147.5	146.8	147.4	146.8	147.7	5,083	747,654	147.09	127.5	126.9	127.5	126.9	127.7	5,879	127.18	-1.01%
2023-04-25	149.0	149.0	149.5	148.7	150.4	6,521	973,867	149.34	128.8	128.8	129.3	128.6	130.0	7,542	129.13	0.13%
2023-04-24	148.8	148.8	149.0	148.0	149.0	15,154	2,250,996	148.54	128.7	128.7	128.8	128.0	128.8	17,526	128.44	-0.53%
2023-04-21	149.6	149.6	149.8	149.2	150.4	9,837	1,472,718	149.71	129.4	129.4	129.5	129.0	130.0	11,377	129.45	0.07%
2023-04-20	149.5	148.6	150.5	149.5	151.0	12,214	1,833,926	150.15	129.3	128.5	130.1	129.3	130.6	14,126	129.83	-0.80%
2023-04-19	150.7	150.4	150.7	150.1	152.0	20,876	3,147,120	150.75	130.3	130.0	130.3	129.8	131.4	24,143	130.35	0.87%
2023-04-18	149.4	149.4	149.7	148.2	149.4	7,352	1,096,430	149.13	129.2	129.2	129.4	128.1	129.2	8,503	128.95	0.47%
2023-04-17	148.7	149.0	149.7	148.3	150.0	3,772	561,215	148.78	128.6	128.8	129.4	128.2	129.7	4,362	128.65	0.27%
2023-04-14	148.3	148.0	148.3	147.8	148.3	22,621	3,348,236	148.01	128.2	128.0	128.2	127.8	128.2	26,161	127.98	0.68%
2023-04-13	147.3	147.3	147.4	146.0	147.3	6,942	1,020,856	147.06	127.4	127.4	127.5	126.2	127.4	8,028	127.15	0.55%
2023-04-12	146.5	145.8	146.6	145.8	146.5	14,887	2,177,274	146.25	126.7	126.1	126.8	126.1	126.7	17,217	126.46	1.10%
2023-04-11	144.9	144.3	145.0	143.7	145.0	34,227	4,931,811	144.09	125.3	124.8	125.4	124.3	125.4	39,584	124.59	0.76%
2023-04-06	143.8	143.8	144.4	143.5	144.0	4,116	591,547	143.72	124.3	124.3	124.9	124.1	124.5	4,760	124.27	-0.07%
2023-04-04	143.9	143.9	144.6	143.6	144.0	5,022	722,244	143.82	124.4	124.4	125.0	124.2	124.5	5,808	124.35	0.35%
2023-04-03	143.4	143.0	143.5	142.0	143.6	7,411	1,056,778	142.60	124.0	123.6	124.1	122.8	124.2	8,571	123.30	0.84%
2023-03-31	142.2	141.5	142.2	140.8	142.2	7,524	1,067,089	141.82	123.0	122.4	123.0	121.7	123.0	8,702	122.63	1.14%
2023-03-30	140.6	140.1	140.6	139.6	140.6	2,200	308,200	140.09	121.6	121.1	121.6	120.7	121.6	2,544	121.13	1.08%
2023-03-29	139.1	139.6	140.7	138.7	140.5	5,554	773,782	139.32	120.3	120.7	121.7	119.9	121.5	6,423	120.47	0.07%
2023-03-28	139.0	139.0	139.5	138.7	140.7	4,641	645,086	139.00	120.2	120.2	120.6	119.9	121.7	5,367	120.19	0.72%
2023-03-27	138.0	138.2	138.8	137.7	139.8	9,400	1,298,980	138.19	119.3	119.5	120.0	119.1	120.9	10,871	119.49	-0.79%
2023-03-24	139.1	139.0	140.0	138.4	140.5	8,996	1,253,018	139.29	120.3	120.2	121.1	119.7	121.5	10,404	120.44	-0.64%
2023-03-23	140.0	140.0	140.5	138.9	140.9	6,600	919,760	139.36	121.1	121.1	121.5	120.1	121.8	7,633	120.50	-0.21%
2023-03-22	140.3	140.3	141.0	140.0	142.3	9,000	1,268,650	140.96	121.3	121.3	121.9	121.1	123.0	10,409	121.89	0.72%
2023-03-21	139.3	139.0	139.3	138.1	140.0	16,518	2,295,530	138.97	120.4	120.2	120.4	119.4	121.1	19,103	120.16	1.83%
2023-03-20	136.8	136.9	137.2	136.7	142.0	41,140	5,660,718	137.60	118.3	118.4	118.6	118.2	122.8	47,579	118.98	-4.27%
2023-03-17	142.9	142.2	142.9	141.0	143.7	13,300	1,894,100	142.41	123.6	123.0	123.6	121.9	124.3	15,382	123.14	0.21%
2023-03-16	142.6	142.0	142.7	141.1	145.0	18,680	2,660,758	142.44	123.3	122.8	123.4	122.0	125.4	21,604	123.16	-2.46%
2023-03-15	146.2	146.0	146.2	145.3	147.5	7,883	1,152,489	146.20	126.4	126.2	126.4	125.6	127.5	9,117	126.41	1.53%
2023-03-14	144.0	144.0	145.0	143.2	147.0	15,600	2,252,260	144.38	124.5	124.5	125.4	123.8	127.1	18,041	124.84	-2.96%
2023-03-13	148.4	148.5	148.6	148.0	149.4	24,698	3,678,549	148.94	128.3	128.4	128.5	128.0	129.2	28,563	128.79	-0.07%
2023-03-10	148.5	148.5	148.6	148.0	151.8	18,749	2,791,545	148.89	128.4	128.4	128.5	128.0	131.3	21,683	128.74	-2.30%
2023-03-09	152.0	152.0	152.7	151.9	152.6	3,960	602,170	152.06	131.4	131.4	132.0	131.3	131.9	4,580	131.48	-0.39%
2023-03-08	152.6	152.3	152.8	152.4	154.2	10,734	1,641,824	152.96	131.9	131.7	132.1	131.8	133.3	12,414	132.26	-1.80%
2023-03-07	155.4	155.0	155.4	154.6	156.0	17,030	2,645,007	155.31	134.4	134.0	134.4	133.7	134.9	19,695	134.30	-0.26%
2023-03-06	155.8	155.8	155.9	154.8	155.9	15,623	2,427,888	155.40	134.7	134.7	134.8	133.9	134.8	18,068	134.37	0.65%
2023-03-03	154.8	154.5	154.8	154.1	155.3	18,861	2,920,068	154.82	133.9	133.6	133.9	133.2	134.3	21,813	133.87	0.32%
2023-03-02	154.3	154.3	154.5	153.8	155.0	16,196	2,501,973	154.48	133.4	133.4	133.6	133.0	134.0	18,731	133.58	0.33%
2023-03-01	153.8	153.8	154.0	152.8	154.1	18,680	2,871,036	153.70	133.0	133.0	133.2	132.1	133.2	21,604	132.90	1.59%
2023-02-28	151.4	151.3	151.4	151.0	152.8	5,347	811,257	151.72	130.9	130.8	130.9	130.6	132.1	6,184	131.19	1.00%
2023-02-27	149.9	150.1	150.2	149.9	151.0	12,377	1,861,147	150.37	129.6	129.8	129.9	129.6	130.6	14,314	130.02	-0.79%
2023-02-24	153.2	153.2	153.5	153.0	154.8	10,456	1,604,796	153.48	130.6	130.6	130.9	130.5	132.0	12,261	130.89	-0.84%
2023-02-23	154.5	154.4	154.5	154.0	155.0	12,410	1,917,542	154.52	131.8	131.7	131.8	131.3	132.2	14,552	131.77	0.39%
2023-02-22	153.9	153.4	154.0	153.0	156.0	9,362	1,440,861	153.91	131.2	130.8	131.3	130.5	133.0	10,978	131.25	-1.35%
2023-02-21	156.0	155.4	156.0	155.3	156.9	6,101	951,908	156.02	133.0	132.5	133.0	132.4	133.8	7,154	133.06	-0.26%
2023-02-20	156.4	156.0	156.4	155.5	156.9	20,960	3,280,909	156.53	133.4	133.0	133.4	132.6	133.8	24,578	133.49	0.58%
2023-02-17	155.5	154.8	156.0	155.0	157.2	68,315	10,670,578	156.20	132.6	132.0	133.0	132.2	134.1	80,107	133.20	2.30%
2023-02-16	152.0	151.9	152.4	151.5	152.8	13,498	2,052,518	152.06	129.6	129.5	130.0	129.2	130.3	15,828	129.68	0.26%
2023-02-15	151.6	150.8	152.0	150.5	153.0	9,120	1,380,750	151.40	129.3	128.6	129.6	128.3	130.5	10,694	129.11	-0.39%
2023-02-14	152.2	152.2	152.3	151.9	152.9	12,505	1,903,051	152.18	129.8	129.8	129.9	129.5	130.4	14,663	129.78	0.07%
2023-02-13	152.1	151.2	152.3	150.2	152.4	12,484	1,889,806	151.38	129.7	128.9	129.9	128.1	130.0	14,639	129.10	0.20%
2023-02-10	151.8	150.5	151.8	150.4	151.9	23,815	3,598,046	151.08	129.5	128.3	129.5	128.3	129.5	27,926	128.84	1.00%
2023-02-09	150.3	150.2	150.6	149.7	150.6	6,333	951,063	150.18	128.2	128.1	128.4	127.7	128.4	7,426	128.07	-0.46%
2023-02-08	151.0	150.9	151.0	150.1	151.2	5,300	798,800	150.72	128.8	128.7	128.8	128.0	128.9	6,215	128.53	0.33%
2023-02-07	150.5	150.4	150.5	150.5	151.6	17,469	2,638,620	151.05	128.3	128.3	128.3	128.3	129.3	20,484	128.81	-0.92%
2023-02-06	151.9	151.8	151.9	151.5	152.2	14,982	2,274,530	151.82	129.5	129.5	129.5	129.2	129.8	17,568	129.47	-0.33%
2023-02-03	152.4	152.1	152.5	151.5	153.0	8,743	1,330,227	152.15	130.0	129.7	130.1	129.2	130.5	10,252	129.75	-1.04%
2023-02-02	154.0	154.0	154.4	153.2	156.1	36,272	5,619,923	154.94	131.3	131.3	131.7	130.6	133.1	42,533	132.13	0.98%
2023-02-01	152.5	152.2	152.5	151.4	153.5	33,878	5,153,587	152.12	130.1	129.8	130.1	129.1	130.9	39,726	129.73	1.19%
2023-01-31	150.7	150.7	150.9	150.2	152.2	12,998	1,963,131	151.03	128.5	128.5	128.7	128.1	129.8	15,242	128.80	-0.20%
2023-01-30	151.0	151.0	151.2	150.7	153.5	23,014	3,488,762	151.59	128.8	128.8	128.9	128.5	130.9	26,986	129.28	-1.63%
2023-01-27	153.5	153.4	153.5	152.8	153.8	40,306	6,184,267	153.43	130.9	130.8	130.9	130.3	131.2	47,263	130.85	1.66%
2023-01-26	151.0	151.0	151.2	150.0	151.6	53,122	8,019,860	150.97	128.8	128.8	128.9	127.9	129.3	62,291	128.75	3.42%
2023-01-20	146.0	145.6	146.0	145.6	146.0	7,510	1,094,849	145.79	124.5	124.2	124.5	124.2	124.5	8,806	124.33	0.27%
2023-01-19	145.6	145.3	145.6	145.1	146.0	7,900	1,148,713	145.41	124.2	123.9	124.2	123.7	124.5	9,264	124.00	-1.49%
2023-01-18	147.8	147.7	147.8	147.0	148.0	30,484	4,502,646	147.71	126.0	126.0	126.0	125.4	126.2	35,746	125.96	2.21%
2023-01-17	144.6	144.6	145.8	144.3	147.0	18,295	2,671,019	146.00	123.3	123.3	124.3	123.1	125.4	21,453	124.51	-1.23%
2023-01-16	146.4	146.3	146.5	146.3	147.2	11,853	1,740,578	146.85	124.8	124.8	124.9	124.8	125.5	13,899	125.23	-0.07%
2023-01-13	146.5	146.4	146.5	145.2	146.7	31,615	4,626,072	146.33	124.9	124.8	124.9	123.8	125.1	37,072	124.79	0.96%
2023-01-12	145.1	144.8	145.1	143.9	145.3	35,054	5,080,307	144.93	123.7	123.5	123.7	122.7	123.9	41,105	123.59	1.61%
2023-01-11	142.8	142.8	143.3	142.6	143.9	15,406	2,208,401	143.35	121.8	121.8	122.2	121.6	122.7	18,065	122.25	-0.14%
2023-01-10	143.0	142.8	143.0	141.9	143.2	19,242	2,747,078	142.76	122.0	121.8	122.0	121.0	122.1	22,563	121.75	0.70%
2023-01-09	142.0	142.0	142.2	140.0	142.4	37,970	5,394,564	142.07	121.1	121.1	121.3	119.4	121.4	44,524	121.16	1.43%
2023-01-06	140.0	139.4	140.0	139.1	140.3	10,736	1,502,151	139.92	119.4	118.9	119.4	118.6	119.6	12,589	119.32	-0.21%
2023-01-05	140.3	140.3	140.6	139.5	141.8	23,009	3,232,034	140.47	119.6	119.6	119.9	119.0	120.9	26,981	119.79	0.57%
2023-01-04	139.5	138.9	139.5	138.4	139.7	13,500	1,873,780	138.80	119.0	118.5	119.0	118.0	119.1	15,830	118.37	0.65%
2023-01-03	138.6	138.0	138.6	137.6	138.6	8,287	1,143,373	137.97	118.2	117.7	118.2	117.3	118.2	9,717	117.66	0.00%
2022-12-30	138.6	137.9	138.6	137.6	139.0	8,415	1,164,461	138.38	118.2	117.6	118.2	117.3	118.5	9,867	118.01	0.80%
2022-12-29	137.5	137.1	137.5	136.6	138.1	2,411	330,876	137.24	117.3	116.9	117.3	116.5	117.8	2,827	117.03	-0.87%
2022-12-28	138.7	138.6	138.9	137.6	138.9	9,206	1,275,210	138.52	118.3	118.2	118.5	117.3	118.5	10,795	118.13	0.80%
2022-12-23	137.6	137.5	138.0	137.3	138.0	2,700	371,410	137.56	117.3	117.3	117.7	117.1	117.7	3,166	117.31	-0.94%
2022-12-22	138.9	138.9	139.0	137.4	139.0	19,200	2,665,250	138.82	118.5	118.5	118.5	117.2	118.5	22,514	118.38	1.68%
2022-12-21	136.6	136.1	136.6	136.0	137.3	7,820	1,066,893	136.43	116.5	116.1	116.5	116.0	117.1	9,170	116.35	1.19%
2022-12-20	135.0	135.0	135.6	135.0	136.0	2,000	270,780	135.39	115.1	115.1	115.6	115.1	116.0	2,345	115.46	-0.74%
2022-12-19	136.0	136.0	136.2	135.6	136.2	1,586	215,502	135.88	116.0	116.0	116.2	115.6	116.2	1,860	115.88	-0.15%
2022-12-16	136.2	135.5	136.4	135.4	137.0	9,215	1,256,513	136.36	116.2	115.6	116.3	115.5	116.8	10,806	116.28	-0.66%
2022-12-15	137.1	137.2	137.8	137.0	138.4	7,771	1,066,386	137.23	116.9	117.0	117.5	116.8	118.0	9,112	117.03	-1.51%
2022-12-14	139.2	138.8	139.5	138.2	139.9	5,630	782,460	138.98	118.7	118.4	119.0	117.9	119.3	6,602	118.52	0.36%
2022-12-13	138.7	138.7	139.0	137.4	139.3	7,893	1,096,341	138.90	118.3	118.3	118.5	117.2	118.8	9,255	118.45	0.51%
2022-12-12	138.0	137.6	138.1	136.2	139.0	8,760	1,207,544	137.85	117.7	117.3	117.8	116.2	118.5	10,272	117.56	0.36%
2022-12-09	137.5	137.3	137.8	136.4	138.0	7,865	1,081,592	137.52	117.3	117.1	117.5	116.3	117.7	9,223	117.28	0.29%
2022-12-08	137.1	137.0	137.7	136.9	137.9	5,023	690,346	137.44	116.9	116.8	117.4	116.7	117.6	5,890	117.21	0.44%
2022-12-07	136.5	136.2	136.5	136.2	139.1	10,469	1,437,984	137.36	116.4	116.2	116.4	116.2	118.6	12,276	117.14	-1.87%
2022-12-06	139.1	139.1	139.9	138.0	140.0	10,984	1,522,057	138.57	118.6	118.6	119.3	117.7	119.4	12,880	118.17	-1.21%
2022-12-05	140.8	140.7	141.0	140.0	141.5	10,619	1,491,699	140.47	120.1	120.0	120.2	119.4	120.7	12,452	119.80	0.57%
2022-12-02	140.0	139.6	140.0	138.9	140.0	10,192	1,425,056	139.82	119.4	119.1	119.4	118.5	119.4	11,951	119.24	0.57%
2022-12-01	139.2	139.2	139.5	137.4	139.9	18,415	2,566,841	139.39	118.7	118.7	119.0	117.2	119.3	21,594	118.87	1.24%
2022-11-30	137.5	137.3	137.5	136.6	137.5	6,084	834,767	137.21	117.3	117.1	117.3	116.5	117.3	7,134	117.01	0.29%
2022-11-29	137.1	137.1	137.3	136.8	137.7	6,071	833,111	137.23	116.9	116.9	117.1	116.7	117.4	7,119	117.03	-0.44%
2022-11-28	137.7	137.7	138.0	137.0	138.0	3,223	444,063	137.78	117.4	117.4	117.7	116.8	117.7	3,779	117.50	-0.86%
2022-11-25	138.9	138.9	139.3	138.1	139.4	20,800	2,892,850	139.08	118.5	118.5	118.8	117.8	118.9	24,390	118.61	0.58%
2022-11-24	138.1	137.4	138.1	137.2	138.8	14,056	1,940,853	138.08	117.8	117.2	117.8	117.0	118.4	16,482	117.75	0.66%
2022-11-23	137.2	137.1	137.3	136.5	137.6	26,000	3,565,170	137.12	117.0	116.9	117.1	116.4	117.3	30,488	116.94	1.78%
2022-11-22	134.8	134.8	134.9	134.4	135.5	4,653	627,310	134.82	115.0	115.0	115.0	114.6	115.6	5,456	114.97	0.22%
2022-11-21	134.5	134.5	135.0	134.0	136.0	13,395	1,801,302	134.48	114.7	114.7	115.1	114.3	116.0	15,707	114.68	-0.12%
2022-11-18	136.6	136.5	136.6	136.5	137.1	5,136	702,621	136.80	114.8	114.8	114.8	114.8	115.3	6,109	115.02	-0.36%
2022-11-17	137.1	136.8	137.1	136.7	137.1	3,400	465,340	136.86	115.3	115.0	115.3	114.9	115.3	4,044	115.07	-0.65%
2022-11-16	138.0	137.9	138.0	135.4	138.0	8,994	1,230,183	136.78	116.0	115.9	116.0	113.8	116.0	10,698	114.99	0.15%
2022-11-15	137.8	137.3	137.8	136.0	138.0	11,557	1,588,385	137.44	115.9	115.4	115.9	114.3	116.0	13,746	115.55	0.15%
2022-11-14	137.6	137.5	137.6	136.6	138.0	22,587	3,105,967	137.51	115.7	115.6	115.7	114.8	116.0	26,866	115.61	1.93%
2022-11-11	135.0	134.5	135.2	131.1	135.7	57,982	7,781,925	134.21	113.5	113.1	113.7	110.2	114.1	68,966	112.84	5.72%
2022-11-10	127.7	127.7	128.2	127.7	129.1	8,388	1,076,408	128.33	107.4	107.4	107.8	107.4	108.5	9,977	107.89	-1.08%
2022-11-09	129.1	129.1	130.0	129.0	130.0	5,785	749,093	129.49	108.5	108.5	109.3	108.5	109.3	6,881	108.87	-0.54%
2022-11-08	129.8	129.8	130.6	129.8	131.5	5,478	716,293	130.76	109.1	109.1	109.8	109.1	110.6	6,516	109.93	-1.44%
2022-11-07	131.7	130.3	131.3	126.0	131.7	23,129	3,020,319	130.59	110.7	109.5	110.4	105.9	110.7	27,510	109.79	3.54%
2022-11-04	127.2	126.9	127.4	126.2	128.0	17,316	2,198,845	126.98	106.9	106.7	107.1	106.1	107.6	20,596	106.76	-0.39%
2022-11-03	127.7	127.1	127.7	127.7	130.0	4,300	550,290	127.97	107.4	106.9	107.4	107.4	109.3	5,115	107.59	-2.00%
2022-11-02	130.3	130.0	130.8	129.7	130.9	7,607	988,291	129.92	109.5	109.3	110.0	109.0	110.1	9,048	109.23	0.08%
2022-11-01	130.2	130.2	130.5	128.9	130.2	41,343	5,368,318	129.85	109.5	109.5	109.7	108.4	109.5	49,175	109.17	0.46%
2022-10-31	129.6	128.9	129.6	125.9	129.8	35,475	4,576,809	129.02	109.0	108.4	109.0	105.8	109.1	42,195	108.47	2.94%
2022-10-28	125.9	125.9	126.3	125.9	128.3	16,872	2,142,174	126.97	105.8	105.8	106.2	105.8	107.9	20,068	106.74	-1.25%
2022-10-27	127.5	127.5	127.8	127.3	127.9	9,298	1,185,815	127.53	107.2	107.2	107.4	107.0	107.5	11,059	107.22	0.24%
2022-10-26	127.2	127.2	127.5	125.9	127.3	12,826	1,624,719	126.67	106.9	106.9	107.2	105.8	107.0	15,256	106.50	1.11%
2022-10-25	125.8	125.4	125.9	123.0	126.1	23,636	2,960,359	125.25	105.8	105.4	105.8	103.4	106.0	28,113	105.30	0.96%
2022-10-24	124.6	124.6	125.5	124.6	126.0	28,150	3,524,753	125.21	104.8	104.8	105.5	104.8	105.9	33,483	105.27	0.97%
2022-10-21	123.4	123.4	123.5	123.4	124.0	6,872	850,942	123.83	103.7	103.7	103.8	103.7	104.3	8,174	104.11	-0.56%
2022-10-20	124.1	124.1	124.5	123.0	126.0	3,501	433,883	123.93	104.3	104.3	104.7	103.4	105.9	4,164	104.19	-1.35%
2022-10-19	125.8	125.4	126.3	125.3	127.8	3,704	468,066	126.37	105.8	105.4	106.2	105.3	107.4	4,406	106.24	-1.33%
2022-10-18	127.5	126.6	127.5	125.3	127.5	23,136	2,923,769	126.37	107.2	106.4	107.2	105.3	107.2	27,519	106.25	2.74%
2022-10-17	124.1	123.6	124.1	122.5	124.1	5,822	716,456	123.06	104.3	103.9	104.3	103.0	104.3	6,925	103.46	0.40%
2022-10-14	123.6	123.5	124.3	121.0	125.0	23,368	2,907,364	124.42	103.9	103.8	104.5	101.7	105.1	27,795	104.60	2.74%
2022-10-13	120.3	120.2	121.7	120.0	122.0	28,486	3,439,669	120.75	101.1	101.1	102.3	100.9	102.6	33,882	101.52	-0.74%
2022-10-12	121.2	121.2	121.5	120.6	122.2	14,422	1,750,379	121.37	101.9	101.9	102.1	101.4	102.7	17,154	102.04	-1.30%
2022-10-11	122.8	122.5	123.0	121.9	124.8	18,904	2,327,530	123.12	103.2	103.0	103.4	102.5	104.9	22,485	103.51	-0.41%
2022-10-10	123.3	123.1	123.4	121.3	126.0	7,983	985,635	123.47	103.7	103.5	103.7	102.0	105.9	9,495	103.80	-2.22%
2022-10-07	126.1	126.1	127.4	126.0	128.3	7,100	903,560	127.26	106.0	106.0	107.1	105.9	107.9	8,445	106.99	-1.87%
2022-10-06	128.5	127.8	129.3	127.0	129.3	14,271	1,829,551	128.20	108.0	107.4	108.7	106.8	108.7	16,974	107.78	-1.68%
2022-10-05	130.7	130.5	130.7	123.7	131.4	49,091	6,401,813	130.41	109.9	109.7	109.9	104.0	110.5	58,391	109.64	6.09%
2022-10-03	123.2	123.2	123.6	122.3	123.4	5,259	646,200	122.88	103.6	103.6	103.9	102.8	103.7	6,255	103.31	-0.73%
2022-09-30	124.1	124.2	124.5	122.7	124.2	9,076	1,119,702	123.37	104.3	104.4	104.7	103.2	104.4	10,795	103.72	0.57%
2022-09-29	123.4	123.2	123.4	123.4	126.0	20,200	2,518,450	124.68	103.7	103.6	103.7	103.7	105.9	24,027	104.82	0.49%
2022-09-28	122.8	122.0	123.2	121.0	124.0	26,585	3,239,693	121.86	103.2	102.6	103.6	101.7	104.3	31,621	102.45	-1.21%
2022-09-27	124.3	124.4	125.1	123.1	125.5	29,972	3,710,562	123.80	104.5	104.6	105.2	103.5	105.5	35,650	104.08	0.24%
2022-09-26	124.0	123.8	124.0	123.6	128.5	47,900	5,984,100	124.93	104.3	104.1	104.3	103.9	108.0	56,974	105.03	-3.88%
2022-09-23	129.0	128.9	129.0	128.9	131.0	60,500	7,834,644	129.50	108.5	108.4	108.5	108.4	110.1	71,961	108.87	-2.20%
2022-09-22	131.9	131.8	131.9	130.9	133.5	41,500	5,462,634	131.63	110.9	110.8	110.9	110.1	112.2	49,362	110.67	-1.49%
2022-09-21	133.9	133.5	133.8	133.2	134.5	16,700	2,231,630	133.63	112.6	112.2	112.5	112.0	113.1	19,864	112.35	-1.54%
2022-09-20	136.0	136.0	136.5	135.9	136.5	11,240	1,530,139	136.13	114.3	114.3	114.8	114.3	114.8	13,369	114.45	1.42%
2022-09-19	134.1	133.6	134.2	133.0	135.3	14,964	2,000,306	133.67	112.7	112.3	112.8	111.8	113.8	17,799	112.38	-0.52%
2022-09-16	134.8	134.5	135.0	134.8	135.5	9,571	1,293,040	135.10	113.3	113.1	113.5	113.3	113.9	11,384	113.58	-1.17%
2022-09-15	136.4	135.8	136.4	135.8	137.3	7,620	1,041,810	136.72	114.7	114.2	114.7	114.2	115.4	9,063	114.95	-0.51%
2022-09-14	137.1	137.1	137.8	136.2	139.0	14,785	2,033,039	137.51	115.3	115.3	115.9	114.5	116.9	17,586	115.61	-2.49%
2022-09-13	140.6	140.6	140.8	139.2	140.8	33,554	4,712,189	140.44	118.2	118.2	118.4	117.0	118.4	39,910	118.07	2.78%
2022-09-09	136.8	136.9	137.0	135.4	137.0	16,941	2,312,950	136.53	115.0	115.1	115.2	113.8	115.2	20,150	114.79	2.09%
2022-09-08	134.0	134.0	134.3	133.6	135.0	3,148	423,373	134.49	112.7	112.7	112.9	112.3	113.5	3,744	113.07	0.75%
2022-09-07	133.0	133.1	134.0	132.8	134.0	20,493	2,725,478	133.00	111.8	111.9	112.7	111.6	112.7	24,375	111.81	-1.85%
2022-09-06	135.5	135.0	135.5	134.6	135.5	8,551	1,155,460	135.13	113.9	113.5	113.9	113.2	113.9	10,171	113.60	0.82%
2022-09-05	134.4	134.0	134.5	133.6	135.7	7,481	1,004,175	134.23	113.0	112.7	113.1	112.3	114.1	8,898	112.85	0.30%
2022-09-02	134.0	134.0	134.2	133.5	135.0	41,118	5,508,852	133.98	112.7	112.7	112.8	112.2	113.5	48,907	112.64	-1.18%
2022-09-01	135.6	135.7	135.8	135.4	136.8	26,000	3,528,330	135.71	114.0	114.1	114.2	113.8	115.0	30,925	114.09	-0.88%
2022-08-31	136.8	136.8	137.0	136.8	138.0	21,739	2,980,854	137.12	115.0	115.0	115.2	115.0	116.0	25,857	115.28	-1.79%
2022-08-30	139.3	139.2	139.4	138.6	139.4	11,944	1,661,546	139.11	117.1	117.0	117.2	116.5	117.2	14,207	116.96	0.43%
2022-08-29	138.7	138.7	139.2	138.6	140.0	11,705	1,628,499	139.13	116.6	116.6	117.0	116.5	117.7	13,922	116.97	-2.26%
2022-08-26	141.9	140.5	141.9	140.5	141.9	7,173	1,011,569	141.02	119.3	118.1	119.3	118.1	119.3	8,532	118.56	1.14%
2022-08-25	140.3	140.3	141.0	139.2	140.3	1,700	237,750	139.85	118.0	118.0	118.5	117.0	118.0	2,022	117.58	0.43%
2022-08-24	139.7	138.6	139.8	139.0	140.2	4,758	664,476	139.65	117.5	116.5	117.5	116.9	117.9	5,659	117.41	0.36%
2022-08-23	139.2	138.5	139.3	138.0	141.1	12,402	1,724,436	139.04	117.0	116.4	117.1	116.0	118.6	14,751	116.90	-2.04%
2022-08-22	142.1	142.1	142.7	142.1	143.4	8,900	1,272,500	142.98	119.5	119.5	120.0	119.5	120.6	10,586	120.21	-0.91%
2022-08-19	145.4	144.9	145.5	144.0	145.5	8,856	1,283,229	144.90	120.6	120.1	120.6	119.4	120.6	10,680	120.15	-0.27%
2022-08-18	145.8	145.5	145.8	145.2	146.1	11,650	1,695,225	145.51	120.9	120.6	120.9	120.4	121.1	14,050	120.66	-0.61%
2022-08-17	146.7	146.5	146.7	145.8	147.1	26,448	3,877,887	146.62	121.6	121.5	121.6	120.9	122.0	31,896	121.58	0.48%
2022-08-16	146.0	146.0	146.5	145.3	147.0	19,419	2,829,167	145.69	121.1	121.1	121.5	120.5	121.9	23,419	120.81	0.21%
2022-08-15	145.7	145.7	146.2	145.0	147.8	24,481	3,583,992	146.40	120.8	120.8	121.2	120.2	122.6	29,524	121.39	1.04%
2022-08-12	144.2	144.2	144.5	144.0	146.0	16,600	2,398,290	144.48	119.6	119.6	119.8	119.4	121.1	20,020	119.80	-1.23%
2022-08-11	146.0	145.3	146.0	145.1	146.5	72,273	10,547,073	145.93	121.1	120.5	121.1	120.3	121.5	87,161	121.01	2.60%
2022-08-10	142.3	142.3	142.4	141.3	142.6	23,910	3,401,343	142.26	118.0	118.0	118.1	117.2	118.2	28,835	117.96	0.00%
2022-08-09	142.3	142.3	142.5	141.8	142.6	18,586	2,643,087	142.21	118.0	118.0	118.2	117.6	118.2	22,415	117.92	0.71%
2022-08-08	141.3	141.3	142.0	141.2	142.0	7,582	1,072,888	141.50	117.2	117.2	117.7	117.1	117.7	9,144	117.33	-0.07%
2022-08-05	141.4	141.0	141.4	140.4	141.9	42,851	6,042,000	141.00	117.2	116.9	117.2	116.4	117.7	51,678	116.92	1.00%
2022-08-04	140.0	137.6	140.8	140.0	141.9	42,880	6,045,692	140.99	116.1	114.1	116.8	116.1	117.7	51,713	116.91	-0.43%
2022-08-03	140.6	140.6	141.0	140.6	141.4	10,399	1,465,070	140.89	116.6	116.6	116.9	116.6	117.2	12,541	116.82	0.21%
2022-08-02	140.3	140.3	140.5	138.6	142.0	30,504	4,275,452	140.16	116.3	116.3	116.5	114.9	117.7	36,788	116.22	-1.34%
2022-08-01	142.2	142.2	142.3	140.8	142.2	46,221	6,548,366	141.68	117.9	117.9	118.0	116.8	117.9	55,742	117.48	1.14%
2022-07-29	140.6	140.6	140.8	139.4	141.3	52,236	7,347,396	140.66	116.6	116.6	116.8	115.6	117.2	62,996	116.63	0.79%
2022-07-28	139.5	139.3	139.5	138.2	139.5	62,200	8,642,110	138.94	115.7	115.5	115.7	114.6	115.7	75,013	115.21	1.45%
2022-07-27	137.5	137.5	137.8	137.0	137.8	9,952	1,367,237	137.38	114.0	114.0	114.3	113.6	114.3	12,002	113.92	-0.22%
2022-07-26	137.8	137.0	137.8	135.9	137.8	21,458	2,942,407	137.12	114.3	113.6	114.3	112.7	114.3	25,878	113.70	1.47%
2022-07-25	135.8	135.4	136.0	135.1	135.8	3,286	444,801	135.36	112.6	112.3	112.8	112.0	112.6	3,963	112.24	-0.15%
2022-07-22	136.0	136.0	136.5	135.5	137.2	6,038	820,829	135.94	112.8	112.8	113.2	112.4	113.8	7,282	112.72	0.00%
2022-07-21	136.0	136.0	136.8	135.9	138.0	12,500	1,706,940	136.56	112.8	112.8	113.4	112.7	114.4	15,075	113.23	-1.45%
2022-07-20	138.0	137.5	138.0	135.8	138.2	35,859	4,932,284	137.55	114.4	114.0	114.4	112.6	114.6	43,246	114.05	1.92%
2022-07-19	135.4	135.3	135.7	134.8	135.7	5,800	783,660	135.11	112.3	112.2	112.5	111.8	112.5	6,995	112.04	0.15%
2022-07-18	135.2	135.2	135.8	134.7	136.0	12,000	1,625,710	135.48	112.1	112.1	112.6	111.7	112.8	14,472	112.34	0.37%
2022-07-15	134.7	134.7	135.0	134.0	135.0	23,468	3,147,703	134.13	111.7	111.7	111.9	111.1	111.9	28,302	111.22	-0.07%
2022-07-14	134.8	134.8	135.2	134.8	137.1	10,704	1,450,386	135.50	111.8	111.8	112.1	111.8	113.7	12,909	112.35	-0.74%
2022-07-13	135.8	135.8	136.2	135.2	136.5	7,919	1,077,954	136.12	112.6	112.6	112.9	112.1	113.2	9,550	112.87	0.00%
2022-07-12	135.8	135.3	136.0	135.1	136.5	13,428	1,826,077	135.99	112.6	112.2	112.8	112.0	113.2	16,194	112.76	0.22%
2022-07-11	135.5	135.5	136.0	135.3	136.5	6,414	871,127	135.82	112.4	112.4	112.8	112.2	113.2	7,735	112.62	-0.73%
2022-07-08	136.5	136.0	136.5	135.8	137.0	18,450	2,512,490	136.18	113.2	112.8	113.2	112.6	113.6	22,251	112.92	0.81%
2022-07-07	135.4	134.7	135.5	133.8	136.6	36,142	4,862,338	134.53	112.3	111.7	112.4	110.9	113.3	43,587	111.55	0.37%
2022-07-06	134.9	134.8	134.9	134.6	138.8	65,656	8,876,708	135.20	111.9	111.8	111.9	111.6	115.1	79,181	112.11	-2.81%
2022-07-05	138.8	138.7	138.8	136.1	138.9	29,830	4,127,854	138.38	115.1	115.0	115.1	112.9	115.2	35,975	114.74	1.76%
2022-07-04	136.4	136.3	136.5	135.9	136.6	7,300	994,765	136.27	113.1	113.0	113.2	112.7	113.3	8,804	112.99	0.66%
2022-06-30	135.5	135.1	135.9	135.0	137.7	52,240	7,103,141	135.97	112.4	112.0	112.7	111.9	114.2	63,001	112.75	-1.09%
2022-06-29	137.0	136.9	137.2	136.2	137.2	15,222	2,083,409	136.87	113.6	113.5	113.8	112.9	113.8	18,358	113.49	0.74%
2022-06-28	136.0	135.9	136.0	135.5	136.7	10,587	1,440,899	136.10	112.8	112.7	112.8	112.4	113.4	12,768	112.85	0.00%
2022-06-27	136.0	135.6	136.0	135.1	136.9	11,022	1,498,678	135.97	112.8	112.4	112.8	112.0	113.5	13,292	112.75	0.82%
2022-06-24	134.9	134.6	134.9	133.8	135.6	39,516	5,327,012	134.81	111.9	111.6	111.9	110.9	112.4	47,656	111.78	0.37%
2022-06-23	134.4	134.4	134.8	134.3	137.0	97,360	13,167,992	135.25	111.4	111.4	111.8	111.4	113.6	117,416	112.15	-1.90%
2022-06-22	137.0	137.0	138.1	136.5	139.0	35,968	4,947,247	137.55	113.6	113.6	114.5	113.2	115.3	43,377	114.05	-0.44%
2022-06-21	137.6	137.5	137.6	136.9	138.0	14,000	1,925,220	137.52	114.1	114.0	114.1	113.5	114.4	16,884	114.03	0.00%
2022-06-20	137.6	138.2	140.0	134.8	140.0	31,859	4,310,887	135.31	114.1	114.6	116.1	111.8	116.1	38,422	112.20	0.66%
2022-06-17	136.7	136.7	136.8	135.9	138.0	50,170	6,844,472	136.43	113.4	113.4	113.4	112.7	114.4	60,505	113.12	-0.65%
2022-06-16	137.6	137.6	137.7	137.3	139.5	20,314	2,803,089	137.99	114.1	114.1	114.2	113.8	115.7	24,499	114.42	0.00%
2022-06-15	137.6	137.5	137.6	137.6	140.0	56,501	7,817,925	138.37	114.1	114.0	114.1	114.1	116.1	68,140	114.73	-1.57%
2022-06-14	139.8	139.0	139.8	137.0	140.1	36,740	5,106,920	139.00	115.9	115.3	115.9	113.6	116.2	44,308	115.26	0.00%
2022-06-13	139.8	139.8	140.0	139.0	143.3	61,610	8,647,878	140.36	115.9	115.9	116.1	115.3	118.8	74,301	116.39	-3.12%
2022-06-10	144.3	144.2	144.9	143.7	146.0	7,700	1,112,470	144.48	119.7	119.6	120.1	119.2	121.1	9,286	119.80	-1.70%
2022-06-09	146.8	146.0	146.8	145.8	147.1	11,389	1,667,181	146.39	121.7	121.1	121.7	120.9	122.0	13,735	121.38	0.34%
2022-06-08	146.3	146.3	147.1	146.2	147.5	20,992	3,082,470	146.84	121.3	121.3	122.0	121.2	122.3	25,316	121.76	-0.27%
2022-06-07	146.7	145.7	146.7	145.0	146.9	15,027	2,191,780	145.86	121.6	120.8	121.6	120.2	121.8	18,122	120.94	0.89%
2022-06-06	145.4	145.1	145.4	143.3	145.9	14,815	2,144,998	144.79	120.6	120.3	120.6	118.8	121.0	17,867	120.05	0.28%
2022-06-02	145.0	145.0	145.6	144.8	146.5	4,406	640,460	145.36	120.2	120.2	120.7	120.1	121.5	5,314	120.53	-0.41%
2022-06-01	145.6	145.5	145.6	144.4	146.2	18,700	2,715,970	145.24	120.7	120.6	120.7	119.7	121.2	22,552	120.43	1.61%
2022-05-31	143.3	143.3	144.4	143.3	144.8	21,284	3,063,196	143.92	118.8	118.8	119.7	118.8	120.1	25,668	119.34	-0.07%
2022-05-30	143.4	143.4	143.5	142.1	144.0	28,492	4,080,092	143.20	118.9	118.9	119.0	117.8	119.4	34,361	118.74	1.49%
2022-05-27	141.3	141.0	141.3	139.8	141.4	25,410	3,577,677	140.80	117.2	116.9	117.2	115.9	117.2	30,644	116.75	1.51%
2022-05-26	139.2	139.2	139.6	139.0	139.6	6,723	936,003	139.22	115.4	115.4	115.8	115.3	115.8	8,108	115.44	-0.43%
2022-05-25	139.8	139.4	139.8	139.0	139.9	5,901	823,813	139.61	115.9	115.6	115.9	115.3	116.0	7,117	115.76	0.43%
2022-05-24	139.2	139.1	139.2	138.5	141.0	28,041	3,915,077	139.62	115.4	115.3	115.4	114.8	116.9	33,817	115.77	0.59%
2022-05-23	140.4	140.3	140.4	139.9	141.0	50,500	7,090,120	140.40	114.7	114.7	114.7	114.3	115.2	61,790	114.75	-0.92%
2022-05-20	141.7	141.6	141.7	140.0	143.0	29,119	4,115,742	141.34	115.8	115.7	115.8	114.4	116.9	35,629	115.52	1.14%
2022-05-19	140.1	140.0	140.1	139.1	142.8	28,759	4,030,161	140.14	114.5	114.4	114.5	113.7	116.7	35,189	114.53	-1.89%
2022-05-18	142.8	142.7	142.8	140.0	144.0	40,720	5,815,500	142.82	116.7	116.6	116.7	114.4	117.7	49,824	116.72	2.22%
2022-05-17	139.7	139.7	139.8	137.3	140.5	48,623	6,791,801	139.68	114.2	114.2	114.3	112.2	114.8	59,494	114.16	2.12%
2022-05-16	136.8	136.8	136.9	136.6	138.8	64,460	8,847,896	137.26	111.8	111.8	111.9	111.6	113.4	78,871	112.18	-0.58%
2022-05-13	137.6	137.6	137.9	136.0	142.0	351,851	48,396,774	137.55	112.5	112.5	112.7	111.2	116.1	430,514	112.42	-7.15%
2022-05-12	148.2	148.1	148.2	147.5	152.0	51,606	7,694,573	149.10	121.1	121.0	121.1	120.5	124.2	63,143	121.86	-1.40%
2022-05-11	150.3	150.3	150.8	149.4	151.9	24,548	3,697,767	150.63	122.8	122.8	123.2	122.1	124.1	30,036	123.11	0.13%
2022-05-10	150.1	150.0	150.9	149.5	152.0	34,423	5,177,347	150.40	122.7	122.6	123.3	122.2	124.2	42,119	122.92	-1.38%
2022-05-06	152.2	152.3	152.5	152.0	156.4	27,521	4,213,244	153.09	124.4	124.5	124.6	124.2	127.8	33,674	125.12	-2.50%
2022-05-05	156.1	156.0	156.2	155.6	157.9	9,404	1,472,361	156.57	127.6	127.5	127.7	127.2	129.0	11,506	127.96	0.90%
2022-05-04	154.7	154.6	154.7	153.5	155.3	17,500	2,707,980	154.74	126.4	126.4	126.4	125.5	126.9	21,412	126.47	0.72%
2022-05-03	153.6	153.5	153.8	153.0	156.8	36,300	5,584,760	153.85	125.5	125.5	125.7	125.0	128.1	44,416	125.74	-2.29%
2022-04-29	157.2	157.2	157.3	155.3	157.5	17,400	2,712,580	155.90	128.5	128.5	128.6	126.9	128.7	21,290	127.41	1.42%
2022-04-28	155.0	155.0	158.5	153.2	155.4	29,806	4,596,296	154.21	126.7	126.7	129.5	125.2	127.0	36,470	126.03	0.00%
2022-04-27	155.0	154.7	155.0	154.2	158.5	24,821	3,852,495	155.21	126.7	126.4	126.7	126.0	129.5	30,370	126.85	-1.90%
2022-04-26	158.0	157.5	158.1	158.0	160.4	13,798	2,195,757	159.14	129.1	128.7	129.2	129.1	131.1	16,883	130.06	-0.63%
2022-04-25	159.0	159.0	159.5	158.4	163.6	25,000	3,992,130	159.69	129.9	129.9	130.4	129.5	133.7	30,589	130.51	-3.87%
2022-04-22	165.4	165.0	165.4	165.2	167.6	11,440	1,895,215	165.67	135.2	134.9	135.2	135.0	137.0	13,998	135.40	-1.19%
2022-04-21	167.4	167.0	167.5	166.0	167.5	39,817	6,659,517	167.25	136.8	136.5	136.9	135.7	136.9	48,719	136.69	1.03%
2022-04-20	165.7	165.1	166.1	165.0	167.1	5,781	957,603	165.65	135.4	134.9	135.8	134.9	136.6	7,073	135.38	-0.30%
2022-04-19	166.2	165.5	166.2	163.7	166.7	25,156	4,179,688	166.15	135.8	135.3	135.8	133.8	136.2	30,780	135.79	0.79%
2022-04-14	164.9	164.8	166.4	164.9	166.9	29,314	4,863,085	165.90	134.8	134.7	136.0	134.8	136.4	35,868	135.58	-0.66%
2022-04-13	166.0	163.2	166.0	164.5	166.4	11,915	1,972,378	165.54	135.7	133.4	135.7	134.4	136.0	14,579	135.29	0.73%
2022-04-12	164.8	164.7	165.3	164.8	166.3	9,567	1,580,651	165.22	134.7	134.6	135.1	134.7	135.9	11,706	135.03	-0.60%
2022-04-11	165.8	165.1	165.8	164.2	167.0	17,037	2,820,560	165.55	135.5	134.9	135.5	134.2	136.5	20,846	135.31	1.10%
2022-04-08	164.0	164.0	164.5	163.6	165.0	6,582	1,078,262	163.82	134.0	134.0	134.4	133.7	134.9	8,054	133.89	-0.79%
2022-04-07	165.3	164.8	165.6	164.5	166.9	13,265	2,189,075	165.03	135.1	134.7	135.3	134.4	136.4	16,231	134.87	-0.54%
2022-04-06	166.2	166.2	166.5	166.0	166.9	17,075	2,843,739	166.54	135.8	135.8	136.1	135.7	136.4	20,892	136.11	0.00%
2022-04-04	166.2	166.0	166.3	165.3	166.2	23,816	3,950,062	165.86	135.8	135.7	135.9	135.1	135.8	29,141	135.55	0.12%
2022-04-01	166.0	165.5	166.0	165.6	166.5	23,996	3,981,786	165.94	135.7	135.3	135.7	135.3	136.1	29,361	135.62	-0.60%
2022-03-31	167.0	166.7	167.0	166.0	167.5	33,933	5,656,822	166.71	136.5	136.2	136.5	135.7	136.9	41,519	136.25	0.85%
2022-03-30	165.6	165.5	165.6	165.5	166.4	23,413	3,881,488	165.78	135.3	135.3	135.3	135.3	136.0	28,647	135.49	0.36%
2022-03-29	165.0	164.5	164.8	164.0	165.4	34,563	5,697,349	164.84	134.9	134.4	134.7	134.0	135.2	42,290	134.72	0.86%
2022-03-28	163.6	163.1	163.6	163.0	163.9	25,695	4,200,844	163.49	133.7	133.3	133.7	133.2	134.0	31,440	133.62	0.93%
2022-03-25	162.1	161.5	162.1	161.5	163.0	12,368	2,004,472	162.07	132.5	132.0	132.5	132.0	133.2	15,133	132.46	-0.18%
2022-03-24	162.4	161.7	162.4	161.8	162.5	13,537	2,194,718	162.13	132.7	132.2	132.7	132.2	132.8	16,563	132.50	-0.18%
2022-03-23	162.7	162.4	162.7	161.5	163.5	38,023	6,186,331	162.70	133.0	132.7	133.0	132.0	133.6	46,524	132.97	1.75%
2022-03-22	159.9	159.7	159.9	159.5	159.9	12,500	1,997,160	159.77	130.7	130.5	130.7	130.4	130.7	15,295	130.58	0.82%
2022-03-21	158.6	158.4	158.6	158.0	160.0	30,896	4,918,032	159.18	129.6	129.5	129.6	129.1	130.8	37,803	130.10	0.38%
2022-03-18	158.0	158.0	158.6	157.9	159.0	9,042	1,432,373	158.41	129.1	129.1	129.6	129.0	129.9	11,064	129.47	0.19%
2022-03-17	157.7	157.7	157.8	154.7	157.9	22,600	3,534,375	156.39	128.9	128.9	129.0	126.4	129.0	27,653	127.81	3.89%
2022-03-16	151.8	151.8	152.0	150.1	152.0	31,311	4,729,521	151.05	124.1	124.1	124.2	122.7	124.2	38,311	123.45	-0.98%
2022-03-15	153.3	152.8	153.3	152.1	154.2	32,242	4,946,631	153.42	125.3	124.9	125.3	124.3	126.0	39,450	125.39	-1.48%
2022-03-14	155.6	155.4	155.6	152.2	155.6	26,712	4,137,166	154.88	127.2	127.0	127.2	124.4	127.2	32,684	126.58	1.57%
2022-03-11	153.2	153.2	153.8	152.9	154.5	11,510	1,770,399	153.81	125.2	125.2	125.7	125.0	126.3	14,083	125.71	-0.71%
2022-03-10	154.3	153.7	154.5	153.0	154.5	10,928	1,680,894	153.82	126.1	125.6	126.3	125.0	126.3	13,371	125.71	1.65%
2022-03-09	151.8	151.5	152.5	150.5	152.0	7,732	1,170,194	151.34	124.1	123.8	124.6	123.0	124.2	9,461	123.69	0.93%
2022-03-08	150.4	150.0	150.4	149.6	153.0	17,457	2,627,951	150.54	122.9	122.6	122.9	122.3	125.0	21,360	123.03	-0.92%
2022-03-07	151.8	151.4	153.0	150.9	153.5	21,605	3,279,092	151.77	124.1	123.7	125.0	123.3	125.5	26,435	124.04	-2.32%
2022-03-04	155.4	155.2	155.4	154.0	155.8	16,577	2,564,733	154.72	127.0	126.8	127.0	125.9	127.3	20,283	126.45	-0.38%
2022-03-03	156.0	156.0	156.2	153.5	156.3	8,017	1,246,659	155.50	127.5	127.5	127.7	125.5	127.7	9,809	127.09	2.50%
2022-03-02	152.2	152.0	152.6	152.0	156.6	25,872	3,971,747	153.52	124.4	124.2	124.7	124.2	128.0	31,656	125.47	-3.79%
2022-03-01	158.2	158.2	158.4	156.0	158.9	30,909	4,859,209	157.21	129.3	129.3	129.5	127.5	129.9	37,819	128.48	2.06%
2022-02-28	155.0	154.8	155.0	154.0	155.0	16,387	2,530,307	154.41	126.7	126.5	126.7	125.9	126.7	20,051	126.20	0.06%
2022-02-25	154.9	154.4	154.9	154.1	156.9	36,800	5,711,400	155.20	126.6	126.2	126.6	125.9	128.2	45,027	126.84	-0.32%
2022-02-24	155.4	155.1	155.4	154.8	161.3	45,985	7,213,681	156.87	127.0	126.8	127.0	126.5	131.8	56,266	128.21	-3.78%
2022-02-23	161.5	161.4	162.6	160.0	162.8	13,568	2,188,696	161.31	132.0	131.9	132.9	130.8	133.1	16,601	131.84	0.75%
2022-02-22	160.3	160.0	160.3	159.1	163.7	34,122	5,469,145	160.28	131.0	130.8	131.0	130.0	133.8	41,751	131.00	-2.31%
2022-02-21	166.1	166.1	166.3	164.9	166.5	11,400	1,889,950	165.79	134.1	134.1	134.3	133.1	134.4	14,119	133.86	-0.24%
2022-02-18	166.5	166.2	166.9	165.3	166.5	18,900	3,136,600	165.96	134.4	134.2	134.8	133.5	134.4	23,408	134.00	-0.48%
2022-02-17	167.3	167.2	167.3	166.8	168.5	9,479	1,587,324	167.46	135.1	135.0	135.1	134.7	136.0	11,740	135.21	-0.65%
2022-02-16	168.4	168.3	168.4	166.6	168.5	23,757	3,991,264	168.00	136.0	135.9	136.0	134.5	136.0	29,424	135.65	1.81%
2022-02-15	165.4	165.4	165.5	165.0	166.9	29,308	4,863,642	165.95	133.5	133.5	133.6	133.2	134.8	36,299	133.99	-1.02%
2022-02-14	167.1	166.9	167.1	166.2	168.1	24,630	4,116,293	167.13	134.9	134.8	134.9	134.2	135.7	30,505	134.94	-1.01%
2022-02-11	168.8	168.6	168.8	167.0	169.7	100,827	17,015,493	168.76	136.3	136.1	136.3	134.8	137.0	124,877	136.26	1.87%
2022-02-10	165.7	165.7	165.8	163.5	165.8	49,562	8,189,841	165.24	133.8	133.8	133.9	132.0	133.9	61,384	133.42	1.66%
2022-02-09	163.0	162.9	163.0	162.1	163.0	40,071	6,514,978	162.59	131.6	131.5	131.6	130.9	131.6	49,629	131.27	0.62%
2022-02-08	162.0	161.9	162.0	161.3	162.8	29,073	4,710,898	162.04	130.8	130.7	130.8	130.2	131.4	36,008	130.83	0.43%
2022-02-07	161.3	161.1	161.4	160.7	162.0	22,100	3,562,300	161.19	130.2	130.1	130.3	129.8	130.8	27,371	130.15	-0.06%
2022-02-04	161.4	161.0	161.4	160.0	162.0	53,046	8,569,748	161.55	130.3	130.0	130.3	129.2	130.8	65,699	130.44	1.64%
2022-01-31	158.8	158.8	159.6	157.8	158.8	10,100	1,599,270	158.34	128.2	128.2	128.9	127.4	128.2	12,509	127.85	-0.06%
2022-01-28	158.9	158.8	158.9	158.2	159.6	25,826	4,100,802	158.79	128.3	128.2	128.3	127.7	128.9	31,986	128.21	1.99%
2022-01-27	155.8	155.7	156.7	155.0	156.3	9,816	1,528,177	155.68	125.8	125.7	126.5	125.1	126.2	12,157	125.70	0.39%
2022-01-26	155.2	155.3	155.9	155.0	156.3	6,315	982,091	155.52	125.3	125.4	125.9	125.1	126.2	7,821	125.57	1.37%
2022-01-25	153.1	152.5	153.1	153.0	155.6	40,854	6,286,230	153.87	123.6	123.1	123.6	123.5	125.6	50,599	124.24	-2.55%
2022-01-24	157.1	156.6	157.2	154.4	158.0	31,466	4,926,294	156.56	126.8	126.4	126.9	124.7	127.6	38,971	126.41	-0.88%
2022-01-21	158.5	158.3	158.5	158.0	160.0	20,228	3,205,991	158.49	128.0	127.8	128.0	127.6	129.2	25,053	127.97	-0.50%
2022-01-20	159.3	159.4	159.9	159.1	161.1	10,576	1,689,246	159.72	128.6	128.7	129.1	128.5	130.1	13,099	128.96	-0.62%
2022-01-19	160.3	160.2	160.3	160.2	162.0	35,496	5,703,165	160.67	129.4	129.3	129.4	129.3	130.8	43,963	129.73	-1.05%
2022-01-18	162.0	161.8	162.0	161.0	162.3	54,056	8,737,602	161.64	130.8	130.6	130.8	130.0	131.0	66,950	130.51	1.89%
2022-01-17	159.0	159.0	160.2	159.0	160.2	37,439	5,982,996	159.81	128.4	128.4	129.3	128.4	129.3	46,369	129.03	0.06%
2022-01-14	158.9	159.0	159.6	158.9	159.9	34,938	5,574,027	159.54	128.3	128.4	128.9	128.3	129.1	43,272	128.81	-0.19%
2022-01-13	159.2	158.5	159.2	158.9	159.8	14,937	2,376,270	159.09	128.5	128.0	128.5	128.3	129.0	18,500	128.45	0.25%
2022-01-12	158.8	159.0	159.3	158.1	159.4	71,090	11,297,259	158.91	128.2	128.4	128.6	127.7	128.7	88,047	128.31	1.15%
2022-01-11	157.0	156.5	157.0	156.3	157.4	17,343	2,718,984	156.78	126.8	126.4	126.8	126.2	127.1	21,480	126.58	0.51%
2022-01-10	156.2	156.2	156.3	154.5	156.4	53,033	8,269,576	155.93	126.1	126.1	126.2	124.7	126.3	65,683	125.90	1.83%
2022-01-07	153.4	153.2	153.5	152.0	154.0	38,748	5,942,446	153.36	123.9	123.7	123.9	122.7	124.3	47,990	123.83	0.46%
2022-01-06	152.7	152.0	152.6	150.0	153.0	30,297	4,586,809	151.39	123.3	122.7	123.2	121.1	123.5	37,524	122.24	1.13%
2022-01-05	151.0	150.9	151.0	148.8	152.0	44,506	6,711,117	150.79	121.9	121.8	121.9	120.1	122.7	55,122	121.75	2.03%
2022-01-04	148.0	147.5	148.0	147.1	148.0	28,727	4,241,471	147.65	119.5	119.1	119.5	118.8	119.5	35,579	119.21	0.75%
2022-01-03	146.9	146.9	147.0	146.5	147.6	13,238	1,945,492	146.96	118.6	118.6	118.7	118.3	119.2	16,396	118.66	-0.41%
2021-12-31	147.5	147.0	147.6	147.0	147.9	9,213	1,356,582	147.25	119.1	118.7	119.2	118.7	119.4	11,411	118.89	0.96%
2021-12-30	146.1	146.0	146.5	145.6	146.5	21,312	3,111,671	146.01	118.0	117.9	118.3	117.6	118.3	26,395	117.89	0.62%
2021-12-29	145.2	145.0	145.4	144.3	145.2	15,002	2,168,470	144.55	117.2	117.1	117.4	116.5	117.2	18,580	116.71	0.62%
2021-12-28	144.3	144.2	145.0	144.0	145.4	15,420	2,230,762	144.67	116.5	116.4	117.1	116.3	117.4	19,098	116.81	0.35%
2021-12-24	143.8	143.8	144.0	143.5	144.0	2,733	393,116	143.84	116.1	116.1	116.3	115.9	116.3	3,385	116.14	0.56%
2021-12-23	143.0	141.8	143.9	143.0	144.6	7,064	1,016,124	143.85	115.5	114.5	116.2	115.5	116.8	8,749	116.14	-0.63%
2021-12-22	143.9	142.6	144.0	142.0	144.5	5,300	756,100	142.66	116.2	115.1	116.3	114.7	116.7	6,564	115.19	1.91%
2021-12-21	141.2	141.2	142.0	141.0	143.0	14,062	1,997,996	142.08	114.0	114.0	114.7	113.8	115.5	17,416	114.72	-0.56%
2021-12-20	142.0	141.5	142.0	140.2	144.0	22,624	3,209,256	141.85	114.7	114.2	114.7	113.2	116.3	28,020	114.53	-1.39%
2021-12-17	144.0	143.8	144.2	143.3	144.8	14,603	2,100,054	143.81	116.3	116.1	116.4	115.7	116.9	18,086	116.11	-0.55%
2021-12-16	144.8	144.5	145.0	144.5	145.0	4,971	719,038	144.65	116.9	116.7	117.1	116.7	117.1	6,157	116.79	0.14%
2021-12-15	144.6	144.6	145.0	144.5	147.4	12,563	1,823,296	145.13	116.8	116.8	117.1	116.7	119.0	15,560	117.18	0.07%
2021-12-14	144.5	144.3	144.5	144.0	147.5	22,830	3,331,343	145.92	116.7	116.5	116.7	116.3	119.1	28,276	117.82	-2.36%
2021-12-13	148.0	147.8	148.0	147.0	150.0	9,016	1,338,746	148.49	119.5	119.3	119.5	118.7	121.1	11,167	119.89	1.16%
2021-12-10	146.3	146.3	146.8	146.3	147.6	2,305	337,986	146.63	118.1	118.1	118.5	118.1	119.2	2,855	118.39	-0.34%
2021-12-09	146.8	146.7	146.8	146.6	146.8	7,519	1,102,552	146.64	118.5	118.4	118.5	118.4	118.5	9,312	118.40	0.20%
2021-12-08	146.5	146.5	147.1	146.0	147.1	5,816	852,734	146.62	118.3	118.3	118.8	117.9	118.8	7,203	118.38	0.62%
2021-12-07	145.6	145.4	145.6	144.1	145.8	7,129	1,035,479	145.25	117.6	117.4	117.6	116.3	117.7	8,829	117.28	1.46%
2021-12-06	143.5	143.2	143.5	143.5	144.0	6,813	979,325	143.74	115.9	115.6	115.9	115.9	116.3	8,438	116.06	0.00%
2021-12-03	143.5	143.5	143.9	143.2	144.9	10,026	1,440,638	143.69	115.9	115.9	116.2	115.6	117.0	12,417	116.02	0.21%
2021-12-02	143.2	143.2	143.3	143.2	145.4	39,200	5,641,520	143.92	115.6	115.6	115.7	115.6	117.4	48,550	116.20	-0.56%
2021-12-01	144.0	143.7	144.0	142.8	144.8	45,100	6,474,000	143.55	116.3	116.0	116.3	115.3	116.9	55,858	115.90	-1.50%
2021-11-30	146.2	146.2	146.4	146.0	148.8	25,800	3,792,950	147.01	118.0	118.0	118.2	117.9	120.1	31,954	118.70	-1.73%
2021-11-29	150.8	150.8	151.0	150.5	152.1	27,500	4,151,070	150.95	120.1	120.1	120.3	119.9	121.2	34,525	120.23	-0.85%
2021-11-26	152.1	152.1	152.2	152.0	155.0	14,336	2,191,074	152.84	121.2	121.2	121.2	121.1	123.5	17,998	121.74	-0.59%
2021-11-25	153.0	153.0	153.5	152.6	153.8	3,515	537,667	152.96	121.9	121.9	122.3	121.5	122.5	4,413	121.84	0.13%
2021-11-24	152.8	152.4	152.9	152.0	153.0	8,740	1,333,303	152.55	121.7	121.4	121.8	121.1	121.9	10,973	121.51	0.59%
2021-11-23	151.9	151.4	152.0	151.0	152.8	38,925	5,916,712	152.00	121.0	120.6	121.1	120.3	121.7	48,869	121.07	-0.59%
2021-11-22	152.8	152.8	153.0	152.0	155.4	35,600	5,455,257	153.24	121.7	121.7	121.9	121.1	123.8	44,694	122.06	-2.05%
2021-11-19	156.0	156.0	156.7	155.0	156.9	9,449	1,475,401	156.14	124.3	124.3	124.8	123.5	125.0	11,863	124.37	-1.27%
2021-11-18	158.0	157.3	158.0	156.9	158.8	4,525	713,539	157.69	125.9	125.3	125.9	125.0	126.5	5,681	125.60	-0.94%
2021-11-17	159.5	159.5	159.6	157.0	159.5	54,479	8,656,442	158.90	127.0	127.0	127.1	125.1	127.0	68,396	126.56	2.57%
2021-11-16	155.5	155.4	156.1	155.4	156.5	27,976	4,366,898	156.09	123.9	123.8	124.3	123.8	124.7	35,123	124.33	0.32%
2021-11-15	155.0	155.0	155.5	153.6	155.9	7,998	1,235,170	154.43	123.5	123.5	123.9	122.3	124.2	10,041	123.01	-0.51%
2021-11-12	155.8	155.5	156.0	154.2	155.8	3,006	467,250	155.44	124.1	123.9	124.3	122.8	124.1	3,774	123.81	-0.19%
2021-11-11	156.1	156.0	156.2	154.7	156.2	26,341	4,100,163	155.66	124.3	124.3	124.4	123.2	124.4	33,070	123.98	0.71%
2021-11-10	155.0	154.6	155.0	154.1	156.0	4,877	756,477	155.11	123.5	123.1	123.5	122.7	124.3	6,123	123.55	0.00%
2021-11-09	155.0	155.0	155.3	154.2	156.0	13,528	2,096,205	154.95	123.5	123.5	123.7	122.8	124.3	16,984	123.42	1.57%
2021-11-08	152.6	152.4	152.9	151.7	154.0	33,444	5,119,812	153.09	121.5	121.4	121.8	120.8	122.7	41,987	121.94	1.26%
2021-11-05	150.7	150.7	151.8	148.6	152.0	29,831	4,504,350	151.00	120.0	120.0	120.9	118.4	121.1	37,451	120.27	-2.40%
2021-11-04	154.4	154.4	154.8	153.1	154.8	7,453	1,148,898	154.15	123.0	123.0	123.3	121.9	123.3	9,357	122.79	0.98%
2021-11-03	152.9	152.9	153.9	152.5	154.8	6,193	947,912	153.06	121.8	121.8	122.6	121.5	123.3	7,775	121.92	-1.23%
2021-11-02	154.8	153.6	154.8	153.6	154.8	35,328	5,443,885	154.10	123.3	122.3	123.3	122.3	123.3	44,353	122.74	1.51%
2021-11-01	152.5	152.3	152.5	152.0	153.8	8,986	1,370,721	152.54	121.5	121.3	121.5	121.1	122.5	11,282	121.50	-0.97%
2021-10-29	154.0	154.0	154.7	153.4	154.8	5,100	785,500	154.02	122.7	122.7	123.2	122.2	123.3	6,403	122.68	-0.52%
2021-10-28	154.8	154.5	154.8	154.2	155.8	6,240	965,900	154.79	123.3	123.1	123.3	122.8	124.1	7,834	123.30	-1.40%
2021-10-27	157.0	156.0	157.0	155.7	157.0	4,897	765,985	156.42	125.1	124.3	125.1	124.0	125.1	6,148	124.59	0.00%
2021-10-26	157.0	156.2	157.0	155.8	157.7	3,648	570,369	156.35	125.1	124.4	125.1	124.1	125.6	4,580	124.54	0.00%
2021-10-25	157.0	156.8	157.0	156.7	157.0	11,703	1,836,389	156.92	125.1	124.9	125.1	124.8	125.1	14,693	124.99	0.19%
2021-10-22	156.7	155.9	156.7	155.9	156.8	7,952	1,242,190	156.21	124.8	124.2	124.8	124.2	124.9	9,983	124.43	0.06%
2021-10-21	156.6	156.0	156.6	155.3	156.9	21,448	3,350,130	156.20	124.7	124.3	124.7	123.7	125.0	26,927	124.42	0.38%
2021-10-20	156.0	155.2	156.0	154.8	156.7	17,720	2,761,430	155.84	124.3	123.6	124.3	123.3	124.8	22,247	124.13	0.00%
2021-10-19	156.0	154.2	156.0	154.5	156.2	6,832	1,065,260	155.92	124.3	122.8	124.3	123.1	124.4	8,577	124.20	0.06%
2021-10-18	155.9	155.6	156.0	155.3	156.2	12,574	1,956,690	155.61	124.2	123.9	124.3	123.7	124.4	15,786	123.95	0.26%
2021-10-15	155.5	155.3	155.5	152.8	161.0	35,632	5,522,707	154.99	123.9	123.7	123.9	121.7	128.2	44,734	123.46	2.30%
2021-10-12	152.0	151.5	152.0	151.5	152.5	6,307	958,847	152.03	121.1	120.7	121.1	120.7	121.5	7,918	121.09	0.33%
2021-10-11	151.5	151.5	152.0	151.0	152.0	41,805	6,327,442	151.36	120.7	120.7	121.1	120.3	121.1	52,484	120.56	0.80%
2021-10-08	150.3	150.3	150.5	150.1	152.2	4,406	667,132	151.41	119.7	119.7	119.9	119.6	121.2	5,532	120.61	-1.12%
2021-10-07	152.0	151.0	152.0	150.2	152.5	8,712	1,320,794	151.61	121.1	120.3	121.1	119.6	121.5	10,938	120.76	0.73%
2021-10-06	150.9	150.9	151.3	149.5	151.4	54,395	8,185,538	150.48	120.2	120.2	120.5	119.1	120.6	68,290	119.86	1.14%
2021-10-05	149.2	149.2	149.9	148.8	150.5	21,961	3,283,824	149.53	118.8	118.8	119.4	118.5	119.9	27,571	119.10	0.34%
2021-10-04	148.7	148.7	149.7	148.2	150.0	41,165	6,132,080	148.96	118.4	118.4	119.2	118.0	119.5	51,681	118.65	-1.46%
2021-09-30	150.9	150.6	151.9	149.4	151.0	41,349	6,201,733	149.99	120.2	120.0	121.0	119.0	120.3	51,912	119.47	-0.40%
2021-09-29	151.5	151.0	151.7	149.8	152.4	44,952	6,773,544	150.68	120.7	120.3	120.8	119.3	121.4	56,435	120.02	-0.66%
2021-09-28	152.5	152.8	152.9	151.0	153.0	66,799	10,164,140	152.16	121.5	121.7	121.8	120.3	121.9	83,863	121.20	1.67%
2021-09-27	150.0	149.8	150.0	148.9	152.0	21,962	3,292,841	149.93	119.5	119.3	119.5	118.6	121.1	27,572	119.43	1.01%
2021-09-24	148.5	147.0	150.0	148.5	150.8	27,479	4,115,172	149.76	118.3	117.1	119.5	118.3	120.1	34,499	119.29	1.30%
2021-09-23	146.6	146.6	146.7	145.8	148.0	18,720	2,741,640	146.46	116.8	116.8	116.9	116.1	117.9	23,502	116.66	-0.81%
2021-09-21	147.8	147.0	148.5	146.0	147.8	11,426	1,681,532	147.17	117.7	117.1	118.3	116.3	117.7	14,345	117.22	0.14%
2021-09-20	147.6	147.5	147.6	147.2	150.1	10,100	1,497,320	148.25	117.6	117.5	117.6	117.2	119.6	12,680	118.08	-2.89%
2021-09-17	152.0	152.0	152.6	150.8	152.6	7,600	1,154,960	151.97	121.1	121.1	121.5	120.1	121.5	9,541	121.05	0.20%
2021-09-16	151.7	151.7	152.0	150.6	152.1	31,200	4,723,090	151.38	120.8	120.8	121.1	120.0	121.2	39,170	120.58	1.27%
2021-09-15	149.8	149.7	150.0	149.6	152.3	5,851	879,021	150.23	119.3	119.2	119.5	119.2	121.3	7,346	119.67	-1.12%
2021-09-14	151.5	150.7	151.8	150.7	151.8	7,970	1,205,247	151.22	120.7	120.0	120.9	120.0	120.9	10,006	120.45	0.60%
2021-09-13	150.6	150.5	151.0	150.0	151.2	6,948	1,048,549	150.91	120.0	119.9	120.3	119.5	120.4	8,723	120.21	-0.26%
2021-09-10	151.0	150.8	151.0	150.0	151.2	3,300	497,550	150.77	120.3	120.1	120.3	119.5	120.4	4,143	120.09	0.67%
2021-09-09	150.0	150.0	150.5	149.7	151.6	3,741	563,449	150.61	119.5	119.5	119.9	119.2	120.8	4,697	119.97	-1.32%
2021-09-08	152.0	150.1	152.4	151.5	152.4	10,339	1,571,040	151.95	121.1	119.6	121.4	120.7	121.4	12,980	121.03	-0.07%
2021-09-07	152.1	151.3	152.4	151.3	152.4	1,646	249,557	151.61	121.2	120.5	121.4	120.5	121.4	2,066	120.76	0.53%
2021-09-06	151.3	151.2	151.3	151.0	151.8	1,597	241,651	151.32	120.5	120.4	120.5	120.3	120.9	2,005	120.53	0.07%
2021-09-03	151.2	151.0	151.6	151.1	151.6	5,492	830,834	151.28	120.4	120.3	120.8	120.4	120.8	6,895	120.50	0.00%
2021-09-02	151.2	150.6	151.2	150.5	153.0	11,700	1,772,690	151.51	120.4	120.0	120.4	119.9	121.9	14,689	120.68	-1.18%
2021-09-01	153.0	153.0	154.1	150.5	152.9	2,200	335,040	152.29	121.9	121.9	122.7	119.9	121.8	2,762	121.30	-0.33%
2021-08-31	153.5	153.2	153.7	152.8	154.0	3,358	514,457	153.20	122.3	122.0	122.4	121.7	122.7	4,216	122.03	-0.32%
2021-08-30	154.0	154.0	154.8	153.6	155.0	6,380	985,790	154.51	122.7	122.7	123.3	122.3	123.5	8,010	123.07	0.39%
2021-08-27	153.4	153.1	154.8	153.3	154.8	8,030	1,233,175	153.57	122.2	121.9	123.3	122.1	123.3	10,081	122.32	-0.52%
2021-08-26	154.2	154.0	154.7	153.5	155.0	16,237	2,505,479	154.31	122.8	122.7	123.2	122.3	123.5	20,385	122.91	0.39%
2021-08-25	153.6	152.9	153.6	153.0	153.6	1,447	221,784	153.27	122.3	121.8	122.3	121.9	122.3	1,817	122.08	0.00%
2021-08-24	153.6	153.2	153.6	152.5	153.8	15,286	2,337,558	152.92	122.3	122.0	122.3	121.5	122.5	19,191	121.81	1.32%
2021-08-23	151.6	151.1	151.9	149.5	152.9	9,605	1,455,942	151.58	120.8	120.4	121.0	119.1	121.8	12,059	120.74	1.74%
2021-08-20	149.0	148.5	149.0	149.0	151.3	9,831	1,470,755	149.60	118.7	118.3	118.7	118.7	120.5	12,342	119.16	-1.52%
2021-08-19	151.3	151.3	151.8	151.2	152.2	9,910	1,504,470	151.81	120.5	120.5	120.9	120.4	121.2	12,442	120.92	-1.11%
2021-08-18	153.0	152.9	153.2	153.0	154.0	9,587	1,469,245	153.25	121.9	121.8	122.0	121.9	122.7	12,036	122.07	-0.65%
2021-08-17	154.0	154.0	154.5	154.0	156.9	11,911	1,839,434	154.43	122.7	122.7	123.1	122.7	125.0	14,954	123.01	-1.53%
2021-08-16	156.4	156.4	156.5	155.1	156.7	19,194	2,995,253	156.05	124.6	124.6	124.7	123.5	124.8	24,097	124.30	0.28%
2021-08-13	157.7	157.6	157.7	157.3	158.0	21,625	3,409,587	157.67	124.2	124.1	124.2	123.9	124.5	27,452	124.20	0.45%
2021-08-12	157.0	157.0	157.1	156.2	157.0	27,128	4,251,236	156.71	123.7	123.7	123.8	123.0	123.7	34,438	123.45	0.96%
2021-08-11	155.5	155.3	155.5	155.1	156.0	17,551	2,732,812	155.71	122.5	122.3	122.5	122.2	122.9	22,280	122.66	0.19%
2021-08-10	155.2	155.1	155.3	154.5	155.9	13,060	2,023,790	154.96	122.3	122.2	122.3	121.7	122.8	16,579	122.07	0.13%
2021-08-09	155.0	155.0	155.2	153.0	155.2	28,440	4,398,478	154.66	122.1	122.1	122.3	120.5	122.3	36,103	121.83	1.44%
2021-08-06	152.8	152.8	153.0	152.0	153.0	12,230	1,864,959	152.49	120.4	120.4	120.5	119.7	120.5	15,526	120.12	1.66%
2021-08-05	150.3	150.3	150.9	149.9	151.5	19,057	2,868,018	150.50	118.4	118.4	118.9	118.1	119.3	24,192	118.55	0.80%
2021-08-04	149.1	148.6	149.4	148.0	149.9	6,660	990,949	148.79	117.5	117.1	117.7	116.6	118.1	8,455	117.21	-0.13%
2021-08-03	149.3	149.1	149.3	149.0	149.7	7,458	1,113,601	149.32	117.6	117.5	117.6	117.4	117.9	9,468	117.62	-0.27%
2021-08-02	149.7	149.5	149.7	149.0	150.0	5,098	762,702	149.61	117.9	117.8	117.9	117.4	118.2	6,472	117.85	0.27%
2021-07-30	149.3	149.0	149.3	148.0	149.3	20,694	3,084,971	149.08	117.6	117.4	117.6	116.6	117.6	26,270	117.43	0.54%
2021-07-29	148.5	148.5	148.8	147.0	149.2	8,700	1,286,770	147.90	117.0	117.0	117.2	115.8	117.5	11,044	116.51	1.64%
2021-07-28	146.1	146.0	146.8	145.3	147.1	16,267	2,375,759	146.05	115.1	115.0	115.6	114.5	115.9	20,650	115.05	0.55%
2021-07-27	145.3	145.3	146.8	143.2	148.5	46,665	6,793,884	145.59	114.5	114.5	115.6	112.8	117.0	59,239	114.69	-1.02%
2021-07-26	146.8	146.8	147.3	146.5	147.6	13,700	2,013,570	146.98	115.6	115.6	116.0	115.4	116.3	17,392	115.78	-1.94%
2021-07-23	149.7	148.1	149.8	148.0	149.8	6,900	1,026,200	148.72	117.9	116.7	118.0	116.6	118.0	8,759	117.16	-0.07%
2021-07-22	149.8	149.2	150.0	146.8	150.0	13,048	1,944,115	149.00	118.0	117.5	118.2	115.6	118.2	16,564	117.37	2.53%
2021-07-21	146.1	145.6	146.5	145.1	146.8	6,500	950,000	146.15	115.1	114.7	115.4	114.3	115.6	8,251	115.13	0.90%
2021-07-20	144.8	144.8	145.0	144.8	147.0	60,083	8,719,612	145.13	114.1	114.1	114.2	114.1	115.8	76,273	114.32	-2.03%
2021-07-19	147.8	147.8	147.9	147.0	149.0	69,600	10,289,000	147.83	116.4	116.4	116.5	115.8	117.4	88,355	116.45	-1.14%
2021-07-16	149.5	149.4	150.0	148.9	150.0	16,233	2,427,690	149.55	117.8	117.7	118.2	117.3	118.2	20,607	117.81	0.27%
2021-07-15	149.1	149.2	149.7	148.7	150.5	10,458	1,562,282	149.39	117.5	117.5	117.9	117.1	118.6	13,276	117.68	0.34%
2021-07-14	148.6	148.6	149.0	148.4	149.6	5,866	872,914	148.81	117.1	117.1	117.4	116.9	117.8	7,447	117.22	-0.93%
2021-07-13	150.0	150.2	150.4	149.5	151.2	23,122	3,470,421	150.09	118.2	118.3	118.5	117.8	119.1	29,352	118.23	0.40%
2021-07-12	149.4	148.6	149.5	147.0	149.9	16,030	2,384,266	148.74	117.7	117.1	117.8	115.8	118.1	20,349	117.17	1.08%
2021-07-09	147.8	147.8	148.8	146.8	148.9	30,868	4,546,856	147.30	116.4	116.4	117.2	115.6	117.3	39,186	116.03	-0.74%
2021-07-08	148.9	148.6	149.7	148.5	151.8	24,812	3,709,662	149.51	117.3	117.1	117.9	117.0	119.6	31,498	117.77	-1.91%
2021-07-07	151.8	151.6	152.1	151.0	152.9	18,800	2,856,850	151.96	119.6	119.4	119.8	118.9	120.4	23,866	119.70	-1.62%
2021-07-06	154.3	154.0	154.2	153.0	154.4	18,101	2,785,785	153.90	121.5	121.3	121.5	120.5	121.6	22,979	121.23	1.45%
2021-07-05	152.1	152.1	152.9	152.0	153.0	13,485	2,057,456	152.57	119.8	119.8	120.4	119.7	120.5	17,119	120.19	-0.33%
2021-07-02	152.6	152.6	153.0	151.7	154.0	13,384	2,039,690	152.40	120.2	120.2	120.5	119.5	121.3	16,990	120.05	0.39%
2021-06-30	152.0	152.0	153.1	151.8	152.5	8,026	1,220,448	152.06	119.7	119.7	120.6	119.6	120.1	10,189	119.78	-0.26%
2021-06-29	152.4	151.5	152.5	151.2	153.8	12,800	1,946,300	152.05	120.1	119.3	120.1	119.1	121.2	16,249	119.78	-0.91%
2021-06-28	153.8	153.2	154.9	152.1	155.8	22,368	3,446,667	154.09	121.2	120.7	122.0	119.8	122.7	28,395	121.38	1.18%
2021-06-25	152.0	151.6	152.0	149.5	152.8	16,469	2,498,915	151.73	119.7	119.4	119.7	117.8	120.4	20,907	119.53	1.67%
2021-06-24	149.5	149.2	150.0	149.0	150.6	18,337	2,744,907	149.69	117.8	117.5	118.2	117.4	118.6	23,278	117.92	-0.60%
2021-06-23	150.4	150.4	150.5	149.8	151.0	17,800	2,675,270	150.30	118.5	118.5	118.6	118.0	118.9	22,596	118.39	-0.66%
2021-06-22	151.4	151.0	151.5	150.3	151.9	20,724	3,129,146	150.99	119.3	118.9	119.3	118.4	119.7	26,308	118.94	1.41%
2021-06-21	149.3	149.3	149.5	148.3	152.4	53,408	7,978,952	149.40	117.6	117.6	117.8	116.8	120.1	67,799	117.68	-2.03%
2021-06-18	152.4	152.2	152.8	152.4	155.0	33,674	5,161,374	153.27	120.1	119.9	120.4	120.1	122.1	42,748	120.74	-1.74%
2021-06-17	155.1	155.1	155.2	155.1	157.0	19,520	3,040,074	155.74	122.2	122.2	122.3	122.2	123.7	24,780	122.68	-1.34%
2021-06-16	157.2	157.2	157.5	155.8	158.4	12,301	1,936,929	157.46	123.8	123.8	124.1	122.7	124.8	15,616	124.04	-0.13%
2021-06-15	157.4	157.0	157.9	156.8	159.2	31,036	4,879,200	157.21	124.0	123.7	124.4	123.5	125.4	39,399	123.84	-1.01%
2021-06-11	159.0	158.5	159.0	158.0	159.1	12,812	2,032,526	158.64	125.2	124.9	125.2	124.5	125.3	16,264	124.97	-0.13%
2021-06-10	159.2	159.1	159.3	159.2	161.0	10,300	1,644,260	159.64	125.4	125.3	125.5	125.4	126.8	13,075	125.75	-0.93%
2021-06-09	160.7	159.9	160.8	159.8	161.1	7,463	1,195,699	160.22	126.6	126.0	126.7	125.9	126.9	9,474	126.21	-0.56%
2021-06-08	161.6	160.5	161.6	160.0	161.6	8,171	1,312,040	160.57	127.3	126.4	127.3	126.0	127.3	10,373	126.49	0.56%
2021-06-07	160.7	160.7	161.6	160.5	161.1	6,412	1,029,849	160.61	126.6	126.6	127.3	126.4	126.9	8,140	126.52	-0.62%
2021-06-04	161.7	160.9	161.9	160.0	161.9	12,090	1,942,274	160.65	127.4	126.7	127.5	126.0	127.5	15,348	126.55	0.75%
2021-06-03	160.5	160.5	161.2	160.5	161.3	7,973	1,283,572	160.99	126.4	126.4	127.0	126.4	127.1	10,121	126.82	-0.93%
2021-06-02	162.0	160.0	163.3	162.0	163.3	10,850	1,762,459	162.44	127.6	126.0	128.6	127.6	128.6	13,774	127.96	-0.31%
2021-06-01	162.5	162.0	162.5	161.2	162.7	6,450	1,043,220	161.74	128.0	127.6	128.0	127.0	128.2	8,188	127.41	0.68%
2021-05-31	161.4	161.2	161.6	161.3	162.2	3,223	520,807	161.59	127.1	127.0	127.3	127.1	127.8	4,091	127.29	-0.31%
2021-05-28	161.9	161.3	162.0	160.7	162.2	10,142	1,639,586	161.66	127.5	127.1	127.6	126.6	127.8	12,875	127.35	1.12%
2021-05-27	160.1	160.1	160.2	159.8	160.2	19,200	3,071,910	160.00	126.1	126.1	126.2	125.9	126.2	24,374	126.03	-0.37%
2021-05-26	160.7	160.7	161.1	160.4	161.0	32,745	5,262,272	160.70	126.6	126.6	126.9	126.4	126.8	41,569	126.59	-0.43%
2021-05-25	161.4	161.0	161.4	160.0	161.4	11,258	1,810,301	160.80	127.1	126.8	127.1	126.0	127.1	14,292	126.67	0.87%
2021-05-24	160.0	159.6	160.0	159.0	160.0	14,552	2,317,601	159.26	126.0	125.7	126.0	125.2	126.0	18,473	125.46	0.00%
2021-05-21	160.0	159.6	160.0	159.5	160.3	7,084	1,130,874	159.64	126.0	125.7	126.0	125.6	126.3	8,993	125.75	0.57%
2021-05-20	159.1	159.0	160.2	159.0	161.0	51,024	8,150,368	159.74	125.3	125.2	126.2	125.2	126.8	64,773	125.83	-3.69%
2021-05-18	165.2	165.0	165.2	164.2	165.2	11,437	1,885,513	164.86	130.1	130.0	130.1	129.3	130.1	14,519	129.87	-0.48%
2021-05-17	166.0	164.8	166.0	164.6	167.0	14,916	2,468,150	165.47	130.8	129.8	130.8	129.7	131.6	18,935	130.35	2.02%
2021-05-14	164.5	164.4	165.5	163.5	165.5	16,272	2,679,021	164.64	128.2	128.1	129.0	127.4	129.0	20,884	128.28	1.54%
2021-05-13	162.0	162.0	162.8	162.0	163.8	25,319	4,125,560	162.94	126.2	126.2	126.9	126.2	127.6	32,494	126.96	-1.52%
2021-05-12	164.5	163.7	164.5	163.6	165.5	8,545	1,404,418	164.36	128.2	127.6	128.2	127.5	129.0	10,967	128.06	-0.30%
2021-05-11	165.0	165.0	165.4	164.3	165.5	18,554	3,061,331	165.00	128.6	128.6	128.9	128.0	129.0	23,812	128.56	0.49%
2021-05-10	164.2	164.1	164.2	162.6	167.6	30,720	5,054,456	164.53	127.9	127.9	127.9	126.7	130.6	39,426	128.20	-2.03%
2021-05-07	167.6	167.0	168.6	166.1	169.3	45,605	7,615,889	167.00	130.6	130.1	131.4	129.4	131.9	58,530	130.12	-1.59%
2021-05-06	170.3	169.8	170.3	169.2	170.8	60,158	10,222,347	169.92	132.7	132.3	132.7	131.8	133.1	77,207	132.40	1.43%
2021-05-05	167.9	167.0	168.0	167.8	169.1	18,969	3,192,568	168.30	130.8	130.1	130.9	130.7	131.8	24,345	131.14	-0.24%
2021-05-04	168.3	168.3	169.0	168.0	169.3	16,796	2,835,805	168.84	131.1	131.1	131.7	130.9	131.9	21,556	131.56	-0.36%
2021-05-03	168.9	168.3	168.9	168.0	169.3	15,455	2,608,568	168.78	131.6	131.1	131.6	130.9	131.9	19,835	131.51	-0.06%
2021-04-30	169.0	169.0	169.2	168.6	169.5	39,992	6,762,002	169.08	131.7	131.7	131.8	131.4	132.1	51,326	131.75	0.00%
2021-04-29	169.0	168.7	169.0	167.6	169.5	42,296	7,132,550	168.63	131.7	131.4	131.7	130.6	132.1	54,283	131.40	1.50%
2021-04-28	166.5	166.5	166.9	166.1	167.5	18,065	3,011,401	166.70	129.7	129.7	130.0	129.4	130.5	23,185	129.89	0.24%
2021-04-27	166.1	166.1	166.3	165.6	166.8	25,012	4,160,908	166.36	129.4	129.4	129.6	129.0	130.0	32,100	129.62	0.67%
2021-04-26	165.0	164.0	165.3	164.0	165.0	12,297	2,021,164	164.36	128.6	127.8	128.8	127.8	128.6	15,782	128.07	0.43%
2021-04-23	164.3	163.2	164.3	162.9	164.5	9,200	1,505,735	163.67	128.0	127.2	128.0	126.9	128.2	11,807	127.53	0.61%
2021-04-22	163.3	163.3	164.4	162.0	165.0	13,410	2,193,943	163.60	127.2	127.2	128.1	126.2	128.6	17,210	127.48	0.80%
2021-04-21	162.0	162.0	163.0	161.6	164.1	46,510	7,542,650	162.17	126.2	126.2	127.0	125.9	127.9	59,691	126.36	-2.82%
2021-04-20	166.7	166.7	167.5	165.8	167.4	25,670	4,279,595	166.72	129.9	129.9	130.5	129.2	130.4	32,945	129.90	0.54%
2021-04-19	165.8	165.8	166.6	165.7	166.7	16,964	2,819,766	166.22	129.2	129.2	129.8	129.1	129.9	21,772	129.52	0.42%
2021-04-16	165.1	164.5	165.2	164.0	166.0	11,365	1,872,655	164.77	128.6	128.2	128.7	127.8	129.3	14,586	128.39	-0.66%
2021-04-15	166.2	166.2	167.2	166.2	167.4	16,706	2,783,964	166.64	129.5	129.5	130.3	129.5	130.4	21,441	129.85	-0.12%
2021-04-14	166.4	166.0	166.9	165.9	167.8	11,034	1,834,944	166.30	129.7	129.3	130.0	129.3	130.7	14,161	129.58	-1.13%
2021-04-13	168.3	168.3	168.4	167.0	169.0	44,440	7,470,704	168.11	131.1	131.1	131.2	130.1	131.7	57,034	130.99	1.08%
2021-04-12	166.5	165.2	166.6	165.1	166.6	11,456	1,899,952	165.85	129.7	128.7	129.8	128.6	129.8	14,703	129.22	0.42%
2021-04-09	165.8	165.1	166.4	165.8	168.0	11,920	1,989,730	166.92	129.2	128.6	129.7	129.2	130.9	15,298	130.06	-1.19%
2021-04-08	167.8	167.6	168.0	166.4	168.2	35,721	5,987,313	167.61	130.7	130.6	130.9	129.7	131.1	45,844	130.60	-0.12%
2021-04-07	168.0	167.6	168.1	167.0	168.3	34,494	5,789,881	167.85	130.9	130.6	131.0	130.1	131.1	44,270	130.79	1.20%
2021-04-01	166.0	166.0	166.1	163.9	166.8	16,049	2,659,970	165.74	129.3	129.3	129.4	127.7	130.0	20,597	129.14	-0.18%
2021-03-31	166.3	166.3	166.8	165.6	166.8	42,556	7,077,362	166.31	129.6	129.6	130.0	129.0	130.0	54,617	129.58	0.42%
2021-03-30	165.6	164.4	165.6	163.8	165.6	21,908	3,610,128	164.79	129.0	128.1	129.0	127.6	129.0	28,117	128.40	0.24%
2021-03-29	165.2	165.0	165.2	164.3	165.5	25,270	4,170,760	165.05	128.7	128.6	128.7	128.0	129.0	32,432	128.60	-0.06%
2021-03-26	165.3	165.3	166.0	164.3	166.0	22,789	3,771,998	165.52	128.8	128.8	129.3	128.0	129.3	29,247	128.97	0.61%
2021-03-25	164.3	163.7	164.3	160.8	164.4	42,199	6,882,993	163.11	128.0	127.6	128.0	125.3	128.1	54,158	127.09	2.88%
2021-03-24	159.7	159.7	159.9	159.6	163.8	91,473	14,725,696	160.98	124.4	124.4	124.6	124.4	127.6	117,397	125.44	-3.21%
2021-03-23	165.0	164.0	165.2	164.7	166.1	34,670	5,727,833	165.21	128.6	127.8	128.7	128.3	129.4	44,496	128.73	-1.02%
2021-03-22	166.7	166.6	167.8	166.7	168.0	14,105	2,357,644	167.15	129.9	129.8	130.7	129.9	130.9	18,102	130.24	-1.01%
2021-03-19	168.4	168.2	168.4	167.8	169.0	54,906	9,254,457	168.55	131.2	131.1	131.2	130.7	131.7	70,467	131.33	0.84%
2021-03-18	167.0	167.0	167.3	166.2	168.5	23,599	3,956,175	167.64	130.1	130.1	130.4	129.5	131.3	30,287	130.62	0.72%
2021-03-17	165.8	164.9	165.8	164.8	166.2	13,937	2,303,833	165.30	129.2	128.5	129.2	128.4	129.5	17,887	128.80	-0.12%
2021-03-16	166.0	166.0	167.0	166.0	168.4	17,939	2,986,532	166.48	129.3	129.3	130.1	129.3	131.2	23,023	129.72	-1.48%
2021-03-15	168.5	168.5	168.6	166.5	168.5	89,271	15,002,881	168.06	131.3	131.3	131.4	129.7	131.3	114,571	130.95	2.06%
2021-03-12	165.1	165.1	165.3	165.1	167.5	49,077	8,178,292	166.64	128.6	128.6	128.8	128.6	130.5	62,986	129.84	-0.72%
2021-03-11	166.3	165.8	166.3	164.5	166.4	63,318	10,492,903	165.72	129.6	129.2	129.6	128.2	129.7	81,263	129.12	2.34%
2021-03-10	162.5	162.5	162.6	162.5	166.0	47,385	7,726,817	163.06	126.6	126.6	126.7	126.6	129.3	60,814	127.06	-2.11%
2021-03-09	166.0	166.0	166.4	163.1	166.5	214,311	35,451,661	165.42	129.3	129.3	129.7	127.1	129.7	275,047	128.89	2.79%
2021-03-08	161.5	161.5	162.0	158.0	163.4	144,735	23,401,308	161.68	125.8	125.8	126.2	123.1	127.3	185,753	125.98	2.60%
2021-03-05	157.4	156.6	157.4	155.0	158.5	32,002	4,995,309	156.09	122.6	122.0	122.6	120.8	123.5	41,071	121.62	-0.76%
2021-03-04	158.6	158.5	159.7	158.0	160.0	34,306	5,444,742	158.71	123.6	123.5	124.4	123.1	124.7	44,028	123.66	-0.56%
2021-03-03	159.5	159.5	159.6	157.2	159.5	79,524	12,636,108	158.90	124.3	124.3	124.4	122.5	124.3	102,061	123.81	1.40%
2021-03-02	157.3	157.3	158.0	157.0	158.8	49,352	7,786,637	157.78	122.6	122.6	123.1	122.3	123.7	63,339	122.94	0.32%
2021-03-01	156.8	155.4	157.0	153.5	156.8	27,581	4,275,013	155.00	122.2	121.1	122.3	119.6	122.2	35,398	120.77	0.64%
2021-02-26	155.8	155.8	156.1	154.1	157.3	98,069	15,339,126	156.41	121.4	121.4	121.6	120.1	122.6	125,862	121.87	-0.95%
2021-02-25	157.3	156.0	157.3	153.0	158.5	162,827	25,520,747	156.74	122.6	121.6	122.6	119.2	123.5	208,973	122.12	5.43%
2021-02-24	149.2	148.1	149.5	148.3	152.0	55,727	8,318,166	149.27	116.3	115.4	116.5	115.6	118.4	71,520	116.31	-1.32%
2021-02-23	151.2	150.5	151.2	148.2	152.0	50,014	7,532,631	150.61	117.8	117.3	117.8	115.5	118.4	64,188	117.35	2.02%
2021-02-22	148.2	148.2	149.0	148.2	151.0	34,663	5,194,610	149.86	115.5	115.5	116.1	115.5	117.7	44,487	116.77	-1.26%
2021-02-19	151.8	151.8	151.9	150.2	151.8	43,600	6,579,400	150.90	116.9	116.9	117.0	115.7	116.9	56,594	116.26	0.33%
2021-02-18	151.3	151.3	151.5	151.0	152.0	57,749	8,746,484	151.46	116.6	116.6	116.7	116.3	117.1	74,960	116.68	0.87%
2021-02-17	150.0	150.0	150.5	149.3	151.4	36,055	5,407,529	149.98	115.6	115.6	115.9	115.0	116.6	46,801	115.54	-0.92%
2021-02-16	151.4	151.0	151.5	149.9	153.0	122,493	18,556,186	151.49	116.6	116.3	116.7	115.5	117.9	159,001	116.71	3.13%
2021-02-11	146.8	146.7	146.8	146.5	149.0	20,021	2,954,698	147.58	113.1	113.0	113.1	112.9	114.8	25,988	113.69	-1.48%
2021-02-10	149.0	148.8	149.0	148.0	149.5	43,230	6,432,837	148.80	114.8	114.6	114.8	114.0	115.2	56,114	114.64	0.68%
2021-02-09	148.0	146.5	148.0	146.0	148.0	34,614	5,094,367	147.18	114.0	112.9	114.0	112.5	114.0	44,930	113.38	1.58%
2021-02-08	145.7	145.6	145.7	144.1	146.5	40,099	5,841,806	145.68	112.2	112.2	112.2	111.0	112.9	52,050	112.23	1.18%
2021-02-05	144.0	143.3	144.0	142.5	144.1	38,556	5,539,308	143.67	110.9	110.4	110.9	109.8	111.0	50,047	110.68	1.55%
2021-02-04	141.8	141.2	142.5	141.7	143.8	29,968	4,268,299	142.43	109.2	108.8	109.8	109.2	110.8	38,900	109.73	-0.49%
2021-02-03	142.5	142.0	142.5	140.5	143.9	20,965	2,986,292	142.44	109.8	109.4	109.8	108.2	110.9	27,213	109.74	1.79%
2021-02-02	140.0	140.0	141.2	139.7	141.9	17,198	2,423,300	140.91	107.9	107.9	108.8	107.6	109.3	22,324	108.55	0.21%
2021-02-01	139.7	139.2	139.7	137.8	140.1	27,010	3,755,634	139.05	107.6	107.2	107.6	106.2	107.9	35,060	107.12	0.43%
2021-01-29	139.1	139.1	139.8	138.5	141.0	40,810	5,702,436	139.73	107.2	107.2	107.7	106.7	108.6	52,973	107.65	0.36%
2021-01-28	138.6	138.5	138.6	138.3	140.2	35,168	4,896,207	139.22	106.8	106.7	106.8	106.5	108.0	45,649	107.26	-3.75%
2021-01-27	144.0	144.0	144.4	143.0	145.2	27,413	3,946,511	143.96	110.9	110.9	111.2	110.2	111.9	35,583	110.91	0.56%
2021-01-26	143.2	143.2	143.8	143.1	145.4	39,396	5,670,378	143.93	110.3	110.3	110.8	110.2	112.0	51,138	110.88	-2.39%
2021-01-25	146.7	146.0	146.8	145.0	147.0	48,907	7,144,226	146.08	113.0	112.5	113.1	111.7	113.2	63,483	112.54	0.27%
2021-01-22	146.3	146.2	147.0	146.3	148.0	35,820	5,272,040	147.18	112.7	112.6	113.2	112.7	114.0	46,496	113.39	-1.81%
2021-01-21	149.0	148.8	149.4	148.5	149.5	44,842	6,686,918	149.12	114.8	114.6	115.1	114.4	115.2	58,207	114.88	0.34%
2021-01-20	148.5	148.5	148.9	147.5	149.0	73,884	10,946,279	148.15	114.4	114.4	114.7	113.6	114.8	95,904	114.14	0.34%
2021-01-19	148.0	148.0	148.1	147.7	149.2	102,041	15,138,282	148.35	114.0	114.0	114.1	113.8	114.9	132,453	114.29	0.89%
2021-01-18	146.7	146.5	147.1	146.1	149.5	34,964	5,131,244	146.76	113.0	112.9	113.3	112.6	115.2	45,385	113.06	-1.87%
2021-01-15	149.5	149.0	149.5	148.0	149.6	42,596	6,347,423	149.01	115.2	114.8	115.2	114.0	115.3	55,291	114.80	1.08%
2021-01-14	147.9	147.0	147.9	147.0	148.5	45,912	6,790,428	147.90	113.9	113.2	113.9	113.2	114.4	59,596	113.94	0.61%
2021-01-13	147.0	146.7	147.0	146.1	147.0	38,849	5,698,460	146.68	113.2	113.0	113.2	112.6	113.2	50,427	113.00	0.14%
2021-01-12	146.8	146.8	147.0	144.0	147.0	41,467	6,031,471	145.45	113.1	113.1	113.2	110.9	113.2	53,826	112.06	1.94%
2021-01-11	144.0	144.0	144.1	143.9	146.0	26,671	3,848,377	144.29	110.9	110.9	111.0	110.9	112.5	34,620	111.16	-1.23%
2021-01-08	145.8	145.8	145.9	144.5	146.9	66,442	9,682,374	145.73	112.3	112.3	112.4	111.3	113.2	86,244	112.27	0.97%
2021-01-07	144.4	143.9	144.4	141.6	144.8	157,250	22,570,201	143.53	111.2	110.9	111.2	109.1	111.6	204,117	110.58	5.02%
2021-01-06	137.5	137.5	138.0	136.0	137.5	42,342	5,788,007	136.70	105.9	105.9	106.3	104.8	105.9	54,962	105.31	1.25%
2021-01-05	135.8	135.6	136.0	135.0	137.0	22,770	3,090,335	135.72	104.6	104.5	104.8	104.0	105.5	29,556	104.56	-1.52%
2021-01-04	137.9	137.8	137.9	136.2	138.0	26,531	3,646,147	137.43	106.2	106.2	106.2	104.9	106.3	34,438	105.87	0.80%
2020-12-31	136.8	136.8	136.9	136.0	137.0	42,548	5,815,412	136.68	105.4	105.4	105.5	104.8	105.5	55,229	105.30	0.44%
2020-12-30	136.2	136.0	136.3	135.0	136.3	12,588	1,710,789	135.91	104.9	104.8	105.0	104.0	105.0	16,340	104.70	0.74%
2020-12-29	135.2	135.2	135.9	135.0	137.0	11,931	1,614,761	135.34	104.2	104.2	104.7	104.0	105.5	15,487	104.27	-0.88%
2020-12-28	136.4	135.8	136.6	134.9	137.0	19,392	2,637,734	136.02	105.1	104.6	105.2	103.9	105.5	25,172	104.79	0.81%
2020-12-24	135.3	135.0	135.4	133.0	135.3	21,503	2,888,523	134.33	104.2	104.0	104.3	102.5	104.2	27,912	103.49	2.50%
2020-12-23	132.0	132.0	133.0	130.6	132.0	53,799	7,069,382	131.40	101.7	101.7	102.5	100.6	101.7	69,833	101.23	0.15%
2020-12-22	131.8	131.0	131.8	131.3	132.9	42,946	5,658,275	131.75	101.5	100.9	101.5	101.2	102.4	55,746	101.50	-0.53%
2020-12-21	132.5	132.3	133.1	132.5	134.5	26,821	3,570,719	133.13	102.1	101.9	102.5	102.1	103.6	34,815	102.56	-2.21%
2020-12-18	135.5	135.2	135.5	134.6	136.2	17,088	2,309,477	135.15	104.4	104.2	104.4	103.7	104.9	22,181	104.12	-0.51%
2020-12-17	136.2	136.0	136.2	135.4	136.4	11,199	1,520,975	135.81	104.9	104.8	104.9	104.3	105.1	14,537	104.63	0.07%
2020-12-16	136.1	135.8	136.1	135.8	137.0	13,143	1,789,320	136.14	104.9	104.6	104.9	104.6	105.5	17,060	104.88	0.29%
2020-12-15	135.7	135.7	135.8	135.0	137.2	19,289	2,618,698	135.76	104.5	104.5	104.6	104.0	105.7	25,038	104.59	-1.09%
2020-12-14	137.2	137.1	138.2	137.0	138.8	18,564	2,564,818	138.16	105.7	105.6	106.5	105.5	106.9	24,097	106.44	-1.29%
2020-12-11	139.0	138.5	139.0	137.5	139.6	26,413	3,673,293	139.07	107.1	106.7	107.1	105.9	107.5	34,285	107.14	0.00%
2020-12-10	139.0	138.9	139.0	138.0	139.4	31,100	4,320,190	138.91	107.1	107.0	107.1	106.3	107.4	40,369	107.02	-0.22%
2020-12-09	139.3	139.2	139.4	138.0	139.5	53,227	7,395,709	138.95	107.3	107.2	107.4	106.3	107.5	69,091	107.04	1.02%
2020-12-08	137.9	137.9	138.0	137.8	138.6	50,980	7,043,956	138.17	106.2	106.2	106.3	106.2	106.8	66,174	106.45	-0.65%
2020-12-07	138.8	138.8	139.1	137.0	140.0	90,960	12,657,202	139.15	106.9	106.9	107.2	105.5	107.9	118,070	107.20	2.66%
2020-12-04	135.2	135.1	135.2	133.5	135.3	73,248	9,880,471	134.89	104.2	104.1	104.2	102.8	104.2	95,079	103.92	1.43%
2020-12-03	133.3	133.0	133.3	132.7	133.8	38,821	5,177,091	133.36	102.7	102.5	102.7	102.2	103.1	50,391	102.74	0.68%
2020-12-02	132.4	132.3	132.8	131.5	133.0	17,408	2,299,221	132.08	102.0	101.9	102.3	101.3	102.5	22,596	101.75	-0.45%
2020-12-01	133.0	133.0	133.5	131.0	133.6	30,015	3,980,107	132.60	102.5	102.5	102.8	100.9	102.9	38,961	102.16	1.84%
2020-11-30	130.6	130.4	130.6	130.0	133.0	52,470	6,890,068	131.31	100.6	100.5	100.6	100.2	102.5	68,108	101.16	-0.53%
2020-11-27	131.3	131.3	131.9	130.5	131.8	36,714	4,815,977	131.18	101.2	101.2	101.6	100.5	101.5	47,656	101.06	-0.68%
2020-11-26	132.2	131.8	132.2	131.4	132.9	31,923	4,212,408	131.96	101.8	101.5	101.8	101.2	102.4	41,437	101.66	-0.90%
2020-11-25	133.4	133.4	133.5	131.7	134.5	136,476	18,148,943	132.98	102.8	102.8	102.8	101.5	103.6	177,151	102.45	3.98%
2020-11-24	128.3	128.1	128.3	127.0	128.7	60,205	7,714,148	128.13	98.84	98.69	98.84	97.84	99.15	78,148	98.712	1.26%
2020-11-23	126.7	126.4	126.7	125.4	126.7	24,359	3,076,495	126.30	97.61	97.38	97.61	96.61	97.61	31,619	97.299	0.56%
2020-11-20	126.0	125.9	126.0	125.9	127.1	35,089	4,431,811	126.30	97.07	96.99	97.07	96.99	97.92	45,547	97.302	-0.11%
2020-11-19	127.8	127.4	127.8	127.1	127.9	28,500	3,634,760	127.54	97.18	96.87	97.18	96.65	97.25	37,481	96.977	0.08%
2020-11-18	127.7	127.5	127.8	127.1	128.3	40,238	5,137,152	127.67	97.10	96.95	97.18	96.65	97.56	52,917	97.079	-0.16%
2020-11-17	127.9	127.7	127.9	126.1	128.8	89,109	11,370,882	127.61	97.25	97.10	97.25	95.89	97.94	117,188	97.031	3.15%
2020-11-16	124.0	123.5	124.0	121.5	124.2	38,474	4,750,424	123.47	94.29	93.91	94.29	92.39	94.44	50,597	93.887	2.06%
2020-11-13	121.5	121.5	121.7	120.9	124.0	68,056	8,273,089	121.56	92.39	92.39	92.54	91.93	94.29	89,501	92.436	-3.65%
2020-11-12	126.1	125.9	126.1	123.0	129.0	152,232	19,307,643	126.83	95.89	95.73	95.89	93.53	98.09	200,201	96.441	-2.02%
2020-11-11	128.7	128.1	128.7	127.1	129.6	377,225	48,564,926	128.74	97.86	97.41	97.86	96.65	98.55	496,091	97.895	6.72%
2020-11-10	120.6	120.6	120.8	117.0	123.0	306,349	36,849,425	120.29	91.70	91.70	91.86	88.97	93.53	402,882	91.465	7.20%
2020-11-09	112.5	112.4	112.5	111.0	112.9	32,474	3,642,348	112.16	85.54	85.47	85.54	84.40	85.85	42,707	85.287	1.63%
2020-11-06	110.7	110.5	111.0	110.0	111.4	24,449	2,705,180	110.65	84.18	84.02	84.40	83.64	84.71	32,153	84.134	-0.63%
2020-11-05	111.4	111.4	111.5	108.4	111.4	32,835	3,595,772	109.51	84.71	84.71	84.78	82.43	84.71	43,182	83.271	1.00%
2020-11-04	110.3	110.3	111.5	108.5	111.5	112,239	12,414,886	110.61	83.87	83.87	84.78	82.50	84.78	147,606	84.108	2.32%
2020-11-03	107.8	107.5	107.8	105.8	107.8	30,217	3,243,356	107.34	81.97	81.74	81.97	80.45	81.97	39,739	81.617	1.89%
2020-11-02	105.8	105.5	105.9	104.2	105.9	11,300	1,189,670	105.28	80.45	80.22	80.53	79.23	80.53	14,861	80.055	1.54%
2020-10-30	104.2	104.1	104.2	103.1	105.5	78,815	8,230,771	104.43	79.23	79.16	79.23	78.40	80.22	103,650	79.409	-1.04%
2020-10-29	105.3	105.2	105.3	104.0	105.8	98,523	10,341,615	104.97	80.07	79.99	80.07	79.08	80.45	129,568	79.816	-1.77%
2020-10-28	107.2	107.3	107.5	107.0	108.5	55,370	5,944,467	107.36	81.51	81.59	81.74	81.36	82.50	72,818	81.635	-2.19%
2020-10-27	109.6	109.3	109.6	109.0	109.7	13,705	1,497,091	109.24	83.34	83.11	83.34	82.88	83.42	18,024	83.063	-0.90%
2020-10-23	110.6	110.6	110.7	110.0	110.8	16,022	1,769,346	110.43	84.10	84.10	84.18	83.64	84.25	21,071	83.972	1.65%
2020-10-22	108.8	108.8	108.9	108.0	109.2	15,400	1,674,390	108.73	82.73	82.73	82.81	82.12	83.04	20,253	82.675	-0.64%
2020-10-21	109.5	109.5	109.6	109.4	110.4	2,600	285,750	109.90	83.26	83.26	83.34	83.19	83.95	3,419	83.570	0.27%
2020-10-20	109.2	109.2	109.4	109.1	109.9	9,500	1,039,100	109.38	83.04	83.04	83.19	82.96	83.57	12,494	83.171	-1.27%
2020-10-19	110.6	110.6	111.0	110.0	111.3	7,916	874,300	110.45	84.10	84.10	84.40	83.64	84.63	10,410	83.983	0.73%
2020-10-16	109.8	109.8	110.0	109.5	110.6	9,246	1,014,976	109.77	83.49	83.49	83.64	83.26	84.10	12,159	83.472	0.18%
2020-10-15	109.6	109.6	109.9	109.3	111.5	27,134	2,981,278	109.87	83.34	83.34	83.57	83.11	84.78	35,684	83.546	-1.97%
2020-10-14	111.8	111.8	111.9	111.4	112.8	21,725	2,433,226	112.00	85.01	85.01	85.09	84.71	85.77	28,571	85.165	-1.06%
2020-10-12	113.0	112.7	113.0	111.7	113.0	13,130	1,478,655	112.62	85.92	85.70	85.92	84.94	85.92	17,267	85.633	-0.44%
2020-10-09	113.5	112.6	113.7	111.6	113.9	38,818	4,384,063	112.94	86.30	85.62	86.46	84.86	86.61	51,050	85.878	0.09%
2020-10-08	113.4	113.1	113.4	111.5	114.0	39,618	4,480,339	113.09	86.23	86.00	86.23	84.78	86.68	52,102	85.992	1.70%
2020-10-07	111.5	111.5	112.0	110.0	112.2	19,967	2,223,222	111.34	84.78	84.78	85.16	83.64	85.32	26,259	84.666	0.27%
2020-10-06	111.2	111.2	111.4	110.5	111.5	27,151	3,013,923	111.01	84.56	84.56	84.71	84.02	84.78	35,706	84.408	2.02%
2020-10-05	109.0	109.0	110.3	107.6	110.4	39,989	4,398,322	109.99	82.88	82.88	83.87	81.82	83.95	52,590	83.634	1.87%
2020-09-30	107.0	107.0	107.5	106.8	108.9	15,636	1,685,962	107.83	81.36	81.36	81.74	81.21	82.81	20,563	81.990	-1.83%
2020-09-29	109.0	108.8	109.0	107.9	110.9	54,861	6,008,560	109.52	82.88	82.73	82.88	82.05	84.33	72,148	83.281	2.25%
2020-09-28	106.6	106.6	107.0	106.2	107.0	17,953	1,914,487	106.64	81.06	81.06	81.36	80.75	81.36	23,610	81.088	0.38%
2020-09-25	106.2	105.6	106.2	105.6	106.9	31,474	3,343,429	106.23	80.75	80.30	80.75	80.30	81.29	41,392	80.775	0.38%
2020-09-24	105.8	105.8	106.2	105.5	107.6	52,426	5,566,256	106.17	80.45	80.45	80.75	80.22	81.82	68,946	80.734	-2.04%
2020-09-23	108.0	107.9	108.0	107.8	109.0	36,600	3,962,680	108.27	82.12	82.05	82.12	81.97	82.88	48,133	82.328	-0.64%
2020-09-22	108.7	108.7	108.8	108.5	111.0	74,505	8,111,430	108.87	82.65	82.65	82.73	82.50	84.40	97,982	82.785	-2.51%
2020-09-21	111.5	111.0	111.5	111.0	112.5	27,668	3,094,422	111.84	84.78	84.40	84.78	84.40	85.54	36,386	85.043	-0.27%
2020-09-18	111.8	111.8	113.0	111.6	113.5	32,670	3,666,956	112.24	85.01	85.01	85.92	84.86	86.30	42,965	85.348	-0.53%
2020-09-17	112.4	112.0	112.4	111.6	112.8	40,095	4,496,327	112.14	85.47	85.16	85.47	84.86	85.77	52,729	85.272	-0.35%
2020-09-16	112.8	112.6	113.3	112.5	113.3	13,500	1,524,340	112.91	85.77	85.62	86.15	85.54	86.15	17,754	85.859	-0.70%
2020-09-15	113.6	113.5	113.6	113.1	114.2	11,994	1,362,945	113.64	86.38	86.30	86.38	86.00	86.84	15,773	86.408	0.89%
2020-09-14	112.6	112.6	113.5	111.6	113.2	38,250	4,299,670	112.41	85.62	85.62	86.30	84.86	86.08	50,303	85.476	-0.35%
2020-09-11	113.0	112.3	113.0	111.7	112.8	46,478	5,216,727	112.24	85.92	85.39	85.92	84.94	85.77	61,124	85.347	-1.48%
2020-09-10	114.7	114.7	114.8	113.0	114.7	28,430	3,251,090	114.35	87.22	87.22	87.29	85.92	87.22	37,389	86.954	1.50%
2020-09-09	113.0	112.5	113.0	110.4	113.0	47,731	5,350,072	112.09	85.92	85.54	85.92	83.95	85.92	62,771	85.231	-0.09%
2020-09-08	113.1	113.0	113.4	112.1	113.4	34,500	3,891,650	112.80	86.00	85.92	86.23	85.24	86.23	45,371	85.774	-0.26%
2020-09-07	113.4	113.2	113.4	113.1	114.3	14,608	1,655,848	113.35	86.23	86.08	86.23	86.00	86.91	19,211	86.192	-0.09%
2020-09-04	113.5	113.5	113.6	113.1	115.0	32,793	3,731,163	113.78	86.30	86.30	86.38	86.00	87.45	43,126	86.517	-1.90%
2020-09-03	115.7	115.4	115.7	115.3	116.5	44,764	5,186,794	115.87	87.98	87.75	87.98	87.67	88.59	58,869	88.107	0.35%
2020-09-02	115.3	115.3	115.5	114.3	115.8	35,464	4,085,644	115.21	87.67	87.67	87.83	86.91	88.05	46,639	87.601	0.70%
2020-09-01	114.5	114.4	114.5	114.1	116.4	54,031	6,203,216	114.81	87.07	86.99	87.07	86.76	88.51	71,057	87.300	-2.30%
2020-08-31	117.2	117.0	117.2	117.0	118.5	42,462	4,989,600	117.51	89.12	88.97	89.12	88.97	90.11	55,842	89.352	-1.26%
2020-08-28	118.7	118.3	118.7	116.2	118.9	131,746	15,571,868	118.20	90.26	89.95	90.26	88.36	90.41	173,260	89.876	1.89%
2020-08-27	116.5	116.5	116.8	115.7	116.7	52,730	6,122,697	116.11	88.59	88.59	88.81	87.98	88.74	69,346	88.292	0.52%
2020-08-26	115.9	115.9	116.1	115.8	116.5	21,053	2,443,103	116.05	88.13	88.13	88.28	88.05	88.59	27,687	88.240	-0.34%
2020-08-25	116.3	116.1	116.3	116.0	116.6	25,425	2,958,922	116.38	88.43	88.28	88.43	88.21	88.66	33,437	88.493	1.84%
2020-08-24	114.2	114.2	114.4	113.5	115.0	22,170	2,536,176	114.40	86.84	86.84	86.99	86.30	87.45	29,156	86.987	-0.35%
2020-08-21	114.6	114.5	115.0	112.8	115.0	30,675	3,487,663	113.70	87.14	87.07	87.45	85.77	87.45	40,341	86.455	0.88%
2020-08-20	113.6	113.6	113.8	113.0	114.2	45,520	5,163,122	113.43	86.38	86.38	86.53	85.92	86.84	59,864	86.248	-0.61%
2020-08-19	114.3	114.3	114.7	114.1	114.6	9,600	1,097,850	114.36	86.91	86.91	87.22	86.76	87.14	12,625	86.958	-0.26%
2020-08-18	114.6	114.6	114.9	114.0	116.1	46,729	5,345,376	114.39	87.14	87.14	87.37	86.68	88.28	61,454	86.982	-0.61%
2020-08-17	115.3	114.8	115.3	114.6	116.3	75,207	8,656,978	115.11	87.67	87.29	87.67	87.14	88.43	98,905	87.528	-0.86%
2020-08-14	116.3	115.9	116.4	115.9	117.8	85,299	9,965,510	116.83	88.43	88.13	88.51	88.13	89.57	112,177	88.837	-1.16%
2020-08-13	119.3	119.2	119.3	118.0	119.9	147,133	17,465,387	118.70	89.47	89.39	89.47	88.49	89.92	196,190	89.023	0.34%
2020-08-12	118.9	118.9	119.2	115.3	119.6	219,704	25,920,375	117.98	89.17	89.17	89.39	86.47	89.69	292,958	88.478	3.12%
2020-08-11	115.3	115.1	115.3	114.0	115.6	77,511	8,930,793	115.22	86.47	86.32	86.47	85.49	86.69	103,355	86.409	1.32%
2020-08-10	113.8	113.3	113.8	112.6	114.0	90,934	10,309,237	113.37	85.34	84.97	85.34	84.44	85.49	121,253	85.022	1.16%
2020-08-07	112.5	112.1	112.5	110.7	113.0	288,826	32,314,449	111.88	84.37	84.07	84.37	83.02	84.74	385,126	83.906	3.69%
2020-08-06	108.5	108.4	108.5	106.2	109.3	86,897	9,396,325	108.13	81.37	81.29	81.37	79.64	81.97	115,870	81.094	2.94%
2020-08-05	105.4	105.4	105.5	105.0	105.5	30,866	3,248,647	105.25	79.04	79.04	79.12	78.74	79.12	41,157	78.932	0.09%
2020-08-04	105.3	104.9	105.3	104.8	105.6	63,202	6,643,687	105.12	78.97	78.67	78.97	78.59	79.19	84,275	78.834	0.67%
2020-08-03	104.6	104.6	104.8	104.5	106.3	54,100	5,687,150	105.12	78.44	78.44	78.59	78.37	79.72	72,138	78.837	-1.60%
2020-07-31	106.3	106.2	106.3	106.1	107.7	27,131	2,896,727	106.77	79.72	79.64	79.72	79.57	80.77	36,177	80.071	-0.56%
2020-07-30	106.9	106.9	107.1	106.9	108.3	38,646	4,150,978	107.41	80.17	80.17	80.32	80.17	81.22	51,531	80.553	-0.28%
2020-07-29	107.2	107.0	107.2	106.7	107.2	15,600	1,667,980	106.92	80.39	80.24	80.39	80.02	80.39	20,801	80.186	-0.19%
2020-07-28	107.4	107.0	107.4	107.1	108.3	21,427	2,305,466	107.60	80.54	80.24	80.54	80.32	81.22	28,571	80.692	-0.28%
2020-07-27	107.7	107.3	107.7	107.0	108.0	34,271	3,682,337	107.45	80.77	80.47	80.77	80.24	80.99	45,698	80.580	0.47%
2020-07-24	107.2	107.1	107.2	107.1	109.0	86,700	9,373,890	108.12	80.39	80.32	80.39	80.32	81.74	115,607	81.084	-2.01%
2020-07-23	109.4	109.4	109.6	108.5	109.7	70,766	7,713,653	109.00	82.04	82.04	82.19	81.37	82.27	94,361	81.746	0.37%
2020-07-22	109.0	108.8	109.0	108.5	111.2	111,224	12,204,296	109.73	81.74	81.59	81.74	81.37	83.39	148,308	82.290	-0.18%
2020-07-21	109.2	108.8	109.2	108.2	109.2	90,802	9,872,218	108.72	81.89	81.59	81.89	81.14	81.89	121,077	81.537	1.30%
2020-07-20	107.8	107.8	108.4	107.1	109.2	64,156	6,946,223	108.27	80.84	80.84	81.29	80.32	81.89	85,547	81.198	-0.65%
2020-07-17	108.5	108.5	108.6	107.5	109.0	95,460	10,351,886	108.44	81.37	81.37	81.44	80.62	81.74	127,288	81.326	1.40%
2020-07-16	107.0	107.0	107.4	107.0	109.0	114,904	12,416,458	108.06	80.24	80.24	80.54	80.24	81.74	153,215	81.039	0.28%
2020-07-15	106.7	106.2	106.8	104.7	107.5	104,663	11,168,463	106.71	80.02	79.64	80.09	78.52	80.62	139,560	80.026	1.91%
2020-07-14	104.7	104.7	104.8	103.5	105.8	87,034	9,139,362	105.01	78.52	78.52	78.59	77.62	79.34	116,053	78.752	-0.10%
2020-07-13	104.8	104.8	105.0	103.5	105.5	63,748	6,689,888	104.94	78.59	78.59	78.74	77.62	79.12	85,003	78.702	1.95%
2020-07-10	102.8	102.5	102.8	102.3	104.2	136,400	14,056,530	103.05	77.10	76.87	77.10	76.72	78.14	181,878	77.285	-2.00%
2020-07-09	104.9	104.8	104.9	104.1	106.0	76,154	7,996,219	105.00	78.67	78.59	78.67	78.07	79.49	101,545	78.745	-0.10%
2020-07-08	105.0	105.0	105.1	104.3	106.3	66,152	6,939,977	104.91	78.74	78.74	78.82	78.22	79.72	88,208	78.677	-1.04%
2020-07-07	106.1	105.9	106.1	106.0	108.7	76,255	8,182,235	107.30	79.57	79.42	79.57	79.49	81.52	101,680	80.471	-1.21%
2020-07-06	107.4	107.4	107.5	104.1	108.3	130,279	13,902,584	106.71	80.54	80.54	80.62	78.07	81.22	173,717	80.030	1.42%
2020-07-03	105.9	105.8	105.9	105.4	108.0	58,330	6,183,549	106.01	79.42	79.34	79.42	79.04	80.99	77,778	79.502	0.09%
2020-07-02	105.8	105.7	105.8	105.0	107.0	171,645	18,195,229	106.01	79.34	79.27	79.34	78.74	80.24	228,875	79.499	2.72%
2020-06-30	103.0	103.0	103.4	103.0	104.5	42,268	4,377,083	103.56	77.25	77.25	77.54	77.25	78.37	56,361	77.662	0.88%
2020-06-29	102.1	102.0	103.0	101.4	104.0	135,084	13,848,631	102.52	76.57	76.50	77.25	76.05	77.99	180,124	76.884	-2.39%
2020-06-26	104.6	104.6	104.7	104.4	106.0	35,491	3,730,413	105.11	78.44	78.44	78.52	78.29	79.49	47,324	78.826	-1.51%
2020-06-24	106.2	106.2	106.8	106.2	107.2	42,931	4,578,415	106.65	79.64	79.64	80.09	79.64	80.39	57,245	79.979	-0.28%
2020-06-23	106.5	106.0	107.0	104.6	107.5	37,839	4,016,611	106.15	79.87	79.49	80.24	78.44	80.62	50,455	79.607	0.28%
2020-06-22	106.2	106.2	106.3	105.5	106.5	30,100	3,191,840	106.04	79.64	79.64	79.72	79.12	79.87	40,136	79.526	-0.38%
2020-06-19	106.6	106.7	106.9	105.0	107.3	42,723	4,556,214	106.65	79.94	80.02	80.17	78.74	80.47	56,968	79.979	0.28%
2020-06-18	106.3	106.2	106.4	105.8	106.6	28,158	2,987,941	106.11	79.72	79.64	79.79	79.34	79.94	37,546	79.580	-1.57%
2020-06-17	108.0	108.0	108.1	106.8	108.1	39,160	4,207,938	107.46	80.99	80.99	81.07	80.09	81.07	52,217	80.586	0.00%
2020-06-16	108.0	108.0	108.5	106.0	109.0	90,308	9,726,708	107.71	80.99	80.99	81.37	79.49	81.74	120,418	80.774	3.85%
2020-06-15	104.0	104.0	104.1	103.5	107.5	127,383	13,412,701	105.29	77.99	77.99	78.07	77.62	80.62	169,855	78.966	-3.97%
2020-06-12	108.3	108.3	108.7	105.2	108.3	112,900	12,082,500	107.02	81.22	81.22	81.52	78.89	81.22	150,543	80.259	-1.81%
2020-06-11	110.3	110.0	110.3	109.4	113.8	232,758	25,905,664	111.30	82.72	82.49	82.72	82.04	85.34	310,364	83.469	-3.92%
2020-06-10	114.8	114.8	114.9	114.0	116.0	115,475	13,234,318	114.61	86.09	86.09	86.17	85.49	86.99	153,977	85.950	-1.03%
2020-06-09	116.0	115.9	116.0	115.1	117.0	287,279	33,390,671	116.23	86.99	86.92	86.99	86.32	87.74	383,063	87.167	4.13%
2020-06-08	111.4	111.4	111.5	107.2	112.7	311,693	34,663,610	111.21	83.54	83.54	83.62	80.39	84.52	415,618	83.403	4.60%
2020-06-05	106.5	106.4	106.5	104.0	106.5	234,180	24,682,572	105.40	79.87	79.79	79.87	77.99	79.87	312,260	79.045	2.90%
2020-06-04	103.5	103.5	103.7	102.8	104.6	199,374	20,643,920	103.54	77.62	77.62	77.77	77.10	78.44	265,849	77.653	2.48%
2020-06-03	101.0	100.9	101.0	99.65	102.0	134,967	13,673,480	101.31	75.75	75.67	75.75	74.73	76.50	179,968	75.977	2.33%
2020-06-02	98.70	98.65	98.70	97.75	98.70	46,348	4,558,679	98.358	74.02	73.98	74.02	73.31	74.02	61,801	73.763	2.02%
2020-06-01	96.75	96.75	96.80	96.00	97.55	130,484	12,641,616	96.882	72.56	72.56	72.60	72.00	73.16	173,990	72.657	0.52%
2020-05-29	96.25	96.25	96.75	96.25	99.00	102,294	9,940,960	97.180	72.18	72.18	72.56	72.18	74.25	136,401	72.880	-3.46%
2020-05-28	99.70	99.70	99.75	99.00	100.0	495,114	49,232,751	99.437	74.77	74.77	74.81	74.25	75.00	660,195	74.573	3.00%
2020-05-27	96.80	96.80	96.90	96.00	97.85	218,089	21,069,167	96.608	72.60	72.60	72.67	72.00	73.38	290,804	72.451	3.75%
2020-05-26	93.30	93.25	93.30	90.00	93.75	95,481	8,848,133	92.669	69.97	69.93	69.97	67.50	70.31	127,316	69.497	3.38%
2020-05-25	90.25	90.25	90.30	88.00	91.00	171,029	15,264,956	89.254	67.68	67.68	67.72	66.00	68.25	228,053	66.936	-1.04%
2020-05-22	91.20	91.20	91.30	89.45	95.00	460,079	42,064,737	91.429	68.40	68.40	68.47	67.08	71.25	613,478	68.568	-4.50%
2020-05-21	95.50	95.50	95.70	95.50	97.90	429,501	41,166,851	95.848	71.62	71.62	71.77	71.62	73.42	572,705	71.881	-1.65%
2020-05-20	97.10	97.05	97.10	97.10	100.0	427,000	41,668,325	97.584	72.82	72.78	72.82	72.82	75.00	569,370	73.183	-2.71%
2020-05-19	99.80	99.75	99.85	99.40	101.1	157,609	15,772,086	100.07	74.85	74.81	74.88	74.55	75.82	210,159	75.048	1.53%
2020-05-18	98.30	98.25	98.30	97.90	101.0	276,800	27,290,110	98.591	73.72	73.68	73.72	73.42	75.75	369,091	73.939	-0.16%
2020-05-15	100.0	100.0	100.3	99.80	103.5	493,846	49,563,183	100.36	73.84	73.84	74.06	73.69	76.43	668,790	74.109	-3.38%
2020-05-14	103.5	103.5	103.8	103.2	108.5	109,727	11,432,073	104.19	76.43	76.43	76.65	76.20	80.12	148,598	76.933	-2.27%
2020-05-13	105.9	105.9	106.5	105.1	107.1	45,023	4,778,983	106.15	78.20	78.20	78.64	77.61	79.08	60,972	78.380	-0.38%
2020-05-12	106.3	106.3	106.9	105.6	107.4	67,646	7,208,815	106.57	78.49	78.49	78.94	77.98	79.31	91,609	78.691	-1.02%
2020-05-11	107.4	107.3	107.4	106.3	107.7	103,247	11,067,687	107.20	79.31	79.23	79.31	78.49	79.53	139,822	79.156	1.03%
2020-05-08	106.3	106.2	106.4	105.9	107.5	109,793	11,696,094	106.53	78.49	78.42	78.57	78.20	79.38	148,687	78.663	0.47%
2020-05-07	105.8	105.8	105.9	102.5	106.0	84,598	8,798,378	104.00	78.12	78.12	78.20	75.69	78.27	114,567	76.797	3.73%
2020-05-06	102.0	102.2	102.4	101.0	102.7	25,892	2,635,098	101.77	75.32	75.47	75.61	74.58	75.84	35,064	75.151	0.89%
2020-05-05	101.1	101.2	101.4	100.3	101.6	24,214	2,439,444	100.75	74.65	74.73	74.88	74.06	75.02	32,792	74.392	0.70%
2020-05-04	100.4	100.2	100.4	100.0	103.9	76,651	7,717,415	100.68	74.14	73.99	74.14	73.84	76.72	103,804	74.346	-3.37%
2020-04-29	103.9	103.9	104.0	103.1	104.7	87,318	9,079,746	103.98	76.72	76.72	76.80	76.13	77.31	118,250	76.784	1.27%
2020-04-28	102.6	102.6	102.8	101.5	103.7	49,226	5,043,580	102.46	75.76	75.76	75.91	74.95	76.57	66,664	75.656	-0.39%
2020-04-27	103.0	102.9	103.0	100.9	103.4	54,433	5,570,959	102.35	76.06	75.98	76.06	74.51	76.35	73,716	75.573	2.90%
2020-04-24	100.1	100.1	100.2	99.00	100.3	48,449	4,838,709	99.872	73.92	73.92	73.99	73.10	74.06	65,612	73.747	-0.69%
2020-04-23	100.8	100.3	100.9	98.80	100.9	51,057	5,089,550	99.684	74.43	74.06	74.51	72.96	74.51	69,144	73.608	1.31%
2020-04-22	99.50	99.55	99.70	97.95	99.60	115,914	11,429,555	98.604	73.47	73.51	73.62	72.33	73.55	156,976	72.811	-0.25%
2020-04-21	99.75	99.75	99.85	98.80	100.2	115,652	11,486,578	99.320	73.66	73.66	73.73	72.96	73.99	156,622	73.340	-1.24%
2020-04-20	101.0	101.0	101.8	100.8	103.0	115,074	11,703,829	101.71	74.58	74.58	75.17	74.43	76.06	155,839	75.102	-0.59%
2020-04-17	101.6	101.6	102.0	100.9	102.5	232,689	23,708,050	101.89	75.02	75.02	75.32	74.51	75.69	315,119	75.235	1.80%
2020-04-16	99.80	99.80	99.90	97.80	103.1	360,380	35,911,489	99.649	73.69	73.69	73.77	72.22	76.13	488,044	73.582	-3.57%
2020-04-15	103.5	103.5	103.7	103.4	106.0	303,635	31,654,012	104.25	76.43	76.43	76.57	76.35	78.27	411,197	76.980	-2.36%
2020-04-14	106.0	105.9	106.0	105.7	107.2	163,076	17,318,215	106.20	78.27	78.20	78.27	78.05	79.16	220,845	78.418	-0.47%
2020-04-09	106.5	106.4	106.5	105.3	107.2	214,233	22,779,234	106.33	78.64	78.57	78.64	77.76	79.16	290,125	78.515	1.14%
2020-04-08	105.3	105.3	105.5	104.8	109.0	281,500	29,761,670	105.73	77.76	77.76	77.90	77.39	80.49	381,221	78.069	-2.86%
2020-04-07	108.4	108.3	108.4	107.4	109.0	177,974	19,238,042	108.09	80.04	79.97	80.04	79.31	80.49	241,021	79.819	0.93%
2020-04-06	107.4	107.2	107.4	104.8	109.6	145,417	15,446,789	106.22	79.31	79.16	79.31	77.39	80.93	196,931	78.438	-0.19%
2020-04-03	107.6	108.0	108.7	107.0	111.0	60,475	6,543,298	108.20	79.45	79.75	80.27	79.01	81.96	81,898	79.896	-2.18%
2020-04-02	110.0	109.9	110.0	107.6	110.0	25,000	2,729,400	109.18	81.23	81.15	81.23	79.45	81.23	33,856	80.617	0.73%
2020-04-01	109.2	109.5	110.0	107.4	111.0	95,351	10,421,480	109.30	80.64	80.86	81.23	79.31	81.96	129,129	80.706	1.68%
2020-03-31	107.4	107.4	107.5	106.8	109.8	74,200	8,005,140	107.89	79.31	79.31	79.38	78.86	81.08	100,485	79.665	0.56%
2020-03-30	106.8	106.9	107.2	106.5	109.5	93,700	10,043,710	107.19	78.86	78.94	79.16	78.64	80.86	126,893	79.151	-4.04%
2020-03-27	111.3	111.3	111.4	109.0	111.6	78,470	8,647,694	110.20	82.19	82.19	82.26	80.49	82.41	106,268	81.376	1.74%
2020-03-26	109.4	109.2	109.4	109.0	112.5	49,407	5,458,771	110.49	80.78	80.64	80.78	80.49	83.07	66,909	81.585	-1.08%
2020-03-25	110.6	111.2	113.6	110.4	113.2	88,072	9,825,667	111.56	81.67	82.11	83.88	81.52	83.59	119,271	82.381	2.22%
2020-03-24	108.2	108.2	109.8	105.0	110.0	67,242	7,237,524	107.63	79.90	79.90	81.08	77.53	81.23	91,062	79.479	0.19%
2020-03-23	108.0	108.0	108.4	107.4	110.0	17,176	1,856,582	108.09	79.75	79.75	80.04	79.31	81.23	23,261	79.817	-3.74%
2020-03-20	112.2	112.2	112.5	104.6	114.0	30,917	3,462,824	112.00	82.85	82.85	83.07	77.24	84.18	41,869	82.706	8.30%
2020-03-19	103.6	103.6	105.1	103.6	109.1	65,776	6,925,820	105.29	76.50	76.50	77.61	76.50	80.56	89,077	77.751	-4.16%
2020-03-18	108.1	108.1	112.1	108.1	116.0	120,400	13,468,660	111.87	79.82	79.82	82.78	79.82	85.66	163,051	82.604	-6.41%
2020-03-17	115.5	115.5	116.0	110.0	118.8	124,340	14,081,380	113.25	85.29	85.29	85.66	81.23	87.72	168,387	83.625	-2.94%
2020-03-16	119.0	119.0	120.0	119.0	123.0	95,226	11,504,960	120.82	87.87	87.87	88.61	87.87	90.83	128,960	89.214	-4.03%
2020-03-13	124.0	124.0	124.5	120.0	125.3	128,707	15,785,626	122.65	91.56	91.56	91.93	88.61	92.52	174,301	90.565	-4.62%
2020-03-12	130.0	129.2	130.0	128.0	130.0	33,600	4,332,190	128.93	95.99	95.40	95.99	94.52	95.99	45,503	95.207	-0.76%
2020-03-11	131.0	131.0	132.0	131.0	134.5	42,309	5,620,242	132.84	96.73	96.73	97.47	96.73	99.32	57,297	98.090	-1.13%
2020-03-10	132.5	132.5	133.4	129.0	135.0	112,418	14,650,061	130.32	97.84	97.84	98.50	95.26	99.69	152,242	96.229	-1.85%
2020-03-09	135.0	134.8	135.0	135.0	139.9	47,100	6,409,340	136.08	99.69	99.54	99.69	99.69	103.3	63,785	100.48	-3.57%
2020-03-06	140.0	138.2	140.0	137.5	140.0	25,225	3,489,387	138.33	103.4	102.0	103.4	101.5	103.4	34,161	102.15	0.00%
2020-03-05	140.0	140.0	140.9	139.8	147.6	60,240	8,548,844	141.91	103.4	103.4	104.0	103.2	109.0	81,580	104.79	0.43%
2020-03-04	139.4	138.9	140.0	138.6	141.0	41,719	5,807,405	139.20	102.9	102.6	103.4	102.3	104.1	56,498	102.79	0.00%
2020-03-03	139.4	139.4	140.0	139.4	142.5	12,445	1,751,796	140.76	102.9	102.9	103.4	102.9	105.2	16,854	103.94	-0.43%
2020-03-02	140.0	139.8	140.0	138.8	142.1	26,014	3,641,757	139.99	103.4	103.2	103.4	102.5	104.9	35,229	103.37	0.86%
2020-02-28	138.8	138.8	138.9	138.0	140.0	52,034	7,214,023	138.64	102.5	102.5	102.6	101.9	103.4	70,467	102.37	-1.84%
2020-02-27	141.4	141.4	141.7	139.5	143.0	68,600	9,617,930	140.20	104.4	104.4	104.6	103.0	105.6	92,901	103.53	-0.70%
2020-02-26	142.4	142.0	142.4	141.0	143.7	58,975	8,387,053	142.21	105.2	104.9	105.2	104.1	106.1	79,867	105.01	-2.26%
2020-02-25	145.7	145.6	145.7	144.0	146.0	73,629	10,701,645	145.35	107.6	107.5	107.6	106.3	107.8	99,712	107.33	-2.87%
2020-02-24	150.0	149.5	150.0	149.2	152.6	114,674	17,226,103	150.22	110.8	110.4	110.8	110.2	112.7	155,297	110.92	-1.86%
2020-02-21	154.5	154.5	154.6	154.0	155.0	22,052	3,406,580	154.48	112.9	112.9	112.9	112.5	113.2	30,186	112.85	0.32%
2020-02-20	154.0	154.0	154.3	153.5	154.9	12,034	1,852,821	153.97	112.5	112.5	112.7	112.1	113.2	16,473	112.48	0.79%
2020-02-19	152.8	152.8	153.0	152.0	153.0	10,907	1,665,177	152.67	111.6	111.6	111.8	111.0	111.8	14,930	111.53	0.07%
2020-02-18	152.7	152.7	152.9	152.7	153.2	10,446	1,596,752	152.86	111.6	111.6	111.7	111.6	111.9	14,299	111.67	-0.72%
2020-02-17	153.8	153.7	153.8	153.1	153.9	13,620	2,089,948	153.45	112.4	112.3	112.4	111.8	112.4	18,644	112.10	0.00%
2020-02-14	153.8	153.8	154.3	153.1	155.4	27,460	4,230,872	154.07	112.4	112.4	112.7	111.8	113.5	37,589	112.56	-1.41%
2020-02-13	156.0	156.1	156.3	155.5	157.9	16,676	2,608,528	156.42	114.0	114.0	114.2	113.6	115.4	22,827	114.27	-0.64%
2020-02-12	157.0	156.8	157.0	156.1	157.0	7,811	1,224,504	156.77	114.7	114.5	114.7	114.0	114.7	10,692	114.52	1.29%
2020-02-11	155.0	154.8	155.7	154.9	155.9	21,767	3,377,430	155.16	113.2	113.1	113.7	113.2	113.9	29,796	113.35	0.06%
2020-02-10	154.9	154.4	155.0	154.2	155.0	8,300	1,282,330	154.50	113.2	112.8	113.2	112.6	113.2	11,362	112.87	-0.71%
2020-02-07	156.0	155.4	156.0	155.4	156.2	8,216	1,279,291	155.71	114.0	113.5	114.0	113.5	114.1	11,247	113.75	-0.32%
2020-02-06	156.5	155.8	156.5	154.5	156.7	40,726	6,341,300	155.71	114.3	113.8	114.3	112.9	114.5	55,748	113.75	3.03%
2020-02-05	151.9	151.9	152.6	151.8	153.0	10,807	1,647,883	152.48	111.0	111.0	111.5	110.9	111.8	14,793	111.39	0.07%
2020-02-04	151.8	151.8	152.0	151.5	152.3	10,249	1,557,312	151.95	110.9	110.9	111.0	110.7	111.3	14,030	111.00	-0.07%
2020-02-03	151.9	151.4	152.0	150.5	153.5	36,191	5,491,946	151.75	111.0	110.6	111.0	109.9	112.1	49,541	110.86	-2.06%
2020-01-31	155.1	155.0	155.1	154.1	155.9	23,736	3,690,162	155.47	113.3	113.2	113.3	112.6	113.9	32,491	113.57	1.31%
2020-01-30	153.1	153.3	154.0	153.0	156.0	33,046	5,103,713	154.44	111.8	112.0	112.5	111.8	114.0	45,236	112.83	-2.73%
2020-01-29	157.4	157.1	157.5	157.0	159.0	19,292	3,033,710	157.25	115.0	114.8	115.1	114.7	116.2	26,408	114.88	-2.24%
2020-01-24	161.0	161.0	161.4	158.9	161.0	22,204	3,557,574	160.22	117.6	117.6	117.9	116.1	117.6	30,394	117.05	1.07%
2020-01-23	159.3	158.0	160.5	158.9	161.1	38,325	6,132,840	160.02	116.4	115.4	117.3	116.1	117.7	52,462	116.90	-0.75%
2020-01-22	160.5	160.5	161.4	159.8	162.9	60,450	9,724,165	160.86	117.3	117.3	117.9	116.7	119.0	82,748	117.52	-1.89%
2020-01-21	163.6	163.6	163.7	163.0	163.9	78,704	12,862,563	163.43	119.5	119.5	119.6	119.1	119.7	107,735	119.39	0.12%
2020-01-20	163.4	163.5	163.7	162.5	163.9	16,830	2,750,708	163.44	119.4	119.4	119.6	118.7	119.7	23,038	119.40	0.74%
2020-01-17	162.2	161.8	162.3	161.5	162.4	13,749	2,225,599	161.87	118.5	118.2	118.6	118.0	118.6	18,821	118.25	0.62%
2020-01-16	161.2	161.2	161.4	160.9	162.7	12,525	2,023,058	161.52	117.8	117.8	117.9	117.5	118.9	17,145	118.00	-1.41%
2020-01-15	163.5	163.5	163.6	162.5	163.9	23,794	3,880,380	163.08	119.4	119.4	119.5	118.7	119.7	32,571	119.14	0.31%
2020-01-14	163.0	163.0	163.6	163.0	164.2	13,948	2,281,696	163.59	119.1	119.1	119.5	119.1	120.0	19,093	119.50	-0.73%
2020-01-13	164.2	164.2	164.4	163.1	164.8	25,123	4,126,650	164.26	120.0	120.0	120.1	119.1	120.4	34,390	120.00	0.49%
2020-01-10	163.4	162.8	163.4	162.5	163.4	27,268	4,447,202	163.09	119.4	118.9	119.4	118.7	119.4	37,326	119.14	0.55%
2020-01-09	162.5	162.3	162.5	160.5	164.0	54,767	8,867,591	161.91	118.7	118.6	118.7	117.3	119.8	74,969	118.28	1.69%
2020-01-08	159.8	159.6	159.8	158.3	159.8	72,263	11,509,445	159.27	116.7	116.6	116.7	115.6	116.7	98,918	116.35	0.69%
2020-01-07	158.7	158.3	159.0	157.8	159.0	28,234	4,471,563	158.38	115.9	115.6	116.2	115.3	116.2	38,649	115.70	0.76%
2020-01-06	157.5	156.7	157.6	156.8	158.3	26,213	4,125,793	157.39	115.1	114.5	115.1	114.5	115.6	35,882	114.98	-0.76%
2020-01-03	158.7	158.4	158.9	157.6	159.4	26,396	4,189,487	158.72	115.9	115.7	116.1	115.1	116.4	36,133	115.95	0.89%
2020-01-02	157.3	157.0	157.3	156.5	157.5	16,237	2,553,761	157.28	114.9	114.7	114.9	114.3	115.1	22,226	114.90	0.96%
2019-12-31	155.8	155.8	155.9	154.7	156.0	41,407	6,422,958	155.12	113.8	113.8	113.9	113.0	114.0	56,681	113.32	0.13%
2019-12-30	155.6	155.6	156.5	154.8	156.6	37,287	5,813,326	155.91	113.7	113.7	114.3	113.1	114.4	51,041	113.90	-0.19%
2019-12-27	155.9	155.6	155.9	155.5	156.3	11,692	1,821,762	155.81	113.9	113.7	113.9	113.6	114.2	16,005	113.83	0.39%
2019-12-24	155.3	155.1	155.3	155.0	156.3	5,734	889,845	155.19	113.5	113.3	113.5	113.2	114.2	7,849	113.37	-0.38%
2019-12-23	155.9	155.5	156.0	155.0	156.2	40,982	6,386,895	155.85	113.9	113.6	114.0	113.2	114.1	56,099	113.85	1.56%
2019-12-20	153.5	153.5	154.2	153.5	154.4	23,539	3,626,638	154.07	112.1	112.1	112.6	112.1	112.8	32,222	112.55	-0.32%
2019-12-19	154.0	154.0	154.4	153.7	154.5	35,229	5,428,801	154.10	112.5	112.5	112.8	112.3	112.9	48,224	112.58	0.98%
2019-12-18	152.5	152.5	152.8	152.2	153.0	8,549	1,304,609	152.60	111.4	111.4	111.6	111.2	111.8	11,702	111.48	0.46%
2019-12-17	151.8	151.8	152.0	151.0	152.0	24,649	3,738,256	151.66	110.9	110.9	111.0	110.3	111.0	33,741	110.79	0.86%
2019-12-16	150.5	150.2	150.6	150.5	151.4	7,811	1,178,341	150.86	109.9	109.7	110.0	109.9	110.6	10,692	110.21	-0.66%
2019-12-13	151.5	151.5	152.5	151.2	152.5	17,473	2,655,929	152.00	110.7	110.7	111.4	110.5	111.4	23,918	111.04	0.46%
2019-12-12	150.8	150.8	151.0	150.3	151.0	3,436	517,481	150.61	110.2	110.2	110.3	109.8	110.3	4,703	110.02	0.33%
2019-12-11	150.3	150.0	150.9	149.6	151.5	16,286	2,451,459	150.53	109.8	109.6	110.2	109.3	110.7	22,293	109.96	0.13%
2019-12-10	150.1	150.1	150.3	149.3	150.3	9,129	1,369,198	149.98	109.7	109.7	109.8	109.1	109.8	12,496	109.57	0.60%
2019-12-09	149.2	149.2	150.0	149.0	149.9	3,100	463,470	149.51	109.0	109.0	109.6	108.8	109.5	4,243	109.22	0.27%
2019-12-06	148.8	148.8	149.2	148.8	150.5	12,808	1,914,559	149.48	108.7	108.7	109.0	108.7	109.9	17,532	109.20	-0.40%
2019-12-05	149.4	149.2	150.0	149.3	150.0	9,980	1,494,060	149.71	109.1	109.0	109.6	109.1	109.6	13,661	109.36	0.20%
2019-12-04	149.1	149.1	149.3	148.9	150.5	17,198	2,572,430	149.58	108.9	108.9	109.1	108.8	109.9	23,542	109.27	-2.68%
2019-12-03	153.2	152.7	153.5	152.3	153.5	8,046	1,229,943	152.86	111.9	111.6	112.1	111.3	112.1	11,014	111.67	-0.39%
2019-12-02	153.8	153.3	153.8	153.3	154.0	11,013	1,693,537	153.78	112.4	112.0	112.4	112.0	112.5	15,075	112.34	0.26%
2019-11-29	153.4	152.7	153.5	151.0	153.5	62,934	9,590,300	152.39	112.1	111.6	112.1	110.3	112.1	86,148	111.32	0.92%
2019-11-28	152.0	152.0	152.4	151.7	152.7	13,730	2,089,527	152.19	111.0	111.0	111.3	110.8	111.6	18,795	111.18	-0.39%
2019-11-27	152.6	152.3	152.9	152.1	152.9	10,444	1,593,220	152.55	111.5	111.3	111.7	111.1	111.7	14,296	111.44	-0.13%
2019-11-26	152.8	152.5	152.8	152.0	153.0	11,800	1,799,650	152.51	111.6	111.4	111.6	111.0	111.8	16,153	111.42	0.86%
2019-11-25	151.5	151.5	151.7	151.5	152.1	3,616	548,816	151.77	110.7	110.7	110.8	110.7	111.1	4,950	110.88	0.07%
2019-11-22	151.4	150.7	151.8	150.3	151.9	9,512	1,439,404	151.33	110.6	110.1	110.9	109.8	111.0	13,021	110.55	0.73%
2019-11-21	150.3	150.0	151.2	150.2	152.8	22,972	3,467,167	150.93	109.8	109.6	110.5	109.7	111.6	31,446	110.26	-1.70%
2019-11-20	152.9	152.1	152.5	152.2	153.6	14,953	2,285,693	152.86	111.7	111.1	111.4	111.2	112.2	20,469	111.67	-0.71%
2019-11-19	154.0	153.2	154.0	153.2	154.0	34,425	5,287,815	153.60	112.5	111.9	112.5	111.9	112.5	47,123	112.21	0.00%
2019-11-18	154.0	153.2	154.0	153.2	154.2	51,134	7,858,751	153.69	112.5	111.9	112.5	111.9	112.6	69,996	112.27	0.71%
2019-11-15	154.4	154.4	154.5	153.7	154.9	36,099	5,579,377	154.56	111.7	111.7	111.8	111.2	112.1	49,893	111.83	0.39%
2019-11-14	153.8	153.7	153.8	153.0	154.7	57,132	8,796,054	153.96	111.3	111.2	111.3	110.7	111.9	78,963	111.39	-0.39%
2019-11-13	154.4	154.1	154.6	153.9	155.0	69,356	10,725,313	154.64	111.7	111.5	111.9	111.4	112.1	95,858	111.89	0.39%
2019-11-12	153.8	153.5	153.8	153.2	154.0	34,597	5,313,516	153.58	111.3	111.1	111.3	110.8	111.4	47,817	111.12	0.52%
2019-11-11	153.0	152.0	153.0	152.1	154.0	59,791	9,153,100	153.08	110.7	110.0	110.7	110.0	111.4	82,638	110.76	0.07%
2019-11-08	152.9	152.7	152.9	152.1	153.3	44,117	6,740,654	152.79	110.6	110.5	110.6	110.0	110.9	60,975	110.55	0.59%
2019-11-07	152.0	151.6	152.0	149.2	152.0	123,507	18,627,539	150.82	110.0	109.7	110.0	108.0	110.0	170,701	109.12	1.88%
2019-11-06	149.2	149.2	149.4	149.2	149.6	21,616	3,228,677	149.37	108.0	108.0	108.1	108.0	108.2	29,876	108.07	-0.07%
2019-11-05	149.3	149.0	149.4	148.0	149.7	42,904	6,387,658	148.88	108.0	107.8	108.1	107.1	108.3	59,298	107.72	1.15%
2019-11-04	147.6	147.5	147.6	147.0	147.6	37,556	5,532,768	147.32	106.8	106.7	106.8	106.4	106.8	51,907	106.59	1.51%
2019-11-01	145.4	145.4	146.2	145.0	146.6	20,200	2,936,750	145.38	105.2	105.2	105.8	104.9	106.1	27,919	105.19	-0.62%
2019-10-31	146.3	145.0	146.3	145.6	147.0	31,362	4,600,997	146.71	105.9	104.9	105.9	105.3	106.4	43,346	106.15	-0.54%
2019-10-30	147.1	147.1	147.4	146.4	147.4	16,862	2,482,326	147.21	106.4	106.4	106.6	105.9	106.6	23,305	106.51	-0.27%
2019-10-29	147.5	147.5	147.7	146.3	147.9	48,962	7,202,154	147.10	106.7	106.7	106.9	105.9	107.0	67,671	106.43	0.96%
2019-10-28	146.1	146.0	146.2	145.5	146.9	31,407	4,594,642	146.29	105.7	105.6	105.8	105.3	106.3	43,408	105.85	0.48%
2019-10-25	145.4	145.2	145.4	144.7	146.0	21,721	3,150,814	145.06	105.2	105.1	105.2	104.7	105.6	30,021	104.95	-0.55%
2019-10-24	146.2	146.2	146.3	145.4	146.8	12,016	1,756,803	146.21	105.8	105.8	105.9	105.2	106.2	16,607	105.78	0.14%
2019-10-23	146.0	145.8	146.3	145.3	146.9	27,067	3,954,116	146.09	105.6	105.5	105.9	105.1	106.3	37,410	105.70	-0.14%
2019-10-22	146.2	146.1	146.3	145.0	146.4	44,471	6,499,329	146.15	105.8	105.7	105.9	104.9	105.9	61,464	105.74	1.32%
2019-10-21	144.3	144.3	144.5	142.5	144.8	33,841	4,876,538	144.10	104.4	104.4	104.5	103.1	104.8	46,772	104.26	1.05%
2019-10-18	142.8	142.0	142.8	142.8	143.5	17,747	2,538,631	143.05	103.3	102.7	103.3	103.3	103.8	24,528	103.50	-0.35%
2019-10-17	143.3	142.8	143.3	141.7	143.8	36,175	5,177,568	143.13	103.7	103.3	103.7	102.5	104.0	49,998	103.56	0.56%
2019-10-16	142.5	142.5	142.8	141.5	142.5	28,392	4,040,433	142.31	103.1	103.1	103.3	102.4	103.1	39,241	102.96	0.85%
2019-10-15	141.3	141.3	141.7	140.0	141.8	47,375	6,684,408	141.10	102.2	102.2	102.5	101.3	102.6	65,478	102.09	0.57%
2019-10-14	140.5	140.2	140.5	140.5	141.9	17,080	2,408,849	141.03	101.7	101.4	101.7	101.7	102.7	23,607	102.04	1.15%
2019-10-11	138.9	138.9	139.0	137.2	139.3	20,513	2,848,398	138.86	100.5	100.5	100.6	99.27	100.8	28,351	100.47	1.54%
2019-10-10	136.8	136.2	137.0	136.0	137.7	7,544	1,030,185	136.56	98.98	98.54	99.12	98.40	99.63	10,427	98.803	0.59%
2019-10-09	136.0	135.6	136.8	136.0	136.6	5,827	793,777	136.22	98.40	98.11	98.98	98.40	98.83	8,054	98.562	-1.09%
2019-10-08	137.5	136.5	138.2	135.1	138.8	35,905	4,936,647	137.49	99.49	98.76	99.99	97.75	100.4	49,625	99.479	0.95%
2019-10-04	136.2	135.9	136.2	135.0	137.7	21,746	2,962,994	136.25	98.54	98.33	98.54	97.68	99.63	30,055	98.584	-0.15%
2019-10-03	136.4	136.2	136.4	135.8	139.5	37,133	5,069,501	136.52	98.69	98.54	98.69	98.26	100.9	51,322	98.778	-3.47%
2019-10-02	141.3	140.6	141.5	140.8	142.6	3,091	437,372	141.50	102.2	101.7	102.4	101.9	103.2	4,272	102.38	-0.84%
2019-09-30	142.5	142.4	142.9	141.1	143.0	40,410	5,760,586	142.55	103.1	103.0	103.4	102.1	103.5	55,851	103.14	0.71%
2019-09-27	141.5	141.5	141.8	141.2	142.0	26,960	3,813,758	141.46	102.4	102.4	102.6	102.2	102.7	37,262	102.35	-0.70%
2019-09-26	142.5	142.5	142.7	141.1	142.7	38,403	5,467,631	142.38	103.1	103.1	103.2	102.1	103.2	53,077	103.01	0.49%
2019-09-25	141.8	141.7	142.7	141.8	142.9	13,678	1,946,704	142.32	102.6	102.5	103.2	102.6	103.4	18,905	102.98	-1.18%
2019-09-24	143.5	142.8	143.6	142.9	143.9	22,125	3,168,586	143.21	103.8	103.3	103.9	103.4	104.1	30,579	103.62	-0.21%
2019-09-23	143.8	143.8	144.1	142.7	144.2	61,419	8,832,268	143.80	104.0	104.0	104.3	103.2	104.3	84,888	104.05	0.63%
2019-09-20	142.9	142.9	143.1	141.8	143.5	47,372	6,757,272	142.64	103.4	103.4	103.5	102.6	103.8	65,474	103.21	1.56%
2019-09-19	140.7	140.4	140.8	137.8	141.4	30,137	4,231,844	140.42	101.8	101.6	101.9	99.70	102.3	41,653	101.60	-1.05%
2019-09-18	142.2	142.0	142.3	141.0	142.4	33,904	4,816,335	142.06	102.9	102.7	103.0	102.0	103.0	46,859	102.78	0.35%
2019-09-17	141.7	141.0	141.7	140.8	142.3	63,839	9,042,311	141.64	102.5	102.0	102.5	101.9	103.0	88,233	102.48	0.28%
2019-09-16	141.3	140.9	141.5	139.7	141.9	39,209	5,521,059	140.81	102.2	101.9	102.4	101.1	102.7	54,191	101.88	0.57%
2019-09-13	140.5	140.4	141.0	140.0	141.1	18,817	2,647,848	140.72	101.7	101.6	102.0	101.3	102.1	26,007	101.81	-0.35%
2019-09-12	141.0	140.7	141.0	139.6	141.6	44,703	6,268,947	140.24	102.0	101.8	102.0	101.0	102.5	61,785	101.46	1.73%
2019-09-11	138.6	138.6	138.9	137.0	139.5	45,822	6,346,117	138.49	100.3	100.3	100.5	99.12	100.9	63,331	100.21	1.17%
2019-09-10	137.0	136.5	136.9	134.9	137.4	39,325	5,352,432	136.11	99.12	98.76	99.05	97.60	99.41	54,352	98.478	2.01%
2019-09-09	134.3	133.8	134.3	133.3	134.8	23,372	3,128,398	133.85	97.17	96.81	97.17	96.45	97.53	32,303	96.846	0.30%
2019-09-06	133.9	133.1	133.9	131.4	134.0	42,209	5,620,187	133.15	96.88	96.30	96.88	95.07	96.95	58,338	96.339	2.76%
2019-09-05	130.3	130.1	130.7	130.2	131.7	20,653	2,701,366	130.80	94.28	94.13	94.57	94.20	95.29	28,545	94.636	0.08%
2019-09-04	130.2	130.3	130.5	128.6	130.9	28,985	3,758,549	129.67	94.20	94.28	94.42	93.05	94.71	40,061	93.822	0.93%
2019-09-03	129.0	129.0	129.6	128.1	129.9	11,703	1,512,544	129.24	93.34	93.34	93.77	92.68	93.99	16,175	93.512	0.78%
2019-09-02	128.0	127.1	128.4	125.0	129.9	21,600	2,774,900	128.47	92.61	91.96	92.90	90.44	93.99	29,854	92.950	-0.78%
2019-08-30	129.0	128.8	129.0	128.8	129.6	14,500	1,872,580	129.14	93.34	93.19	93.34	93.19	93.77	20,041	93.439	0.62%
2019-08-29	128.2	127.8	128.5	126.5	128.2	14,945	1,900,938	127.20	92.76	92.47	92.97	91.53	92.76	20,656	92.030	0.39%
2019-08-28	127.7	127.1	127.7	127.0	128.5	21,548	2,749,970	127.62	92.39	91.96	92.39	91.89	92.97	29,782	92.337	-1.24%
2019-08-27	129.3	129.1	129.3	128.5	129.5	13,838	1,785,308	129.01	93.55	93.41	93.55	92.97	93.70	19,126	93.346	0.62%
2019-08-26	128.5	128.4	128.5	126.8	128.7	21,604	2,764,189	127.95	92.97	92.90	92.97	91.74	93.12	29,859	92.574	-1.38%
2019-08-23	130.3	130.2	130.3	130.0	131.0	14,800	1,929,990	130.40	94.28	94.20	94.28	94.06	94.78	20,455	94.352	-0.53%
2019-08-22	131.0	131.0	131.3	129.5	131.3	23,100	3,020,120	130.74	94.78	94.78	95.00	93.70	95.00	31,927	94.595	1.16%
2019-08-21	129.5	129.3	129.5	129.1	130.0	24,902	3,222,106	129.39	93.70	93.55	93.70	93.41	94.06	34,417	93.618	-0.99%
2019-08-20	130.8	130.2	130.8	130.2	131.5	13,540	1,769,482	130.69	94.64	94.20	94.64	94.20	95.14	18,714	94.555	-0.23%
2019-08-19	131.1	131.1	131.5	130.0	131.4	21,357	2,791,757	130.72	94.85	94.85	95.14	94.06	95.07	29,518	94.579	1.93%
2019-08-16	130.1	130.1	130.4	129.4	130.5	25,407	3,305,913	130.12	93.06	93.06	93.28	92.56	93.35	35,519	93.076	-0.23%
2019-08-15	130.4	130.4	130.7	129.3	130.5	13,286	1,728,877	130.13	93.28	93.28	93.49	92.49	93.35	18,574	93.082	-0.91%
2019-08-14	131.6	130.7	131.7	130.5	132.2	28,119	3,692,516	131.32	94.14	93.49	94.21	93.35	94.56	39,310	93.933	1.78%
2019-08-13	129.3	129.2	129.3	128.8	131.2	25,480	3,311,315	129.96	92.49	92.42	92.49	92.13	93.85	35,621	92.961	-1.82%
2019-08-12	131.7	131.3	131.8	130.7	132.0	9,100	1,195,430	131.37	94.21	93.92	94.28	93.49	94.42	12,722	93.968	0.15%
2019-08-09	131.5	131.5	131.8	131.1	133.4	70,087	9,241,501	131.86	94.06	94.06	94.28	93.78	95.42	97,980	94.320	-0.38%
2019-08-08	132.0	131.9	132.1	131.0	133.2	17,300	2,289,780	132.36	94.42	94.35	94.49	93.71	95.28	24,185	94.677	0.46%
2019-08-07	131.4	130.6	131.5	129.0	131.5	14,226	1,855,147	130.41	93.99	93.42	94.06	92.28	94.06	19,888	93.281	1.23%
2019-08-06	129.8	129.8	130.2	127.1	130.3	70,692	9,107,021	128.83	92.85	92.85	93.13	90.92	93.21	98,826	92.152	-1.22%
2019-08-05	131.4	131.0	131.4	129.6	136.0	53,199	7,005,529	131.69	93.99	93.71	93.99	92.70	97.28	74,371	94.197	-3.95%
2019-08-02	136.8	136.7	137.6	136.3	139.0	27,200	3,726,630	137.01	97.86	97.78	98.43	97.50	99.43	38,025	98.004	-2.98%
2019-08-01	141.0	140.8	141.5	140.7	141.7	10,774	1,520,430	141.12	100.9	100.7	101.2	100.6	101.4	15,062	100.95	-0.98%
2019-07-31	142.4	141.5	142.6	141.9	142.4	7,300	1,037,080	142.07	101.9	101.2	102.0	101.5	101.9	10,205	101.62	-0.35%
2019-07-30	142.9	142.8	143.7	142.9	144.4	17,241	2,474,126	143.50	102.2	102.1	102.8	102.2	103.3	24,103	102.65	-0.28%
2019-07-29	143.3	143.0	143.3	142.0	143.6	42,636	6,100,450	143.08	102.5	102.3	102.5	101.6	102.7	59,604	102.35	0.35%
2019-07-26	142.8	142.8	143.0	142.1	143.0	22,883	3,264,470	142.66	102.1	102.1	102.3	101.6	102.3	31,990	102.05	-1.38%
2019-07-25	144.8	144.2	144.9	143.1	145.0	22,000	3,172,170	144.19	103.6	103.1	103.6	102.4	103.7	30,756	103.14	0.70%
2019-07-24	143.8	143.6	144.4	141.6	145.0	51,290	7,384,312	143.97	102.9	102.7	103.3	101.3	103.7	71,703	102.99	-0.55%
2019-07-23	144.6	144.6	144.8	144.2	145.0	15,648	2,264,688	144.73	103.4	103.4	103.6	103.1	103.7	21,876	103.53	-0.28%
2019-07-22	145.0	144.5	145.1	128.7	145.3	21,192	3,051,804	144.01	103.7	103.4	103.8	92.06	103.9	29,626	103.01	-0.21%
2019-07-19	145.3	144.9	145.3	144.6	145.3	20,014	2,900,202	144.91	103.9	103.6	103.9	103.4	103.9	27,979	103.66	0.90%
2019-07-18	144.0	143.8	143.9	143.5	144.0	12,700	1,824,650	143.67	103.0	102.9	102.9	102.6	103.0	17,754	102.77	-0.55%
2019-07-17	144.8	144.1	144.8	143.7	145.0	18,434	2,667,692	144.72	103.6	103.1	103.6	102.8	103.7	25,770	103.52	0.07%
2019-07-16	144.7	144.0	144.8	143.7	144.9	9,779	1,412,720	144.46	103.5	103.0	103.6	102.8	103.6	13,671	103.34	0.14%
2019-07-15	144.5	144.2	144.5	143.3	144.7	16,726	2,409,672	144.07	103.4	103.1	103.4	102.5	103.5	23,383	103.05	-0.14%
2019-07-12	144.7	144.4	145.0	144.1	145.3	13,164	1,906,205	144.80	103.5	103.3	103.7	103.1	103.9	18,403	103.58	-0.21%
2019-07-11	145.0	144.5	145.0	143.7	146.5	20,913	3,038,077	145.27	103.7	103.4	103.7	102.8	104.8	29,236	103.92	-0.48%
2019-07-10	145.7	145.7	146.0	145.0	146.5	19,912	2,905,862	145.94	104.2	104.2	104.4	103.7	104.8	27,837	104.39	0.97%
2019-07-09	144.3	143.9	144.4	143.9	144.5	6,844	986,233	144.10	103.2	102.9	103.3	102.9	103.4	9,568	103.08	0.35%
2019-07-08	143.8	143.8	143.9	143.6	144.0	21,719	3,123,692	143.82	102.9	102.9	102.9	102.7	103.0	30,363	102.88	-0.21%
2019-07-05	144.1	144.0	144.1	143.1	144.5	46,701	6,731,402	144.14	103.1	103.0	103.1	102.4	103.4	65,287	103.10	0.07%
2019-07-04	144.0	144.0	144.3	143.7	145.3	27,632	3,995,268	144.59	103.0	103.0	103.2	102.8	103.9	38,629	103.43	0.00%
2019-07-03	144.0	143.8	144.0	143.0	144.1	33,105	4,760,155	143.79	103.0	102.9	103.0	102.3	103.1	46,280	102.86	1.41%
2019-07-02	142.0	141.7	142.5	142.0	143.0	12,436	1,770,853	142.40	101.6	101.4	101.9	101.6	102.3	17,385	101.86	0.00%
2019-06-28	142.0	141.5	142.0	141.3	142.0	22,242	3,148,503	141.56	101.6	101.2	101.6	101.1	101.6	31,094	101.26	0.00%
2019-06-27	142.0	141.7	142.0	140.0	142.3	36,509	5,175,400	141.76	101.6	101.4	101.6	100.1	101.8	51,039	101.40	0.78%
2019-06-26	140.9	140.9	141.0	139.5	141.2	16,157	2,270,957	140.56	100.8	100.8	100.9	99.79	101.0	22,587	100.54	-0.21%
2019-06-25	141.2	140.7	141.2	140.4	141.8	9,155	1,290,449	140.96	101.0	100.6	101.0	100.4	101.4	12,799	100.83	-0.35%
2019-06-24	141.7	141.1	141.7	140.9	141.9	19,162	2,712,860	141.57	101.4	100.9	101.4	100.8	101.5	26,788	101.27	0.28%
2019-06-21	141.3	141.0	141.2	140.6	141.5	46,440	6,545,354	140.94	101.1	100.9	101.0	100.6	101.2	64,922	100.82	0.57%
2019-06-20	140.5	140.2	140.7	138.8	140.5	44,574	6,237,496	139.94	100.5	100.3	100.6	99.29	100.5	62,314	100.10	1.44%
2019-06-19	138.5	138.4	138.8	138.3	139.2	22,364	3,100,692	138.65	99.07	99.00	99.29	98.93	99.57	31,265	99.176	1.69%
2019-06-18	136.2	136.1	136.3	135.4	136.7	23,666	3,222,892	136.18	97.43	97.35	97.50	96.85	97.78	33,085	97.413	-0.51%
2019-06-17	136.9	136.2	136.9	136.8	137.1	8,794	1,204,404	136.96	97.93	97.43	97.93	97.86	98.07	12,294	97.968	1.03%
2019-06-14	135.5	135.5	135.9	135.5	136.5	10,052	1,364,056	135.70	96.93	96.93	97.21	96.93	97.64	14,053	97.068	-0.37%
2019-06-13	136.0	135.9	136.0	135.0	136.0	22,142	3,000,320	135.50	97.28	97.21	97.28	96.57	97.28	30,954	96.928	-1.31%
2019-06-12	137.8	137.8	137.9	137.1	139.0	21,988	3,037,304	138.13	98.57	98.57	98.64	98.07	99.43	30,739	98.810	-1.01%
2019-06-11	139.2	139.2	139.4	139.1	139.9	22,212	3,094,411	139.31	99.57	99.57	99.72	99.50	100.1	31,052	99.653	-0.29%
2019-06-10	139.6	139.6	139.9	139.0	140.0	31,209	4,356,583	139.59	99.86	99.86	100.1	99.43	100.1	43,630	99.854	1.01%
2019-06-06	138.2	137.9	138.2	137.0	138.3	34,760	4,790,810	137.83	98.86	98.64	98.86	98.00	98.93	48,594	98.589	0.73%
2019-06-05	137.2	137.1	137.3	134.5	138.0	74,661	10,272,506	137.59	98.14	98.07	98.21	96.21	98.71	104,375	98.419	3.08%
2019-06-04	133.1	133.1	133.8	131.5	133.5	53,993	7,160,490	132.62	95.21	95.21	95.71	94.06	95.49	75,481	94.864	1.60%
2019-06-03	131.0	131.0	131.2	130.5	132.6	19,744	2,588,096	131.08	93.71	93.71	93.85	93.35	94.85	27,602	93.766	-1.87%
2019-05-31	133.5	133.5	133.6	133.2	134.8	10,506	1,404,796	133.71	95.49	95.49	95.57	95.28	96.42	14,687	95.648	-0.67%
2019-05-30	134.4	134.3	134.8	134.0	135.0	10,302	1,384,995	134.44	96.14	96.07	96.42	95.85	96.57	14,402	96.167	-0.59%
2019-05-29	135.2	135.1	135.6	134.1	136.0	9,080	1,226,704	135.10	96.71	96.64	97.00	95.92	97.28	12,694	96.639	-2.17%
2019-05-28	138.2	137.5	138.3	136.0	138.4	9,438	1,296,634	137.38	98.86	98.36	98.93	97.28	99.00	13,194	98.273	1.84%
2019-05-27	135.7	135.7	136.0	135.4	136.0	9,094	1,233,996	135.69	97.07	97.07	97.28	96.85	97.28	12,713	97.064	0.44%
2019-05-24	135.1	135.0	135.7	134.0	135.7	9,300	1,255,880	135.04	96.64	96.57	97.07	95.85	97.07	13,001	96.597	-1.03%
2019-05-23	136.5	136.5	136.8	136.0	137.8	12,928	1,768,708	136.81	97.64	97.64	97.86	97.28	98.57	18,073	97.864	-1.66%
2019-05-22	138.8	138.3	138.9	136.6	139.7	39,876	5,530,277	138.69	99.29	98.93	99.36	97.71	99.93	55,746	99.205	1.98%
2019-05-21	136.1	135.4	136.1	134.0	136.3	43,727	5,919,386	135.37	97.35	96.85	97.35	95.85	97.50	61,130	96.833	1.57%
2019-05-20	134.0	133.9	135.0	134.0	136.5	49,982	6,742,864	134.91	95.85	95.78	96.57	95.85	97.64	69,874	96.500	-1.83%
2019-05-17	136.5	136.5	136.8	136.5	137.5	70,900	9,699,740	136.81	97.64	97.64	97.86	97.64	98.36	99,117	97.861	-0.36%
2019-05-16	137.0	137.0	137.2	136.2	138.0	4,214	577,746	137.10	98.00	98.00	98.14	97.43	98.71	5,891	98.071	-0.65%
2019-05-15	137.9	137.7	137.9	136.5	138.0	12,400	1,707,630	137.71	98.64	98.50	98.64	97.64	98.71	17,335	98.508	1.92%
2019-05-14	135.3	135.2	135.3	134.7	135.9	42,794	5,785,909	135.20	96.78	96.71	96.78	96.35	97.21	59,825	96.713	-3.01%
2019-05-10	139.5	139.5	139.7	139.0	141.4	31,083	4,345,954	139.82	99.79	99.79	99.93	99.43	101.1	43,454	100.01	0.11%
2019-05-09	140.8	141.0	141.5	140.2	141.5	40,327	5,680,927	140.87	99.68	99.82	100.2	99.25	100.2	56,965	99.726	0.28%
2019-05-08	140.4	140.4	141.0	140.0	142.8	41,781	5,888,503	140.94	99.39	99.39	99.82	99.11	101.1	59,019	99.772	-2.36%
2019-05-07	143.8	143.7	143.8	142.2	143.8	38,400	5,502,570	143.30	101.8	101.7	101.8	100.7	101.8	54,243	101.44	0.63%
2019-05-06	142.9	142.2	142.9	141.0	143.8	87,241	12,407,065	142.22	101.2	100.7	101.2	99.82	101.8	123,236	100.68	-0.90%
2019-05-03	144.2	144.2	144.4	143.8	145.0	52,254	7,535,194	144.20	102.1	102.1	102.2	101.8	102.6	73,813	102.08	0.28%
2019-05-02	143.8	143.8	143.9	142.3	144.6	41,647	5,983,389	143.67	101.8	101.8	101.9	100.7	102.4	58,830	101.71	1.55%
2019-04-30	141.6	141.6	141.9	141.6	141.9	3,906	553,840	141.79	100.2	100.2	100.5	100.2	100.5	5,518	100.38	-0.42%
2019-04-29	142.2	142.2	142.4	142.1	142.4	5,139	731,127	142.27	100.7	100.7	100.8	100.6	100.8	7,259	100.72	0.42%
2019-04-26	141.6	141.4	141.8	141.2	142.4	15,989	2,262,297	141.49	100.2	100.1	100.4	99.96	100.8	22,586	100.16	0.35%
2019-04-25	141.1	141.0	141.1	141.0	142.3	14,900	2,110,140	141.62	99.89	99.82	99.89	99.82	100.7	21,048	100.26	-1.67%
2019-04-24	143.5	143.1	143.5	142.8	143.5	17,680	2,530,074	143.10	101.6	101.3	101.6	101.1	101.6	24,975	101.31	0.56%
2019-04-23	142.7	142.7	142.8	142.6	143.8	9,897	1,414,097	142.88	101.0	101.0	101.1	100.9	101.8	13,980	101.15	-1.25%
2019-04-18	144.5	144.5	144.6	144.2	145.0	27,909	4,035,623	144.60	102.3	102.3	102.4	102.1	102.6	39,424	102.36	0.21%
2019-04-17	144.2	144.1	144.3	143.0	144.5	44,130	6,353,703	143.98	102.1	102.0	102.2	101.2	102.3	62,337	101.92	1.41%
2019-04-16	142.2	142.2	142.4	141.9	142.5	22,742	3,232,737	142.15	100.7	100.7	100.8	100.5	100.9	32,125	100.63	0.35%
2019-04-15	141.7	141.6	141.7	141.0	142.8	17,707	2,514,500	142.01	100.3	100.2	100.3	99.82	101.1	25,013	100.53	0.78%
2019-04-12	140.6	140.4	140.6	139.8	141.0	30,126	4,227,895	140.34	99.53	99.39	99.53	98.97	99.82	42,556	99.350	1.30%
2019-04-11	138.8	138.6	138.8	138.6	139.9	33,071	4,600,299	139.10	98.26	98.12	98.26	98.12	99.04	46,716	98.474	0.43%
2019-04-10	138.2	138.0	138.3	137.8	138.6	16,430	2,271,067	138.23	97.83	97.69	97.91	97.55	98.12	23,209	97.854	-0.36%
2019-04-09	138.7	138.3	138.7	137.7	138.8	26,698	3,692,030	138.29	98.19	97.91	98.19	97.48	98.26	37,713	97.897	0.73%
2019-04-08	137.7	137.6	137.7	137.5	138.0	23,606	3,249,135	137.64	97.48	97.41	97.48	97.34	97.69	33,346	97.438	0.00%
2019-04-04	137.7	137.4	137.7	137.1	137.8	29,444	4,049,605	137.54	97.48	97.27	97.48	97.06	97.55	41,592	97.364	0.36%
2019-04-03	137.2	137.2	137.3	136.6	137.5	31,169	4,273,575	137.11	97.13	97.13	97.20	96.70	97.34	44,029	97.063	0.22%
2019-04-02	136.9	136.8	136.9	135.6	137.3	46,058	6,290,029	136.57	96.91	96.84	96.91	95.99	97.20	65,061	96.679	2.09%
2019-04-01	134.1	134.1	134.8	133.3	135.0	21,865	2,923,673	133.71	94.93	94.93	95.43	94.37	95.57	30,886	94.659	0.52%
2019-03-29	133.4	133.4	133.5	132.5	133.6	18,052	2,405,382	133.25	94.44	94.44	94.51	93.80	94.58	25,500	94.329	0.30%
2019-03-28	133.0	133.0	133.3	132.1	134.0	27,139	3,611,713	133.08	94.15	94.15	94.37	93.52	94.86	38,336	94.212	-0.67%
2019-03-27	133.9	133.8	134.6	131.0	138.1	53,040	7,077,951	133.45	94.79	94.72	95.29	92.74	97.76	74,924	94.469	2.53%
2019-03-26	130.6	130.6	130.8	130.5	131.0	19,264	2,518,387	130.73	92.45	92.45	92.60	92.38	92.74	27,212	92.547	-0.46%
2019-03-25	131.2	131.1	131.2	130.0	132.6	54,645	7,161,281	131.05	92.88	92.81	92.88	92.03	93.87	77,191	92.774	-3.39%
2019-03-22	135.8	135.4	135.8	135.0	136.1	32,574	4,413,858	135.50	96.14	95.85	96.14	95.57	96.35	46,014	95.925	-0.88%
2019-03-21	137.0	137.0	137.1	137.0	137.9	20,114	2,762,189	137.33	96.99	96.99	97.06	96.99	97.62	28,413	97.216	-1.01%
2019-03-20	138.4	138.2	138.6	137.5	138.9	38,523	5,328,528	138.32	97.98	97.83	98.12	97.34	98.33	54,417	97.920	0.80%
2019-03-19	137.3	137.0	137.3	135.0	137.3	78,576	10,744,080	136.73	97.20	96.99	97.20	95.57	97.20	110,995	96.797	3.08%
2019-03-18	133.2	133.0	133.2	132.5	133.2	9,217	1,225,310	132.94	94.30	94.15	94.30	93.80	94.30	13,020	94.111	0.15%
2019-03-15	133.0	132.5	133.0	132.5	133.7	12,647	1,680,680	132.89	94.15	93.80	94.15	93.80	94.65	17,865	94.077	-0.37%
2019-03-14	133.5	133.5	133.6	132.7	133.6	35,113	4,679,401	133.27	94.51	94.51	94.58	93.94	94.58	49,600	94.342	1.52%
2019-03-13	131.5	131.5	132.2	131.4	132.6	7,798	1,030,032	132.09	93.09	93.09	93.59	93.02	93.87	11,015	93.509	-0.68%
2019-03-12	132.4	131.8	132.4	131.4	133.0	22,147	2,931,106	132.35	93.73	93.30	93.73	93.02	94.15	31,285	93.692	2.00%
2019-03-11	129.8	129.8	130.0	129.0	130.0	8,853	1,146,497	129.50	91.89	91.89	92.03	91.32	92.03	12,506	91.678	0.85%
2019-03-08	128.7	128.6	128.8	128.7	130.0	22,400	2,894,950	129.24	91.11	91.04	91.18	91.11	92.03	31,642	91.491	-1.61%
2019-03-07	130.8	130.8	131.0	130.6	133.0	14,507	1,905,970	131.38	92.60	92.60	92.74	92.45	94.15	20,492	93.009	-1.73%
2019-03-06	133.1	133.0	133.1	132.8	133.1	25,207	3,352,531	133.00	94.22	94.15	94.22	94.01	94.22	35,607	94.153	-0.08%
2019-03-05	133.2	133.1	133.2	132.8	133.5	9,646	1,284,293	133.14	94.30	94.22	94.30	94.01	94.51	13,626	94.254	0.23%
2019-03-04	132.9	132.9	133.5	132.8	133.7	12,593	1,676,915	133.16	94.08	94.08	94.51	94.01	94.65	17,789	94.269	-0.08%
2019-03-01	133.0	132.8	133.5	132.2	133.1	18,066	2,396,204	132.64	94.15	94.01	94.51	93.59	94.22	25,520	93.896	0.00%
2019-02-28	133.0	133.0	133.5	132.9	134.1	18,974	2,531,187	133.40	94.15	94.15	94.51	94.08	94.93	26,802	94.439	-0.89%
2019-02-27	134.2	133.6	134.2	133.8	134.5	20,147	2,703,123	134.17	95.00	94.58	95.00	94.72	95.22	28,459	94.982	0.52%
2019-02-26	133.5	133.5	134.0	132.9	134.0	24,220	3,232,000	133.44	94.51	94.51	94.86	94.08	94.86	34,213	94.467	0.37%
2019-02-25	134.5	134.3	134.5	132.0	134.5	68,009	9,110,299	133.96	94.16	94.02	94.16	92.41	94.16	97,143	93.783	1.89%
2019-02-22	132.0	132.0	132.4	131.0	132.1	29,459	3,885,544	131.90	92.41	92.41	92.69	91.71	92.48	42,079	92.340	0.00%
2019-02-21	132.0	131.9	132.4	130.0	133.2	52,021	6,880,883	132.27	92.41	92.34	92.69	91.01	93.25	74,306	92.602	1.85%
2019-02-20	129.6	129.6	129.7	128.8	129.8	15,400	1,993,630	129.46	90.73	90.73	90.80	90.17	90.87	21,997	90.632	1.25%
2019-02-19	128.0	127.9	128.6	127.4	128.9	29,664	3,804,056	128.24	89.61	89.54	90.03	89.19	90.24	42,371	89.779	-0.39%
2019-02-18	128.5	128.2	128.9	127.2	128.8	48,327	6,193,113	128.15	89.96	89.75	90.24	89.05	90.17	69,029	89.717	1.26%
2019-02-15	126.9	126.9	127.1	125.3	127.4	62,282	7,882,091	126.55	88.84	88.84	88.98	87.72	89.19	88,962	88.600	0.63%
2019-02-14	126.1	125.5	125.9	124.5	127.4	59,291	7,460,089	125.82	88.28	87.86	88.14	87.16	89.19	84,690	88.087	0.16%
2019-02-13	125.9	125.9	126.0	124.1	126.2	28,642	3,595,287	125.52	88.14	88.14	88.21	86.88	88.35	40,912	87.879	2.03%
2019-02-12	123.4	123.1	123.5	122.7	123.5	19,760	2,433,170	123.14	86.39	86.18	86.46	85.90	86.46	28,225	86.207	0.33%
2019-02-11	123.0	122.9	123.0	122.5	123.2	23,486	2,889,352	123.02	86.11	86.04	86.11	85.76	86.25	33,547	86.129	-0.97%
2019-02-08	124.2	124.1	124.2	123.6	125.0	18,160	2,254,188	124.13	86.95	86.88	86.95	86.53	87.51	25,939	86.902	-0.88%
2019-02-04	125.3	125.1	125.3	124.7	125.7	15,790	1,975,376	125.10	87.72	87.58	87.72	87.30	88.00	22,554	87.584	-0.32%
2019-02-01	125.7	125.7	125.8	125.3	125.8	8,600	1,080,603	125.65	88.00	88.00	88.07	87.72	88.07	12,284	87.968	0.24%
2019-01-31	125.4	125.4	125.7	124.5	125.8	26,454	3,317,181	125.39	87.79	87.79	88.00	87.16	88.07	37,786	87.788	1.13%
2019-01-30	124.0	124.0	124.3	123.5	124.5	12,938	1,604,925	124.05	86.81	86.81	87.02	86.46	87.16	18,480	86.845	0.40%
2019-01-29	123.5	123.5	124.1	123.0	124.6	22,136	2,738,348	123.71	86.46	86.46	86.88	86.11	87.23	31,619	86.606	0.24%
2019-01-28	123.2	123.2	123.6	123.1	124.1	4,722	583,725	123.62	86.25	86.25	86.53	86.18	86.88	6,745	86.544	0.08%
2019-01-25	123.1	123.0	123.6	122.9	123.8	13,968	1,720,275	123.16	86.18	86.11	86.53	86.04	86.67	19,952	86.222	-0.24%
2019-01-24	123.4	123.4	124.0	123.3	124.0	11,647	1,438,422	123.50	86.39	86.39	86.81	86.32	86.81	16,636	86.463	-0.08%
2019-01-23	123.5	123.5	123.8	123.5	124.2	5,749	712,356	123.91	86.46	86.46	86.67	86.46	86.95	8,212	86.748	-0.80%
2019-01-22	124.5	124.1	124.7	124.0	125.4	7,300	909,770	124.63	87.16	86.88	87.30	86.81	87.79	10,427	87.250	-1.11%
2019-01-21	125.9	125.7	125.9	125.6	126.0	36,300	4,568,470	125.85	88.14	88.00	88.14	87.93	88.21	51,850	88.109	1.37%
2019-01-18	124.2	124.2	124.4	123.0	124.5	15,800	1,962,770	124.23	86.95	86.95	87.09	86.11	87.16	22,568	86.970	0.89%
2019-01-17	123.1	123.1	123.4	123.0	123.9	13,639	1,685,930	123.61	86.18	86.18	86.39	86.11	86.74	19,482	86.539	-0.89%
2019-01-16	124.2	123.6	124.3	122.1	124.2	29,000	3,566,240	122.97	86.95	86.53	87.02	85.48	86.95	41,423	86.093	1.64%
2019-01-15	122.2	122.4	122.5	122.0	123.3	12,417	1,519,852	122.40	85.55	85.69	85.76	85.41	86.32	17,736	85.692	0.74%
2019-01-14	121.3	121.3	121.5	120.8	122.5	13,175	1,600,935	121.51	84.92	84.92	85.06	84.57	85.76	18,819	85.071	-0.41%
2019-01-11	121.8	121.8	122.2	121.4	122.4	18,694	2,282,397	122.09	85.27	85.27	85.55	84.99	85.69	26,702	85.476	0.25%
2019-01-10	121.5	121.3	121.5	121.2	122.5	48,609	5,923,376	121.86	85.06	84.92	85.06	84.85	85.76	69,432	85.312	1.50%
2019-01-09	119.7	119.5	119.7	118.8	120.0	18,864	2,256,161	119.60	83.80	83.66	83.80	83.17	84.01	26,945	83.732	1.70%
2019-01-08	117.7	117.5	117.7	117.2	117.7	14,121	1,659,123	117.49	82.40	82.26	82.40	82.05	82.40	20,170	82.256	0.34%
2019-01-07	117.3	117.2	117.3	115.1	117.3	20,740	2,421,698	116.76	82.12	82.05	82.12	80.58	82.12	29,625	81.746	3.08%
2019-01-04	113.8	113.5	114.0	112.6	114.9	28,528	3,250,240	113.93	79.67	79.46	79.81	78.83	80.44	40,749	79.763	0.80%
2019-01-03	112.9	112.8	113.0	112.0	114.1	65,124	7,372,692	113.21	79.04	78.97	79.11	78.41	79.88	93,022	79.258	-1.57%
2019-01-02	114.7	114.0	114.8	113.7	118.0	112,500	13,001,490	115.57	80.30	79.81	80.37	79.60	82.61	160,693	80.909	-2.55%
2018-12-31	117.7	117.7	117.8	116.0	122.1	91,212	10,773,427	118.11	82.40	82.40	82.47	81.21	85.48	130,285	82.691	-3.84%
2018-12-28	122.4	122.1	123.9	122.0	122.5	4,009	490,371	122.32	85.69	85.48	86.74	85.41	85.76	5,726	85.634	0.74%
2018-12-27	121.5	121.5	122.0	121.5	123.8	6,966	851,272	122.20	85.06	85.06	85.41	85.06	86.67	9,950	85.554	-0.98%
2018-12-24	122.7	121.8	122.7	122.5	122.7	1,000	122,640	122.64	85.90	85.27	85.90	85.76	85.90	1,428	85.860	0.41%
2018-12-21	122.2	121.9	122.5	121.5	122.2	11,900	1,451,480	121.97	85.55	85.34	85.76	85.06	85.55	16,998	85.393	-0.24%
2018-12-20	122.5	122.5	122.8	122.5	123.4	7,570	930,527	122.92	85.76	85.76	85.97	85.76	86.39	10,813	86.058	-0.57%
2018-12-19	123.2	123.1	123.4	123.0	123.4	7,522	926,695	123.20	86.25	86.18	86.39	86.11	86.39	10,744	86.250	0.16%
2018-12-18	123.0	123.0	123.5	123.0	125.1	12,331	1,519,272	123.21	86.11	86.11	86.46	86.11	87.58	17,613	86.257	-0.16%
2018-12-17	123.2	123.1	125.1	123.1	124.2	15,500	1,911,902	123.35	86.25	86.18	87.58	86.18	86.95	22,140	86.356	-0.65%
2018-12-14	124.0	124.0	124.8	123.8	125.0	11,800	1,463,070	123.99	86.81	86.81	87.37	86.67	87.51	16,855	86.804	-0.72%
2018-12-13	124.9	124.9	125.0	123.4	126.9	28,885	3,593,075	124.39	87.44	87.44	87.51	86.39	88.84	41,259	87.086	-1.42%
2018-12-12	126.7	126.7	126.8	124.3	127.9	18,988	2,375,911	125.13	88.70	88.70	88.77	87.02	89.54	27,122	87.601	1.44%
2018-12-11	124.9	124.9	126.9	124.8	127.3	16,218	2,032,023	125.29	87.44	87.44	88.84	87.37	89.12	23,165	87.718	-0.48%
2018-12-10	125.5	125.2	126.2	125.1	127.0	19,600	2,472,830	126.16	87.86	87.65	88.35	87.58	88.91	27,996	88.327	-1.95%
2018-12-07	128.0	128.0	128.2	127.8	128.2	6,716	860,040	128.06	89.61	89.61	89.75	89.47	89.75	9,593	89.653	-0.47%
2018-12-06	128.6	128.6	129.0	128.2	129.0	5,600	720,070	128.58	90.03	90.03	90.31	89.75	90.31	7,999	90.021	-0.08%
2018-12-05	128.7	128.5	129.4	126.4	129.7	8,252	1,055,488	127.91	90.10	89.96	90.59	88.49	90.80	11,787	89.547	-1.53%
2018-12-04	130.7	130.5	130.7	129.8	131.0	26,321	3,434,364	130.48	91.50	91.36	91.50	90.87	91.71	37,596	91.348	-0.46%
2018-12-03	131.3	131.3	131.8	130.6	132.0	24,067	3,153,964	131.05	91.92	91.92	92.27	91.43	92.41	34,377	91.747	1.16%
2018-11-30	129.8	129.1	129.8	128.7	130.1	9,606	1,241,345	129.23	90.87	90.38	90.87	90.10	91.08	13,721	90.470	-0.15%
2018-11-29	130.0	130.0	130.1	129.3	130.4	10,848	1,407,975	129.79	91.01	91.01	91.08	90.52	91.29	15,495	90.866	0.62%
2018-11-28	129.2	129.2	129.5	128.2	129.5	5,422	700,848	129.26	90.45	90.45	90.66	89.75	90.66	7,745	90.494	-0.77%
2018-11-27	130.2	129.8	130.2	129.1	130.4	4,455	578,210	129.79	91.15	90.87	91.15	90.38	91.29	6,363	90.864	-0.15%
2018-11-26	130.4	129.4	130.4	129.0	130.4	6,951	902,040	129.77	91.29	90.59	91.29	90.31	91.29	9,929	90.852	0.31%
2018-11-23	130.0	130.0	130.2	130.0	132.0	10,489	1,367,380	130.36	91.01	91.01	91.15	91.01	92.41	14,982	91.266	0.00%
2018-11-22	130.0	130.0	134.0	130.0	131.2	6,000	780,880	130.15	91.01	91.01	93.81	91.01	91.85	8,570	91.115	-0.91%
2018-11-21	131.2	130.2	131.8	130.2	132.0	9,300	1,220,730	131.26	91.85	91.15	92.27	91.15	92.41	13,284	91.895	-0.61%
2018-11-20	132.0	131.6	132.0	131.0	133.0	8,300	1,094,690	131.89	92.41	92.13	92.41	91.71	93.11	11,856	92.336	-0.45%
2018-11-19	132.6	132.6	133.0	132.0	133.0	2,300	305,270	132.73	92.83	92.83	93.11	92.41	93.11	3,285	92.921	0.22%
2018-11-16	133.8	133.0	133.9	132.1	134.0	13,605	1,807,921	132.89	92.63	92.08	92.70	91.45	92.77	19,652	91.998	-0.15%
2018-11-15	134.0	133.0	133.1	131.5	135.0	22,794	3,027,909	132.84	92.77	92.08	92.15	91.04	93.46	32,925	91.965	-0.37%
2018-11-14	134.5	134.3	134.5	134.1	135.2	3,190	429,368	134.60	93.12	92.98	93.12	92.84	93.60	4,608	93.183	-0.59%
2018-11-13	135.3	135.1	135.3	132.2	136.0	37,070	4,980,531	134.35	93.67	93.53	93.67	91.52	94.15	53,546	93.015	1.50%
2018-11-12	133.3	133.2	133.3	133.0	135.0	5,500	736,980	134.00	92.28	92.22	92.28	92.08	93.46	7,944	92.767	-0.15%
2018-11-09	133.5	133.2	133.7	133.0	134.0	9,002	1,199,100	133.20	92.42	92.22	92.56	92.08	92.77	13,003	92.218	-0.37%
2018-11-08	134.0	133.5	134.0	129.4	135.0	25,353	3,354,810	132.32	92.77	92.42	92.77	89.58	93.46	36,621	91.609	3.24%
2018-11-07	129.8	129.0	129.9	128.8	131.7	10,724	1,393,736	129.96	89.86	89.31	89.93	89.17	91.18	15,490	89.975	-0.08%
2018-11-06	129.9	129.9	130.0	129.3	130.2	11,889	1,544,859	129.94	89.93	89.93	90.00	89.52	90.14	17,173	89.959	-1.14%
2018-11-05	131.4	131.3	131.5	129.7	131.8	19,178	2,503,506	130.54	90.97	90.90	91.04	89.79	91.25	27,702	90.374	0.54%
2018-11-02	130.7	129.5	130.7	125.4	132.0	59,069	7,542,303	127.69	90.48	89.65	90.48	86.82	91.38	85,322	88.398	5.57%
2018-11-01	123.8	123.7	123.9	123.5	124.8	7,012	869,063	123.94	85.71	85.64	85.78	85.50	86.40	10,128	85.804	-1.75%
2018-10-31	126.0	125.9	126.0	124.6	126.7	30,156	3,786,553	125.57	87.23	87.16	87.23	86.26	87.72	43,559	86.930	5.00%
2018-10-30	120.0	120.0	120.3	119.3	121.9	17,992	2,161,613	120.14	83.08	83.08	83.28	82.59	84.39	25,988	83.176	-1.15%
2018-10-29	121.4	121.0	121.4	121.0	121.8	21,189	2,570,355	121.31	84.05	83.77	84.05	83.77	84.32	30,606	83.981	-0.25%
2018-10-26	121.7	121.1	121.7	120.9	123.0	26,656	3,243,865	121.69	84.25	83.84	84.25	83.70	85.15	38,503	84.249	-0.49%
2018-10-25	122.3	122.2	122.3	121.7	123.0	15,705	1,919,328	122.21	84.67	84.60	84.67	84.25	85.15	22,685	84.608	-2.94%
2018-10-24	126.0	125.2	126.1	125.1	126.8	15,517	1,955,686	126.04	87.23	86.68	87.30	86.61	87.78	22,413	87.255	0.40%
2018-10-23	125.5	125.1	125.5	125.0	126.5	28,980	3,636,880	125.50	86.88	86.61	86.88	86.54	87.58	41,860	86.882	0.56%
2018-10-22	124.8	124.8	125.0	123.8	125.0	25,356	3,159,799	124.62	86.40	86.40	86.54	85.71	86.54	36,625	86.274	2.04%
2018-10-19	122.3	122.2	122.4	121.9	122.9	21,510	2,628,182	122.18	84.67	84.60	84.74	84.39	85.08	31,070	84.589	-0.81%
2018-10-18	123.3	123.2	123.5	123.0	124.0	16,200	1,996,870	123.26	85.36	85.29	85.50	85.15	85.85	23,400	85.336	1.82%
2018-10-16	121.1	120.8	121.1	121.0	123.5	38,725	4,714,003	121.73	83.84	83.63	83.84	83.77	85.50	55,936	84.275	-1.62%
2018-10-15	123.1	123.1	123.4	123.0	128.0	31,369	3,893,177	124.11	85.22	85.22	85.43	85.15	88.62	45,311	85.922	-1.44%
2018-10-12	124.9	124.5	125.0	122.5	125.0	56,062	6,912,741	123.31	86.47	86.19	86.54	84.81	86.54	80,978	85.365	-0.87%
2018-10-11	126.0	126.0	126.5	125.3	130.4	59,983	7,566,880	126.15	87.23	87.23	87.58	86.75	90.28	86,642	87.335	-4.76%
2018-10-10	132.3	132.3	132.5	132.0	133.5	18,795	2,491,661	132.57	91.59	91.59	91.73	91.38	92.42	27,148	91.779	0.08%
2018-10-09	132.2	132.0	132.3	131.4	132.4	22,519	2,975,984	132.15	91.52	91.38	91.59	90.97	91.66	32,527	91.491	0.46%
2018-10-08	131.6	131.5	131.7	131.5	135.2	48,194	6,370,230	132.18	91.11	91.04	91.18	91.04	93.60	69,614	91.508	-3.94%
2018-10-05	137.0	136.8	137.0	136.0	139.1	65,670	8,997,664	137.01	94.85	94.71	94.85	94.15	96.30	94,857	94.855	-2.35%
2018-10-04	140.3	140.3	140.4	140.0	140.6	20,853	2,923,824	140.21	97.13	97.13	97.20	96.92	97.34	30,121	97.069	0.21%
2018-10-03	140.0	139.4	140.0	139.3	140.1	11,953	1,669,631	139.68	96.92	96.51	96.92	96.44	96.99	17,265	96.704	-0.28%
2018-10-02	140.4	140.3	140.6	140.2	141.4	4,626	650,342	140.58	97.20	97.13	97.34	97.06	97.89	6,682	97.327	-0.21%
2018-09-28	140.7	140.7	141.0	140.5	141.5	13,632	1,919,250	140.79	97.41	97.41	97.62	97.27	97.96	19,691	97.470	-0.85%
2018-09-27	141.9	141.8	142.0	141.8	142.4	9,677	1,374,385	142.03	98.24	98.17	98.31	98.17	98.58	13,978	98.326	-0.35%
2018-09-26	142.4	142.3	142.4	142.3	142.6	10,554	1,502,741	142.39	98.58	98.52	98.58	98.52	98.72	15,245	98.575	-1.25%
2018-09-24	144.2	144.2	144.4	144.1	144.5	25,864	3,733,878	144.37	99.83	99.83	99.97	99.76	100.0	37,359	99.946	-0.55%
2018-09-21	145.0	144.9	145.1	144.8	145.2	32,374	4,693,649	144.98	100.4	100.3	100.5	100.2	100.5	46,762	100.37	0.28%
2018-09-20	144.6	144.5	144.7	141.4	144.8	59,467	8,593,832	144.51	100.1	100.0	100.2	97.89	100.2	85,897	100.05	3.43%
2018-09-19	139.8	139.7	139.8	139.1	140.0	4,416	617,058	139.73	96.78	96.72	96.78	96.30	96.92	6,379	96.738	0.72%
2018-09-18	138.8	138.1	138.8	138.8	138.8	200	27,760	138.80	96.09	95.61	96.09	96.09	96.09	289	96.092	-0.14%
2018-09-17	139.0	138.8	139.2	138.3	139.3	5,756	798,103	138.66	96.23	96.09	96.37	95.75	96.44	8,314	95.992	0.58%
2018-09-14	138.2	138.0	138.2	137.7	138.2	7,732	1,067,010	138.00	95.68	95.54	95.68	95.33	95.68	11,168	95.538	0.58%
2018-09-13	137.4	137.4	137.6	137.1	138.6	30,312	4,165,498	137.42	95.12	95.12	95.26	94.92	95.95	43,784	95.137	-1.58%
2018-09-12	139.6	139.5	139.6	139.2	139.6	17,788	2,480,554	139.45	96.65	96.58	96.65	96.37	96.65	25,694	96.543	0.36%
2018-09-11	139.1	139.1	139.6	138.8	139.9	19,745	2,749,641	139.26	96.30	96.30	96.65	96.09	96.85	28,521	96.409	0.36%
2018-09-10	138.6	138.7	139.0	138.5	139.3	4,049	561,522	138.68	95.95	96.02	96.23	95.88	96.44	5,849	96.010	-0.72%
2018-09-07	139.6	139.0	139.7	138.5	139.6	14,741	2,050,785	139.12	96.65	96.23	96.72	95.88	96.65	21,293	96.315	0.00%
2018-09-06	139.6	139.6	140.4	139.2	140.8	17,648	2,469,538	139.93	96.65	96.65	97.20	96.37	97.48	25,492	96.877	-0.78%
2018-09-05	140.7	140.7	140.8	140.2	142.0	22,893	3,230,178	141.10	97.41	97.41	97.48	97.06	98.31	33,068	97.684	-1.81%
2018-09-04	143.3	143.3	143.8	142.8	143.5	4,542	650,703	143.26	99.21	99.21	99.55	98.86	99.35	6,561	99.182	-0.97%
2018-09-03	144.7	143.2	144.7	143.1	144.9	15,014	2,150,619	143.24	100.2	99.14	100.2	99.07	100.3	21,687	99.167	-0.48%
2018-08-31	145.4	145.3	146.0	145.3	146.7	7,200	1,051,290	146.01	100.7	100.6	101.1	100.6	101.6	10,400	101.09	-0.95%
2018-08-30	146.8	146.7	146.8	146.5	147.0	11,042	1,620,552	146.76	101.6	101.6	101.6	101.4	101.8	15,950	101.60	0.27%
2018-08-29	146.4	146.3	146.5	146.3	146.6	19,091	2,796,535	146.48	101.4	101.3	101.4	101.3	101.5	27,576	101.41	-0.14%
2018-08-28	146.6	146.3	146.6	145.5	146.8	26,235	3,841,424	146.42	101.5	101.3	101.5	100.7	101.6	37,895	101.37	1.38%
2018-08-27	144.6	144.6	144.7	144.5	144.8	7,412	1,071,863	144.61	100.1	100.1	100.2	100.0	100.2	10,706	100.12	0.42%
2018-08-24	144.0	143.3	144.0	143.0	144.0	8,020	1,149,746	143.36	99.69	99.21	99.69	99.00	99.69	11,584	99.249	-0.35%
2018-08-23	144.5	144.0	144.5	144.0	145.2	1,300	187,670	144.36	100.0	99.69	100.0	99.69	100.5	1,878	99.943	-0.62%
2018-08-22	145.4	145.3	145.4	144.4	145.8	10,324	1,496,148	144.92	100.7	100.6	100.7	99.97	100.9	14,912	100.33	0.07%
2018-08-21	145.3	145.2	145.5	145.1	145.5	2,962	430,312	145.28	100.6	100.5	100.7	100.5	100.7	4,278	100.58	-0.48%
2018-08-20	146.0	145.7	146.1	145.2	146.1	27,246	3,970,240	145.72	101.1	100.9	101.1	100.5	101.1	39,355	100.88	0.91%
2018-08-17	146.0	145.9	146.1	145.4	146.0	24,612	3,588,358	145.80	100.2	100.1	100.2	99.75	100.2	35,876	100.02	0.55%
2018-08-16	145.2	145.1	145.8	144.9	145.8	12,459	1,810,612	145.33	99.61	99.54	100.0	99.41	100.0	18,161	99.699	-0.55%
2018-08-15	146.0	146.0	146.5	145.0	146.7	57,154	8,361,223	146.29	100.2	100.2	100.5	99.48	100.6	83,310	100.36	1.53%
2018-08-14	143.8	143.5	143.8	142.6	143.8	13,720	1,963,042	143.08	98.65	98.45	98.65	97.83	98.65	19,999	98.158	1.27%
2018-08-13	142.0	142.0	142.7	142.0	143.1	15,219	2,168,975	142.52	97.42	97.42	97.90	97.42	98.17	22,184	97.773	-1.32%
2018-08-10	143.9	143.8	144.0	142.9	144.6	23,200	3,343,310	144.11	98.72	98.65	98.79	98.03	99.20	33,817	98.864	1.20%
2018-08-09	142.2	142.1	142.2	141.3	142.2	12,578	1,787,661	142.13	97.55	97.49	97.55	96.94	97.55	18,334	97.504	0.85%
2018-08-08	141.0	141.0	141.2	141.0	142.2	22,900	3,237,350	141.37	96.73	96.73	96.87	96.73	97.55	33,380	96.985	-1.19%
2018-08-07	142.7	142.6	142.8	142.2	142.9	12,606	1,794,086	142.32	97.90	97.83	97.97	97.55	98.03	18,375	97.637	0.28%
2018-08-06	142.3	142.3	142.7	142.3	142.9	5,225	745,273	142.64	97.62	97.62	97.90	97.62	98.03	7,616	97.854	-0.42%
2018-08-03	142.9	142.9	143.3	142.8	143.4	4,008	572,863	142.93	98.03	98.03	98.31	97.97	98.38	5,842	98.055	-0.76%
2018-08-02	144.0	144.0	144.4	144.0	144.9	24,263	3,504,741	144.45	98.79	98.79	99.06	98.79	99.41	35,367	99.097	-0.55%
2018-08-01	144.8	144.8	145.0	144.7	145.2	24,234	3,510,296	144.85	99.34	99.34	99.48	99.27	99.61	35,325	99.373	0.91%
2018-07-31	143.5	143.5	144.0	143.3	144.0	8,533	1,225,013	143.56	98.45	98.45	98.79	98.31	98.79	12,438	98.489	0.14%
2018-07-30	143.3	143.3	144.0	143.0	144.4	3,586	514,661	143.52	98.31	98.31	98.79	98.10	99.06	5,227	98.460	-0.90%
2018-07-27	144.6	144.5	144.7	144.4	144.6	15,150	2,189,330	144.51	99.20	99.13	99.27	99.06	99.20	22,083	99.140	0.56%
2018-07-26	143.8	143.3	143.9	143.1	143.8	9,319	1,335,350	143.29	98.65	98.31	98.72	98.17	98.65	13,584	98.305	0.63%
2018-07-25	142.9	142.9	143.2	142.7	143.0	7,020	1,002,508	142.81	98.03	98.03	98.24	97.90	98.10	10,233	97.971	0.42%
2018-07-24	142.3	142.3	142.5	141.5	142.7	9,470	1,343,271	141.84	97.62	97.62	97.76	97.07	97.90	13,804	97.311	1.07%
2018-07-23	140.8	140.8	141.2	140.6	141.4	12,142	1,712,651	141.05	96.59	96.59	96.87	96.46	97.01	17,699	96.767	-0.42%
2018-07-20	141.4	141.1	141.4	140.4	141.4	12,700	1,791,120	141.03	97.01	96.80	97.01	96.32	97.01	18,512	96.754	-0.98%
2018-07-19	142.8	142.6	142.8	142.0	143.2	21,701	3,099,616	142.83	97.97	97.83	97.97	97.42	98.24	31,632	97.989	0.78%
2018-07-18	141.7	141.4	141.7	141.3	141.7	5,073	717,620	141.46	97.21	97.01	97.21	96.94	97.21	7,395	97.046	0.28%
2018-07-17	141.3	141.3	141.5	141.3	141.5	2,533	358,122	141.38	96.94	96.94	97.07	96.94	97.07	3,692	96.994	0.07%
2018-07-16	141.2	141.0	141.2	140.8	141.2	7,574	1,067,880	140.99	96.87	96.73	96.87	96.59	96.87	11,040	96.727	0.50%
2018-07-13	140.5	140.5	140.8	140.1	140.9	4,002	562,821	140.63	96.39	96.39	96.59	96.11	96.66	5,833	96.481	0.29%
2018-07-12	140.1	140.1	140.5	139.5	140.3	23,900	3,347,650	140.07	96.11	96.11	96.39	95.70	96.25	34,838	96.093	-0.99%
2018-07-11	141.5	141.3	141.8	141.0	142.4	14,075	1,994,066	141.67	97.07	96.94	97.28	96.73	97.69	20,516	97.194	-0.21%
2018-07-10	141.8	141.8	142.4	141.6	142.6	12,941	1,839,119	142.12	97.28	97.28	97.69	97.14	97.83	18,863	97.497	0.35%
2018-07-09	141.3	141.3	141.5	140.3	142.0	22,369	3,164,714	141.48	96.94	96.94	97.07	96.25	97.42	32,606	97.059	0.71%
2018-07-06	140.3	140.4	141.1	140.1	141.5	5,474	770,123	140.69	96.25	96.32	96.80	96.11	97.07	7,979	96.517	-1.20%
2018-07-05	142.0	142.0	142.1	140.6	142.0	15,016	2,117,696	141.03	97.42	97.42	97.49	96.46	97.42	21,888	96.752	0.64%
2018-07-04	141.1	141.0	141.3	140.0	141.3	20,021	2,823,257	141.01	96.80	96.73	96.94	96.05	96.94	29,183	96.742	0.28%
2018-07-03	140.7	140.6	140.7	139.7	140.7	28,207	3,954,586	140.20	96.53	96.46	96.53	95.84	96.53	41,116	96.182	-0.21%
2018-06-29	141.0	140.9	141.0	140.0	141.0	17,900	2,517,000	140.61	96.73	96.66	96.73	96.05	96.73	26,092	96.467	-0.42%
2018-06-28	141.6	141.5	142.1	141.5	143.0	15,214	2,156,516	141.75	97.14	97.07	97.49	97.07	98.10	22,177	97.243	-0.98%
2018-06-27	143.0	142.2	142.6	142.4	145.0	19,791	2,848,175	143.91	98.10	97.55	97.83	97.69	99.48	28,848	98.730	-1.11%
2018-06-26	144.6	144.6	145.2	144.6	146.6	16,206	2,351,811	145.12	99.20	99.20	99.61	99.20	100.6	23,623	99.558	-2.03%
2018-06-25	147.6	147.6	147.8	146.8	147.9	22,953	3,386,845	147.56	101.3	101.3	101.4	100.7	101.5	33,457	101.23	0.48%
2018-06-22	146.9	146.9	147.5	146.5	147.0	12,319	1,807,143	146.70	100.8	100.8	101.2	100.5	100.8	17,957	100.64	0.41%
2018-06-21	146.3	146.3	146.8	146.3	147.1	7,075	1,036,945	146.56	100.4	100.4	100.7	100.4	100.9	10,313	100.55	-0.48%
2018-06-20	147.0	146.8	147.2	146.4	147.6	12,910	1,893,818	146.69	100.8	100.7	101.0	100.4	101.3	18,818	100.64	0.48%
2018-06-19	146.3	146.3	146.5	146.0	148.0	27,568	4,045,404	146.74	100.4	100.4	100.5	100.2	101.5	40,184	100.67	-1.22%
2018-06-15	148.1	148.0	148.9	148.1	149.4	7,226	1,074,986	148.77	101.6	101.5	102.2	101.6	102.5	10,533	102.06	-1.40%
2018-06-14	150.2	150.1	150.3	150.0	150.5	16,202	2,433,723	150.21	103.0	103.0	103.1	102.9	103.2	23,617	103.05	0.81%
2018-06-13	149.0	149.0	149.2	149.0	150.0	4,771	713,504	149.55	102.2	102.2	102.4	102.2	102.9	6,954	102.60	-0.53%
2018-06-12	149.8	149.6	149.8	149.4	150.0	10,636	1,592,230	149.70	102.8	102.6	102.8	102.5	102.9	15,504	102.70	0.20%
2018-06-11	149.5	149.5	149.6	148.5	149.5	14,935	2,226,743	149.10	102.6	102.6	102.6	101.9	102.6	21,770	102.29	0.34%
2018-06-08	149.0	148.6	149.5	149.0	149.5	3,629	541,023	149.08	102.2	101.9	102.6	102.2	102.6	5,290	102.28	-0.20%
2018-06-07	149.3	149.3	149.4	149.0	149.5	45,786	6,822,418	149.01	102.4	102.4	102.5	102.2	102.6	66,740	102.22	0.20%
2018-06-06	149.0	148.8	149.0	149.0	149.5	1,651	246,539	149.33	102.2	102.1	102.2	102.2	102.6	2,407	102.44	-0.53%
2018-06-05	149.8	149.8	150.0	149.5	149.8	11,677	1,747,420	149.65	102.8	102.8	102.9	102.6	102.8	17,021	102.66	0.20%
2018-06-04	149.5	149.5	149.9	149.0	149.9	16,876	2,521,200	149.40	102.6	102.6	102.8	102.2	102.8	24,599	102.49	1.15%
2018-06-01	147.8	147.8	148.6	147.8	148.4	7,354	1,088,838	148.06	101.4	101.4	101.9	101.4	101.8	10,720	101.58	-0.14%
2018-05-31	148.0	148.0	148.3	147.2	148.1	8,600	1,270,270	147.71	101.5	101.5	101.7	101.0	101.6	12,536	101.33	1.30%
2018-05-30	146.1	146.0	146.1	145.5	150.0	26,700	3,896,860	145.95	100.2	100.2	100.2	99.82	102.9	38,919	100.13	-2.14%
2018-05-29	149.3	149.2	149.3	149.2	150.5	19,423	2,908,071	149.72	102.4	102.4	102.4	102.4	103.2	28,312	102.72	-0.99%
2018-05-28	150.8	150.2	150.8	149.9	151.3	9,935	1,494,637	150.44	103.5	103.0	103.5	102.8	103.8	14,482	103.21	-0.40%
2018-05-25	151.4	151.3	151.8	151.4	151.8	5,100	772,880	151.55	103.9	103.8	104.1	103.9	104.1	7,434	103.97	-0.46%
2018-05-24	152.1	152.0	152.8	151.7	152.2	13,424	2,039,587	151.94	104.3	104.3	104.8	104.1	104.4	19,567	104.23	0.20%
2018-05-23	151.8	151.6	152.2	151.7	153.1	20,700	3,158,420	152.58	104.1	104.0	104.4	104.1	105.0	30,173	104.68	0.40%
2018-05-21	151.2	151.0	152.0	150.9	152.0	16,060	2,428,982	151.24	103.7	103.6	104.3	103.5	104.3	23,410	103.76	-0.66%
2018-05-18	152.2	152.1	152.4	152.0	152.5	10,010	1,523,732	152.22	104.4	104.3	104.6	104.3	104.6	14,591	104.43	-0.20%
2018-05-17	152.5	152.5	153.0	152.3	153.2	51,299	7,835,985	152.75	104.6	104.6	105.0	104.5	105.1	74,776	104.79	0.59%
2018-05-16	151.6	151.3	151.6	150.9	151.6	18,426	2,784,290	151.11	104.0	103.8	104.0	103.5	104.0	26,859	103.66	0.33%
2018-05-15	151.1	151.1	151.5	150.9	152.0	126,608	19,153,248	151.28	103.7	103.7	103.9	103.5	104.3	184,549	103.78	0.20%
2018-05-14	150.8	150.8	151.3	150.6	151.4	22,719	3,432,161	151.07	103.5	103.5	103.8	103.3	103.9	33,116	103.64	0.37%
2018-05-11	151.6	151.5	151.8	151.1	152.0	16,181	2,453,892	151.65	103.1	103.0	103.2	102.7	103.3	23,798	103.11	0.26%
2018-05-10	151.2	151.0	151.2	149.9	151.4	67,944	10,241,478	150.73	102.8	102.7	102.8	101.9	102.9	99,928	102.49	2.16%
2018-05-09	148.0	147.4	148.1	147.1	148.0	10,272	1,517,339	147.72	100.6	100.2	100.7	100.0	100.6	15,107	100.44	-0.07%
2018-05-08	148.1	148.0	148.4	147.6	149.5	60,700	9,008,170	148.40	100.7	100.6	100.9	100.4	101.6	89,274	100.91	1.09%
2018-05-07	146.5	146.3	147.0	146.5	147.9	23,717	3,482,554	146.84	99.61	99.47	99.95	99.61	100.6	34,881	99.840	0.83%
2018-05-04	145.3	145.3	145.5	144.8	146.0	7,806	1,133,783	145.25	98.79	98.79	98.93	98.45	99.27	11,481	98.757	0.62%
2018-05-03	144.4	144.4	146.2	143.5	146.1	45,822	6,589,347	143.80	98.18	98.18	99.41	97.57	99.34	67,392	97.776	-2.56%
2018-05-02	148.2	147.6	148.2	147.1	148.2	13,200	1,950,000	147.73	100.8	100.4	100.8	100.0	100.8	19,414	100.44	-0.34%
2018-04-30	148.7	148.7	149.3	148.0	149.5	22,346	3,329,051	148.98	101.1	101.1	101.5	100.6	101.6	32,865	101.29	0.61%
2018-04-27	147.8	147.8	148.4	147.5	148.5	30,400	4,507,280	148.27	100.5	100.5	100.9	100.3	101.0	44,710	100.81	-0.14%
2018-04-26	148.0	147.8	148.0	147.9	149.0	12,460	1,847,861	148.30	100.6	100.5	100.6	100.6	101.3	18,325	100.84	-0.34%
2018-04-25	148.5	148.3	148.5	148.1	148.8	12,500	1,854,440	148.36	101.0	100.8	101.0	100.7	101.2	18,384	100.87	0.20%
2018-04-24	148.2	148.0	148.5	147.8	148.4	22,447	3,326,517	148.19	100.8	100.6	101.0	100.5	100.9	33,014	100.76	0.47%
2018-04-23	147.5	146.8	147.8	146.8	148.1	30,230	4,447,392	147.12	100.3	99.81	100.5	99.81	100.7	44,460	100.03	0.34%
2018-04-20	147.0	146.6	147.0	146.5	147.2	14,486	2,128,878	146.96	99.95	99.68	99.95	99.61	100.1	21,305	99.924	0.07%
2018-04-19	146.9	146.7	146.9	146.6	146.9	11,589	1,700,983	146.78	99.88	99.75	99.88	99.68	99.88	17,044	99.798	0.89%
2018-04-18	145.6	145.5	146.5	145.6	146.6	9,997	1,460,073	146.05	99.00	98.93	99.61	99.00	99.68	14,703	99.305	0.07%
2018-04-17	145.5	145.5	145.8	144.8	146.6	18,043	2,632,728	145.91	98.93	98.93	99.13	98.45	99.68	26,536	99.212	0.83%
2018-04-16	144.3	144.0	144.8	144.0	144.5	10,515	1,516,973	144.27	98.11	97.91	98.45	97.91	98.25	15,465	98.092	-0.55%
2018-04-13	145.1	145.1	145.5	144.8	145.8	7,107	1,033,011	145.35	98.66	98.66	98.93	98.45	99.13	10,453	98.829	0.21%
2018-04-12	144.8	144.8	145.0	144.6	146.0	20,761	3,019,740	145.45	98.45	98.45	98.59	98.32	99.27	30,534	98.898	-0.69%
2018-04-11	145.8	145.5	145.8	144.8	146.0	51,808	7,517,670	145.11	99.13	98.93	99.13	98.45	99.27	76,196	98.663	0.90%
2018-04-10	144.5	144.3	144.5	143.8	145.3	14,779	2,137,789	144.65	98.25	98.11	98.25	97.77	98.79	21,736	98.353	0.49%
2018-04-09	143.8	143.8	144.0	143.8	144.0	5,600	805,740	143.88	97.77	97.77	97.91	97.77	97.91	8,236	97.830	-0.28%
2018-04-06	144.2	144.1	144.6	144.0	145.0	10,116	1,457,703	144.10	98.05	97.98	98.32	97.91	98.59	14,878	97.977	0.14%
2018-04-04	144.0	144.0	144.5	144.0	145.6	7,207	1,043,605	144.80	97.91	97.91	98.25	97.91	99.00	10,600	98.457	-0.62%
2018-04-03	144.9	144.8	145.0	143.6	144.9	12,853	1,855,037	144.33	98.52	98.45	98.59	97.64	98.52	18,903	98.133	0.84%
2018-03-29	143.7	143.5	144.0	142.6	144.4	20,300	2,913,520	143.52	97.71	97.57	97.91	96.96	98.18	29,856	97.586	-0.62%
2018-03-28	144.6	144.6	144.9	144.0	145.6	27,939	4,057,338	145.22	98.32	98.32	98.52	97.91	99.00	41,091	98.741	-1.50%
2018-03-27	146.8	146.8	147.0	146.8	147.9	12,654	1,864,454	147.34	99.81	99.81	99.95	99.81	100.6	18,611	100.18	0.00%
2018-03-26	146.8	146.7	147.5	145.5	147.7	31,840	4,672,300	146.74	99.81	99.75	100.3	98.93	100.4	46,828	99.775	0.62%
2018-03-23	145.9	145.9	146.5	145.0	147.8	44,700	6,511,650	145.67	99.20	99.20	99.61	98.59	100.5	65,742	99.049	-2.41%
2018-03-22	149.5	149.3	149.9	149.3	150.2	33,682	5,044,840	149.78	101.6	101.5	101.9	101.5	102.1	49,537	101.84	0.54%
2018-03-21	148.7	148.3	149.0	147.7	149.0	37,201	5,533,098	148.74	101.1	100.8	101.3	100.4	101.3	54,713	101.13	2.06%
2018-03-20	145.7	145.7	146.0	145.5	146.2	7,400	1,078,370	145.73	99.07	99.07	99.27	98.93	99.41	10,883	99.084	-0.41%
2018-03-19	146.3	146.3	146.4	146.2	146.5	9,881	1,445,767	146.32	99.47	99.47	99.54	99.41	99.61	14,532	99.486	-0.20%
2018-03-16	146.6	146.5	146.8	146.6	147.1	9,724	1,427,714	146.82	99.68	99.61	99.81	99.68	100.0	14,301	99.830	-0.34%
2018-03-15	147.1	147.0	147.1	146.3	147.2	10,431	1,531,218	146.79	100.0	99.95	100.0	99.47	100.1	15,341	99.811	0.00%
2018-03-14	147.1	146.8	147.1	146.5	147.3	24,035	3,528,683	146.81	100.0	99.81	100.0	99.61	100.2	35,349	99.824	-0.47%
2018-03-13	147.8	147.6	147.9	147.3	148.4	13,014	1,924,423	147.87	100.5	100.4	100.6	100.2	100.9	19,140	100.54	-0.47%
2018-03-12	148.5	148.5	149.0	148.0	149.0	28,236	4,194,593	148.55	101.0	101.0	101.3	100.6	101.3	41,528	101.01	1.09%
2018-03-09	146.9	146.5	146.9	146.1	147.4	12,302	1,805,004	146.72	99.88	99.61	99.88	99.34	100.2	18,093	99.763	-0.07%
2018-03-08	147.0	146.5	147.0	145.5	147.3	14,452	2,117,525	146.52	99.95	99.61	99.95	98.93	100.2	21,255	99.625	1.10%
2018-03-07	145.4	145.0	145.4	143.2	146.8	64,700	9,362,010	144.70	98.86	98.59	98.86	97.37	99.81	95,157	98.385	-1.02%
2018-03-06	146.9	146.8	147.0	146.5	147.3	17,962	2,637,882	146.86	99.88	99.81	99.95	99.61	100.2	26,417	99.854	0.55%
2018-03-05	146.1	146.1	146.3	146.1	148.7	21,988	3,230,347	146.91	99.34	99.34	99.47	99.34	101.1	32,339	99.892	-1.68%
2018-03-02	148.6	148.6	148.7	148.2	150.0	39,900	5,942,680	148.94	101.0	101.0	101.1	100.8	102.0	58,682	101.27	-1.39%
2018-03-01	150.7	150.8	151.5	150.3	152.9	35,300	5,325,080	150.85	102.5	102.5	103.0	102.2	104.0	51,917	102.57	-0.59%
2018-02-28	151.6	151.5	152.3	151.5	152.5	23,247	3,533,455	152.00	103.1	103.0	103.6	103.0	103.7	34,190	103.35	-0.98%
2018-02-27	153.1	152.8	153.2	152.6	153.2	15,300	2,341,270	153.02	104.1	103.9	104.2	103.8	104.2	22,502	104.05	0.46%
2018-02-26	152.4	152.0	152.4	151.5	152.7	17,053	2,597,468	152.32	103.6	103.3	103.6	103.0	103.8	25,080	103.57	0.13%
2018-02-23	152.2	152.2	152.5	151.8	152.6	32,302	4,913,669	152.12	103.5	103.5	103.7	103.2	103.8	47,508	103.43	0.00%
2018-02-22	152.2	152.1	152.2	152.1	153.0	29,940	4,562,913	152.40	103.5	103.4	103.5	103.4	104.0	44,034	103.62	-0.20%
2018-02-21	152.5	152.5	152.9	152.0	153.4	37,137	5,659,827	152.40	103.7	103.7	104.0	103.3	104.3	54,619	103.62	-1.23%
2018-02-20	154.4	154.1	154.5	153.4	155.6	18,275	2,820,937	154.36	105.0	104.8	105.0	104.3	105.8	26,878	104.95	-0.21%
2018-02-15	156.1	156.1	156.2	154.6	156.9	45,142	7,034,507	155.83	105.2	105.2	105.3	104.2	105.7	66,983	105.02	1.69%
2018-02-14	153.5	153.5	153.9	153.0	153.9	78,929	12,097,356	153.27	103.4	103.4	103.7	103.1	103.7	117,118	103.29	-0.52%
2018-02-13	154.3	153.8	154.3	153.8	155.0	57,210	8,836,638	154.46	104.0	103.7	104.0	103.7	104.5	84,890	104.09	-1.72%
2018-02-12	157.0	157.0	157.1	155.0	157.0	63,274	9,905,545	156.55	105.8	105.8	105.9	104.5	105.8	93,888	105.50	2.08%
2018-02-09	153.8	153.8	154.5	150.5	154.7	114,004	17,410,913	152.72	103.7	103.7	104.1	101.4	104.3	169,163	102.92	-0.52%
2018-02-08	154.6	154.6	155.0	154.0	155.0	39,926	6,168,721	154.50	104.2	104.2	104.5	103.8	104.5	59,244	104.12	0.59%
2018-02-07	153.7	153.7	153.9	153.3	158.1	67,849	10,509,590	154.90	103.6	103.6	103.7	103.3	106.5	100,677	104.39	0.26%
2018-02-06	153.3	153.1	153.3	152.2	156.0	98,308	15,140,670	154.01	103.3	103.2	103.3	102.6	105.1	145,873	103.79	-4.13%
2018-02-05	159.9	159.9	160.1	158.8	160.8	67,247	10,752,737	159.90	107.8	107.8	107.9	107.0	108.4	99,784	107.76	-2.50%
2018-02-02	164.0	164.0	164.5	163.5	165.2	32,830	5,379,716	163.87	110.5	110.5	110.9	110.2	111.3	48,714	110.43	-1.20%
2018-02-01	166.0	165.1	166.0	164.7	167.0	46,300	7,672,020	165.70	111.9	111.3	111.9	111.0	112.5	68,702	111.67	-1.48%
2018-01-31	168.5	168.1	168.5	167.5	168.8	45,425	7,632,742	168.03	113.6	113.3	113.6	112.9	113.8	67,403	113.24	0.30%
2018-01-30	168.0	168.0	168.2	168.0	169.1	24,374	4,102,595	168.32	113.2	113.2	113.4	113.2	114.0	36,167	113.43	-0.65%
2018-01-29	169.1	169.1	169.2	169.0	169.6	51,219	8,669,545	169.26	114.0	114.0	114.0	113.9	114.3	76,001	114.07	-0.24%
2018-01-26	169.5	169.0	169.7	169.0	169.6	24,777	4,189,979	169.11	114.2	113.9	114.4	113.9	114.3	36,765	113.97	-0.06%
2018-01-25	169.6	169.6	169.9	169.5	170.0	26,826	4,554,313	169.77	114.3	114.3	114.5	114.2	114.6	39,805	114.41	0.18%
2018-01-24	169.3	169.2	169.3	169.0	171.0	42,838	7,252,794	169.31	114.1	114.0	114.1	113.9	115.2	63,565	114.10	-0.99%
2018-01-23	171.0	170.8	171.0	170.7	171.5	30,034	5,136,324	171.02	115.2	115.1	115.2	115.0	115.6	44,566	115.25	0.00%
2018-01-22	171.0	171.0	171.3	170.6	171.5	63,293	10,825,598	171.04	115.2	115.2	115.4	115.0	115.6	93,916	115.27	0.41%
2018-01-19	170.3	170.2	170.3	170.1	170.6	41,695	7,100,631	170.30	114.8	114.7	114.8	114.6	115.0	61,869	114.77	-0.06%
2018-01-18	170.4	170.2	170.5	170.1	171.0	25,113	4,278,585	170.37	114.8	114.7	114.9	114.6	115.2	37,264	114.82	0.24%
2018-01-17	170.0	169.9	170.0	169.6	172.0	63,396	10,803,523	170.41	114.6	114.5	114.6	114.3	115.9	94,069	114.85	-1.05%
2018-01-16	171.8	171.8	172.0	170.4	172.3	135,615	23,302,416	171.83	115.8	115.8	115.9	114.8	116.1	201,230	115.80	1.18%
2018-01-15	169.8	169.8	169.9	169.5	170.4	109,985	18,688,088	169.91	114.4	114.4	114.5	114.2	114.8	163,200	114.51	1.01%
2018-01-12	168.1	168.1	168.3	168.0	169.0	96,361	16,218,001	168.30	113.3	113.3	113.4	113.2	113.9	142,984	113.43	1.08%
2018-01-11	166.3	166.5	166.7	166.1	167.0	36,346	6,052,613	166.53	112.1	112.2	112.3	111.9	112.5	53,932	112.23	-0.06%
2018-01-10	166.4	166.3	166.6	166.3	167.0	15,190	2,531,243	166.64	112.1	112.1	112.3	112.1	112.5	22,539	112.30	0.00%
2018-01-09	166.4	166.2	166.4	166.3	167.5	11,822	1,967,132	166.40	112.1	112.0	112.1	112.1	112.9	17,542	112.14	-0.54%
2018-01-08	167.3	167.0	167.3	167.0	167.6	29,836	4,991,412	167.29	112.7	112.5	112.7	112.5	113.0	44,272	112.74	0.42%
2018-01-05	166.6	166.5	166.6	165.0	166.7	107,298	17,829,179	166.17	112.3	112.2	112.3	111.2	112.3	159,213	111.98	2.33%
2018-01-04	162.8	162.8	163.0	162.2	163.0	42,162	6,851,407	162.50	109.7	109.7	109.9	109.3	109.9	62,562	109.51	0.00%
2018-01-03	162.8	162.8	163.1	162.1	163.3	18,825	3,063,669	162.74	109.7	109.7	109.9	109.2	110.1	27,933	109.68	-0.25%
2018-01-02	163.2	163.0	163.5	163.2	164.1	31,673	5,173,476	163.34	110.0	109.9	110.2	110.0	110.6	46,998	110.08	-0.31%
2017-12-29	163.7	163.6	163.7	162.9	163.7	38,884	6,361,590	163.60	110.3	110.3	110.3	109.8	110.3	57,697	110.26	0.43%
2017-12-28	163.0	162.9	163.4	162.3	163.7	12,110	1,972,500	162.88	109.9	109.8	110.1	109.4	110.3	17,969	109.77	-0.91%
2017-12-27	164.5	163.8	164.5	163.8	164.5	28,985	4,752,865	163.98	110.9	110.4	110.9	110.4	110.9	43,009	110.51	-0.12%
2017-12-22	164.7	164.6	164.7	164.1	164.8	35,409	5,826,221	164.54	111.0	110.9	111.0	110.6	111.1	52,541	110.89	0.86%
2017-12-21	163.3	163.3	163.4	162.5	163.3	13,653	2,223,279	162.84	110.1	110.1	110.1	109.5	110.1	20,259	109.74	0.18%
2017-12-20	163.0	162.6	163.2	162.5	163.1	14,564	2,371,926	162.86	109.9	109.6	110.0	109.5	109.9	21,611	109.76	0.56%
2017-12-19	162.1	162.1	162.6	162.0	162.1	4,152	672,592	161.99	109.2	109.2	109.6	109.2	109.2	6,161	109.17	-0.31%
2017-12-18	162.6	162.5	162.8	162.0	162.8	10,660	1,731,406	162.42	109.6	109.5	109.7	109.2	109.7	15,818	109.46	0.74%
2017-12-15	161.4	161.2	161.7	159.8	162.5	34,615	5,569,498	160.90	108.8	108.6	109.0	107.7	109.5	51,363	108.43	-0.62%
2017-12-14	162.4	162.1	162.8	162.4	163.0	5,800	943,840	162.73	109.4	109.2	109.7	109.4	109.9	8,606	109.67	-0.06%
2017-12-13	162.5	162.4	163.0	161.5	163.3	21,474	3,483,376	162.21	109.5	109.4	109.9	108.8	110.1	31,864	109.32	0.06%
2017-12-12	162.4	162.0	162.4	162.0	163.4	6,502	1,058,445	162.79	109.4	109.2	109.4	109.2	110.1	9,648	109.71	-0.49%
2017-12-11	163.2	163.1	163.5	163.0	163.5	9,258	1,509,886	163.09	110.0	109.9	110.2	109.9	110.2	13,737	109.91	-0.18%
2017-12-08	163.5	163.0	163.5	162.7	163.5	13,303	2,170,318	163.15	110.2	109.9	110.2	109.6	110.2	19,739	109.95	0.80%
2017-12-07	162.2	162.1	162.2	162.2	163.0	43,622	7,092,647	162.59	109.3	109.2	109.3	109.3	109.9	64,728	109.58	-0.61%
2017-12-06	163.2	163.2	163.4	163.0	165.1	48,810	8,000,198	163.90	110.0	110.0	110.1	109.9	111.3	72,426	110.46	-1.69%
2017-12-05	166.0	166.0	166.1	165.4	166.1	16,462	2,730,473	165.87	111.9	111.9	111.9	111.5	111.9	24,427	111.78	-0.30%
2017-12-04	166.5	166.4	166.8	165.6	166.9	52,332	8,722,479	166.68	112.2	112.1	112.4	111.6	112.5	77,652	112.33	1.22%
2017-12-01	164.5	164.4	164.5	163.7	164.5	29,344	4,822,592	164.35	110.9	110.8	110.9	110.3	110.9	43,542	110.76	0.49%
2017-11-30	163.7	163.7	163.8	163.5	164.0	16,380	2,680,947	163.67	110.3	110.3	110.4	110.2	110.5	24,305	110.30	-0.18%
2017-11-29	164.0	164.0	164.4	163.6	164.5	17,672	2,898,593	164.02	110.5	110.5	110.8	110.3	110.9	26,222	110.54	0.06%
2017-11-28	163.9	163.9	164.0	163.5	164.5	23,808	3,899,529	163.79	110.5	110.5	110.5	110.2	110.9	35,327	110.38	-0.43%
2017-11-27	164.6	164.5	164.8	164.1	165.0	38,759	6,385,988	164.76	110.9	110.9	111.1	110.6	111.2	57,512	111.04	0.49%
2017-11-24	163.8	163.8	163.9	163.7	164.2	11,369	1,863,204	163.88	110.4	110.4	110.5	110.3	110.7	16,870	110.45	-0.24%
2017-11-23	164.2	164.0	164.4	163.8	164.8	35,800	5,882,030	164.30	110.7	110.5	110.8	110.4	111.1	53,121	110.73	-0.48%
2017-11-22	165.0	164.9	165.0	163.8	165.4	38,277	6,301,029	164.62	111.2	111.1	111.2	110.4	111.5	56,797	110.94	1.41%
2017-11-21	162.7	162.7	162.8	162.3	163.5	18,977	3,088,708	162.76	109.6	109.6	109.7	109.4	110.2	28,159	109.69	0.12%
2017-11-20	162.5	162.2	162.5	162.1	163.5	14,128	2,295,500	162.48	109.5	109.3	109.5	109.2	110.2	20,964	109.50	-0.15%
2017-11-17	164.0	163.9	164.0	163.9	164.5	17,189	2,820,884	164.11	109.7	109.6	109.7	109.6	110.0	25,702	109.75	-0.06%
2017-11-16	164.1	163.9	164.2	163.5	164.2	25,264	4,142,738	163.98	109.7	109.6	109.8	109.3	109.8	37,777	109.66	0.49%
2017-11-15	163.3	163.1	163.3	162.2	163.5	34,417	5,609,894	163.00	109.2	109.1	109.2	108.5	109.3	51,463	109.01	-0.61%
2017-11-14	164.3	164.2	164.3	163.1	165.2	34,800	5,701,510	163.84	109.9	109.8	109.9	109.1	110.5	52,036	109.57	-1.08%
2017-11-13	166.1	165.9	166.1	165.8	167.0	44,733	7,436,716	166.25	111.1	110.9	111.1	110.9	111.7	66,888	111.18	-1.25%
2017-11-10	168.2	168.1	168.2	166.0	168.6	270,855	45,472,302	167.88	112.5	112.4	112.5	111.0	112.8	405,003	112.28	4.93%
2017-11-09	160.3	160.3	160.6	160.3	161.5	27,739	4,466,814	161.03	107.2	107.2	107.4	107.2	108.0	41,477	107.69	-0.56%
2017-11-08	161.2	161.1	161.5	161.2	161.9	27,910	4,502,753	161.33	107.8	107.7	108.0	107.8	108.3	41,733	107.89	-0.62%
2017-11-07	162.2	162.2	162.4	161.8	162.6	77,672	12,604,555	162.28	108.5	108.5	108.6	108.2	108.7	116,141	108.53	0.31%
2017-11-06	161.7	161.5	161.7	160.6	161.9	66,389	10,718,025	161.44	108.1	108.0	108.1	107.4	108.3	99,270	107.97	0.50%
2017-11-03	160.9	160.8	161.0	160.6	161.2	39,443	6,347,205	160.92	107.6	107.5	107.7	107.4	107.8	58,978	107.62	1.32%
2017-11-02	158.8	158.8	159.0	158.5	159.1	31,106	4,940,362	158.82	106.2	106.2	106.3	106.0	106.4	46,512	106.22	0.70%
2017-11-01	157.7	157.8	158.0	156.8	157.8	21,739	3,414,174	157.05	105.5	105.5	105.7	104.9	105.5	32,506	105.03	0.32%
2017-10-31	157.2	157.2	157.6	157.0	157.4	15,813	2,486,463	157.24	105.1	105.1	105.4	105.0	105.3	23,645	105.16	0.00%
2017-10-30	157.2	157.1	157.2	157.0	157.7	11,400	1,791,237	157.13	105.1	105.1	105.1	105.0	105.5	17,046	105.08	-0.32%
2017-10-27	157.7	157.7	157.8	157.5	158.1	9,500	1,498,960	157.79	105.5	105.5	105.5	105.3	105.7	14,205	105.52	-0.32%
2017-10-26	158.2	158.2	158.3	158.0	159.1	29,538	4,673,539	158.22	105.8	105.8	105.9	105.7	106.4	44,167	105.81	-0.82%
2017-10-25	159.5	159.4	159.6	159.3	160.0	14,572	2,324,521	159.52	106.7	106.6	106.7	106.5	107.0	21,789	106.68	-0.06%
2017-10-24	159.6	159.5	159.8	159.5	160.8	32,467	5,187,662	159.78	106.7	106.7	106.9	106.7	107.5	48,547	106.86	-0.62%
2017-10-23	160.6	160.6	160.9	160.0	162.0	12,576	2,017,162	160.40	107.4	107.4	107.6	107.0	108.3	18,805	107.27	-0.99%
2017-10-20	162.2	162.0	162.2	157.1	162.2	145,628	23,531,146	161.58	108.5	108.3	108.5	105.1	108.5	217,754	108.06	0.87%
2017-10-19	160.8	160.6	160.8	160.8	161.5	45,524	7,340,575	161.25	107.5	107.4	107.5	107.5	108.0	68,071	107.84	-0.43%
2017-10-18	161.5	161.4	161.6	161.2	161.8	35,562	5,742,662	161.48	108.0	107.9	108.1	107.8	108.2	53,175	108.00	0.19%
2017-10-17	161.2	161.2	161.3	161.1	162.1	75,916	12,254,508	161.42	107.8	107.8	107.9	107.7	108.4	113,515	107.95	-0.19%
2017-10-16	161.5	161.5	161.6	161.5	161.9	49,156	7,945,338	161.64	108.0	108.0	108.1	108.0	108.3	73,502	108.10	0.44%
2017-10-13	160.8	160.7	160.8	160.5	161.6	21,309	3,425,037	160.73	107.5	107.5	107.5	107.3	108.1	31,863	107.49	-0.50%
2017-10-12	161.6	161.5	161.6	161.2	162.0	146,324	23,640,898	161.57	108.1	108.0	108.1	107.8	108.3	218,795	108.05	0.50%
2017-10-11	160.8	160.4	160.6	160.0	161.3	148,274	23,835,494	160.75	107.5	107.3	107.4	107.0	107.9	221,711	107.51	1.77%
2017-10-10	158.0	157.7	158.0	157.6	158.2	44,065	6,960,098	157.95	105.7	105.5	105.7	105.4	105.8	65,889	105.63	0.45%
2017-10-09	157.3	157.3	157.5	157.3	157.8	42,510	6,694,298	157.48	105.2	105.2	105.3	105.2	105.5	63,564	105.32	0.13%
2017-10-06	157.1	157.2	157.3	157.1	158.0	14,750	2,320,558	157.33	105.1	105.1	105.2	105.1	105.7	22,055	105.22	-0.13%
2017-10-04	157.3	157.2	157.7	157.3	157.8	22,259	3,507,163	157.56	105.2	105.1	105.5	105.2	105.5	33,283	105.37	-0.19%
2017-10-03	157.6	157.6	157.8	157.3	158.0	17,256	2,719,580	157.60	105.4	105.4	105.5	105.2	105.7	25,802	105.40	-0.19%
2017-09-29	157.9	157.9	158.0	157.7	158.1	50,647	7,995,787	157.87	105.6	105.6	105.7	105.5	105.7	75,731	105.58	0.06%
2017-09-28	157.8	157.5	157.8	157.5	158.0	57,205	9,021,805	157.71	105.5	105.3	105.5	105.3	105.7	85,537	105.47	0.96%
2017-09-27	156.3	156.3	157.1	156.0	157.1	24,657	3,857,910	156.46	104.5	104.5	105.1	104.3	105.1	36,869	104.64	-0.13%
2017-09-26	156.5	156.3	156.9	156.2	156.9	43,355	6,791,705	156.65	104.7	104.5	104.9	104.5	104.9	64,828	104.77	0.51%
2017-09-25	155.7	155.7	155.9	155.5	156.9	42,449	6,619,146	155.93	104.1	104.1	104.3	104.0	104.9	63,473	104.28	0.32%
2017-09-22	155.2	155.2	155.4	154.6	155.4	77,712	12,041,618	154.95	103.8	103.8	103.9	103.4	103.9	116,201	103.63	0.91%
2017-09-21	153.8	153.5	153.8	153.6	154.0	16,224	2,495,449	153.81	102.9	102.7	102.9	102.7	103.0	24,259	102.87	-0.06%
2017-09-20	153.9	153.8	154.0	153.4	154.8	23,200	3,567,760	153.78	102.9	102.9	103.0	102.6	103.5	34,690	102.85	0.59%
2017-09-19	153.0	153.0	153.6	153.0	154.4	18,118	2,778,641	153.36	102.3	102.3	102.7	102.3	103.3	27,091	102.57	-1.86%
2017-09-18	155.9	155.3	155.9	155.2	156.0	49,654	7,721,298	155.50	104.3	103.9	104.3	103.8	104.3	74,246	104.00	0.13%
2017-09-15	155.7	155.7	156.0	155.2	156.0	66,940	10,421,673	155.69	104.1	104.1	104.3	103.8	104.3	100,094	104.12	0.32%
2017-09-14	155.2	155.1	155.3	155.0	155.8	22,098	3,430,688	155.25	103.8	103.7	103.9	103.7	104.2	33,043	103.83	0.00%
2017-09-13	155.2	155.0	155.3	154.7	155.4	31,470	4,881,542	155.12	103.8	103.7	103.9	103.5	103.9	47,056	103.74	0.45%
2017-09-12	154.5	154.5	154.6	153.8	154.5	42,319	6,523,986	154.16	103.3	103.3	103.4	102.9	103.3	63,279	103.10	1.38%
2017-09-11	152.4	152.4	152.9	152.2	152.9	29,596	4,514,067	152.52	101.9	101.9	102.3	101.8	102.3	44,254	102.00	0.79%
2017-09-08	151.2	151.3	151.4	151.0	152.3	32,938	4,995,361	151.66	101.1	101.2	101.3	101.0	101.9	49,251	101.43	-0.72%
2017-09-07	152.3	152.2	152.4	152.0	152.5	16,983	2,586,572	152.30	101.9	101.8	101.9	101.7	102.0	25,394	101.86	0.33%
2017-09-06	151.8	151.6	152.0	151.6	152.7	25,274	3,843,338	152.07	101.5	101.4	101.7	101.4	102.1	37,792	101.70	-1.68%
2017-09-05	154.4	153.9	154.7	153.5	154.8	30,854	4,768,021	154.53	103.3	102.9	103.5	102.7	103.5	46,135	103.35	0.59%
2017-09-04	153.5	153.2	153.6	153.2	154.7	58,595	9,042,179	154.32	102.7	102.5	102.7	102.5	103.5	87,616	103.20	-0.07%
2017-09-01	153.6	153.4	154.0	153.4	154.0	40,451	6,226,292	153.92	102.7	102.6	103.0	102.6	103.0	60,485	102.94	0.79%
2017-08-31	152.4	152.4	153.0	152.0	153.0	23,268	3,542,351	152.24	101.9	101.9	102.3	101.7	102.3	34,792	101.81	-0.65%
2017-08-30	153.4	153.3	153.9	153.0	153.7	28,565	4,380,248	153.34	102.6	102.5	102.9	102.3	102.8	42,713	102.55	0.39%
2017-08-29	152.8	152.8	153.2	152.8	154.0	15,300	2,342,480	153.10	102.2	102.2	102.5	102.2	103.0	22,878	102.39	-1.10%
2017-08-28	154.5	154.4	154.8	154.4	155.3	14,815	2,292,552	154.75	103.3	103.3	103.5	103.3	103.9	22,153	103.49	-0.71%
2017-08-25	155.6	155.3	155.6	155.1	155.7	35,202	5,472,639	155.46	104.1	103.9	104.1	103.7	104.1	52,637	103.97	1.90%
2017-08-24	152.7	152.5	153.0	152.5	153.0	24,900	3,803,470	152.75	102.1	102.0	102.3	102.0	102.3	37,232	102.15	0.13%
2017-08-22	152.5	152.5	152.7	152.1	153.0	34,020	5,195,334	152.71	102.0	102.0	102.1	101.7	102.3	50,869	102.13	0.40%
2017-08-21	151.9	151.9	152.0	151.8	152.4	38,166	5,800,755	151.99	101.6	101.6	101.7	101.5	101.9	57,069	101.65	-1.32%
2017-08-18	155.2	155.2	155.3	155.0	156.6	63,801	9,922,065	155.52	102.9	102.9	103.0	102.8	103.9	96,190	103.15	-0.96%
2017-08-17	156.7	156.7	156.9	155.1	157.0	78,836	12,354,745	156.71	103.9	103.9	104.1	102.9	104.1	118,857	103.95	1.56%
2017-08-16	154.3	154.2	154.5	153.9	154.5	24,202	3,733,278	154.25	102.3	102.3	102.5	102.1	102.5	36,488	102.31	0.33%
2017-08-15	153.8	153.3	154.0	153.4	154.4	30,111	4,633,463	153.88	102.0	101.7	102.1	101.7	102.4	45,397	102.07	-0.32%
2017-08-14	154.3	154.2	154.3	152.7	154.5	50,030	7,708,093	154.07	102.3	102.3	102.3	101.3	102.5	75,428	102.19	2.94%
2017-08-11	149.9	149.9	150.0	149.0	156.0	156,166	23,502,786	150.50	99.43	99.43	99.49	98.83	103.5	235,444	99.823	-4.58%
2017-08-10	157.1	157.0	157.1	156.8	159.0	87,555	13,765,448	157.22	104.2	104.1	104.2	104.0	105.5	132,002	104.28	-1.26%
2017-08-09	159.1	159.0	159.2	159.0	160.0	33,337	5,316,523	159.48	105.5	105.5	105.6	105.5	106.1	50,261	105.78	-0.62%
2017-08-08	160.1	159.9	160.2	159.6	160.5	29,610	4,737,250	159.99	106.2	106.1	106.3	105.9	106.5	44,642	106.12	-0.37%
2017-08-07	160.7	160.6	160.7	159.5	161.0	67,644	10,860,683	160.56	106.6	106.5	106.6	105.8	106.8	101,984	106.49	0.82%
2017-08-04	159.4	159.2	159.5	159.1	159.5	41,788	6,655,665	159.27	105.7	105.6	105.8	105.5	105.8	63,002	105.64	-0.06%
2017-08-03	159.5	159.4	159.6	159.4	160.4	59,205	9,467,281	159.91	105.8	105.7	105.9	105.7	106.4	89,261	106.06	-0.19%
2017-08-02	159.8	159.6	159.8	159.2	160.9	24,460	3,909,756	159.84	106.0	105.9	106.0	105.6	106.7	36,877	106.02	-0.75%
2017-08-01	161.0	161.0	161.1	159.9	161.1	116,807	18,748,183	160.51	106.8	106.8	106.9	106.1	106.9	176,104	106.46	1.00%
2017-07-31	159.4	159.0	159.4	158.1	159.5	38,750	6,153,252	158.79	105.7	105.5	105.7	104.9	105.8	58,422	105.33	0.76%
2017-07-28	158.2	158.2	158.4	158.0	159.0	18,380	2,908,793	158.26	104.9	104.9	105.1	104.8	105.5	27,711	104.97	-1.00%
2017-07-27	159.8	159.5	159.8	158.6	160.0	30,512	4,867,544	159.53	106.0	105.8	106.0	105.2	106.1	46,001	105.81	-0.37%
2017-07-26	160.4	160.3	160.5	159.9	160.8	125,152	20,047,826	160.19	106.4	106.3	106.5	106.1	106.7	188,686	106.25	1.39%
2017-07-25	158.2	158.1	158.2	157.6	158.2	139,833	22,099,839	158.04	104.9	104.9	104.9	104.5	104.9	210,820	104.83	1.35%
2017-07-24	156.1	156.0	156.1	156.0	156.4	35,062	5,474,329	156.13	103.5	103.5	103.5	103.5	103.7	52,861	103.56	-0.06%
2017-07-21	156.2	156.1	156.2	156.0	156.5	108,981	17,023,354	156.20	103.6	103.5	103.6	103.5	103.8	164,305	103.61	0.19%
2017-07-20	155.9	155.8	156.0	155.4	156.3	119,548	18,633,607	155.87	103.4	103.3	103.5	103.1	103.7	180,237	103.38	1.37%
2017-07-19	153.8	153.5	153.8	153.6	154.2	40,827	6,278,034	153.77	102.0	101.8	102.0	101.9	102.3	61,553	101.99	-0.13%
2017-07-18	154.0	153.9	154.4	153.9	154.5	49,582	7,642,182	154.13	102.1	102.1	102.4	102.1	102.5	74,752	102.23	-0.77%
2017-07-17	155.2	154.8	155.2	154.0	155.9	76,599	11,863,396	154.88	102.9	102.7	102.9	102.1	103.4	115,485	102.73	0.78%
2017-07-14	154.0	154.0	154.2	153.4	154.4	170,694	26,296,124	154.05	102.1	102.1	102.3	101.7	102.4	257,347	102.18	2.12%
2017-07-13	150.8	150.8	151.0	150.6	151.3	89,296	13,483,250	151.00	100.0	100.0	100.2	99.89	100.4	134,627	100.15	0.80%
2017-07-12	149.6	149.5	149.8	149.6	150.2	53,053	7,948,180	149.82	99.23	99.16	99.36	99.23	99.63	79,985	99.370	-0.53%
2017-07-11	150.4	150.4	150.6	150.2	151.6	47,778	7,197,676	150.65	99.76	99.76	99.89	99.63	100.6	72,033	99.922	-0.33%
2017-07-10	150.9	150.8	150.9	150.1	151.1	203,215	30,628,168	150.72	100.1	100.0	100.1	99.56	100.2	306,378	99.969	1.62%
2017-07-07	148.5	148.2	148.6	147.7	148.8	132,190	19,630,025	148.50	98.50	98.30	98.56	97.97	98.70	199,297	98.497	1.16%
2017-07-06	146.8	146.8	147.0	146.5	147.2	55,212	8,109,275	146.88	97.37	97.37	97.50	97.17	97.64	83,240	97.420	0.96%
2017-07-05	145.4	145.3	145.6	144.7	146.0	17,292	2,510,906	145.21	96.44	96.38	96.57	95.98	96.84	26,070	96.313	-0.34%
2017-07-04	145.9	145.8	146.0	145.6	146.4	65,586	9,560,153	145.77	96.77	96.71	96.84	96.57	97.10	98,881	96.684	0.00%
2017-07-03	145.9	145.9	146.0	145.0	146.3	31,018	4,521,340	145.77	96.77	96.77	96.84	96.18	97.04	46,764	96.683	-0.27%
2017-06-30	146.3	146.3	146.5	145.0	146.9	154,131	22,552,626	146.32	97.04	97.04	97.17	96.18	97.44	232,376	97.052	1.60%
2017-06-29	144.0	143.9	144.1	141.5	144.2	159,148	22,894,765	143.86	95.51	95.45	95.58	93.85	95.65	239,940	95.419	2.86%
2017-06-28	140.0	139.8	140.3	139.4	140.9	43,518	6,101,507	140.21	92.86	92.73	93.06	92.46	93.46	65,610	92.997	1.16%
2017-06-27	138.4	138.4	138.7	138.0	138.9	11,900	1,648,740	138.55	91.80	91.80	92.00	91.53	92.13	17,941	91.898	-0.43%
2017-06-26	139.0	138.9	139.3	138.5	139.1	17,794	2,468,922	138.75	92.20	92.13	92.40	91.86	92.26	26,827	92.031	-0.22%
2017-06-23	139.3	139.0	139.3	138.4	139.6	19,402	2,696,968	139.00	92.40	92.20	92.40	91.80	92.59	29,251	92.199	0.36%
2017-06-22	138.8	138.8	138.9	138.4	141.0	59,322	8,246,926	139.02	92.06	92.06	92.13	91.80	93.52	89,437	92.209	-2.25%
2017-06-21	142.0	141.8	142.0	141.0	142.5	18,036	2,557,992	141.83	94.19	94.05	94.19	93.52	94.52	27,192	94.071	-0.91%
2017-06-20	143.3	143.2	143.4	142.7	143.5	99,587	14,268,556	143.28	95.05	94.98	95.11	94.65	95.18	150,143	95.033	0.92%
2017-06-19	142.0	142.0	142.2	141.6	142.4	48,694	6,923,599	142.19	94.19	94.19	94.32	93.92	94.45	73,414	94.309	0.57%
2017-06-16	141.2	141.1	141.3	140.4	141.3	36,187	5,107,456	141.14	93.66	93.59	93.72	93.12	93.72	54,557	93.616	0.79%
2017-06-15	140.1	140.1	140.4	139.4	141.8	26,610	3,726,215	140.03	92.93	92.93	93.12	92.46	94.05	40,119	92.880	-1.13%
2017-06-14	141.7	141.6	141.8	141.5	141.9	41,948	5,942,174	141.66	93.99	93.92	94.05	93.85	94.12	63,243	93.958	0.35%
2017-06-13	141.2	141.0	141.2	140.4	142.0	182,574	25,731,617	140.94	93.66	93.52	93.66	93.12	94.19	275,258	93.482	2.02%
2017-06-12	138.4	138.4	138.9	137.0	139.0	129,773	17,958,571	138.38	91.80	91.80	92.13	90.87	92.20	195,653	91.788	1.84%
2017-06-09	135.9	135.6	136.0	135.3	135.9	20,254	2,750,529	135.80	90.14	89.94	90.21	89.74	90.14	30,536	90.075	0.89%
2017-06-08	134.7	134.6	134.7	134.0	134.9	42,310	5,685,701	134.38	89.34	89.28	89.34	88.88	89.48	63,789	89.133	0.00%
2017-06-07	134.7	134.3	135.0	134.3	135.5	54,320	7,345,734	135.23	89.34	89.08	89.54	89.08	89.87	81,896	89.696	-0.96%
2017-06-06	136.0	136.0	136.1	135.8	136.7	6,821	928,744	136.16	90.21	90.21	90.27	90.07	90.67	10,284	90.312	0.00%
2017-06-05	136.0	136.0	136.4	135.5	136.9	6,319	859,865	136.08	90.21	90.21	90.47	89.87	90.80	9,527	90.257	-0.87%
2017-06-02	137.2	137.0	137.2	135.8	137.5	58,510	8,018,899	137.05	91.00	90.87	91.00	90.07	91.20	88,213	90.904	1.70%
2017-06-01	134.9	134.8	135.3	134.8	135.8	30,600	4,135,460	135.15	89.48	89.41	89.74	89.41	90.07	46,134	89.640	-0.52%
2017-05-31	135.6	135.6	135.8	135.6	136.5	18,500	2,516,833	136.05	89.94	89.94	90.07	89.94	90.54	27,892	90.236	-0.88%
2017-05-29	136.8	136.8	136.9	136.7	137.0	18,618	2,545,320	136.71	90.74	90.74	90.80	90.67	90.87	28,069	90.679	0.07%
2017-05-26	136.7	136.7	136.9	136.2	137.0	12,100	1,651,482	136.49	90.67	90.67	90.80	90.34	90.87	18,243	90.529	-0.22%
2017-05-25	137.0	136.3	137.0	136.0	137.2	64,100	8,757,830	136.63	90.87	90.41	90.87	90.21	91.00	96,641	90.623	1.18%
2017-05-24	135.4	135.3	135.5	135.0	136.1	12,776	1,727,692	135.23	89.81	89.74	89.87	89.54	90.27	19,262	89.695	-0.29%
2017-05-23	135.8	135.7	136.0	135.5	136.0	52,849	7,177,635	135.81	90.07	90.01	90.21	89.87	90.21	79,678	90.083	0.59%
2017-05-22	135.0	134.9	135.0	133.6	135.3	120,020	16,164,852	134.68	89.54	89.48	89.54	88.61	89.74	180,948	89.334	1.50%
2017-05-19	133.0	133.0	133.2	132.5	133.6	32,934	4,379,711	132.98	88.22	88.22	88.35	87.88	88.61	49,653	88.206	0.45%
2017-05-18	132.4	132.3	132.4	130.5	133.5	207,822	27,444,826	132.06	87.82	87.75	87.82	86.56	88.55	313,323	87.593	-2.07%
2017-05-17	135.2	135.2	135.3	134.7	135.6	24,662	3,339,496	135.41	89.68	89.68	89.74	89.34	89.94	37,182	89.816	-0.37%
2017-05-16	135.7	135.6	135.8	135.4	136.2	19,226	2,608,612	135.68	90.01	89.94	90.07	89.81	90.34	28,986	89.995	0.44%
2017-05-15	135.1	135.0	135.1	134.2	135.6	41,120	5,547,214	134.90	89.61	89.54	89.61	89.01	89.94	61,995	89.479	-0.17%
2017-05-12	136.5	136.3	136.7	136.4	138.3	116,312	15,921,242	136.88	89.77	89.63	89.90	89.70	90.95	176,867	90.018	-1.66%
2017-05-11	138.8	138.5	139.0	138.3	139.0	27,519	3,813,412	138.57	91.28	91.08	91.41	90.95	91.41	41,846	91.130	-0.07%
2017-05-10	138.9	138.8	139.0	138.4	139.5	32,088	4,462,161	139.06	91.34	91.28	91.41	91.02	91.74	48,794	91.449	-1.35%
2017-05-09	140.8	140.6	140.8	140.0	140.9	22,709	3,191,955	140.56	92.59	92.46	92.59	92.07	92.66	34,532	92.435	0.72%
2017-05-08	139.8	139.5	139.8	139.1	140.0	55,364	7,728,077	139.59	91.94	91.74	91.94	91.48	92.07	84,188	91.796	1.82%
2017-05-05	137.3	137.3	137.5	137.1	139.0	52,120	7,178,392	137.73	90.29	90.29	90.42	90.16	91.41	79,255	90.573	-1.22%
2017-05-04	139.0	138.9	139.6	137.0	140.0	57,113	7,926,060	138.78	91.41	91.34	91.80	90.09	92.07	86,847	91.264	1.91%
2017-05-02	136.4	135.9	136.7	135.9	137.0	17,279	2,359,984	136.58	89.70	89.37	89.90	89.37	90.09	26,275	89.819	0.00%
2017-04-28	136.4	136.2	136.4	136.2	136.9	33,000	4,500,110	136.37	89.70	89.57	89.70	89.57	90.03	50,181	89.678	-1.02%
2017-04-27	137.8	137.8	137.9	137.0	138.0	33,300	4,584,480	137.67	90.62	90.62	90.69	90.09	90.75	50,637	90.537	0.15%
2017-04-26	137.6	137.5	137.6	136.8	137.8	51,462	7,077,696	137.53	90.49	90.42	90.49	89.96	90.62	78,254	90.445	0.81%
2017-04-25	136.5	136.5	136.8	135.6	136.9	46,420	6,326,493	136.29	89.77	89.77	89.96	89.17	90.03	70,587	89.626	1.26%
2017-04-24	134.8	134.7	135.0	134.2	135.0	16,753	2,254,837	134.59	88.65	88.58	88.78	88.25	88.78	25,475	88.512	0.82%
2017-04-21	133.7	133.7	134.5	132.9	134.0	21,900	2,922,570	133.45	87.92	87.92	88.45	87.40	88.12	33,302	87.760	0.60%
2017-04-20	132.9	132.7	133.0	132.3	132.9	20,510	2,718,480	132.54	87.40	87.27	87.46	87.00	87.40	31,188	87.164	-0.23%
2017-04-19	133.2	133.1	133.5	132.7	134.0	27,856	3,707,907	133.11	87.60	87.53	87.79	87.27	88.12	42,359	87.536	-1.04%
2017-04-18	134.6	134.6	134.8	134.5	134.8	21,600	2,907,950	134.63	88.52	88.52	88.65	88.45	88.65	32,845	88.534	0.00%
2017-04-13	134.6	134.5	134.6	134.4	135.0	22,185	2,986,195	134.60	88.52	88.45	88.52	88.38	88.78	33,735	88.519	-0.37%
2017-04-12	135.1	135.0	135.5	134.2	135.5	15,101	2,034,344	134.72	88.85	88.78	89.11	88.25	89.11	22,963	88.592	-0.30%
2017-04-11	135.5	135.5	135.8	135.3	136.0	31,206	4,232,580	135.63	89.11	89.11	89.31	88.98	89.44	47,453	89.196	0.15%
2017-04-10	135.3	134.9	135.5	134.9	135.4	3,703	500,316	135.11	88.98	88.71	89.11	88.71	89.04	5,631	88.852	-0.15%
2017-04-07	135.5	135.4	135.8	134.5	135.8	10,200	1,377,100	135.01	89.11	89.04	89.31	88.45	89.31	15,510	88.786	0.30%
2017-04-06	135.1	135.0	135.4	134.5	135.4	35,985	4,851,407	134.82	88.85	88.78	89.04	88.45	89.04	54,720	88.659	-0.81%
2017-04-05	136.2	136.2	136.5	136.1	137.4	23,428	3,199,952	136.59	89.57	89.57	89.77	89.50	90.36	35,625	89.823	-1.23%
2017-04-03	137.9	137.5	138.0	137.2	138.2	10,434	1,436,941	137.72	90.69	90.42	90.75	90.23	90.88	15,866	90.566	0.29%
2017-03-31	137.5	137.5	137.7	137.3	137.8	9,596	1,319,263	137.48	90.42	90.42	90.55	90.29	90.62	14,592	90.411	-0.07%
2017-03-30	137.6	137.6	138.0	137.5	138.5	58,000	8,000,900	137.95	90.49	90.49	90.75	90.42	91.08	88,196	90.717	0.58%
2017-03-29	136.8	136.6	136.9	136.2	137.0	76,810	10,494,226	136.63	89.96	89.83	90.03	89.57	90.09	116,799	89.848	0.88%
2017-03-28	135.6	135.5	135.8	135.0	136.0	22,750	3,079,613	135.37	89.17	89.11	89.31	88.78	89.44	34,594	89.021	0.59%
2017-03-27	134.8	134.4	134.8	134.3	135.5	76,464	10,305,656	134.78	88.65	88.38	88.65	88.32	89.11	116,273	88.633	-0.22%
2017-03-24	135.1	135.1	135.2	134.8	136.0	27,974	3,788,916	135.44	88.85	88.85	88.91	88.65	89.44	42,538	89.071	0.90%
2017-03-23	133.9	133.6	134.0	133.4	134.7	130,516	17,482,748	133.95	88.06	87.86	88.12	87.73	88.58	198,466	88.089	-1.33%
2017-03-22	135.7	135.6	135.7	134.5	136.8	205,500	27,838,660	135.47	89.24	89.17	89.24	88.45	89.96	312,488	89.087	-3.21%
2017-03-21	140.2	140.0	140.2	139.8	140.2	24,133	3,376,881	139.93	92.20	92.07	92.20	91.94	92.20	36,697	92.020	0.00%
2017-03-20	140.2	140.1	141.0	140.0	141.0	23,089	3,242,693	140.44	92.20	92.13	92.73	92.07	92.73	35,110	92.359	-1.27%
2017-03-17	142.0	142.0	142.2	142.0	142.8	12,460	1,773,408	142.33	93.38	93.38	93.51	93.38	93.91	18,947	93.598	-0.49%
2017-03-16	142.7	142.1	142.8	142.0	142.8	40,224	5,732,126	142.51	93.84	93.45	93.91	93.38	93.91	61,166	93.715	1.57%
2017-03-15	140.5	140.5	140.8	139.8	140.8	9,748	1,367,381	140.27	92.40	92.40	92.59	91.94	92.59	14,823	92.247	0.07%
2017-03-14	140.4	140.4	140.6	140.0	140.8	22,127	3,107,081	140.42	92.33	92.33	92.46	92.07	92.59	33,647	92.344	0.43%
2017-03-13	139.8	139.7	140.0	139.5	140.7	22,142	3,101,539	140.07	91.94	91.87	92.07	91.74	92.53	33,670	92.117	-0.14%
2017-03-10	140.0	139.6	140.4	138.8	140.5	29,304	4,095,639	139.76	92.07	91.80	92.33	91.28	92.40	44,560	91.912	-0.36%
2017-03-09	140.5	140.5	140.6	139.9	140.5	25,302	3,548,537	140.25	92.40	92.40	92.46	92.00	92.40	38,475	92.230	-0.28%
2017-03-08	140.9	140.8	141.0	140.8	141.8	12,313	1,736,214	141.01	92.66	92.59	92.73	92.59	93.25	18,723	92.729	-0.84%
2017-03-07	142.1	141.8	142.4	141.7	142.4	18,800	2,670,850	142.07	93.45	93.25	93.65	93.19	93.65	28,588	93.426	0.42%
2017-03-06	141.5	140.8	141.5	140.5	141.8	12,693	1,793,867	141.33	93.05	92.59	93.05	92.40	93.25	19,301	92.940	0.93%
2017-03-03	140.2	139.8	140.3	139.6	141.0	16,508	2,311,528	140.02	92.20	91.94	92.26	91.80	92.73	25,102	92.084	-0.99%
2017-03-02	141.6	141.5	141.8	141.0	141.8	25,798	3,648,948	141.44	93.12	93.05	93.25	92.73	93.25	39,229	93.016	1.58%
2017-03-01	139.4	139.2	140.0	139.0	140.5	50,806	7,087,336	139.50	91.67	91.54	92.07	91.41	92.40	77,257	91.737	-1.06%
2017-02-28	140.9	140.9	141.0	140.7	141.6	28,181	3,970,575	140.90	92.66	92.66	92.73	92.53	93.12	42,853	92.656	0.00%
2017-02-27	140.9	140.6	141.1	140.2	142.0	60,453	8,519,925	140.93	92.66	92.46	92.79	92.20	93.38	91,926	92.682	-1.67%
2017-02-24	143.3	143.3	143.4	143.0	144.8	46,977	6,735,545	143.38	94.24	94.24	94.30	94.04	95.22	71,434	94.290	-1.65%
2017-02-23	145.7	145.7	146.0	145.6	146.1	17,123	2,498,590	145.92	95.82	95.82	96.01	95.75	96.08	26,038	95.961	-0.61%
2017-02-22	146.6	146.5	147.0	146.4	147.2	46,582	6,837,531	146.78	96.41	96.34	96.67	96.28	96.80	70,834	96.529	0.07%
2017-02-21	146.5	146.4	147.0	146.0	147.2	32,348	4,747,698	146.77	96.34	96.28	96.67	96.01	96.80	49,189	96.519	0.42%
2017-02-20	147.1	147.1	147.2	146.7	147.9	31,151	4,581,666	147.08	95.94	95.94	96.00	95.68	96.46	47,763	95.925	-0.20%
2017-02-17	147.4	147.3	147.8	147.1	148.1	16,226	2,394,182	147.55	96.13	96.07	96.39	95.94	96.59	24,879	96.233	-0.74%
2017-02-16	148.5	147.9	148.5	147.9	148.6	48,267	7,157,522	148.29	96.85	96.46	96.85	96.46	96.92	74,007	96.714	0.27%
2017-02-15	148.1	148.1	148.3	146.5	148.4	63,193	9,343,570	147.86	96.59	96.59	96.72	95.55	96.79	96,892	96.432	1.79%
2017-02-14	145.5	145.0	145.8	144.9	146.0	10,350	1,506,005	145.51	94.89	94.57	95.09	94.50	95.22	15,869	94.900	0.41%
2017-02-13	144.9	144.6	144.9	144.0	145.6	51,607	7,454,675	144.45	94.50	94.31	94.50	93.92	94.96	79,128	94.210	-0.28%
2017-02-10	145.3	145.0	145.3	144.0	145.4	73,500	10,663,760	145.09	94.76	94.57	94.76	93.92	94.83	112,696	94.624	0.48%
2017-02-09	144.6	144.6	144.8	144.0	145.7	47,322	6,842,879	144.60	94.31	94.31	94.44	93.92	95.03	72,558	94.309	-0.62%
2017-02-08	145.5	145.3	145.5	145.3	146.0	19,400	2,824,020	145.57	94.89	94.76	94.89	94.76	95.22	29,746	94.939	-0.21%
2017-02-07	145.8	145.8	146.0	145.8	146.7	35,145	5,134,091	146.08	95.09	95.09	95.22	95.09	95.68	53,887	95.275	-1.75%
2017-02-06	148.4	148.3	148.5	147.0	148.5	23,559	3,486,381	147.99	96.79	96.72	96.85	95.87	96.85	36,123	96.515	1.16%
2017-02-03	146.7	146.1	146.8	145.8	147.5	35,304	5,169,307	146.42	95.68	95.29	95.74	95.09	96.20	54,131	95.496	-0.68%
2017-02-02	147.7	147.7	147.9	147.6	148.5	23,225	3,434,600	147.88	96.33	96.33	96.46	96.26	96.85	35,610	96.449	-0.07%
2017-02-01	147.8	147.3	147.8	146.9	148.7	22,724	3,352,442	147.53	96.39	96.07	96.39	95.81	96.98	34,842	96.218	-1.20%
2017-01-27	149.6	149.6	149.9	149.5	150.1	82,891	12,426,931	149.92	97.57	97.57	97.76	97.50	97.89	127,095	97.777	-0.13%
2017-01-26	149.8	149.7	149.8	148.7	150.0	200,624	30,020,009	149.63	97.70	97.63	97.70	96.98	97.83	307,612	97.590	1.97%
2017-01-25	146.9	146.5	146.9	145.7	147.2	133,318	19,561,508	146.73	95.81	95.55	95.81	95.03	96.00	204,414	95.696	1.87%
2017-01-24	144.2	144.1	144.2	144.1	144.6	28,287	4,085,066	144.41	94.05	93.98	94.05	93.98	94.31	43,372	94.187	-0.14%
2017-01-23	144.4	144.1	144.4	144.0	144.4	50,826	7,327,605	144.17	94.18	93.98	94.18	93.92	94.18	77,930	94.028	0.98%
2017-01-20	143.0	142.2	143.0	142.1	143.4	28,528	4,071,659	142.73	93.26	92.74	93.26	92.68	93.53	43,741	93.085	1.06%
2017-01-19	141.5	141.5	141.8	141.5	142.3	22,600	3,201,630	141.67	92.29	92.29	92.48	92.29	92.81	34,652	92.394	-0.56%
2017-01-18	142.3	142.3	142.4	142.1	142.6	69,848	9,941,580	142.33	92.81	92.81	92.87	92.68	93.00	107,096	92.828	-0.49%
2017-01-17	143.0	142.9	143.0	142.5	143.4	52,767	7,546,018	143.01	93.26	93.20	93.26	92.94	93.53	80,906	93.268	-0.35%
2017-01-16	143.5	143.4	143.7	143.4	143.9	49,792	7,149,718	143.59	93.59	93.53	93.72	93.53	93.85	76,345	93.650	0.00%
2017-01-13	143.5	143.5	143.6	143.4	144.9	42,775	6,145,182	143.66	93.59	93.59	93.66	93.53	94.50	65,586	93.697	-1.24%
2017-01-12	145.3	145.2	145.3	145.0	145.9	256,135	37,202,203	145.24	94.76	94.70	94.76	94.57	95.16	392,726	94.728	1.47%
2017-01-11	143.2	142.9	143.2	142.3	143.5	59,409	8,497,079	143.03	93.39	93.20	93.39	92.81	93.59	91,091	93.282	0.99%
2017-01-10	141.8	141.5	141.8	141.3	142.0	15,563	2,203,985	141.62	92.48	92.29	92.48	92.16	92.61	23,862	92.362	-0.35%
2017-01-09	142.3	142.2	142.3	141.8	142.7	36,331	5,167,554	142.24	92.81	92.74	92.81	92.48	93.07	55,706	92.766	0.57%
2017-01-06	141.5	141.2	141.5	140.8	142.0	58,674	8,301,912	141.49	92.29	92.09	92.29	91.83	92.61	89,964	92.281	-0.14%
2017-01-05	141.7	141.6	141.7	141.0	141.9	49,420	7,000,516	141.65	92.42	92.35	92.42	91.96	92.55	75,775	92.386	1.94%
2017-01-04	139.0	139.0	139.1	138.5	139.4	10,480	1,457,371	139.06	90.66	90.66	90.72	90.33	90.92	16,069	90.696	0.22%
2017-01-03	138.7	138.5	138.7	137.9	139.1	37,020	5,133,240	138.66	90.46	90.33	90.46	89.94	90.72	56,762	90.435	0.58%
2016-12-30	137.9	137.9	138.0	137.9	138.5	42,258	5,834,738	138.07	89.94	89.94	90.00	89.94	90.33	64,793	90.052	-0.22%
2016-12-29	138.2	138.0	138.2	137.9	138.5	29,800	4,113,690	138.04	90.13	90.00	90.13	89.94	90.33	45,692	90.031	-1.00%
2016-12-28	139.6	139.2	139.6	139.1	140.4	33,905	4,727,758	139.44	91.05	90.79	91.05	90.72	91.57	51,986	90.943	-0.43%
2016-12-23	140.2	140.2	140.5	139.9	140.8	31,100	4,359,080	140.16	91.44	91.44	91.63	91.24	91.83	47,685	91.414	-0.85%
2016-12-22	141.4	141.3	141.7	141.2	142.0	23,248	3,291,056	141.56	92.22	92.16	92.42	92.09	92.61	35,646	92.327	-1.05%
2016-12-21	142.9	142.8	143.5	142.4	143.2	40,989	5,855,088	142.85	93.20	93.13	93.59	92.87	93.39	62,848	93.163	1.13%
2016-12-20	141.3	141.1	141.5	141.1	141.7	55,708	7,873,702	141.34	92.16	92.03	92.29	92.03	92.42	85,416	92.181	-0.77%
2016-12-19	142.4	142.4	142.8	142.3	144.8	59,244	8,456,494	142.74	92.87	92.87	93.13	92.81	94.44	90,838	93.095	-1.52%
2016-12-16	144.6	144.6	144.7	144.5	145.0	164,574	23,818,506	144.73	94.31	94.31	94.37	94.24	94.57	252,338	94.391	1.90%
2016-12-15	141.9	141.7	142.0	141.7	142.9	38,557	5,479,707	142.12	92.55	92.42	92.61	92.42	93.20	59,119	92.690	-0.70%
2016-12-14	142.9	142.8	142.9	142.6	143.4	134,550	19,252,475	143.09	93.20	93.13	93.20	93.00	93.53	206,303	93.322	-0.07%
2016-12-13	143.0	142.7	143.0	142.7	143.8	95,217	13,611,577	142.95	93.26	93.07	93.26	93.07	93.79	145,994	93.234	-0.56%
2016-12-12	143.8	143.8	143.9	143.0	144.8	104,740	15,083,312	144.01	93.79	93.79	93.85	93.26	94.44	160,596	93.921	1.13%
2016-12-09	142.2	142.2	142.4	141.7	143.0	168,872	24,039,871	142.36	92.74	92.74	92.87	92.42	93.26	258,928	92.844	3.04%
2016-12-08	138.0	138.0	138.1	137.8	138.3	104,788	14,469,926	138.09	90.00	90.00	90.07	89.87	90.20	160,669	90.060	1.47%
2016-12-07	136.0	136.0	136.2	135.0	136.2	99,483	13,519,333	135.90	88.70	88.70	88.83	88.05	88.83	152,535	88.631	1.34%
2016-12-06	134.2	134.2	134.9	133.9	134.6	19,741	2,648,635	134.17	87.52	87.52	87.98	87.33	87.79	30,268	87.505	-0.30%
2016-12-05	134.6	134.6	135.0	133.9	135.2	20,532	2,761,083	134.48	87.79	87.79	88.05	87.33	88.18	31,481	87.706	-1.03%
2016-12-02	136.0	136.0	136.2	135.9	136.3	90,784	12,348,703	136.02	88.70	88.70	88.83	88.63	88.89	139,197	88.714	0.74%
2016-12-01	135.0	135.0	135.3	134.4	135.3	59,564	8,043,182	135.03	88.05	88.05	88.24	87.66	88.24	91,328	88.069	1.58%
2016-11-30	132.9	132.7	132.9	132.3	133.0	31,174	4,138,354	132.75	86.68	86.55	86.68	86.29	86.74	47,798	86.579	0.61%
2016-11-29	132.1	132.1	132.4	131.5	133.4	55,494	7,319,145	131.89	86.16	86.16	86.35	85.76	87.00	85,088	86.019	-1.86%
2016-11-28	134.6	134.6	134.8	134.6	135.1	34,008	4,586,862	134.88	87.79	87.79	87.92	87.79	88.11	52,144	87.966	-0.15%
2016-11-25	134.8	134.8	135.0	134.6	135.8	40,744	5,495,994	134.89	87.92	87.92	88.05	87.79	88.57	62,472	87.975	-0.88%
2016-11-24	136.0	135.7	136.0	135.3	136.0	51,582	7,005,489	135.81	88.70	88.50	88.70	88.24	88.70	79,090	88.577	0.37%
2016-11-23	135.5	135.2	135.5	134.9	135.5	93,337	12,629,735	135.31	88.37	88.18	88.37	87.98	88.37	143,112	88.251	1.12%
2016-11-22	134.0	133.8	134.0	132.5	134.2	94,875	12,691,978	133.78	87.39	87.26	87.39	86.42	87.52	145,470	87.248	1.13%
2016-11-21	132.5	132.0	132.5	131.0	132.8	51,972	6,870,193	132.19	86.42	86.09	86.42	85.44	86.61	79,688	86.214	1.81%
2016-11-18	131.2	130.9	131.2	130.6	131.5	60,850	7,978,248	131.11	84.88	84.68	84.88	84.49	85.07	94,061	84.820	0.31%
2016-11-17	130.8	130.8	131.3	130.5	131.9	84,660	11,101,431	131.13	84.62	84.62	84.94	84.42	85.33	130,866	84.830	-0.98%
2016-11-16	132.1	132.2	132.4	131.6	133.5	117,852	15,623,062	132.57	85.46	85.52	85.65	85.13	86.36	182,174	85.759	-0.83%
2016-11-15	133.2	133.1	133.2	131.6	133.2	214,382	28,436,201	132.64	86.17	86.10	86.17	85.13	86.17	331,389	85.809	3.58%
2016-11-14	128.6	128.4	128.6	127.9	128.7	230,348	29,537,728	128.23	83.19	83.06	83.19	82.74	83.26	356,069	82.955	2.80%
2016-11-11	125.1	124.9	125.2	123.5	125.2	584,288	72,658,644	124.35	80.93	80.80	80.99	79.89	80.99	903,186	80.447	8.31%
2016-11-10	115.5	115.2	115.5	114.0	116.0	132,267	15,219,863	115.07	74.72	74.53	74.72	73.75	75.04	204,457	74.440	4.81%
2016-11-09	110.2	110.2	110.3	107.9	114.0	74,870	8,205,174	109.59	71.29	71.29	71.36	69.80	73.75	115,733	70.897	-2.39%
2016-11-08	112.9	112.7	113.0	112.1	113.0	19,085	2,152,407	112.78	73.04	72.91	73.10	72.52	73.10	29,501	72.960	1.07%
2016-11-07	111.7	111.5	111.8	106.6	111.9	35,140	3,915,059	111.41	72.26	72.13	72.33	68.96	72.39	54,319	72.075	0.90%
2016-11-04	110.7	110.7	111.5	110.3	111.6	8,018	889,388	110.92	71.61	71.61	72.13	71.36	72.20	12,394	71.759	0.54%
2016-11-03	110.1	110.1	110.2	109.6	110.6	19,596	2,160,478	110.25	71.23	71.23	71.29	70.90	71.55	30,291	71.323	-0.45%
2016-11-02	110.6	110.5	111.0	110.0	111.4	33,561	3,709,187	110.52	71.55	71.48	71.81	71.16	72.07	51,878	71.498	-1.51%
2016-11-01	112.3	112.2	112.5	111.9	112.7	10,400	1,169,170	112.42	72.65	72.58	72.78	72.39	72.91	16,076	72.727	0.09%
2016-10-31	112.2	112.1	112.2	110.7	112.4	70,800	7,914,690	111.79	72.58	72.52	72.58	71.61	72.71	109,442	72.319	-0.62%
2016-10-28	112.9	112.9	113.0	112.7	113.4	14,700	1,662,460	113.09	73.04	73.04	73.10	72.91	73.36	22,723	73.162	0.44%
2016-10-27	112.4	112.3	113.0	111.6	112.9	32,100	3,599,840	112.14	72.71	72.65	73.10	72.20	73.04	49,620	72.548	0.00%
2016-10-26	112.4	112.4	112.6	112.0	113.1	25,843	2,902,096	112.30	72.71	72.71	72.84	72.45	73.17	39,948	72.647	-1.14%
2016-10-25	113.7	113.7	113.9	113.4	114.2	16,572	1,886,038	113.81	73.55	73.55	73.68	73.36	73.88	25,617	73.625	0.18%
2016-10-24	113.5	113.5	113.7	112.9	113.7	16,975	1,923,798	113.33	73.43	73.43	73.55	73.04	73.55	26,240	73.316	-0.09%
2016-10-20	113.6	113.5	114.0	113.5	114.2	19,702	2,245,766	113.99	73.49	73.43	73.75	73.43	73.88	30,455	73.740	-0.18%
2016-10-19	113.8	113.8	113.9	113.7	114.0	26,340	3,000,230	113.90	73.62	73.62	73.68	73.55	73.75	40,716	73.687	0.26%
2016-10-18	113.5	113.4	113.5	112.5	113.5	27,060	3,062,097	113.16	73.43	73.36	73.43	72.78	73.43	41,829	73.205	0.98%
2016-10-17	112.4	112.3	112.5	112.3	112.5	17,525	1,970,112	112.42	72.71	72.65	72.78	72.65	72.78	27,090	72.725	-0.18%
2016-10-14	112.6	112.4	112.7	111.6	112.6	46,892	5,258,062	112.13	72.84	72.71	72.91	72.20	72.84	72,485	72.540	1.35%
2016-10-13	111.1	111.1	111.3	111.0	112.4	23,349	2,600,426	111.37	71.87	71.87	72.00	71.81	72.71	36,093	72.049	-1.16%
2016-10-12	112.4	112.0	112.6	112.1	113.1	42,069	4,739,416	112.66	72.71	72.45	72.84	72.52	73.17	65,030	72.881	-0.18%
2016-10-11	112.6	112.2	112.7	112.4	113.3	71,462	8,054,032	112.70	72.84	72.58	72.91	72.71	73.30	110,465	72.910	0.81%
2016-10-07	111.7	111.6	112.0	111.6	112.3	72,616	8,132,453	111.99	72.26	72.20	72.45	72.20	72.65	112,249	72.450	-0.09%
2016-10-06	111.8	111.7	111.8	111.3	112.1	110,731	12,385,040	111.85	72.33	72.26	72.33	72.00	72.52	171,167	72.357	2.47%
2016-10-05	109.1	108.9	109.2	108.7	109.3	12,420	1,355,296	109.12	70.58	70.45	70.64	70.32	70.71	19,199	70.593	0.46%
2016-10-04	108.6	108.6	109.1	108.3	108.7	25,571	2,776,285	108.57	70.26	70.26	70.58	70.06	70.32	39,527	70.237	-0.09%
2016-10-03	108.7	108.6	108.9	107.9	109.0	28,000	3,047,470	108.84	70.32	70.26	70.45	69.80	70.51	43,282	70.409	1.40%
2016-09-30	107.2	107.2	107.8	107.0	108.2	17,742	1,910,286	107.67	69.35	69.35	69.74	69.22	70.00	27,425	69.654	-1.29%
2016-09-29	108.6	108.6	109.0	107.2	109.1	69,850	7,596,482	108.75	70.26	70.26	70.51	69.35	70.58	107,973	70.355	2.16%
2016-09-28	106.3	106.3	106.6	105.8	107.3	56,719	6,026,325	106.25	68.77	68.77	68.96	68.44	69.41	87,676	68.734	-1.67%
2016-09-27	108.1	107.8	108.2	107.0	108.6	79,533	8,598,609	108.11	69.93	69.74	70.00	69.22	70.26	122,941	69.941	-0.46%
2016-09-26	108.6	108.6	108.7	108.4	109.1	30,979	3,366,068	108.66	70.26	70.26	70.32	70.13	70.58	47,887	70.292	-1.45%
2016-09-23	110.2	110.0	110.6	109.8	111.0	118,414	13,082,432	110.48	71.29	71.16	71.55	71.03	71.81	183,043	71.472	0.73%
2016-09-22	109.4	109.3	109.5	108.8	110.2	73,067	7,999,711	109.48	70.77	70.71	70.84	70.38	71.29	112,946	70.828	0.92%
2016-09-21	108.4	108.3	108.6	107.3	108.5	94,306	10,181,797	107.97	70.13	70.06	70.26	69.41	70.19	145,777	69.845	1.31%
2016-09-20	107.0	106.8	107.2	106.4	107.0	47,074	5,026,404	106.78	69.22	69.09	69.35	68.83	69.22	72,766	69.076	0.47%
2016-09-19	106.5	106.1	106.5	105.0	106.5	71,317	7,581,090	106.30	68.90	68.64	68.90	67.93	68.90	110,241	68.768	1.72%
2016-09-15	104.7	104.7	105.0	104.5	105.0	79,522	8,321,249	104.64	67.73	67.73	67.93	67.60	67.93	122,924	67.694	-0.48%
2016-09-14	105.2	105.1	105.3	105.0	105.7	21,774	2,294,362	105.37	68.06	67.99	68.12	67.93	68.38	33,658	68.167	-0.47%
2016-09-13	105.7	105.6	106.1	105.5	107.5	56,158	5,971,374	106.33	68.38	68.31	68.64	68.25	69.54	86,808	68.788	-0.56%
2016-09-12	106.3	106.3	106.6	106.2	107.7	105,100	11,214,110	106.70	68.77	68.77	68.96	68.70	69.67	162,462	69.026	-0.75%
2016-09-09	107.1	107.0	107.2	106.9	107.6	130,089	13,939,278	107.15	69.29	69.22	69.35	69.16	69.61	201,090	69.319	0.37%
2016-09-08	106.7	106.6	106.7	106.6	107.0	28,734	3,065,793	106.70	69.03	68.96	69.03	68.96	69.22	44,417	69.023	-0.09%
2016-09-07	106.8	106.8	107.1	106.7	107.6	25,984	2,778,400	106.93	69.09	69.09	69.29	69.03	69.61	40,166	69.173	-0.19%
2016-09-06	107.0	107.0	107.2	106.8	108.0	19,198	2,053,382	106.96	69.22	69.22	69.35	69.09	69.87	29,676	69.193	-0.19%
2016-09-05	107.2	107.1	107.4	107.0	107.7	32,414	3,481,272	107.40	69.35	69.29	69.48	69.22	69.67	50,105	69.479	0.66%
2016-09-02	106.5	106.2	106.5	106.1	107.0	26,976	2,869,160	106.36	68.90	68.70	68.90	68.64	69.22	41,699	68.806	0.09%
2016-09-01	106.4	106.4	106.5	106.0	106.9	32,586	3,469,315	106.47	68.83	68.83	68.90	68.57	69.16	50,371	68.875	-1.48%
2016-08-31	108.0	107.9	108.0	107.2	108.2	140,100	15,108,900	107.84	69.87	69.80	69.87	69.35	70.00	216,565	69.766	1.41%
2016-08-30	106.5	106.5	106.6	105.8	106.6	65,901	7,005,786	106.31	68.90	68.90	68.96	68.44	68.96	101,869	68.772	0.76%
2016-08-29	105.7	105.5	105.7	105.5	105.9	28,400	3,001,950	105.70	68.38	68.25	68.38	68.25	68.51	43,900	68.381	0.19%
2016-08-26	105.5	105.3	105.7	105.0	105.8	57,455	6,071,429	105.67	68.25	68.12	68.38	67.93	68.44	88,813	68.362	1.05%
2016-08-25	104.4	104.2	104.8	104.0	104.9	15,628	1,632,102	104.43	67.54	67.41	67.80	67.28	67.86	24,158	67.561	0.29%
2016-08-24	104.1	104.0	104.1	104.0	104.5	9,300	969,950	104.30	67.34	67.28	67.34	67.28	67.60	14,376	67.471	-0.29%
2016-08-23	104.4	104.2	104.7	104.1	105.0	45,681	4,775,079	104.53	67.54	67.41	67.73	67.34	67.93	70,613	67.623	0.38%
2016-08-22	104.0	103.8	104.2	103.5	104.5	24,951	2,593,261	103.93	67.28	67.15	67.41	66.96	67.60	38,569	67.237	0.68%
2016-08-19	103.3	103.3	103.5	102.5	104.1	76,320	7,876,287	103.20	66.83	66.83	66.96	66.31	67.34	117,975	66.763	-0.86%
2016-08-18	104.2	104.1	104.3	103.5	105.6	122,654	12,824,809	104.56	67.41	67.34	67.47	66.96	68.31	189,597	67.642	0.00%
2016-08-17	104.2	104.2	104.5	104.1	105.0	53,600	5,597,750	104.44	67.41	67.41	67.60	67.34	67.93	82,854	67.561	-0.95%
2016-08-16	105.2	105.0	105.2	104.3	105.9	57,000	6,013,029	105.49	68.06	67.93	68.06	67.47	68.51	88,110	68.245	0.67%
2016-08-15	104.5	104.5	105.0	104.5	106.0	80,615	8,444,428	104.75	67.60	67.60	67.93	67.60	68.57	124,614	67.765	0.10%
2016-08-12	105.5	105.5	106.0	105.2	106.5	135,652	14,338,260	105.70	67.53	67.53	67.85	67.34	68.17	211,913	67.661	-0.09%
2016-08-11	105.6	105.5	106.1	104.8	106.0	59,149	6,236,134	105.43	67.60	67.53	67.92	67.09	67.85	92,401	67.490	0.09%
2016-08-10	105.5	105.3	105.5	105.1	106.8	82,195	8,706,202	105.92	67.53	67.41	67.53	67.28	68.37	128,403	67.803	0.29%
2016-08-09	105.2	105.0	105.5	104.9	105.9	60,778	6,388,869	105.12	67.34	67.21	67.53	67.15	67.79	94,946	67.289	0.00%
2016-08-08	105.2	105.2	105.4	104.2	105.9	74,110	7,760,469	104.72	67.34	67.34	67.47	66.70	67.79	115,773	67.032	1.15%
2016-08-05	104.0	104.0	104.6	102.8	105.7	187,462	19,520,135	104.13	66.57	66.57	66.96	65.81	67.66	292,850	66.656	-2.07%
2016-08-04	106.2	106.2	106.7	105.1	107.1	15,238	1,620,205	106.33	67.98	67.98	68.30	67.28	68.56	23,805	68.063	1.24%
2016-08-03	104.9	104.8	105.0	104.5	106.0	31,818	3,342,505	105.05	67.15	67.09	67.21	66.89	67.85	49,705	67.246	-1.50%
2016-08-01	106.5	106.3	106.7	105.4	107.0	8,458	898,853	106.27	68.17	68.05	68.30	67.47	68.49	13,213	68.028	0.85%
2016-07-29	105.6	105.5	106.0	105.1	106.9	27,600	2,921,220	105.84	67.60	67.53	67.85	67.28	68.43	43,116	67.752	-1.31%
2016-07-28	107.0	106.9	107.0	106.7	107.5	21,500	2,301,660	107.05	68.49	68.43	68.49	68.30	68.81	33,587	68.529	0.28%
2016-07-27	106.7	106.7	106.8	106.6	107.0	19,195	2,050,644	106.83	68.30	68.30	68.37	68.24	68.49	29,986	68.387	0.19%
2016-07-26	106.5	106.4	106.8	106.1	106.8	12,200	1,299,500	106.52	68.17	68.11	68.37	67.92	68.37	19,059	68.184	-0.28%
2016-07-25	106.8	106.8	107.0	106.8	107.3	6,817	728,939	106.93	68.37	68.37	68.49	68.37	68.69	10,649	68.449	0.28%
2016-07-22	106.5	106.4	106.8	106.1	107.6	18,614	1,981,878	106.47	68.17	68.11	68.37	67.92	68.88	29,078	68.156	-0.75%
2016-07-21	107.3	107.3	107.4	106.1	107.4	32,986	3,533,323	107.12	68.69	68.69	68.75	67.92	68.75	51,530	68.568	0.94%
2016-07-20	106.3	106.1	106.3	106.0	106.4	35,924	3,812,047	106.11	68.05	67.92	68.05	67.85	68.11	56,120	67.927	-0.19%
2016-07-19	106.5	106.6	106.9	106.0	106.6	25,661	2,727,775	106.30	68.17	68.24	68.43	67.85	68.24	40,087	68.046	-0.09%
2016-07-18	106.6	106.4	106.8	106.0	106.9	17,694	1,879,550	106.23	68.24	68.11	68.37	67.85	68.43	27,641	67.998	0.38%
2016-07-15	106.2	106.0	106.4	106.0	106.7	39,720	4,218,984	106.22	67.98	67.85	68.11	67.85	68.30	62,050	67.993	0.95%
2016-07-14	105.2	105.2	105.5	104.1	105.7	17,967	1,886,781	105.01	67.34	67.34	67.53	66.64	67.66	28,068	67.222	0.19%
2016-07-13	105.0	104.8	105.0	104.0	105.8	28,402	2,981,658	104.98	67.21	67.09	67.21	66.57	67.73	44,369	67.201	1.16%
2016-07-12	103.8	103.5	103.8	102.9	103.8	37,445	3,867,973	103.30	66.45	66.25	66.45	65.87	66.45	58,496	66.124	0.68%
2016-07-11	103.1	102.9	103.2	102.6	103.2	27,706	2,850,246	102.87	66.00	65.87	66.06	65.68	66.06	43,282	65.853	0.88%
2016-07-08	102.2	102.1	102.2	101.8	103.0	53,913	5,508,677	102.18	65.42	65.36	65.42	65.17	65.93	84,222	65.407	-0.29%
2016-07-07	102.5	102.4	102.5	102.0	102.9	56,082	5,746,756	102.47	65.61	65.55	65.61	65.29	65.87	87,610	65.595	-0.49%
2016-07-06	103.0	102.7	103.0	102.3	105.0	77,457	8,001,034	103.30	65.93	65.74	65.93	65.49	67.21	121,002	66.123	-2.55%
2016-07-05	105.7	105.5	106.1	105.6	107.4	9,216	978,007	106.12	67.66	67.53	67.92	67.60	68.75	14,397	67.931	-1.21%
2016-07-04	107.0	106.9	107.0	104.5	107.0	24,200	2,577,520	106.51	68.49	68.43	68.49	66.89	68.49	37,805	68.180	2.49%
2016-06-30	104.4	104.4	104.5	103.8	105.4	36,005	3,771,280	104.74	66.83	66.83	66.89	66.45	67.47	56,246	67.049	1.66%
2016-06-29	102.7	102.7	102.8	102.0	102.8	55,605	5,703,084	102.56	65.74	65.74	65.81	65.29	65.81	86,865	65.655	0.69%
2016-06-28	102.0	102.0	102.1	99.80	103.0	99,843	10,130,731	101.47	65.29	65.29	65.36	63.89	65.93	155,973	64.952	-2.95%
2016-06-27	105.1	105.1	105.4	105.1	109.0	106,200	11,196,820	105.43	67.28	67.28	67.47	67.28	69.77	165,904	67.490	-3.58%
2016-06-24	109.0	109.0	109.3	106.1	111.2	54,831	5,935,095	108.24	69.77	69.77	69.97	67.92	71.18	85,656	69.290	-2.50%
2016-06-23	111.8	111.0	111.8	111.1	111.9	10,840	1,209,470	111.57	71.57	71.05	71.57	71.12	71.63	16,934	71.422	0.54%
2016-06-22	111.2	111.0	111.6	111.0	111.5	15,000	1,667,440	111.16	71.18	71.05	71.44	71.05	71.37	23,433	71.159	-0.09%
2016-06-21	111.3	111.3	111.4	110.4	111.8	20,521	2,282,349	111.22	71.25	71.25	71.31	70.67	71.57	32,058	71.195	1.55%
2016-06-20	109.6	109.3	109.8	109.2	109.8	4,283	468,957	109.49	70.16	69.97	70.29	69.90	70.29	6,691	70.090	1.01%
2016-06-17	108.5	108.3	108.7	108.1	108.9	6,182	670,075	108.39	69.45	69.33	69.58	69.20	69.71	9,657	69.385	1.02%
2016-06-16	107.4	107.4	107.5	107.2	108.6	20,464	2,204,360	107.72	68.75	68.75	68.81	68.62	69.52	31,968	68.954	-1.10%
2016-06-15	108.6	108.6	108.9	108.0	108.7	37,375	4,052,293	108.42	69.52	69.52	69.71	69.13	69.58	58,387	69.405	-0.28%
2016-06-14	108.9	108.9	109.0	108.9	109.7	33,946	3,703,486	109.10	69.71	69.71	69.77	69.71	70.22	53,030	69.838	-0.55%
2016-06-13	109.5	109.5	109.9	109.0	111.0	61,576	6,746,282	109.56	70.09	70.09	70.35	69.77	71.05	96,193	70.133	-3.61%
2016-06-10	113.6	113.5	113.7	113.2	114.5	36,586	4,167,872	113.92	72.72	72.65	72.78	72.46	73.29	57,154	72.924	-1.47%
2016-06-08	115.3	115.0	115.5	115.1	116.9	6,300	726,430	115.31	73.81	73.62	73.94	73.68	74.83	9,842	73.811	-0.52%
2016-06-07	115.9	115.0	116.0	114.4	115.9	22,536	2,589,296	114.90	74.19	73.62	74.26	73.23	74.19	35,205	73.548	1.67%
2016-06-06	114.0	113.5	114.3	113.2	115.6	17,967	2,042,604	113.69	72.97	72.65	73.17	72.46	74.00	28,068	72.774	-0.70%
2016-06-03	114.8	114.8	115.0	114.6	115.0	17,746	2,036,991	114.79	73.49	73.49	73.62	73.36	73.62	27,722	73.478	0.00%
2016-06-02	114.8	114.8	115.0	114.4	115.8	7,567	866,574	114.52	73.49	73.49	73.62	73.23	74.13	11,821	73.308	-0.69%
2016-06-01	115.6	115.6	115.8	115.1	116.0	21,569	2,500,286	115.92	74.00	74.00	74.13	73.68	74.26	33,695	74.204	0.09%
2016-05-31	115.5	114.4	115.7	115.5	115.8	17,378	2,009,602	115.64	73.94	73.23	74.06	73.94	74.13	27,148	74.025	-0.09%
2016-05-30	115.6	115.5	115.8	115.0	115.8	26,766	3,092,338	115.53	74.00	73.94	74.13	73.62	74.13	41,813	73.956	0.61%
2016-05-27	114.9	114.9	115.4	112.1	115.5	39,873	4,533,059	113.69	73.55	73.55	73.87	71.76	73.94	62,289	72.775	-0.61%
2016-05-26	115.6	115.0	115.8	114.6	116.0	43,688	5,050,272	115.60	74.00	73.62	74.13	73.36	74.26	68,249	73.998	1.31%
2016-05-25	114.1	114.1	114.4	113.5	114.5	69,700	7,967,362	114.31	73.04	73.04	73.23	72.65	73.29	108,884	73.173	3.73%
2016-05-24	110.0	110.0	110.8	109.4	110.5	6,184	680,616	110.06	70.41	70.41	70.93	70.03	70.73	9,661	70.453	0.00%
2016-05-23	110.0	109.3	110.7	110.0	110.9	13,558	1,499,404	110.59	70.41	69.97	70.86	70.41	70.99	21,180	70.793	0.00%
2016-05-20	110.0	109.3	110.0	109.5	110.7	4,200	461,140	109.80	70.41	69.97	70.41	70.09	70.86	6,561	70.283	-0.45%
2016-05-19	110.5	110.5	110.6	110.0	110.6	36,700	4,050,170	110.36	70.73	70.73	70.80	70.41	70.80	57,332	70.644	1.56%
2016-05-18	108.8	108.8	109.4	108.7	108.9	8,250	897,860	108.83	69.65	69.65	70.03	69.58	69.71	12,888	69.666	-0.46%
2016-05-17	109.3	109.3	109.4	108.8	109.6	7,611	829,640	109.01	69.97	69.97	70.03	69.65	70.16	11,890	69.778	0.92%
2016-05-16	108.3	108.0	108.5	107.5	109.0	17,012	1,837,788	108.03	69.33	69.13	69.45	68.81	69.77	26,576	69.153	0.01%
2016-05-13	109.4	109.0	109.7	109.2	110.2	10,179	1,114,662	109.51	69.32	69.07	69.51	69.19	69.83	16,064	69.387	-0.73%
2016-05-12	110.2	110.1	110.3	109.8	110.3	12,008	1,322,078	110.10	69.83	69.76	69.89	69.57	69.89	18,951	69.763	0.36%
2016-05-11	109.8	109.8	110.3	109.5	110.5	17,101	1,884,634	110.21	69.57	69.57	69.89	69.38	70.02	26,989	69.831	0.64%
2016-05-10	109.1	108.8	109.4	108.0	109.3	26,460	2,876,207	108.70	69.13	68.94	69.32	68.43	69.26	41,759	68.876	-1.27%
2016-05-09	110.5	110.3	110.5	110.2	111.5	22,604	2,505,544	110.85	70.02	69.89	70.02	69.83	70.65	35,673	70.236	-0.45%
2016-05-06	111.0	110.9	111.0	109.9	113.0	43,202	4,780,519	110.66	70.33	70.27	70.33	69.64	71.60	68,181	70.115	1.65%
2016-05-05	109.2	109.2	109.7	108.8	110.0	14,075	1,541,483	109.52	69.19	69.19	69.51	68.94	69.70	22,213	69.395	-0.55%
2016-05-04	109.8	109.8	110.8	109.1	113.1	23,202	2,545,461	109.71	69.57	69.57	70.21	69.13	71.66	36,617	69.515	-3.09%
2016-05-03	113.3	113.0	113.6	112.4	114.5	21,310	2,421,888	113.65	71.79	71.60	71.98	71.22	72.55	33,631	72.013	0.00%
2016-04-29	113.3	113.3	113.6	113.1	114.4	16,723	1,895,551	113.35	71.79	71.79	71.98	71.66	72.49	26,392	71.823	-1.31%
2016-04-28	114.8	114.8	114.9	114.2	115.1	13,018	1,493,781	114.75	72.74	72.74	72.80	72.36	72.93	20,545	72.708	0.00%
2016-04-27	114.8	114.5	114.9	114.8	115.3	5,034	578,415	114.90	72.74	72.55	72.80	72.74	73.06	7,945	72.806	-0.69%
2016-04-26	115.6	114.9	115.7	114.1	115.8	35,828	4,123,616	115.09	73.25	72.80	73.31	72.30	73.38	56,543	72.928	1.31%
2016-04-25	114.1	114.1	114.2	114.0	115.2	18,422	2,109,136	114.49	72.30	72.30	72.36	72.23	72.99	29,073	72.545	-1.21%
2016-04-22	115.5	115.4	115.5	114.9	116.0	20,200	2,328,810	115.29	73.19	73.12	73.19	72.80	73.50	31,879	73.050	-0.77%
2016-04-21	116.4	116.3	116.7	114.5	117.0	77,561	9,006,730	116.12	73.76	73.69	73.95	72.55	74.14	122,406	73.581	3.19%
2016-04-20	112.8	112.0	113.0	112.1	113.4	35,664	4,019,225	112.70	71.47	70.97	71.60	71.03	71.85	56,285	71.409	0.71%
2016-04-19	112.0	112.0	112.2	111.2	112.2	61,881	6,915,990	111.76	70.97	70.97	71.09	70.46	71.09	97,660	70.817	2.94%
2016-04-18	108.8	108.7	109.0	108.2	109.2	19,591	2,126,273	108.53	68.94	68.88	69.07	68.56	69.19	30,918	68.771	-1.81%
2016-04-15	110.8	110.7	110.8	110.1	111.2	75,694	8,399,922	110.97	70.21	70.14	70.21	69.76	70.46	119,460	70.316	1.56%
2016-04-14	109.1	109.0	109.1	108.5	110.0	51,190	5,573,862	108.89	69.13	69.07	69.13	68.75	69.70	80,788	68.994	1.02%
2016-04-13	108.0	107.8	108.0	106.6	108.3	86,478	9,292,268	107.45	68.43	68.31	68.43	67.55	68.62	136,479	68.086	3.65%
2016-04-12	104.2	104.2	104.3	103.5	104.6	13,728	1,428,677	104.07	66.02	66.02	66.09	65.58	66.28	21,665	65.943	1.36%
2016-04-11	102.8	102.7	103.9	102.2	103.9	35,982	3,708,726	103.07	65.14	65.07	65.83	64.76	65.83	56,786	65.310	0.29%
2016-04-08	102.5	102.4	102.5	101.4	103.0	103,304	10,563,408	102.26	64.95	64.88	64.95	64.25	65.26	163,034	64.793	-3.76%
2016-04-07	106.5	106.5	106.9	106.5	107.5	6,406	683,759	106.74	67.48	67.48	67.74	67.48	68.12	10,110	67.633	0.85%
2016-04-06	105.6	105.6	106.5	105.0	106.0	11,359	1,198,178	105.48	66.91	66.91	67.48	66.53	67.17	17,927	66.838	-0.38%
2016-04-05	106.0	105.9	106.0	105.8	108.0	29,634	3,149,623	106.28	67.17	67.10	67.17	67.04	68.43	46,768	67.345	-2.48%
2016-04-01	108.7	108.7	109.0	108.6	110.0	15,700	1,706,900	108.72	68.88	68.88	69.07	68.81	69.70	24,778	68.889	-0.82%
2016-03-31	109.6	109.5	109.6	109.0	109.8	29,300	3,210,070	109.56	69.45	69.38	69.45	69.07	69.57	46,241	69.420	0.92%
2016-03-30	108.6	108.4	109.0	107.3	108.6	28,397	3,067,564	108.02	68.81	68.69	69.07	67.99	68.81	44,816	68.448	-0.55%
2016-03-29	109.2	109.0	109.3	108.9	110.0	20,305	2,219,258	109.30	69.19	69.07	69.26	69.00	69.70	32,045	69.254	0.55%
2016-03-24	108.6	108.5	108.8	108.3	109.5	7,500	816,150	108.82	68.81	68.75	68.94	68.62	69.38	11,836	68.952	-1.72%
2016-03-23	110.5	110.5	110.8	110.2	111.0	12,400	1,371,380	110.60	70.02	70.02	70.21	69.83	70.33	19,570	70.077	-1.34%
2016-03-22	112.0	111.8	112.2	110.8	112.5	55,180	6,182,385	112.04	70.97	70.84	71.09	70.21	71.28	87,085	70.993	2.75%
2016-03-21	109.0	108.9	109.5	109.0	110.0	11,109	1,213,353	109.22	69.07	69.00	69.38	69.07	69.70	17,532	69.207	-1.36%
2016-03-18	110.5	110.4	110.5	109.6	110.8	31,734	3,511,564	110.66	70.02	69.95	70.02	69.45	70.21	50,082	70.116	0.73%
2016-03-17	109.7	109.0	109.7	108.5	109.8	35,114	3,834,957	109.21	69.51	69.07	69.51	68.75	69.57	55,417	69.202	1.86%
2016-03-16	107.7	107.4	108.2	107.7	108.7	13,326	1,440,206	108.07	68.24	68.05	68.56	68.24	68.88	21,031	68.480	-0.55%
2016-03-15	108.3	108.3	108.8	108.0	109.2	15,355	1,667,338	108.59	68.62	68.62	68.94	68.43	69.19	24,233	68.804	-0.91%
2016-03-14	109.3	109.2	109.3	108.7	109.9	59,718	6,524,419	109.25	69.26	69.19	69.26	68.88	69.64	94,246	69.227	1.67%
2016-03-11	107.5	107.4	107.8	106.1	109.3	31,359	3,356,715	107.04	68.12	68.05	68.31	67.23	69.26	49,491	67.825	0.56%
2016-03-10	106.9	106.2	107.0	106.8	107.5	15,268	1,635,518	107.12	67.74	67.29	67.80	67.67	68.12	24,096	67.876	0.85%
2016-03-09	106.0	105.8	106.0	105.5	107.0	6,547	693,702	105.96	67.17	67.04	67.17	66.85	67.80	10,332	67.138	-1.40%
2016-03-08	107.5	107.4	107.5	107.2	107.7	21,494	2,311,650	107.55	68.12	68.05	68.12	67.93	68.24	33,922	68.147	0.94%
2016-03-07	106.5	106.0	106.8	105.9	107.4	15,804	1,685,449	106.65	67.48	67.17	67.67	67.10	68.05	24,942	67.575	0.00%
2016-03-04	106.5	106.4	106.5	106.1	107.0	12,914	1,374,586	106.44	67.48	67.42	67.48	67.23	67.80	20,381	67.445	-0.93%
2016-03-03	107.5	107.1	107.5	107.1	108.7	21,190	2,275,501	107.39	68.12	67.86	68.12	67.86	68.88	33,442	68.043	-1.10%
2016-03-02	108.7	108.3	108.7	106.0	109.6	112,503	12,181,266	108.28	68.88	68.62	68.88	67.17	69.45	177,551	68.607	4.72%
2016-03-01	103.8	103.8	104.0	102.5	104.1	62,226	6,434,172	103.40	65.77	65.77	65.90	64.95	65.96	98,205	65.518	2.17%
2016-02-29	101.6	101.6	102.0	101.3	102.2	34,244	3,486,154	101.80	64.38	64.38	64.63	64.19	64.76	54,044	64.506	1.09%
2016-02-26	100.5	100.5	100.7	99.50	100.7	40,342	4,047,899	100.34	63.68	63.68	63.81	63.05	63.81	63,667	63.579	3.50%
2016-02-25	97.10	97.00	97.20	97.10	98.00	19,563	1,908,173	97.540	61.53	61.46	61.59	61.53	62.10	30,874	61.805	-0.92%
2016-02-24	98.00	98.00	98.05	97.50	98.35	25,600	2,506,815	97.922	62.10	62.10	62.13	61.78	62.32	40,402	62.047	-1.46%
2016-02-23	99.45	99.00	99.65	99.00	100.1	21,000	2,087,065	99.384	63.02	62.73	63.14	62.73	63.43	33,142	62.973	-0.20%
2016-02-22	100.7	100.3	102.0	99.70	101.0	30,100	3,018,355	100.28	63.14	62.89	63.96	62.52	63.33	48,002	62.879	0.20%
2016-02-19	100.5	100.5	100.6	100.5	101.4	63,015	6,355,776	100.86	63.02	63.02	63.08	63.02	63.58	100,494	63.245	-0.99%
2016-02-18	101.5	101.0	101.5	100.0	102.0	214,858	21,761,938	101.29	63.65	63.33	63.65	62.71	63.96	342,647	63.511	6.73%
2016-02-17	95.10	95.05	95.45	95.00	96.60	67,817	6,462,419	95.292	59.63	59.60	59.85	59.57	60.57	108,152	59.753	-1.60%
2016-02-16	96.65	96.60	96.65	95.00	97.30	41,519	4,017,902	96.773	60.60	60.57	60.60	59.57	61.01	66,213	60.682	1.42%
2016-02-15	95.30	95.30	96.40	94.00	95.85	116,548	11,089,994	95.154	59.76	59.76	60.45	58.94	60.10	185,866	59.667	0.53%
2016-02-12	94.80	94.50	94.80	94.50	96.50	279,948	26,663,576	95.245	59.44	59.26	59.44	59.26	60.51	446,450	59.724	-5.67%
2016-02-11	100.5	100.2	101.0	97.90	102.0	102,900	10,213,345	99.255	63.02	62.83	63.33	61.39	63.96	164,101	62.238	-4.19%
2016-02-05	104.9	104.9	105.1	104.5	105.2	18,404	1,932,291	104.99	65.78	65.78	65.90	65.53	65.97	29,350	65.836	1.75%
2016-02-04	103.1	103.1	103.3	102.3	103.5	15,594	1,608,450	103.15	64.65	64.65	64.77	64.15	64.90	24,869	64.678	1.88%
2016-02-03	101.2	101.5	101.8	100.0	101.9	53,854	5,431,559	100.86	63.46	63.65	63.83	62.71	63.90	85,884	63.243	-5.07%
2016-02-02	106.6	106.4	106.9	105.8	107.2	12,713	1,357,126	106.75	66.84	66.72	67.03	66.34	67.22	20,274	66.939	-0.84%
2016-02-01	107.5	107.0	107.6	106.8	107.7	48,970	5,255,765	107.33	67.41	67.09	67.47	66.97	67.53	78,095	67.299	0.37%
2016-01-29	107.1	107.1	107.2	103.9	107.1	156,638	16,588,016	105.90	67.16	67.16	67.22	65.15	67.16	249,800	66.405	4.18%
2016-01-28	102.8	102.7	102.8	101.0	103.2	123,200	12,573,040	102.05	64.46	64.40	64.46	63.33	64.71	196,475	63.993	2.29%
2016-01-27	100.5	100.3	100.9	100.4	101.4	62,749	6,318,985	100.70	63.02	62.89	63.27	62.96	63.58	100,070	63.146	2.08%
2016-01-26	98.45	98.40	98.45	98.35	100.4	27,612	2,742,804	99.334	61.73	61.70	61.73	61.67	62.96	44,035	62.288	-4.04%
2016-01-25	102.6	102.6	102.7	102.0	102.9	97,900	10,032,210	102.47	64.34	64.34	64.40	63.96	64.52	156,127	64.257	1.79%
2016-01-22	100.8	100.2	100.8	96.20	101.7	165,620	16,532,306	99.821	63.21	62.83	63.21	60.32	63.77	264,124	62.593	5.99%
2016-01-21	95.10	95.05	95.20	95.05	97.30	50,000	4,811,265	96.225	59.63	59.60	59.70	59.60	61.01	79,738	60.338	-1.09%
2016-01-20	96.15	95.90	96.20	95.50	97.20	54,382	5,223,735	96.056	60.29	60.13	60.32	59.88	60.95	86,726	60.232	-2.04%
2016-01-19	98.15	98.00	98.45	96.50	98.20	73,380	7,165,810	97.653	61.55	61.45	61.73	60.51	61.58	117,024	61.234	1.13%
2016-01-18	97.05	97.05	97.10	96.80	100.0	84,968	8,267,373	97.300	60.86	60.86	60.89	60.70	62.71	135,504	61.012	-3.91%
2016-01-15	101.0	100.6	101.0	100.4	102.3	49,734	5,035,158	101.24	63.33	63.08	63.33	62.96	64.15	79,314	63.484	-1.17%
2016-01-14	102.2	102.1	103.1	101.0	103.0	61,822	6,285,724	101.67	64.08	64.02	64.65	63.33	64.59	98,591	63.755	-2.20%
2016-01-13	104.5	104.5	104.7	103.3	104.8	43,066	4,493,153	104.33	65.53	65.53	65.65	64.77	65.72	68,680	65.422	-0.10%
2016-01-12	104.6	104.3	104.9	104.0	106.4	22,487	2,368,426	105.32	65.59	65.40	65.78	65.21	66.72	35,861	66.044	0.38%
2016-01-11	104.2	104.2	104.8	104.0	106.0	65,323	6,850,721	104.87	65.34	65.34	65.72	65.21	66.47	104,175	65.762	-2.34%
2016-01-08	106.7	106.7	106.8	106.3	108.1	99,268	10,616,330	106.95	66.91	66.91	66.97	66.66	67.78	158,309	67.061	-1.66%
2016-01-07	108.5	108.3	108.9	107.6	111.0	97,184	10,530,102	108.35	68.04	67.91	68.29	67.47	69.60	154,985	67.943	-3.13%
2016-01-06	112.0	112.1	112.5	112.0	115.1	139,384	15,691,055	112.57	70.23	70.29	70.54	70.23	72.17	222,284	70.590	-2.86%
2016-01-05	115.3	115.2	116.0	114.5	115.3	16,536	1,901,590	115.00	72.30	72.24	72.74	71.80	72.30	26,371	72.109	0.26%
2016-01-04	115.0	115.1	115.5	115.0	117.0	86,150	9,930,520	115.27	72.11	72.17	72.42	72.11	73.37	137,389	72.280	-2.95%
2015-12-31	118.5	118.0	118.5	118.0	118.5	6,874	813,480	118.34	74.31	73.99	74.31	73.99	74.31	10,962	74.206	-0.25%
2015-12-30	118.8	118.7	119.0	118.8	119.2	25,700	3,055,560	118.89	74.49	74.43	74.62	74.49	74.74	40,985	74.552	0.51%
2015-12-29	118.2	118.2	118.8	118.0	118.8	6,975	824,346	118.19	74.12	74.12	74.49	73.99	74.49	11,123	74.109	-0.17%
2015-12-28	118.4	118.0	118.5	118.1	118.9	12,209	1,448,092	118.61	74.24	73.99	74.31	74.05	74.56	19,470	74.374	-0.08%
2015-12-24	118.5	118.4	118.5	118.3	119.7	15,190	1,799,761	118.48	74.31	74.24	74.31	74.18	75.06	24,224	74.295	0.94%
2015-12-23	117.4	117.2	117.3	117.0	117.6	12,882	1,509,127	117.15	73.62	73.49	73.55	73.37	73.74	20,544	73.459	0.34%
2015-12-22	117.0	116.7	117.3	116.1	117.5	14,900	1,734,780	116.43	73.37	73.18	73.55	72.80	73.68	23,762	73.007	1.39%
2015-12-21	115.4	115.4	115.9	115.1	116.2	45,100	5,202,530	115.36	72.36	72.36	72.68	72.17	72.86	71,924	72.334	-0.52%
2015-12-18	116.0	115.8	116.0	115.0	117.0	121,370	14,062,551	115.87	72.74	72.61	72.74	72.11	73.37	193,556	72.654	-2.52%
2015-12-17	119.0	119.1	119.3	118.0	119.6	22,200	2,641,100	118.97	74.62	74.68	74.81	73.99	75.00	35,404	74.600	0.93%
2015-12-16	117.9	117.6	117.9	117.2	117.9	23,700	2,788,990	117.68	73.93	73.74	73.93	73.49	73.93	37,796	73.791	1.46%
2015-12-15	116.2	116.0	116.4	115.9	117.0	72,102	8,393,962	116.42	72.86	72.74	72.99	72.68	73.37	114,985	73.000	-0.77%
2015-12-14	117.1	117.0	117.2	116.0	117.2	48,705	5,674,598	116.51	73.43	73.37	73.49	72.74	73.49	77,673	73.058	-1.93%
2015-12-11	119.4	119.4	120.5	119.4	120.5	23,541	2,821,675	119.86	74.87	74.87	75.56	74.87	75.56	37,542	75.160	-0.83%
2015-12-10	120.4	120.4	120.7	120.3	121.0	68,107	8,211,567	120.57	75.50	75.50	75.69	75.43	75.87	108,614	75.603	-0.41%
2015-12-09	120.9	121.0	121.8	120.6	121.2	102,413	12,383,843	120.92	75.81	75.87	76.38	75.62	76.00	163,324	75.824	-3.51%
2015-12-08	125.3	125.2	125.5	125.1	127.3	25,800	3,235,500	125.41	78.57	78.51	78.70	78.44	79.82	41,145	78.637	-2.41%
2015-12-07	128.4	127.9	128.5	128.2	128.6	17,225	2,211,935	128.41	80.51	80.20	80.58	80.39	80.64	27,470	80.523	0.00%
2015-12-04	128.4	128.0	128.5	128.1	128.6	4,160	534,345	128.45	80.51	80.26	80.58	80.33	80.64	6,634	80.544	-1.23%
2015-12-03	130.0	129.7	130.2	129.0	130.4	42,723	5,555,256	130.03	81.52	81.33	81.64	80.89	81.77	68,133	81.535	0.23%
2015-12-02	129.7	129.6	129.8	129.0	129.8	33,738	4,373,078	129.62	81.33	81.27	81.39	80.89	81.39	53,804	81.278	1.41%
2015-12-01	127.9	127.0	128.0	126.8	128.3	10,683	1,367,352	127.99	80.20	79.64	80.26	79.51	80.45	17,037	80.259	1.67%
2015-11-30	125.8	125.6	125.9	125.5	126.6	12,584	1,586,020	126.03	78.88	78.76	78.95	78.70	79.38	20,068	79.030	-0.40%
2015-11-27	126.3	126.0	126.9	126.3	127.0	12,704	1,609,648	126.70	79.20	79.01	79.57	79.20	79.64	20,260	79.450	-0.16%
2015-11-26	126.5	126.5	127.2	126.5	127.0	3,809	483,174	126.85	79.32	79.32	79.76	79.32	79.64	6,074	79.542	-0.32%
2015-11-25	126.9	126.0	126.9	125.9	126.9	12,251	1,548,279	126.38	79.57	79.01	79.57	78.95	79.57	19,537	79.247	0.48%
2015-11-24	126.3	126.1	126.4	126.0	126.5	3,646	459,934	126.15	79.20	79.07	79.26	79.01	79.32	5,814	79.101	-0.79%
2015-11-23	127.3	126.6	127.3	126.4	127.4	19,000	2,414,740	127.09	79.82	79.38	79.82	79.26	79.89	30,300	79.693	-0.32%
2015-11-20	128.7	128.0	129.0	128.2	128.8	18,000	2,316,550	128.70	80.08	79.65	80.27	79.77	80.14	28,928	80.079	0.78%
2015-11-19	127.7	127.7	127.9	125.8	128.0	32,800	4,185,622	127.61	79.46	79.46	79.58	78.28	79.65	52,714	79.403	1.27%
2015-11-18	126.1	126.1	126.2	125.0	126.2	17,386	2,193,528	126.17	78.46	78.46	78.53	77.78	78.53	27,941	78.504	0.72%
2015-11-17	125.2	125.2	125.8	124.7	126.3	12,425	1,556,578	125.28	77.90	77.90	78.28	77.59	78.59	19,969	77.952	0.97%
2015-11-16	124.0	124.0	125.0	123.5	124.9	19,444	2,407,842	123.83	77.16	77.16	77.78	76.85	77.72	31,249	77.054	-0.80%
2015-11-13	125.0	124.8	125.0	124.1	125.6	86,524	10,821,305	125.07	77.78	77.65	77.78	77.22	78.15	139,055	77.820	-3.70%
2015-11-12	129.8	129.5	129.9	129.2	129.8	6,664	861,984	129.35	80.77	80.58	80.83	80.39	80.77	10,710	80.485	0.85%
2015-11-11	128.7	129.0	129.5	128.3	129.9	29,835	3,846,220	128.92	80.08	80.27	80.58	79.83	80.83	47,949	80.216	-0.39%
2015-11-10	129.2	128.7	129.3	128.7	129.2	6,210	800,369	128.88	80.39	80.08	80.45	80.08	80.39	9,980	80.195	-0.62%
2015-11-09	130.0	130.0	130.3	127.9	130.8	30,788	4,002,055	129.99	80.89	80.89	81.08	79.58	81.39	49,480	80.882	2.20%
2015-11-06	127.2	127.1	127.5	127.1	127.6	33,226	4,227,019	127.22	79.15	79.09	79.33	79.09	79.40	53,398	79.160	-0.70%
2015-11-05	128.1	128.0	128.1	127.9	128.5	11,900	1,523,700	128.04	79.71	79.65	79.71	79.58	79.96	19,125	79.671	-0.85%
2015-11-04	129.2	129.1	129.5	128.2	129.9	16,722	2,161,963	129.29	80.39	80.33	80.58	79.77	80.83	26,874	80.447	0.70%
2015-11-03	128.3	128.3	129.3	128.2	129.5	11,041	1,418,317	128.46	79.83	79.83	80.45	79.77	80.58	17,744	79.931	-0.31%
2015-11-02	128.7	128.5	128.8	128.0	128.9	12,709	1,634,146	128.58	80.08	79.96	80.14	79.65	80.21	20,425	80.007	-1.76%
2015-10-30	131.0	130.7	131.4	130.6	131.2	21,041	2,753,057	130.84	81.51	81.33	81.76	81.26	81.64	33,816	81.414	-0.61%
2015-10-29	131.8	131.7	131.8	129.6	132.0	31,804	4,185,721	131.61	82.01	81.95	82.01	80.64	82.13	51,113	81.892	2.49%
2015-10-28	128.6	128.5	128.7	128.3	129.5	7,413	953,168	128.58	80.02	79.96	80.08	79.83	80.58	11,914	80.007	-1.08%
2015-10-27	130.0	129.7	130.0	129.7	130.8	5,300	688,880	129.98	80.89	80.70	80.89	80.70	81.39	8,518	80.876	-0.84%
2015-10-26	131.1	131.1	131.3	131.1	132.2	101,830	13,364,468	131.24	81.57	81.57	81.70	81.57	82.26	163,654	81.663	0.31%
2015-10-23	130.7	130.6	130.8	130.0	131.0	53,493	6,994,891	130.76	81.33	81.26	81.39	80.89	81.51	85,970	81.364	1.24%
2015-10-22	129.1	128.4	129.2	127.5	129.2	47,828	6,164,484	128.89	80.33	79.89	80.39	79.33	80.39	76,866	80.198	1.73%
2015-10-20	126.9	126.9	127.0	126.4	127.0	5,022	635,889	126.62	78.96	78.96	79.02	78.65	79.02	8,071	78.787	-0.70%
2015-10-19	127.8	127.6	128.0	127.5	127.8	16,640	2,123,588	127.62	79.52	79.40	79.65	79.33	79.52	26,743	79.409	0.24%
2015-10-16	127.5	127.4	127.8	126.8	128.0	31,142	3,968,022	127.42	79.33	79.27	79.52	78.90	79.65	50,049	79.283	-0.39%
2015-10-15	128.0	128.0	128.2	127.5	128.4	13,637	1,744,345	127.91	79.65	79.65	79.77	79.33	79.89	21,916	79.591	0.08%
2015-10-14	127.9	127.2	128.0	127.2	128.0	13,344	1,705,144	127.78	79.58	79.15	79.65	79.15	79.65	21,445	79.511	-0.39%
2015-10-13	128.4	128.0	128.4	127.8	128.8	32,804	4,205,194	128.19	79.89	79.65	79.89	79.52	80.14	52,720	79.765	-0.62%
2015-10-12	129.2	129.0	129.4	128.3	129.4	13,904	1,794,531	129.07	80.39	80.27	80.52	79.83	80.52	22,345	80.309	0.47%
2015-10-09	128.6	128.5	128.6	127.0	129.0	53,455	6,866,243	128.45	80.02	79.96	80.02	79.02	80.27	85,909	79.925	2.06%
2015-10-08	126.0	125.4	126.0	125.2	126.2	27,666	3,480,755	125.81	78.40	78.03	78.40	77.90	78.53	44,463	78.285	0.56%
2015-10-07	125.3	125.2	125.3	123.6	125.4	75,023	9,333,024	124.40	77.97	77.90	77.97	76.91	78.03	120,571	77.407	2.70%
2015-10-06	122.0	121.5	122.0	121.5	122.7	25,075	3,060,920	122.07	75.91	75.60	75.91	75.60	76.35	40,299	75.956	0.66%
2015-10-05	121.2	120.4	121.3	119.9	121.6	31,511	3,798,301	120.54	75.41	74.92	75.48	74.61	75.66	50,642	75.003	0.25%
2015-10-02	120.9	120.9	121.0	120.3	121.5	29,826	3,605,108	120.87	75.23	75.23	75.29	74.85	75.60	47,934	75.210	2.20%
2015-09-30	118.3	118.3	118.5	117.8	118.7	24,274	2,864,685	118.01	73.61	73.61	73.73	73.30	73.86	39,011	73.432	0.60%
2015-09-29	117.6	117.6	118.0	117.0	118.7	32,400	3,809,810	117.59	73.17	73.17	73.42	72.80	73.86	52,071	73.166	-1.42%
2015-09-25	119.3	119.3	119.8	118.5	119.4	10,688	1,271,865	119.00	74.23	74.23	74.54	73.73	74.29	17,177	74.045	0.34%
2015-09-24	118.9	118.9	119.1	118.6	119.6	22,200	2,641,700	119.00	73.98	73.98	74.11	73.80	74.42	35,678	74.042	-0.92%
2015-09-23	120.0	119.8	120.5	119.2	120.7	31,507	3,764,545	119.48	74.67	74.54	74.98	74.17	75.10	50,636	74.346	-1.56%
2015-09-22	121.9	121.9	122.2	121.9	123.2	22,772	2,795,515	122.76	75.85	75.85	76.04	75.85	76.66	36,597	76.386	1.50%
2015-09-21	120.1	120.1	120.8	119.3	121.4	15,991	1,916,230	119.83	74.73	74.73	75.17	74.23	75.54	25,700	74.563	-1.31%
2015-09-18	121.7	121.7	122.0	120.0	122.9	30,912	3,756,626	121.53	75.73	75.73	75.91	74.67	76.47	49,679	75.617	-1.46%
2015-09-17	123.5	122.7	123.5	122.1	125.3	48,035	5,932,696	123.51	76.85	76.35	76.85	75.97	77.97	77,198	76.850	2.83%
2015-09-16	120.1	120.1	120.4	118.6	120.6	21,808	2,617,694	120.03	74.73	74.73	74.92	73.80	75.04	35,048	74.688	1.35%
2015-09-15	118.5	118.4	118.6	118.2	120.0	23,622	2,802,619	118.64	73.73	73.67	73.80	73.55	74.67	37,963	73.824	-1.09%
2015-09-14	119.8	119.4	119.8	119.3	121.0	45,531	5,461,235	119.95	74.54	74.29	74.54	74.23	75.29	73,174	74.634	-0.50%
2015-09-11	120.4	120.3	120.8	120.2	121.9	34,319	4,155,252	121.08	74.92	74.85	75.17	74.79	75.85	55,155	75.338	-0.41%
2015-09-10	120.9	120.5	120.9	119.8	121.7	27,800	3,352,990	120.61	75.23	74.98	75.23	74.54	75.73	44,678	75.048	-0.74%
2015-09-09	121.8	121.7	121.9	120.4	121.9	49,266	5,958,576	120.95	75.79	75.73	75.85	74.92	75.85	79,177	75.257	0.66%
2015-09-08	121.0	120.4	121.1	119.0	121.1	32,368	3,891,346	120.22	75.29	74.92	75.35	74.05	75.35	52,019	74.806	1.60%
2015-09-07	119.1	119.1	119.5	118.0	119.7	14,109	1,682,557	119.25	74.11	74.11	74.36	73.42	74.48	22,675	74.203	-0.58%
2015-09-04	119.8	119.8	120.0	119.5	121.0	15,164	1,822,056	120.16	74.54	74.54	74.67	74.36	75.29	24,370	74.765	-0.58%
2015-09-02	120.5	120.5	120.8	120.0	121.0	31,226	3,759,958	120.41	74.98	74.98	75.17	74.67	75.29	50,184	74.923	-1.87%
2015-09-01	122.8	122.5	122.8	122.8	124.4	35,390	4,378,905	123.73	76.41	76.22	76.41	76.41	77.41	56,876	76.990	-1.44%
2015-08-31	124.6	124.6	124.9	124.2	125.0	13,207	1,644,153	124.49	77.53	77.53	77.72	77.28	77.78	21,225	77.462	-0.32%
2015-08-28	125.0	125.0	125.5	125.0	126.6	51,800	6,518,030	125.83	77.78	77.78	78.09	77.78	78.77	83,249	78.296	1.63%
2015-08-27	123.0	123.0	123.5	119.9	123.5	261,890	32,142,977	122.73	76.53	76.53	76.85	74.61	76.85	420,890	76.369	4.50%
2015-08-26	117.7	117.6	118.3	117.4	119.1	111,370	13,158,498	118.15	73.24	73.17	73.61	73.05	74.11	178,985	73.517	-1.26%
2015-08-25	119.2	119.0	119.2	117.0	119.8	86,368	10,234,313	118.50	74.17	74.05	74.17	72.80	74.54	138,804	73.732	1.19%
2015-08-24	117.8	117.5	118.2	117.0	120.5	156,741	18,492,417	117.98	73.30	73.11	73.55	72.80	74.98	251,902	73.411	-6.28%
2015-08-21	125.7	125.7	126.2	125.0	127.2	64,832	8,146,063	125.65	78.21	78.21	78.53	77.78	79.15	104,193	78.182	-2.10%
2015-08-20	128.4	128.3	128.4	128.4	129.9	37,100	4,777,610	128.78	79.89	79.83	79.89	79.89	80.83	59,624	80.129	-1.68%
2015-08-19	130.6	130.5	130.8	130.5	131.8	22,700	2,969,960	130.84	81.26	81.20	81.39	81.20	82.01	36,482	81.410	-0.99%
2015-08-18	131.9	131.8	132.0	131.9	133.3	27,200	3,608,540	132.67	82.07	82.01	82.13	82.07	82.94	43,714	82.549	-0.98%
2015-08-17	133.2	133.1	133.3	133.0	134.3	20,415	2,721,034	133.29	82.88	82.82	82.94	82.76	83.57	32,809	82.934	0.24%
2015-08-14	133.9	133.7	133.9	133.0	134.6	42,965	5,745,780	133.73	82.69	82.56	82.69	82.13	83.12	69,576	82.582	-1.25%
2015-08-13	135.6	135.6	135.9	135.0	136.0	12,055	1,635,968	135.71	83.74	83.74	83.92	83.37	83.98	19,522	83.803	0.15%
2015-08-12	135.4	135.5	135.8	135.3	136.4	27,908	3,786,089	135.66	83.61	83.67	83.86	83.55	84.23	45,193	83.775	-1.60%
2015-08-11	137.6	137.6	137.9	137.4	138.5	30,275	4,174,466	137.88	84.97	84.97	85.16	84.85	85.53	49,027	85.147	1.33%
2015-08-10	135.8	135.7	135.9	135.7	136.8	13,479	1,833,902	136.06	83.86	83.80	83.92	83.80	84.48	21,828	84.018	-1.24%
2015-08-07	137.5	137.5	137.8	136.6	138.3	18,052	2,475,999	137.16	84.91	84.91	85.09	84.35	85.40	29,233	84.699	0.59%
2015-08-06	136.7	136.0	136.9	136.4	137.0	10,010	1,367,635	136.63	84.42	83.98	84.54	84.23	84.60	16,210	84.370	0.15%
2015-08-05	136.5	136.3	136.9	136.3	136.9	8,203	1,119,078	136.42	84.29	84.17	84.54	84.17	84.54	13,284	84.244	0.29%
2015-08-04	136.1	136.1	136.2	135.9	136.3	6,706	913,247	136.18	84.04	84.04	84.11	83.92	84.17	10,860	84.096	-0.29%
2015-08-03	136.5	136.6	136.8	136.3	137.0	16,137	2,203,131	136.53	84.29	84.35	84.48	84.17	84.60	26,132	84.308	-0.58%
2015-07-31	137.3	137.1	137.6	137.1	137.9	13,100	1,800,070	137.41	84.79	84.66	84.97	84.66	85.16	21,214	84.854	0.07%
2015-07-30	137.2	136.7	137.2	136.5	137.4	27,300	3,738,840	136.95	84.72	84.42	84.72	84.29	84.85	44,209	84.572	1.40%
2015-07-29	135.3	135.2	135.7	133.8	136.5	67,806	9,210,225	135.83	83.55	83.49	83.80	82.62	84.29	109,803	83.879	0.59%
2015-07-28	134.5	134.4	134.5	133.5	135.0	44,000	5,914,650	134.42	83.06	83.00	83.06	82.44	83.37	71,252	83.010	-0.96%
2015-07-27	135.8	135.7	135.9	135.7	136.4	41,163	5,600,787	136.06	83.86	83.80	83.92	83.80	84.23	66,658	84.022	-0.66%
2015-07-24	136.7	136.6	136.8	136.3	140.0	94,360	12,921,831	136.94	84.42	84.35	84.48	84.17	86.45	152,804	84.565	-2.01%
2015-07-23	139.5	139.5	139.8	139.2	139.8	5,350	746,305	139.50	86.14	86.14	86.33	85.96	86.33	8,664	86.142	-0.43%
2015-07-22	140.1	140.1	140.6	140.0	140.6	14,484	2,032,684	140.34	86.51	86.51	86.82	86.45	86.82	23,455	86.663	-0.78%
2015-07-21	141.2	141.0	141.2	140.0	141.3	13,380	1,881,830	140.64	87.19	87.07	87.19	86.45	87.26	21,667	86.851	-0.14%
2015-07-20	141.4	141.4	141.8	140.9	141.5	9,369	1,323,277	141.24	87.32	87.32	87.56	87.01	87.38	15,172	87.219	-0.07%
2015-07-17	141.5	141.5	141.6	141.1	141.7	14,831	2,097,459	141.42	87.38	87.38	87.44	87.13	87.50	24,017	87.333	-0.14%
2015-07-16	141.7	141.3	141.7	140.9	141.7	13,277	1,876,002	141.30	87.50	87.26	87.50	87.01	87.50	21,500	87.254	0.43%
2015-07-15	141.1	141.1	141.3	141.0	142.1	41,219	5,829,631	141.43	87.13	87.13	87.26	87.07	87.75	66,749	87.337	-0.28%
2015-07-14	141.5	141.2	141.5	141.1	142.3	32,990	4,675,102	141.71	87.38	87.19	87.38	87.13	87.87	53,423	87.511	-0.21%
2015-07-13	141.8	141.5	141.9	140.0	142.6	51,055	7,212,277	141.26	87.56	87.38	87.63	86.45	88.06	82,677	87.234	1.07%
2015-07-10	140.3	139.7	140.5	138.7	141.0	141,990	19,850,709	139.80	86.64	86.27	86.76	85.65	87.07	229,935	86.332	0.86%
2015-07-09	139.1	139.1	139.3	137.1	139.5	84,194	11,658,639	138.47	85.90	85.90	86.02	84.66	86.14	136,342	85.511	0.87%
2015-07-08	137.9	137.6	137.9	136.5	141.0	311,356	42,974,241	138.02	85.16	84.97	85.16	84.29	87.07	504,202	85.232	-2.75%
2015-07-07	141.8	141.7	142.0	141.3	142.4	62,080	8,797,098	141.71	87.56	87.50	87.69	87.26	87.94	100,531	87.507	0.14%
2015-07-06	141.6	141.0	141.8	140.7	142.8	224,884	31,826,903	141.53	87.44	87.07	87.56	86.89	88.18	364,171	87.395	-1.46%
2015-07-03	143.7	143.7	143.8	143.2	144.5	26,506	3,805,691	143.58	88.74	88.74	88.80	88.43	89.23	42,923	88.663	-0.35%
2015-07-02	144.2	144.0	144.3	144.0	145.5	44,728	6,466,722	144.58	89.05	88.92	89.11	88.92	89.85	72,431	89.281	-0.83%
2015-06-30	145.4	144.8	145.4	144.5	145.7	42,869	6,211,246	144.89	89.79	89.42	89.79	89.23	89.97	69,421	89.472	-1.22%
2015-06-29	147.2	147.2	147.3	146.1	148.1	168,116	24,676,121	146.78	90.90	90.90	90.96	90.22	91.46	272,243	90.640	-1.41%
2015-06-26	149.3	149.2	149.3	149.3	150.0	74,478	11,148,844	149.69	92.20	92.13	92.20	92.20	92.63	120,608	92.439	-0.33%
2015-06-25	149.8	149.5	150.0	149.2	149.9	38,342	5,742,292	149.77	92.50	92.32	92.63	92.13	92.57	62,090	92.483	-0.33%
2015-06-24	150.3	150.3	150.4	150.0	150.6	47,317	7,110,311	150.27	92.81	92.81	92.88	92.63	93.00	76,624	92.795	0.33%
2015-06-23	149.8	149.4	149.7	149.2	150.2	29,263	4,376,449	149.56	92.50	92.26	92.44	92.13	92.75	47,388	92.354	-0.33%
2015-06-22	150.3	150.0	150.3	149.3	150.3	45,941	6,887,377	149.92	92.81	92.63	92.81	92.20	92.81	74,396	92.578	0.27%
2015-06-19	149.9	149.7	150.0	149.5	150.0	101,911	15,269,951	149.84	92.57	92.44	92.63	92.32	92.63	165,032	92.527	-0.07%
2015-06-18	150.0	150.0	150.1	148.6	150.0	96,870	14,489,458	149.58	92.63	92.63	92.69	91.76	92.63	156,869	92.367	0.94%
2015-06-17	148.6	147.9	148.7	148.1	149.1	138,768	20,627,834	148.65	91.76	91.33	91.83	91.46	92.07	224,717	91.795	0.81%
2015-06-16	147.4	147.4	147.9	147.3	149.0	46,254	6,842,239	147.93	91.02	91.02	91.33	90.96	92.01	74,903	91.349	0.07%
2015-06-15	147.3	147.1	147.6	147.0	148.4	31,384	4,627,035	147.43	90.96	90.84	91.15	90.78	91.64	50,822	91.043	-1.41%
2015-06-12	149.4	149.3	149.5	148.9	150.6	89,981	13,425,445	149.20	92.26	92.20	92.32	91.95	93.00	145,713	92.136	-0.80%
2015-06-11	150.6	150.5	150.8	149.7	150.9	315,200	47,360,120	150.25	93.00	92.94	93.12	92.44	93.18	510,427	92.785	1.62%
2015-06-10	148.2	148.2	148.3	146.3	148.4	284,953	42,066,501	147.63	91.52	91.52	91.58	90.34	91.64	461,445	91.162	2.00%
2015-06-09	145.3	145.3	145.5	145.0	146.1	42,918	6,240,207	145.40	89.73	89.73	89.85	89.54	90.22	69,500	89.787	-0.82%
2015-06-08	146.5	146.4	146.6	146.4	147.0	99,768	14,619,957	146.54	90.47	90.41	90.53	90.41	90.78	161,562	90.492	0.83%
2015-06-05	145.3	145.3	145.5	145.3	145.6	43,092	6,266,179	145.41	89.73	89.73	89.85	89.73	89.91	69,782	89.796	-0.14%
2015-06-04	145.5	145.4	145.5	145.2	146.0	128,429	18,708,218	145.67	89.85	89.79	89.85	89.66	90.16	207,975	89.954	1.61%
2015-06-03	143.2	143.2	143.5	142.6	143.7	34,141	4,895,086	143.38	88.43	88.43	88.61	88.06	88.74	55,287	88.540	0.85%
2015-06-02	142.0	141.3	142.0	141.0	142.0	22,934	3,246,632	141.56	87.69	87.26	87.69	87.07	87.69	37,139	87.419	0.35%
2015-06-01	141.5	141.5	141.9	141.3	142.3	65,798	9,320,216	141.65	87.38	87.38	87.63	87.26	87.87	106,552	87.471	-0.77%
2015-05-29	142.6	142.5	142.8	141.9	145.0	42,901	6,115,947	142.56	88.06	88.00	88.18	87.63	89.54	69,473	88.034	0.07%
2015-05-28	142.5	142.2	142.5	142.1	143.0	44,148	6,286,424	142.39	88.00	87.81	88.00	87.75	88.31	71,492	87.932	-0.14%
2015-05-27	142.7	142.7	142.8	142.2	143.5	58,111	8,288,905	142.64	88.12	88.12	88.18	87.81	88.61	94,103	88.083	-1.04%
2015-05-26	144.2	144.0	144.2	143.3	147.0	109,350	15,813,772	144.62	89.05	88.92	89.05	88.49	90.78	177,078	89.304	-1.23%
2015-05-22	146.0	146.0	146.2	145.7	146.2	57,291	8,364,341	146.00	90.16	90.16	90.28	89.97	90.28	92,776	90.157	0.69%
2015-05-21	145.0	144.8	145.2	144.6	146.0	49,024	7,104,991	144.93	89.54	89.42	89.66	89.29	90.16	79,388	89.497	-0.41%
2015-05-20	145.6	145.5	145.7	145.0	145.9	91,774	13,335,469	145.31	89.91	89.85	89.97	89.54	90.10	148,616	89.731	0.69%
2015-05-19	144.6	144.6	144.7	144.5	145.4	45,469	6,578,191	144.67	89.29	89.29	89.36	89.23	89.79	73,631	89.340	-0.42%
2015-05-18	146.3	146.0	146.6	145.1	146.9	40,510	5,897,539	145.58	89.67	89.48	89.85	88.93	90.03	66,096	89.226	-0.81%
2015-05-15	147.5	147.5	148.0	146.9	148.6	73,546	10,865,165	147.73	90.40	90.40	90.71	90.03	91.08	119,998	90.545	-0.34%
2015-05-14	148.0	147.9	148.1	147.7	148.6	90,997	13,466,508	147.99	90.71	90.65	90.77	90.52	91.08	148,471	90.701	-0.20%
2015-05-13	148.3	148.3	148.5	147.4	148.5	109,443	16,220,437	148.21	90.89	90.89	91.01	90.34	91.01	178,568	90.836	0.82%
2015-05-12	147.1	147.0	147.3	146.9	147.4	94,273	13,877,164	147.20	90.16	90.10	90.28	90.03	90.34	153,816	90.219	0.48%
2015-05-11	146.4	146.2	146.4	146.0	146.6	62,065	9,076,825	146.25	89.73	89.60	89.73	89.48	89.85	101,266	89.634	0.69%
2015-05-08	145.4	145.4	145.5	144.7	146.0	199,358	28,991,204	145.42	89.11	89.11	89.18	88.69	89.48	325,274	89.129	1.61%
2015-05-07	143.1	143.1	143.2	141.6	144.3	108,108	15,513,259	143.50	87.71	87.71	87.77	86.79	88.44	176,390	87.949	-0.62%
2015-05-06	144.0	143.9	144.0	143.2	144.5	164,541	23,678,611	143.91	88.26	88.20	88.26	87.77	88.56	268,466	88.200	1.05%
2015-05-05	142.5	142.1	142.3	142.0	143.1	156,563	22,311,034	142.51	87.34	87.09	87.21	87.03	87.71	255,449	87.340	1.28%
2015-05-04	140.7	140.7	140.8	140.3	141.7	52,152	7,348,759	140.91	86.23	86.23	86.30	85.99	86.85	85,091	86.363	-1.12%
2015-04-30	142.3	142.1	142.4	141.6	142.8	109,209	15,537,273	142.27	87.21	87.09	87.28	86.79	87.52	178,186	87.197	-0.07%
2015-04-29	142.4	142.4	142.5	142.0	142.7	68,800	9,791,500	142.32	87.28	87.28	87.34	87.03	87.46	112,254	87.226	0.35%
2015-04-28	141.9	141.9	142.1	141.5	143.0	52,063	7,385,712	141.86	86.97	86.97	87.09	86.72	87.64	84,946	86.946	-0.49%
2015-04-27	142.6	142.6	142.7	141.9	143.3	85,993	12,266,219	142.64	87.40	87.40	87.46	86.97	87.83	140,307	87.424	0.71%
2015-04-24	141.6	141.5	141.6	140.6	141.7	136,142	19,227,398	141.23	86.79	86.72	86.79	86.17	86.85	222,130	86.559	1.29%
2015-04-23	139.8	138.9	139.8	138.7	139.8	95,366	13,264,513	139.09	85.68	85.13	85.68	85.01	85.68	155,600	85.248	0.14%
2015-04-22	139.6	139.6	139.7	138.5	139.9	78,901	10,977,289	139.13	85.56	85.56	85.62	84.89	85.74	128,735	85.270	0.07%
2015-04-21	139.5	139.5	139.6	139.3	139.8	108,944	15,197,911	139.50	85.50	85.50	85.56	85.38	85.68	177,754	85.500	0.22%
2015-04-20	139.2	139.0	139.2	138.1	139.9	242,793	33,733,258	138.94	85.31	85.19	85.31	84.64	85.74	396,142	85.154	-0.36%
2015-04-17	139.7	139.7	139.8	139.5	140.5	197,006	27,597,976	140.09	85.62	85.62	85.68	85.50	86.11	321,436	85.858	0.29%
2015-04-16	139.3	139.2	139.3	138.1	140.1	343,595	47,910,116	139.44	85.38	85.31	85.38	84.64	85.87	560,612	85.460	2.28%
2015-04-15	136.2	136.2	136.4	136.1	137.2	112,039	15,296,821	136.53	83.48	83.48	83.60	83.41	84.09	182,803	83.679	-0.44%
2015-04-14	136.8	136.8	137.0	136.3	137.0	260,566	35,624,029	136.72	83.84	83.84	83.97	83.54	83.97	425,141	83.793	0.44%
2015-04-13	136.2	136.1	136.3	135.7	137.1	332,288	45,234,911	136.13	83.48	83.41	83.54	83.17	84.03	542,163	83.434	0.15%
2015-04-10	136.0	136.0	136.2	135.3	136.5	246,207	33,489,714	136.02	83.35	83.35	83.48	82.92	83.66	401,713	83.367	0.22%
2015-04-09	135.7	135.6	135.8	134.0	136.4	250,068	33,916,608	135.63	83.17	83.11	83.23	82.13	83.60	408,012	83.126	1.72%
2015-04-08	133.4	133.3	133.5	132.0	133.5	131,031	17,434,591	133.06	81.76	81.70	81.82	80.90	81.82	213,791	81.550	1.44%
2015-04-02	131.5	131.4	131.6	131.3	131.9	55,562	7,303,677	131.45	80.60	80.53	80.66	80.47	80.84	90,655	80.565	0.15%
2015-04-01	131.3	131.3	131.4	130.7	131.4	41,430	5,433,937	131.16	80.47	80.47	80.53	80.11	80.53	67,597	80.387	0.38%
2015-03-31	130.8	130.6	131.2	130.8	131.6	82,506	10,821,252	131.16	80.17	80.04	80.41	80.17	80.66	134,617	80.385	-0.68%
2015-03-30	131.7	131.6	132.0	130.2	131.9	90,710	11,907,493	131.27	80.72	80.66	80.90	79.80	80.84	148,003	80.454	-1.05%
2015-03-27	133.1	133.1	133.3	133.0	133.7	37,422	4,981,226	133.11	81.58	81.58	81.70	81.51	81.94	61,058	81.582	-0.82%
2015-03-26	134.2	134.2	134.4	133.7	135.0	42,100	5,645,550	134.10	82.25	82.25	82.37	81.94	82.74	68,691	82.188	-0.67%
2015-03-25	135.1	135.1	135.5	135.1	135.6	101,718	13,772,556	135.40	82.80	82.80	83.05	82.80	83.11	165,964	82.985	0.30%
2015-03-24	134.7	134.7	134.8	134.3	134.9	64,898	8,739,268	134.66	82.56	82.56	82.62	82.31	82.68	105,888	82.533	0.45%
2015-03-23	134.1	134.1	134.3	132.7	134.6	73,449	9,861,610	134.26	82.19	82.19	82.31	81.33	82.50	119,840	82.290	1.67%
2015-03-20	131.9	131.8	132.5	131.8	132.8	27,476	3,634,055	132.26	80.84	80.78	81.21	80.78	81.39	44,830	81.063	-0.68%
2015-03-19	132.8	132.6	132.8	132.6	133.7	31,322	4,174,903	133.29	81.39	81.27	81.39	81.27	81.94	51,105	81.692	0.53%
2015-03-18	132.1	132.1	132.2	131.6	132.9	21,880	2,891,903	132.17	80.96	80.96	81.02	80.66	81.45	35,700	81.007	-0.23%
2015-03-17	132.4	131.8	132.8	131.0	132.8	128,089	16,854,537	131.58	81.15	80.78	81.39	80.29	81.39	208,991	80.647	1.07%
2015-03-16	131.0	130.4	131.0	129.7	131.0	27,392	3,565,322	130.16	80.29	79.92	80.29	79.49	80.29	44,693	79.774	-0.46%
2015-03-13	131.6	131.2	131.7	131.2	132.0	34,430	4,530,673	131.59	80.66	80.41	80.72	80.41	80.90	56,176	80.651	1.15%
2015-03-12	130.1	130.0	130.3	129.3	130.3	68,000	8,819,660	129.70	79.74	79.68	79.86	79.25	79.86	110,949	79.493	-0.46%
2015-03-11	130.7	130.7	130.9	130.2	131.2	38,344	5,014,928	130.79	80.11	80.11	80.23	79.80	80.41	62,562	80.159	-1.13%
2015-03-10	132.2	132.0	132.2	132.0	133.3	30,336	4,014,058	132.32	81.02	80.90	81.02	80.90	81.70	49,496	81.098	-0.90%
2015-03-09	133.4	133.4	133.8	132.6	134.0	42,181	5,623,967	133.33	81.76	81.76	82.01	81.27	82.13	68,823	81.717	0.91%
2015-03-06	132.2	132.1	132.4	132.0	132.5	15,051	1,989,102	132.16	81.02	80.96	81.15	80.90	81.21	24,557	80.998	-0.38%
2015-03-05	132.7	132.5	132.8	132.5	133.0	39,584	5,253,439	132.72	81.33	81.21	81.39	81.21	81.51	64,585	81.341	-0.38%
2015-03-04	133.2	133.0	133.9	132.9	133.3	58,470	7,780,111	133.06	81.64	81.51	82.07	81.45	81.70	95,400	81.553	-1.11%
2015-03-03	134.7	134.7	135.0	134.5	135.0	28,837	3,884,536	134.71	82.56	82.56	82.74	82.43	82.74	47,051	82.561	-0.07%
2015-03-02	134.8	134.8	135.0	134.6	135.2	20,068	2,706,575	134.87	82.62	82.62	82.74	82.50	82.86	32,743	82.661	0.07%
2015-02-27	134.7	134.7	135.0	134.5	135.3	19,197	2,590,505	134.94	82.56	82.56	82.74	82.43	82.92	31,322	82.706	-0.44%
2015-02-26	135.3	135.3	135.8	134.9	135.9	24,936	3,379,818	135.54	82.92	82.92	83.23	82.68	83.29	40,686	83.071	-0.73%
2015-02-25	136.3	136.0	136.3	135.3	136.5	97,600	13,304,365	136.32	83.54	83.35	83.54	82.92	83.66	159,245	83.547	2.48%
2015-02-24	133.0	133.0	133.1	132.9	134.4	50,856	6,775,824	133.24	81.51	81.51	81.58	81.45	82.37	82,977	81.659	-1.51%
2015-02-23	136.0	136.0	136.5	135.9	136.6	55,622	7,579,481	136.27	82.77	82.77	83.07	82.70	83.13	91,398	82.928	-0.44%
2015-02-18	136.6	136.6	136.8	135.1	136.8	173,900	23,729,880	136.46	83.13	83.13	83.25	82.22	83.25	285,752	83.044	2.71%
2015-02-17	133.0	132.8	133.0	132.9	133.6	64,174	8,541,004	133.09	80.94	80.82	80.94	80.88	81.30	105,451	80.995	-0.15%
2015-02-16	133.2	133.1	133.4	132.8	133.7	40,537	5,400,929	133.23	81.06	81.00	81.18	80.82	81.37	66,610	81.082	1.60%
2015-02-13	131.1	131.1	131.2	130.8	132.3	142,836	18,752,265	131.29	79.78	79.78	79.84	79.60	80.51	234,708	79.896	-1.87%
2015-02-12	133.6	133.5	134.0	133.2	134.5	22,202	2,973,505	133.93	81.30	81.24	81.55	81.06	81.85	36,482	81.505	0.23%
2015-02-11	133.3	133.2	133.3	133.1	134.6	41,866	5,599,391	133.75	81.12	81.06	81.12	81.00	81.91	68,794	81.393	-1.33%
2015-02-10	135.1	135.0	135.2	134.6	135.2	62,339	8,413,344	134.96	82.22	82.16	82.28	81.91	82.28	102,435	82.133	0.37%
2015-02-09	134.6	134.7	134.8	133.3	134.8	148,807	19,975,288	134.24	81.91	81.97	82.04	81.12	82.04	244,519	81.692	1.51%
2015-02-06	132.6	132.6	132.7	132.1	132.8	79,529	10,535,776	132.48	80.70	80.70	80.76	80.39	80.82	130,682	80.622	0.99%
2015-02-05	131.3	131.0	131.5	130.6	131.9	88,900	11,664,958	131.21	79.91	79.72	80.03	79.48	80.27	146,080	79.853	-0.08%
2015-02-04	131.4	131.3	131.6	130.1	131.7	265,336	34,819,105	131.23	79.97	79.91	80.09	79.17	80.15	436,000	79.860	3.14%
2015-02-03	127.4	127.4	127.5	126.2	127.4	102,009	12,931,784	126.77	77.53	77.53	77.59	76.80	77.53	167,621	77.149	1.59%
2015-02-02	125.4	125.2	125.5	124.9	126.7	154,907	19,408,547	125.29	76.31	76.19	76.38	76.01	77.11	254,543	76.249	-1.03%
2015-01-30	126.7	126.6	127.0	126.4	128.0	146,209	18,540,271	126.81	77.11	77.04	77.29	76.92	77.90	240,250	77.171	-0.47%
2015-01-29	127.3	127.2	127.3	126.6	131.2	341,295	43,498,775	127.45	77.47	77.41	77.47	77.04	79.84	560,815	77.563	-1.55%
2015-01-28	129.3	129.3	129.5	128.9	130.1	200,296	25,881,825	129.22	78.69	78.69	78.81	78.44	79.17	329,126	78.638	-1.22%
2015-01-27	130.9	130.7	130.9	130.0	131.9	123,700	16,136,660	130.45	79.66	79.54	79.66	79.11	80.27	203,264	79.388	-0.38%
2015-01-26	131.4	131.3	131.4	130.2	131.9	186,200	24,383,060	130.95	79.97	79.91	79.97	79.24	80.27	305,963	79.693	1.08%
2015-01-23	130.0	130.0	130.2	129.5	131.6	340,412	44,413,455	130.47	79.11	79.11	79.24	78.81	80.09	559,364	79.400	0.54%
2015-01-22	129.3	129.2	129.3	128.4	131.0	375,628	48,439,917	128.96	78.69	78.63	78.69	78.14	79.72	617,231	78.479	-0.84%
2015-01-21	130.4	130.4	130.5	129.8	132.0	451,480	59,004,338	130.69	79.36	79.36	79.42	78.99	80.33	741,871	79.534	-3.19%
2015-01-20	134.7	134.5	135.0	134.0	137.0	175,354	23,661,164	134.93	81.97	81.85	82.16	81.55	83.37	288,141	82.117	0.60%
2015-01-19	133.9	133.8	133.9	133.8	137.3	176,980	23,899,505	135.04	81.49	81.43	81.49	81.43	83.56	290,813	82.182	-1.76%
2015-01-16	136.3	136.1	137.2	136.1	138.2	310,524	42,449,457	136.70	82.95	82.83	83.50	82.83	84.10	510,252	83.193	-3.40%
2015-01-15	141.1	140.0	141.1	133.5	142.0	234,537	32,106,042	136.89	85.87	85.20	85.87	81.24	86.42	385,391	83.308	2.17%
2015-01-14	138.1	138.1	138.3	138.0	139.6	213,264	29,505,184	138.35	84.04	84.04	84.17	83.98	84.96	350,435	84.196	-1.15%
2015-01-13	139.7	139.6	139.8	139.1	140.4	131,859	18,422,436	139.71	85.02	84.96	85.08	84.65	85.44	216,670	85.025	-0.57%
2015-01-12	140.5	140.5	141.3	140.0	141.3	76,136	10,707,502	140.64	85.50	85.50	85.99	85.20	85.99	125,107	85.587	-1.13%
2015-01-09	142.1	142.1	142.2	142.0	142.9	59,079	8,411,600	142.38	86.48	86.48	86.54	86.42	86.96	97,079	86.647	-0.21%
2015-01-08	142.4	142.2	142.4	141.2	142.8	81,848	11,614,447	141.90	86.66	86.54	86.66	85.93	86.90	134,492	86.358	0.71%
2015-01-07	141.4	141.4	141.5	139.8	142.3	128,928	18,181,943	141.02	86.05	86.05	86.11	85.08	86.60	211,854	85.823	-1.19%
2015-01-06	143.1	143.1	143.2	143.0	144.2	53,076	7,605,317	143.29	87.09	87.09	87.15	87.03	87.76	87,214	87.203	-1.72%
2015-01-05	145.6	145.6	145.9	145.1	146.5	25,254	3,682,110	145.80	88.61	88.61	88.79	88.30	89.16	41,497	88.731	-1.62%
2015-01-02	148.0	147.7	148.2	147.6	149.4	21,910	3,240,328	147.89	90.07	89.89	90.19	89.82	90.92	36,002	90.003	-1.00%
2014-12-31	149.5	148.2	149.6	148.7	149.7	10,767	1,605,354	149.10	90.98	90.19	91.04	90.49	91.10	17,692	90.737	0.67%
2014-12-30	148.5	148.3	148.8	148.5	149.6	27,193	4,046,434	148.80	90.37	90.25	90.56	90.37	91.04	44,683	90.558	-0.67%
2014-12-29	149.5	149.3	149.6	148.9	150.0	33,847	5,065,362	149.65	90.98	90.86	91.04	90.62	91.29	55,617	91.075	0.47%
2014-12-24	148.8	148.8	149.0	148.5	149.2	49,242	7,337,311	149.01	90.56	90.56	90.68	90.37	90.80	80,914	90.680	1.09%
2014-12-23	147.2	147.1	147.5	146.9	147.9	12,115	1,782,471	147.13	89.58	89.52	89.76	89.40	90.01	19,907	89.538	-0.88%
2014-12-22	148.5	148.2	148.6	148.0	149.0	75,380	11,194,779	148.51	90.37	90.19	90.43	90.07	90.68	123,864	90.379	0.95%
2014-12-19	147.1	147.1	147.3	146.6	148.0	55,530	8,179,865	147.31	89.52	89.52	89.64	89.22	90.07	91,247	89.646	1.24%
2014-12-18	145.3	145.0	145.3	143.3	145.4	51,500	7,431,320	144.30	88.43	88.24	88.43	87.21	88.49	84,625	87.815	2.69%
2014-12-17	141.5	141.5	142.0	141.5	142.5	28,300	4,012,000	141.77	86.11	86.11	86.42	86.11	86.72	46,503	86.275	0.28%
2014-12-16	141.1	141.0	141.3	140.2	141.8	98,157	13,839,106	140.99	85.87	85.81	85.99	85.32	86.30	161,291	85.802	-1.19%
2014-12-15	142.8	142.8	142.9	142.0	144.7	81,159	11,600,134	142.93	86.90	86.90	86.96	86.42	88.06	133,360	86.983	-1.86%
2014-12-12	145.5	145.5	145.6	144.9	146.7	80,912	11,792,540	145.75	88.55	88.55	88.61	88.18	89.28	132,954	88.696	-1.36%
2014-12-11	147.5	147.5	147.6	146.5	149.7	122,367	18,065,963	147.64	89.76	89.76	89.82	89.16	91.10	201,073	89.848	-2.58%
2014-12-10	151.4	151.4	151.9	151.3	152.8	12,427	1,886,126	151.78	92.14	92.14	92.44	92.08	92.99	20,420	92.366	-0.79%
2014-12-09	152.6	152.2	152.9	152.3	154.7	66,831	10,198,686	152.60	92.87	92.62	93.05	92.69	94.15	109,817	92.870	-1.42%
2014-12-08	154.8	154.8	155.0	154.8	155.7	79,359	12,327,565	155.34	94.21	94.21	94.33	94.21	94.75	130,403	94.535	1.98%
2014-12-05	151.8	151.8	152.0	151.5	153.0	61,117	9,293,060	152.05	92.38	92.38	92.50	92.20	93.11	100,427	92.535	-2.69%
2014-12-04	156.0	156.0	156.1	155.0	156.0	85,277	13,286,877	155.81	94.94	94.94	95.00	94.33	94.94	140,127	94.820	1.63%
2014-12-03	153.5	153.1	153.8	152.9	153.8	37,204	5,705,437	153.36	93.42	93.17	93.60	93.05	93.60	61,134	93.327	-0.39%
2014-12-02	154.1	154.0	154.1	153.7	154.3	57,854	8,910,452	154.02	93.78	93.72	93.78	93.54	93.90	95,066	93.730	0.85%
2014-12-01	152.8	152.7	153.0	152.6	153.7	76,567	11,729,147	153.19	92.99	92.93	93.11	92.87	93.54	125,815	93.226	-0.59%
2014-11-28	153.7	153.7	154.0	153.7	154.2	26,684	4,104,734	153.83	93.54	93.54	93.72	93.54	93.84	43,847	93.615	-0.45%
2014-11-27	154.4	154.3	154.5	153.9	155.0	65,439	10,112,470	154.53	93.96	93.90	94.02	93.66	94.33	107,529	94.044	0.32%
2014-11-26	153.9	153.9	154.0	152.6	154.3	80,602	12,417,114	154.05	93.66	93.66	93.72	92.87	93.90	132,445	93.753	1.05%
2014-11-25	152.3	151.6	152.5	151.0	152.8	90,062	13,693,095	152.04	92.69	92.26	92.81	91.89	92.99	147,990	92.527	1.26%
2014-11-24	150.4	150.4	150.7	150.0	150.7	43,788	6,585,577	150.40	91.53	91.53	91.71	91.29	91.71	71,952	91.527	0.51%
2014-11-21	150.7	150.5	150.8	149.8	150.8	57,450	8,644,979	150.48	91.07	90.95	91.13	90.52	91.13	95,071	90.932	0.87%
2014-11-20	149.4	149.2	149.4	148.8	149.4	24,548	3,659,044	149.06	90.28	90.16	90.28	89.92	90.28	40,623	90.073	0.34%
2014-11-19	148.9	148.7	149.2	148.9	149.6	29,846	4,452,200	149.17	89.98	89.86	90.16	89.98	90.40	49,391	90.143	-0.53%
2014-11-18	149.7	149.6	149.7	148.7	149.7	71,941	10,749,001	149.41	90.46	90.40	90.46	89.86	90.46	119,051	90.289	1.15%
2014-11-17	148.0	147.6	148.1	147.8	148.5	63,760	9,442,108	148.09	89.43	89.19	89.49	89.31	89.74	105,513	89.488	1.02%
2014-11-14	146.5	146.2	146.5	146.2	148.1	55,426	8,119,976	146.50	88.53	88.35	88.53	88.35	89.49	91,721	88.529	-1.01%
2014-11-13	148.0	147.8	148.0	146.5	148.3	68,721	10,148,559	147.68	89.43	89.31	89.43	88.53	89.62	113,723	89.240	1.09%
2014-11-12	146.4	146.0	146.4	145.4	146.8	8,795	1,284,596	146.06	88.47	88.23	88.47	87.86	88.71	14,554	88.262	0.48%
2014-11-11	145.7	145.7	146.0	145.4	146.0	30,045	4,378,228	145.72	88.04	88.04	88.23	87.86	88.23	49,720	88.058	0.76%
2014-11-10	144.6	144.6	145.3	144.5	145.6	45,808	6,640,473	144.96	87.38	87.38	87.80	87.32	87.98	75,805	87.599	0.70%
2014-11-07	143.6	143.6	143.7	143.1	144.7	47,553	6,830,518	143.64	86.78	86.78	86.84	86.47	87.44	78,693	86.800	-1.37%
2014-11-06	145.6	145.5	145.7	145.2	146.2	24,408	3,557,028	145.73	87.98	87.92	88.04	87.74	88.35	40,391	88.064	0.83%
2014-11-05	144.4	144.3	144.4	144.0	145.4	24,661	3,559,124	144.32	87.26	87.20	87.26	87.02	87.86	40,810	87.212	-0.89%
2014-11-04	145.7	145.5	145.7	144.6	146.1	20,708	3,011,468	145.43	88.04	87.92	88.04	87.38	88.29	34,269	87.878	-0.34%
2014-11-03	146.2	146.2	146.6	145.5	147.0	42,900	6,274,950	146.27	88.35	88.35	88.59	87.92	88.83	70,993	88.388	0.14%
2014-10-31	146.0	146.1	146.2	143.3	146.1	75,308	10,917,978	144.98	88.23	88.29	88.35	86.59	88.29	124,623	87.608	2.31%
2014-10-30	142.7	142.6	143.0	142.3	143.6	24,172	3,450,462	142.75	86.23	86.17	86.41	85.99	86.78	40,001	86.260	-0.83%
2014-10-29	143.9	143.8	143.9	142.5	143.9	53,790	7,713,588	143.40	86.96	86.90	86.96	86.11	86.96	89,014	86.656	1.34%
2014-10-28	142.0	141.8	142.4	140.8	142.3	22,100	3,131,140	141.68	85.81	85.69	86.05	85.08	85.99	36,572	85.616	0.35%
2014-10-27	141.5	141.5	142.0	140.3	142.0	64,430	9,101,106	141.26	85.51	85.51	85.81	84.78	85.81	106,622	85.359	0.64%
2014-10-24	140.6	140.5	140.7	139.6	141.0	37,200	5,222,320	140.38	84.96	84.90	85.02	84.36	85.20	61,560	84.833	0.86%
2014-10-23	139.4	139.4	139.6	138.0	140.6	44,742	6,217,655	138.97	84.24	84.24	84.36	83.39	84.96	74,041	83.976	-0.78%
2014-10-22	140.5	140.5	141.2	140.4	141.2	80,317	11,312,863	140.85	84.90	84.90	85.33	84.84	85.33	132,912	85.115	1.30%
2014-10-21	138.7	138.7	138.9	138.1	139.5	57,290	7,949,022	138.75	83.81	83.81	83.94	83.45	84.30	94,806	83.845	0.00%
2014-10-20	138.7	138.6	139.6	138.4	140.2	83,286	11,602,399	139.31	83.81	83.75	84.36	83.63	84.72	137,826	84.182	2.06%
2014-10-17	135.9	135.9	136.4	135.5	136.9	119,600	16,310,650	136.38	82.12	82.12	82.42	81.88	82.73	197,920	82.410	0.00%
2014-10-16	135.9	135.5	135.9	134.5	135.9	225,600	30,508,470	135.23	82.12	81.88	82.12	81.28	82.12	373,333	81.719	-2.23%
2014-10-15	139.0	139.0	140.3	139.0	141.7	114,303	15,983,081	139.83	84.00	84.00	84.78	84.00	85.63	189,154	84.498	-1.84%
2014-10-14	141.6	141.6	141.7	141.1	142.9	135,266	19,178,619	141.78	85.57	85.57	85.63	85.26	86.35	223,844	85.678	-1.67%
2014-10-13	144.0	143.8	144.0	143.3	145.1	172,776	24,920,099	144.23	87.02	86.90	87.02	86.59	87.68	285,918	87.158	-2.37%
2014-10-10	147.5	147.3	147.8	147.0	148.2	124,896	18,413,591	147.43	89.13	89.01	89.31	88.83	89.56	206,684	89.091	-1.73%
2014-10-09	150.1	149.9	150.3	148.8	151.0	32,888	4,932,922	149.99	90.70	90.58	90.82	89.92	91.25	54,425	90.638	1.15%
2014-10-08	148.4	148.4	148.7	148.1	148.7	48,424	7,178,987	148.25	89.68	89.68	89.86	89.49	89.86	80,134	89.587	-0.87%
2014-10-07	149.7	149.3	149.7	148.0	150.4	28,988	4,325,674	149.22	90.46	90.22	90.46	89.43	90.88	47,971	90.173	0.00%
2014-10-06	149.7	149.5	149.7	148.9	150.2	30,216	4,521,824	149.65	90.46	90.34	90.46	89.98	90.76	50,003	90.431	0.67%
2014-10-03	148.7	148.7	148.9	147.5	149.4	91,842	13,617,751	148.27	89.86	89.86	89.98	89.13	90.28	151,984	89.600	-0.87%
2014-09-30	150.0	149.8	150.9	149.6	150.1	83,177	12,462,213	149.83	90.64	90.52	91.19	90.40	90.70	137,645	90.539	0.13%
2014-09-29	149.8	149.8	149.9	149.5	151.5	90,969	13,659,098	150.15	90.52	90.52	90.58	90.34	91.55	150,540	90.734	-0.73%
2014-09-26	150.9	150.6	151.5	149.8	152.5	116,400	17,533,610	150.63	91.19	91.01	91.55	90.52	92.15	192,624	91.025	-1.57%
2014-09-25	153.3	153.0	153.6	152.8	154.0	97,530	14,950,715	153.29	92.64	92.46	92.82	92.33	93.06	161,397	92.633	-0.33%
2014-09-24	153.8	153.8	154.0	153.3	154.4	71,600	11,019,700	153.91	92.94	92.94	93.06	92.64	93.30	118,487	93.003	-0.77%
2014-09-23	155.0	155.0	155.4	154.0	155.9	41,228	6,391,631	155.03	93.66	93.66	93.91	93.06	94.21	68,226	93.683	-0.70%
2014-09-22	156.1	156.1	156.4	156.0	157.1	41,414	6,477,106	156.40	94.33	94.33	94.51	94.27	94.93	68,534	94.510	-1.76%
2014-09-19	158.9	158.6	158.9	157.4	159.0	149,779	23,736,005	158.47	96.02	95.84	96.02	95.11	96.08	247,861	95.763	1.92%
2014-09-18	155.9	155.6	156.0	154.8	156.0	10,998	1,709,152	155.41	94.21	94.03	94.27	93.54	94.27	18,200	93.909	0.19%
2014-09-17	155.6	155.6	155.8	155.2	156.1	68,352	10,633,163	155.56	94.03	94.03	94.15	93.79	94.33	113,112	94.006	0.71%
2014-09-16	154.5	154.5	154.6	154.5	155.0	32,076	4,959,583	154.62	93.36	93.36	93.42	93.36	93.66	53,081	93.435	-0.52%
2014-09-15	155.3	155.2	155.4	154.2	155.7	43,331	6,726,155	155.23	93.85	93.79	93.91	93.18	94.09	71,706	93.802	0.39%
2014-09-12	154.7	154.7	155.0	154.2	155.2	20,563	3,182,667	154.78	93.48	93.48	93.66	93.18	93.79	34,029	93.529	-0.39%
2014-09-11	155.3	155.3	155.5	155.1	156.0	27,606	4,293,979	155.55	93.85	93.85	93.97	93.72	94.27	45,684	93.994	0.26%
2014-09-10	154.9	154.8	155.0	154.8	155.7	87,579	13,586,460	155.13	93.60	93.54	93.66	93.54	94.09	144,930	93.745	-0.77%
2014-09-08	156.1	156.1	156.3	155.8	156.8	37,531	5,859,956	156.14	94.33	94.33	94.45	94.15	94.75	62,108	94.351	-0.64%
2014-09-05	157.1	156.9	157.1	156.8	157.8	50,246	7,894,338	157.11	94.93	94.81	94.93	94.75	95.36	83,149	94.942	-1.38%
2014-09-04	159.3	159.1	159.3	157.9	159.4	137,351	21,833,185	158.96	96.26	96.14	96.26	95.42	96.32	227,295	96.057	1.46%
2014-09-03	157.0	156.9	157.1	156.0	157.3	71,503	11,217,518	156.88	94.87	94.81	94.93	94.27	95.05	118,326	94.801	0.71%
2014-09-02	155.9	155.8	155.9	155.4	155.9	40,069	6,238,796	155.70	94.21	94.15	94.21	93.91	94.21	66,308	94.088	0.06%
2014-09-01	155.8	155.8	155.9	155.6	156.3	26,202	4,082,034	155.79	94.15	94.15	94.21	94.03	94.45	43,360	94.142	-0.38%
2014-08-29	156.4	156.3	156.4	155.8	157.0	69,541	10,850,090	156.02	94.51	94.45	94.51	94.15	94.87	115,080	94.283	-0.82%
2014-08-28	157.7	157.6	157.9	157.0	157.9	106,740	16,833,749	157.71	95.30	95.24	95.42	94.87	95.42	176,638	95.301	0.51%
2014-08-27	156.9	156.9	157.0	156.5	157.4	88,720	13,927,082	156.98	94.81	94.81	94.87	94.57	95.11	146,818	94.860	0.00%
2014-08-26	156.9	156.6	157.0	156.5	158.0	25,554	4,019,713	157.30	94.81	94.63	94.87	94.57	95.48	42,288	95.056	-0.06%
2014-08-25	157.0	157.0	157.2	155.7	157.5	43,036	6,752,222	156.90	94.87	94.87	94.99	94.09	95.18	71,218	94.811	-0.06%
2014-08-22	157.1	157.1	157.3	154.8	157.5	127,070	19,960,998	157.09	94.93	94.93	95.05	93.54	95.18	210,281	94.925	1.88%
2014-08-21	154.2	154.2	154.3	153.8	154.4	74,742	11,514,591	154.06	93.18	93.18	93.24	92.94	93.30	123,687	93.095	0.39%
2014-08-20	153.6	153.6	154.0	153.5	154.2	19,066	2,932,428	153.80	92.82	92.82	93.06	92.76	93.18	31,551	92.942	-0.32%
2014-08-19	154.1	153.8	154.5	153.2	154.2	16,597	2,549,389	153.61	93.12	92.94	93.36	92.58	93.18	27,465	92.822	0.39%
2014-08-18	153.5	153.5	153.7	153.1	154.5	32,642	5,009,387	153.46	92.76	92.76	92.88	92.52	93.36	54,017	92.736	-0.13%
2014-08-15	154.8	154.7	154.9	154.6	155.5	23,207	3,592,541	154.80	92.88	92.82	92.94	92.76	93.30	38,679	92.880	0.19%
2014-08-14	154.5	154.4	154.6	154.3	155.0	61,138	9,447,190	154.52	92.70	92.64	92.76	92.58	93.00	101,899	92.711	-0.64%
2014-08-13	155.5	155.2	155.9	154.1	155.5	43,215	6,695,479	154.93	93.30	93.12	93.54	92.46	93.30	72,027	92.958	0.32%
2014-08-12	155.0	154.9	155.3	154.1	155.0	62,832	9,708,572	154.52	93.00	92.94	93.18	92.46	93.00	104,722	92.708	-0.64%
2014-08-11	156.0	156.0	156.3	154.3	156.0	60,387	9,360,754	155.01	93.60	93.60	93.78	92.58	93.60	100,647	93.006	0.45%
2014-08-08	155.3	155.2	155.5	154.8	156.0	151,254	23,512,591	155.45	93.18	93.12	93.30	92.88	93.60	252,096	93.269	-0.26%
2014-08-07	155.7	155.7	156.0	155.1	156.0	23,243	3,613,752	155.48	93.42	93.42	93.60	93.06	93.60	38,739	93.284	0.06%
2014-08-06	155.6	155.2	155.7	154.7	155.8	32,049	4,975,414	155.24	93.36	93.12	93.42	92.82	93.48	53,416	93.144	0.06%
2014-08-05	155.5	155.4	156.1	155.4	156.7	59,693	9,298,811	155.78	93.30	93.24	93.66	93.24	94.02	99,491	93.464	-0.32%
2014-08-04	156.0	156.0	157.0	155.6	157.1	32,555	5,075,492	155.91	93.60	93.60	94.20	93.36	94.26	54,260	93.541	-1.08%
2014-08-01	157.7	157.5	157.8	157.5	158.3	110,891	17,510,958	157.91	94.62	94.50	94.68	94.50	94.98	184,822	94.745	-0.38%
2014-07-31	158.3	158.3	158.5	157.8	158.7	173,003	27,393,029	158.34	94.98	94.98	95.10	94.68	95.22	288,345	95.001	0.96%
2014-07-30	156.8	156.7	157.3	155.2	157.5	78,110	12,262,710	156.99	94.08	94.02	94.38	93.12	94.50	130,186	94.194	-0.57%
2014-07-29	157.7	157.5	157.7	157.5	158.0	41,443	6,537,179	157.74	94.62	94.50	94.62	94.50	94.80	69,073	94.641	-0.19%
2014-07-28	158.0	157.8	158.0	157.3	158.4	63,325	9,998,991	157.90	94.80	94.68	94.80	94.38	95.04	105,544	94.738	0.64%
2014-07-25	157.0	157.0	157.5	156.8	158.0	22,200	3,487,720	157.10	94.20	94.20	94.50	94.08	94.80	37,001	94.261	-0.32%
2014-07-24	157.5	157.5	157.7	157.2	158.3	18,297	2,880,108	157.41	94.50	94.50	94.62	94.32	94.98	30,496	94.443	-0.51%
2014-07-23	158.3	158.0	158.3	157.4	158.6	46,133	7,288,610	157.99	94.98	94.80	94.98	94.44	95.16	76,890	94.793	-0.19%
2014-07-22	158.6	158.4	158.8	157.0	159.0	122,533	19,370,008	158.08	95.16	95.04	95.28	94.20	95.40	204,226	94.846	-0.13%
2014-07-21	158.8	158.5	158.8	158.0	158.9	60,346	9,570,070	158.59	95.28	95.10	95.28	94.80	95.34	100,579	95.150	0.83%
2014-07-18	157.5	157.5	158.0	157.3	158.4	24,758	3,906,753	157.80	94.50	94.50	94.80	94.38	95.04	41,264	94.676	-1.01%
2014-07-17	159.1	158.8	159.1	158.5	159.2	73,384	11,673,544	159.07	95.46	95.28	95.46	95.10	95.52	122,309	95.443	0.57%
2014-07-16	158.2	158.2	158.3	157.4	158.4	102,341	16,173,758	158.04	94.92	94.92	94.98	94.44	95.04	170,572	94.821	0.25%
2014-07-15	157.8	157.4	157.9	156.0	158.0	127,408	20,078,906	157.60	94.68	94.44	94.74	93.60	94.80	212,351	94.555	2.00%
2014-07-14	154.7	154.7	154.8	154.4	155.7	28,108	4,349,527	154.74	92.82	92.82	92.88	92.64	93.42	46,848	92.844	-0.71%
2014-07-11	155.8	155.7	155.8	154.7	157.0	72,170	11,213,508	155.38	93.48	93.42	93.48	92.82	94.20	120,286	93.224	-0.76%
2014-07-10	157.0	156.5	157.0	156.5	157.0	56,672	8,883,985	156.76	94.20	93.90	94.20	93.90	94.20	94,455	94.055	0.32%
2014-07-09	156.5	156.4	156.5	156.1	156.9	57,126	8,939,153	156.48	93.90	93.84	93.90	93.66	94.14	95,212	93.887	-0.45%
2014-07-08	157.2	157.2	157.4	157.0	157.9	49,029	7,707,991	157.21	94.32	94.32	94.44	94.20	94.74	81,717	94.326	-0.44%
2014-07-07	157.9	157.8	158.0	157.4	158.1	333,822	52,656,088	157.74	94.74	94.68	94.80	94.44	94.86	556,382	94.640	0.57%
2014-07-04	157.0	156.8	157.0	155.1	157.5	175,370	27,490,672	156.76	94.20	94.08	94.20	93.06	94.50	292,290	94.053	1.29%
2014-07-03	155.0	154.9	155.0	154.5	155.1	134,645	20,854,176	154.88	93.00	92.94	93.00	92.70	93.06	224,413	92.928	0.65%
2014-07-02	154.0	154.0	154.1	153.4	154.7	145,300	22,373,630	153.98	92.40	92.40	92.46	92.04	92.82	242,172	92.387	0.52%
2014-06-30	153.2	152.8	153.1	152.8	153.3	95,232	14,574,678	153.04	91.92	91.68	91.86	91.68	91.98	158,724	91.824	0.52%
2014-06-27	152.4	152.2	152.5	151.8	152.6	90,224	13,745,697	152.35	91.44	91.32	91.50	91.08	91.56	150,377	91.408	0.59%
2014-06-26	151.5	150.7	151.6	151.2	151.8	45,359	6,871,537	151.49	90.90	90.42	90.96	90.72	91.08	75,600	90.893	0.13%
2014-06-25	151.3	151.3	151.5	150.9	151.8	39,034	5,911,023	151.43	90.78	90.78	90.90	90.54	91.08	65,058	90.858	-0.33%
2014-06-24	151.8	151.7	152.0	151.2	152.3	51,090	7,753,548	151.76	91.08	91.02	91.20	90.72	91.38	85,152	91.055	-0.72%
2014-06-23	152.9	152.7	152.9	151.0	155.0	302,987	46,328,971	152.91	91.74	91.62	91.74	90.60	93.00	504,990	91.742	1.93%
2014-06-20	150.0	149.2	150.0	148.6	150.5	63,572	9,519,717	149.75	90.00	89.52	90.00	89.16	90.30	105,956	89.846	0.00%
2014-06-19	150.0	149.5	150.0	149.2	150.3	159,275	23,870,010	149.87	90.00	89.70	90.00	89.52	90.18	265,464	89.918	1.08%
2014-06-18	148.4	148.4	148.6	148.0	148.8	139,663	20,742,350	148.52	89.04	89.04	89.16	88.80	89.28	232,777	89.108	1.30%
2014-06-17	146.5	146.6	146.7	145.6	146.6	25,400	3,714,910	146.26	87.90	87.96	88.02	87.36	87.96	42,334	87.752	0.34%
2014-06-16	146.0	145.8	146.1	145.4	146.0	20,784	3,028,655	145.72	87.60	87.48	87.66	87.24	87.60	34,641	87.430	0.14%
2014-06-13	145.8	145.7	146.0	145.7	146.5	33,728	4,920,776	145.90	87.48	87.42	87.60	87.42	87.90	56,215	87.536	-0.48%
2014-06-12	146.5	146.5	146.7	146.2	146.8	160,874	23,549,840	146.39	87.90	87.90	88.02	87.72	88.08	268,129	87.830	-0.14%
2014-06-11	146.7	146.6	146.9	146.5	147.8	103,607	15,190,884	146.62	88.02	87.96	88.14	87.90	88.68	172,682	87.970	-0.47%
2014-06-10	147.4	147.0	147.4	146.7	148.0	163,463	24,040,782	147.07	88.44	88.20	88.44	88.02	88.80	272,444	88.241	0.96%
2014-06-09	146.0	146.0	146.3	145.5	146.8	182,159	26,654,708	146.33	87.60	87.60	87.78	87.30	88.08	303,605	87.794	0.07%
2014-06-06	145.9	145.9	146.0	145.2	147.0	118,682	17,355,171	146.23	87.54	87.54	87.60	87.12	88.20	197,808	87.738	0.07%
2014-06-05	145.8	145.5	145.8	145.2	146.2	168,893	24,608,665	145.71	87.48	87.30	87.48	87.12	87.72	281,495	87.421	1.04%
2014-06-04	144.3	144.1	144.3	143.2	144.8	175,816	25,370,506	144.30	86.58	86.46	86.58	85.92	86.88	293,033	86.579	1.62%
2014-06-03	142.0	142.0	142.2	141.5	142.5	38,914	5,528,043	142.06	85.20	85.20	85.32	84.90	85.50	64,858	85.233	-0.14%
2014-05-30	142.2	142.2	142.5	141.9	142.7	26,178	3,723,227	142.23	85.32	85.32	85.50	85.14	85.62	43,631	85.334	0.00%
2014-05-29	142.2	142.1	142.4	142.2	143.7	32,047	4,564,080	142.42	85.32	85.26	85.44	85.32	86.22	53,413	85.449	-1.46%
2014-05-28	144.3	144.1	144.3	143.8	144.7	63,314	9,134,496	144.27	86.58	86.46	86.58	86.28	86.82	105,526	86.562	0.91%
2014-05-27	143.0	143.1	143.4	142.3	144.7	126,332	18,058,092	142.94	85.80	85.86	86.04	85.38	86.82	210,558	85.763	0.21%
2014-05-26	142.7	142.6	143.0	141.9	143.5	63,700	9,090,470	142.71	85.62	85.56	85.80	85.14	86.10	106,169	85.623	0.71%
2014-05-23	141.7	141.5	141.8	141.5	143.3	22,000	3,124,288	142.01	85.02	84.90	85.08	84.90	85.98	36,667	85.206	-0.70%
2014-05-22	142.7	142.7	143.0	142.0	143.6	111,178	15,882,047	142.85	85.62	85.62	85.80	85.20	86.16	185,301	85.710	0.85%
2014-05-21	141.5	141.3	141.6	141.0	141.7	29,154	4,122,070	141.39	84.90	84.78	84.96	84.60	85.02	48,591	84.832	-0.35%
2014-05-20	142.0	142.0	142.2	141.7	142.6	31,332	4,451,911	142.09	85.20	85.20	85.32	85.02	85.56	52,221	85.251	-0.21%
2014-05-19	142.3	142.1	142.3	142.0	143.0	34,833	4,953,499	142.21	85.38	85.26	85.38	85.20	85.80	58,056	85.322	-0.42%
2014-05-16	142.9	142.5	143.0	142.3	143.4	44,735	6,392,545	142.90	85.74	85.50	85.80	85.38	86.04	74,560	85.737	-1.31%
2014-05-15	144.8	144.7	144.9	144.3	146.5	8,752	1,266,178	144.67	86.88	86.82	86.94	86.58	87.90	14,587	86.802	-0.55%
2014-05-14	145.6	145.4	145.7	145.0	146.0	20,400	2,970,310	145.60	87.36	87.24	87.42	87.00	87.60	34,001	87.360	0.14%
2014-05-13	145.4	145.4	145.9	145.0	146.5	35,754	5,202,529	145.51	87.24	87.24	87.54	87.00	87.90	59,591	87.303	0.41%
2014-05-12	144.8	144.3	144.8	144.0	145.6	14,678	2,119,338	144.39	86.88	86.58	86.88	86.40	87.36	24,464	86.631	-0.67%
2014-05-09	146.7	146.6	147.0	146.2	147.1	95,209	13,962,171	146.65	87.46	87.40	87.64	87.16	87.70	159,694	87.431	0.96%
2014-05-08	145.3	145.2	145.9	144.4	146.4	46,018	6,692,004	145.42	86.63	86.57	86.99	86.09	87.28	77,186	86.700	0.62%
2014-05-07	144.4	144.2	144.4	144.0	145.8	32,204	4,646,977	144.30	86.09	85.97	86.09	85.85	86.93	54,016	86.030	-1.77%
2014-05-05	147.0	147.0	147.1	146.5	147.0	56,182	8,247,516	146.80	87.64	87.64	87.70	87.34	87.64	94,234	87.522	0.34%
2014-05-02	146.5	146.5	146.6	145.0	147.0	36,408	5,335,435	146.55	87.34	87.34	87.40	86.45	87.64	61,067	87.370	1.38%
2014-04-30	144.5	144.5	145.0	143.5	144.6	23,760	3,422,270	144.03	86.15	86.15	86.45	85.55	86.21	39,853	85.873	0.91%
2014-04-29	143.2	143.1	145.0	142.4	143.9	48,550	6,935,745	142.86	85.38	85.32	86.45	84.90	85.79	81,433	85.171	-0.07%
2014-04-28	143.3	143.3	143.5	142.9	144.2	69,288	9,919,207	143.16	85.43	85.43	85.55	85.20	85.97	116,217	85.351	-1.31%
2014-04-25	145.2	145.1	145.3	144.7	145.5	38,152	5,532,696	145.02	86.57	86.51	86.63	86.27	86.75	63,992	86.459	0.35%
2014-04-24	144.7	144.7	144.8	144.5	144.8	71,808	10,392,348	144.72	86.27	86.27	86.33	86.15	86.33	120,443	86.284	-0.28%
2014-04-23	145.1	145.0	145.2	144.4	145.7	75,194	10,924,599	145.29	86.51	86.45	86.57	86.09	86.87	126,123	86.619	0.83%
2014-04-22	143.9	143.5	144.0	143.0	144.5	23,450	3,375,780	143.96	85.79	85.55	85.85	85.26	86.15	39,333	85.826	0.91%
2014-04-17	142.6	142.6	142.8	142.4	143.5	32,500	4,635,320	142.63	85.02	85.02	85.14	84.90	85.55	54,512	85.033	0.14%
2014-04-16	142.4	142.4	142.5	141.5	143.5	25,757	3,667,215	142.38	84.90	84.90	84.96	84.36	85.55	43,202	84.885	0.64%
2014-04-15	141.5	141.5	141.6	141.1	142.6	81,127	11,492,168	141.66	84.36	84.36	84.42	84.12	85.02	136,074	84.455	-0.77%
2014-04-14	142.6	142.6	142.8	142.1	145.0	98,476	14,094,874	143.13	85.02	85.02	85.14	84.72	86.45	165,174	85.334	-1.86%
2014-04-11	145.3	145.2	145.4	144.0	149.0	131,656	19,134,025	145.33	86.63	86.57	86.69	85.85	88.83	220,826	86.647	-1.82%
2014-04-10	148.0	147.8	148.2	147.7	148.3	33,206	4,901,016	147.59	88.24	88.12	88.36	88.06	88.42	55,696	87.995	0.82%
2014-04-09	146.8	146.7	147.0	146.0	148.0	17,499	2,569,856	146.86	87.52	87.46	87.64	87.04	88.24	29,351	87.556	0.00%
2014-04-08	146.8	146.8	147.0	146.8	148.5	46,700	6,869,960	147.11	87.52	87.52	87.64	87.52	88.54	78,330	87.706	-1.67%
2014-04-07	149.3	149.3	149.5	149.0	149.7	18,968	2,834,154	149.42	89.01	89.01	89.13	88.83	89.25	31,815	89.082	-1.26%
2014-04-04	151.2	150.9	151.2	150.6	151.4	43,962	6,644,398	151.14	90.14	89.97	90.14	89.79	90.26	73,737	90.109	0.07%
2014-04-03	151.1	150.9	151.1	150.5	151.5	71,530	10,807,027	151.08	90.09	89.97	90.09	89.73	90.32	119,977	90.076	0.27%
2014-04-02	150.7	150.5	150.7	150.0	150.8	100,041	15,041,347	150.35	89.85	89.73	89.85	89.43	89.91	167,799	89.639	0.94%
2014-04-01	149.3	149.2	149.3	148.7	149.9	19,572	2,920,819	149.23	89.01	88.95	89.01	88.65	89.37	32,828	88.973	0.81%
2014-03-31	148.1	148.1	148.3	145.0	149.4	26,764	3,953,470	147.72	88.30	88.30	88.42	86.45	89.07	44,891	88.068	-0.74%
2014-03-28	149.2	148.8	149.2	147.9	150.0	58,110	8,679,754	149.37	88.95	88.71	88.95	88.18	89.43	97,468	89.052	-0.27%
2014-03-27	149.6	149.5	149.7	148.4	152.0	23,695	3,543,467	149.54	89.19	89.13	89.25	88.48	90.62	39,744	89.158	-0.66%
2014-03-26	150.6	150.2	150.6	149.6	150.6	138,206	20,767,260	150.26	89.79	89.55	89.79	89.19	89.79	231,813	89.586	0.94%
2014-03-25	149.2	149.2	149.3	148.5	149.7	44,930	6,709,396	149.33	88.95	88.95	89.01	88.54	89.25	75,361	89.030	0.54%
2014-03-24	148.4	148.3	148.5	148.0	150.0	28,986	4,303,108	148.45	88.48	88.42	88.54	88.24	89.43	48,618	88.508	-0.74%
2014-03-21	149.5	149.0	149.5	148.0	149.8	111,029	16,562,502	149.17	89.13	88.83	89.13	88.24	89.31	186,229	88.936	3.10%
2014-03-20	145.0	145.0	145.1	144.8	145.5	35,920	5,214,458	145.17	86.45	86.45	86.51	86.33	86.75	60,249	86.549	-0.68%
2014-03-19	146.0	145.7	146.3	145.7	146.9	29,245	4,270,072	146.01	87.04	86.87	87.22	86.87	87.58	49,053	87.051	-0.21%
2014-03-18	146.3	146.0	146.3	145.2	146.7	30,130	4,399,762	146.03	87.22	87.04	87.22	86.57	87.46	50,537	87.060	0.48%
2014-03-17	145.6	145.4	145.7	145.0	146.5	36,998	5,383,151	145.50	86.81	86.69	86.87	86.45	87.34	62,057	86.746	-0.41%
2014-03-14	146.2	146.2	147.0	146.0	149.3	71,308	10,445,517	146.48	87.16	87.16	87.64	87.04	89.01	119,605	87.334	-2.92%
2014-03-13	150.6	150.6	150.8	147.7	151.0	123,881	18,584,399	150.02	89.79	89.79	89.91	88.06	90.03	207,785	89.440	1.35%
2014-03-12	148.6	148.6	149.0	146.7	149.5	86,436	12,861,422	148.80	88.59	88.59	88.83	87.46	89.13	144,979	88.712	-0.87%
2014-03-11	149.9	149.7	150.0	147.5	150.2	100,668	15,057,210	149.57	89.37	89.25	89.43	87.94	89.55	168,850	89.175	1.77%
2014-03-10	147.3	146.9	147.3	146.9	148.0	56,522	8,323,153	147.26	87.82	87.58	87.82	87.58	88.24	94,804	87.793	-1.27%
2014-03-07	149.2	148.9	149.2	148.7	149.4	96,206	14,348,317	149.14	88.95	88.77	88.95	88.65	89.07	161,366	88.918	0.27%
2014-03-06	148.8	148.7	148.9	148.1	149.0	84,720	12,580,364	148.49	88.71	88.65	88.77	88.30	88.83	142,101	88.531	1.09%
2014-03-05	147.2	147.2	147.3	146.9	148.2	80,355	11,831,798	147.24	87.76	87.76	87.82	87.58	88.36	134,779	87.786	0.48%
2014-03-04	146.5	146.5	147.2	145.6	147.2	159,261	23,289,374	146.23	87.34	87.34	87.76	86.81	87.76	267,128	87.184	1.03%
2014-03-03	145.0	144.8	145.0	144.5	146.2	47,007	6,821,004	145.11	86.45	86.33	86.45	86.15	87.16	78,845	86.512	-1.36%
2014-02-28	147.0	146.8	147.2	146.5	147.7	54,729	8,045,990	147.02	87.64	87.52	87.76	87.34	88.06	91,797	87.650	0.82%
2014-02-27	145.8	145.5	145.8	145.0	147.0	55,238	8,037,102	145.50	86.93	86.75	86.93	86.45	87.64	92,651	86.746	-1.15%
2014-02-26	147.5	147.5	147.7	146.3	147.8	72,198	10,647,952	147.48	87.94	87.94	88.06	87.22	88.12	121,098	87.929	-0.07%
2014-02-25	147.6	147.5	148.0	146.0	148.0	67,983	10,042,337	147.72	88.00	87.94	88.24	87.04	88.24	114,028	88.069	0.07%
2014-02-24	148.4	148.2	148.4	147.3	148.4	53,436	7,911,106	148.05	87.93	87.82	87.93	87.28	87.93	90,180	87.726	0.61%
2014-02-21	147.5	147.4	147.5	147.0	148.7	31,034	4,593,168	148.00	87.40	87.34	87.40	87.11	88.11	52,374	87.700	0.68%
2014-02-20	146.5	146.5	146.9	146.1	148.8	35,520	5,210,236	146.68	86.81	86.81	87.05	86.57	88.17	59,944	86.918	-2.01%
2014-02-19	149.5	149.3	149.5	148.0	149.6	27,728	4,123,762	148.72	88.59	88.47	88.59	87.70	88.65	46,794	88.125	-0.93%
2014-02-18	150.9	150.8	151.0	150.1	151.5	30,242	4,564,547	150.93	89.42	89.36	89.48	88.94	89.77	51,037	89.436	0.07%
2014-02-17	150.8	150.8	151.0	150.1	151.5	83,313	12,553,458	150.68	89.36	89.36	89.48	88.94	89.77	140,600	89.285	2.38%
2014-02-14	147.3	147.1	147.3	146.2	147.8	79,918	11,738,823	146.89	87.28	87.16	87.28	86.63	87.58	134,871	87.037	0.68%
2014-02-13	146.3	146.4	146.5	145.9	146.7	73,744	10,792,820	146.36	86.69	86.75	86.81	86.45	86.93	124,452	86.723	1.39%
2014-02-12	144.3	144.2	144.9	143.5	145.0	54,567	7,874,491	144.31	85.51	85.45	85.86	85.03	85.92	92,088	85.510	2.20%
2014-02-11	141.2	141.2	141.3	135.0	141.5	51,732	7,282,884	140.78	83.67	83.67	83.73	79.99	83.85	87,304	83.420	-0.49%
2014-02-10	141.9	141.9	142.4	141.4	142.5	19,624	2,781,126	141.72	84.08	84.08	84.38	83.79	84.44	33,118	83.977	0.42%
2014-02-07	141.3	141.2	141.4	140.8	142.0	37,506	5,301,009	141.34	83.73	83.67	83.79	83.43	84.14	63,296	83.750	1.00%
2014-02-06	139.9	139.5	139.9	138.8	141.0	43,323	6,048,645	139.62	82.90	82.66	82.90	82.25	83.55	73,113	82.730	1.38%
2014-02-05	138.0	138.0	138.6	137.5	138.8	55,275	7,631,742	138.07	81.77	81.77	82.13	81.48	82.25	93,283	81.813	-0.29%
2014-02-04	138.4	138.3	138.5	137.8	138.5	113,600	15,689,250	138.11	82.01	81.95	82.07	81.65	82.07	191,713	81.837	-3.22%
2014-01-30	143.0	142.4	143.1	142.4	145.0	46,900	6,702,070	142.90	84.73	84.38	84.79	84.38	85.92	79,149	84.676	-2.05%
2014-01-29	146.0	146.0	146.3	145.3	146.9	53,500	7,829,680	146.35	86.51	86.51	86.69	86.10	87.05	90,288	86.719	1.32%
2014-01-28	144.1	144.1	144.8	142.9	144.9	54,106	7,796,054	144.09	85.39	85.39	85.80	84.68	85.86	91,310	85.380	-1.64%
2014-01-27	146.5	146.0	146.5	145.3	149.0	135,658	19,804,939	145.99	86.81	86.51	86.81	86.10	88.29	228,939	86.508	-3.17%
2014-01-24	151.3	151.3	151.4	151.2	152.8	69,301	10,505,766	151.60	89.65	89.65	89.71	89.59	90.54	116,954	89.829	-1.82%
2014-01-23	154.1	153.7	154.0	153.2	154.8	33,805	5,198,584	153.78	91.31	91.08	91.25	90.78	91.73	57,050	91.123	-0.06%
2014-01-22	154.2	154.1	155.1	154.2	155.4	26,696	4,136,314	154.94	91.37	91.31	91.90	91.37	92.08	45,053	91.811	-0.84%
2014-01-21	155.5	155.4	155.8	155.0	156.0	64,875	10,100,120	155.69	92.14	92.08	92.32	91.85	92.44	109,484	92.252	0.71%
2014-01-20	154.4	154.0	154.7	154.0	155.0	28,309	4,377,495	154.63	91.49	91.25	91.67	91.25	91.85	47,775	91.628	-0.19%
2014-01-17	154.7	154.5	154.7	153.5	155.1	35,201	5,434,856	154.39	91.67	91.55	91.67	90.96	91.90	59,406	91.487	0.06%
2014-01-16	154.6	154.6	155.0	154.6	155.7	73,078	11,346,993	155.27	91.61	91.61	91.85	91.61	92.26	123,328	92.007	1.44%
2014-01-15	152.4	152.1	152.7	151.9	153.2	67,102	10,220,846	152.32	90.30	90.13	90.48	90.01	90.78	113,242	90.256	-0.72%
2014-01-14	153.5	153.5	153.8	153.1	154.0	49,392	7,577,326	153.41	90.96	90.96	91.13	90.72	91.25	83,355	90.905	-1.92%
2014-01-13	156.5	156.4	156.9	156.0	157.0	111,119	17,403,752	156.62	92.73	92.68	92.97	92.44	93.03	187,526	92.807	0.19%
2014-01-10	156.2	156.2	157.0	154.9	157.2	748,164	116,995,252	156.38	92.56	92.56	93.03	91.79	93.15	1,262,615	92.661	2.76%
2014-01-09	152.0	151.9	152.1	151.9	152.7	170,624	25,970,827	152.21	90.07	90.01	90.13	90.01	90.48	287,948	90.193	1.33%
2014-01-08	150.0	149.7	150.1	149.0	150.4	52,157	7,811,570	149.77	88.88	88.70	88.94	88.29	89.12	88,021	88.747	-0.53%
2014-01-07	150.8	150.4	151.0	150.2	151.0	64,308	9,682,299	150.56	89.36	89.12	89.48	89.00	89.48	108,527	89.215	-0.13%
2014-01-06	151.0	151.0	151.5	151.0	152.7	180,276	27,311,215	151.50	89.48	89.48	89.77	89.48	90.48	304,237	89.770	0.94%
2014-01-03	149.6	149.5	149.7	149.5	151.4	65,471	9,815,328	149.92	88.65	88.59	88.70	88.59	89.71	110,490	88.835	-1.71%
2014-01-02	152.2	152.0	152.4	151.4	152.5	87,771	13,330,589	151.88	90.19	90.07	90.30	89.71	90.36	148,124	89.996	-0.07%
2013-12-31	152.3	152.3	152.4	151.9	152.5	77,760	11,830,353	152.14	90.25	90.25	90.30	90.01	90.36	131,229	90.150	0.53%
2013-12-30	151.5	151.2	151.5	151.0	152.0	48,974	7,415,045	151.41	89.77	89.59	89.77	89.48	90.07	82,649	89.717	-0.33%
2013-12-27	152.0	152.0	152.1	151.0	152.1	147,586	22,421,141	151.92	90.07	90.07	90.13	89.48	90.13	249,069	90.020	0.73%
2013-12-24	150.9	150.7	150.9	150.5	151.0	64,986	9,797,258	150.76	89.42	89.30	89.42	89.18	89.48	109,671	89.333	0.20%
2013-12-23	150.6	150.6	150.7	149.8	150.7	267,003	40,122,963	150.27	89.24	89.24	89.30	88.76	89.30	450,599	89.044	0.60%
2013-12-20	149.7	149.8	149.9	149.1	150.3	374,831	56,066,222	149.58	88.70	88.76	88.82	88.35	89.06	632,571	88.632	2.89%
2013-12-19	145.5	145.3	145.9	145.3	146.5	88,958	12,980,839	145.92	86.22	86.10	86.45	86.10	86.81	150,127	86.466	1.18%
2013-12-18	143.8	143.7	144.0	143.5	144.2	139,480	20,041,433	143.69	85.21	85.15	85.33	85.03	85.45	235,389	85.142	-0.28%
2013-12-17	144.2	144.1	144.5	144.1	144.7	48,579	7,008,590	144.27	85.45	85.39	85.62	85.39	85.74	81,983	85.489	1.12%
2013-12-16	142.6	142.6	143.0	142.1	144.8	38,100	5,435,270	142.66	84.50	84.50	84.73	84.20	85.80	64,298	84.532	0.00%
2013-12-13	142.6	142.4	142.8	142.1	143.3	54,059	7,702,854	142.49	84.50	84.38	84.62	84.20	84.91	91,231	84.433	-0.70%
2013-12-12	143.6	143.5	143.8	142.8	144.0	81,166	11,629,414	143.28	85.09	85.03	85.21	84.62	85.33	136,977	84.900	-1.58%
2013-12-11	145.9	145.7	146.2	145.9	148.2	74,102	10,884,072	146.88	86.45	86.33	86.63	86.45	87.82	125,056	87.034	-0.55%
2013-12-10	146.7	146.7	147.0	146.6	147.7	125,960	18,614,418	147.78	86.93	86.93	87.11	86.87	87.52	212,572	87.567	-0.68%
2013-12-09	147.7	147.6	148.1	147.6	148.5	37,774	5,589,871	147.98	87.52	87.46	87.76	87.46	87.99	63,748	87.687	1.30%
2013-12-06	145.8	145.7	146.2	145.6	146.2	58,416	8,521,615	145.88	86.39	86.33	86.63	86.28	86.63	98,584	86.440	0.14%
2013-12-05	145.6	145.6	146.0	145.6	146.0	43,884	6,397,064	145.77	86.28	86.28	86.51	86.28	86.51	74,059	86.377	-0.88%
2013-12-04	146.9	146.8	146.9	146.5	147.9	50,711	7,443,761	146.79	87.05	86.99	87.05	86.81	87.64	85,581	86.979	-1.87%
2013-12-03	149.7	149.4	149.7	148.6	149.7	229,161	34,230,515	149.37	88.70	88.53	88.70	88.05	88.70	386,736	88.511	0.74%
2013-12-02	148.6	148.6	148.8	148.5	149.5	53,356	7,930,808	148.64	88.05	88.05	88.17	87.99	88.59	90,045	88.077	0.07%
2013-11-29	148.5	148.4	148.7	148.4	148.9	57,670	8,573,587	148.67	87.99	87.93	88.11	87.93	88.23	97,325	88.092	-0.07%
2013-11-28	148.6	148.5	148.8	148.6	149.3	43,407	6,456,598	148.75	88.05	87.99	88.17	88.05	88.47	73,254	88.139	0.13%
2013-11-27	148.4	148.4	149.0	148.0	148.9	33,506	4,968,544	148.29	87.93	87.93	88.29	87.70	88.23	56,545	87.868	-0.47%
2013-11-26	149.1	148.8	149.1	147.3	149.4	71,721	10,685,866	148.99	88.35	88.17	88.35	87.28	88.53	121,038	88.286	-0.20%
2013-11-25	149.4	149.2	149.4	148.0	149.5	187,967	28,040,376	149.18	88.53	88.41	88.53	87.70	88.59	317,216	88.395	1.43%
2013-11-22	147.3	147.1	147.3	147.2	148.0	154,072	22,727,318	147.51	87.28	87.16	87.28	87.22	87.70	260,015	87.408	0.82%
2013-11-21	146.1	146.0	146.2	145.5	147.3	69,468	10,146,198	146.06	86.57	86.51	86.63	86.22	87.28	117,235	86.546	-0.88%
2013-11-20	147.4	147.1	147.4	147.1	147.8	104,720	15,443,753	147.48	87.34	87.16	87.34	87.16	87.58	176,727	87.387	0.20%
2013-11-19	147.1	146.9	147.0	146.0	147.1	312,593	45,914,734	146.88	87.16	87.05	87.11	86.51	87.16	527,537	87.036	2.01%
2013-11-18	144.2	144.0	144.3	143.9	145.5	78,109	11,260,483	144.16	85.45	85.33	85.51	85.27	86.22	131,818	85.424	-0.37%
2013-11-15	145.7	145.4	145.7	145.3	146.4	133,535	19,486,279	145.93	85.76	85.59	85.76	85.53	86.18	226,854	85.898	0.28%
2013-11-14	145.3	145.1	145.4	145.0	146.3	170,278	24,788,673	145.58	85.53	85.41	85.59	85.35	86.12	289,274	85.693	1.75%
2013-11-13	142.8	142.8	143.0	142.8	143.6	88,487	12,664,657	143.12	84.06	84.06	84.18	84.06	84.53	150,325	84.249	-1.31%
2013-11-12	144.7	144.3	144.8	143.6	144.7	167,534	24,144,260	144.12	85.18	84.94	85.23	84.53	85.18	284,612	84.832	-0.21%
2013-11-11	145.0	144.9	145.0	144.2	145.7	364,908	52,952,498	145.11	85.35	85.29	85.35	84.88	85.76	619,918	85.419	2.04%
2013-11-08	142.1	142.0	142.1	139.0	142.3	892,265	125,991,713	141.20	83.65	83.59	83.65	81.82	83.76	1,515,810	83.118	2.75%
2013-11-07	138.3	138.0	138.3	137.7	138.5	164,769	22,740,090	138.01	81.41	81.23	81.41	81.06	81.53	279,915	81.239	0.00%
2013-11-06	138.3	138.2	138.4	137.0	138.3	204,521	28,154,720	137.66	81.41	81.35	81.47	80.64	81.41	347,447	81.033	1.32%
2013-11-05	136.5	136.3	136.6	136.1	136.6	50,518	6,892,841	136.44	80.35	80.23	80.41	80.11	80.41	85,822	80.316	-0.36%
2013-11-04	137.0	136.7	136.9	136.5	137.4	87,782	12,021,588	136.95	80.64	80.47	80.58	80.35	80.88	149,127	80.613	0.37%
2013-11-01	136.5	136.4	136.5	136.0	137.0	63,126	8,609,938	136.39	80.35	80.29	80.35	80.05	80.64	107,241	80.286	-0.15%
2013-10-31	136.7	136.6	136.7	136.5	137.4	92,626	12,665,504	136.74	80.47	80.41	80.47	80.35	80.88	157,356	80.489	1.03%
2013-10-30	135.3	135.0	135.4	134.6	135.6	53,134	7,185,064	135.23	79.64	79.47	79.70	79.23	79.82	90,266	79.599	1.73%
2013-10-29	133.0	133.0	133.4	132.8	133.6	30,200	4,018,110	133.05	78.29	78.29	78.52	78.17	78.64	51,305	78.318	-0.67%
2013-10-28	133.9	133.6	133.9	133.2	134.0	29,893	3,995,383	133.66	78.82	78.64	78.82	78.41	78.88	50,783	78.675	0.37%
2013-10-25	133.4	133.1	133.4	133.1	134.5	39,876	5,323,354	133.50	78.52	78.35	78.52	78.35	79.17	67,743	78.582	-0.97%
2013-10-24	134.7	134.8	135.0	133.6	134.9	50,834	6,817,958	134.12	79.29	79.35	79.47	78.64	79.41	86,359	78.949	-0.66%
2013-10-23	135.6	134.9	135.6	134.7	137.0	105,670	14,365,326	135.95	79.82	79.41	79.82	79.29	80.64	179,516	80.023	-0.22%
2013-10-22	135.9	135.7	136.0	135.1	136.0	210,579	28,551,116	135.58	80.00	79.88	80.05	79.53	80.05	357,739	79.810	0.82%
2013-10-21	134.8	134.8	134.9	134.3	135.0	99,418	13,400,795	134.79	79.35	79.35	79.41	79.05	79.47	168,895	79.344	0.15%
2013-10-18	134.6	134.3	134.7	134.0	134.8	217,630	29,248,031	134.39	79.23	79.05	79.29	78.88	79.35	369,717	79.109	1.66%
2013-10-17	132.4	132.4	132.5	132.4	133.5	127,717	16,938,026	132.62	77.94	77.94	77.99	77.94	78.58	216,970	78.066	-0.15%
2013-10-16	132.6	132.5	132.8	132.1	133.0	140,305	18,589,374	132.49	78.05	77.99	78.17	77.76	78.29	238,355	77.990	0.53%
2013-10-15	131.9	131.8	132.1	131.7	132.7	155,763	20,586,844	132.17	77.64	77.58	77.76	77.52	78.11	264,615	77.799	1.15%
2013-10-11	130.4	130.0	130.4	129.6	130.7	288,688	37,597,242	130.23	76.76	76.52	76.76	76.29	76.94	490,433	76.661	2.27%
2013-10-10	127.5	127.3	127.5	126.7	127.5	108,137	13,726,508	126.94	75.05	74.93	75.05	74.58	75.05	183,707	74.720	0.63%
2013-10-09	126.7	126.7	127.0	126.7	127.5	113,530	14,406,048	126.89	74.58	74.58	74.76	74.58	75.05	192,869	74.694	-0.78%
2013-10-08	127.7	127.7	128.4	127.5	128.4	58,391	7,462,632	127.80	75.17	75.17	75.58	75.05	75.58	99,197	75.231	0.16%
2013-10-07	127.5	127.3	127.5	127.0	128.3	58,516	7,481,308	127.85	75.05	74.93	75.05	74.76	75.52	99,409	75.258	-0.31%
2013-10-04	127.9	127.9	128.0	126.5	128.0	83,461	10,639,502	127.48	75.29	75.29	75.35	74.46	75.35	141,786	75.039	-0.16%
2013-10-03	128.1	128.1	128.2	127.6	128.3	91,058	11,662,366	128.08	75.40	75.40	75.46	75.11	75.52	154,692	75.391	-0.16%
2013-10-02	128.3	128.2	128.7	128.3	130.5	47,721	6,151,438	128.90	75.52	75.46	75.76	75.52	76.82	81,070	75.878	-0.31%
2013-09-30	128.7	128.6	129.1	128.5	130.0	44,271	5,703,637	128.83	75.76	75.70	75.99	75.64	76.52	75,209	75.837	-0.62%
2013-09-27	129.5	129.5	130.1	129.4	130.4	69,576	9,053,606	130.13	76.23	76.23	76.58	76.17	76.76	118,198	76.597	0.23%
2013-09-26	129.2	129.1	129.2	128.1	129.2	30,526	3,929,606	128.73	76.05	75.99	76.05	75.40	76.05	51,859	75.775	0.16%
2013-09-25	129.0	129.0	129.3	128.7	129.6	22,590	2,915,090	129.04	75.93	75.93	76.11	75.76	76.29	38,377	75.960	-0.15%
2013-09-24	129.2	129.1	129.2	128.3	129.3	41,840	5,388,998	128.80	76.05	75.99	76.05	75.52	76.11	71,079	75.817	0.08%
2013-09-23	129.1	129.1	129.5	128.0	129.6	94,394	12,184,470	129.08	75.99	75.99	76.23	75.35	76.29	160,360	75.982	-3.51%
2013-09-19	133.8	133.9	134.0	128.0	134.0	107,126	14,208,584	132.63	78.76	78.82	78.88	75.35	78.88	181,989	78.074	-0.22%
2013-09-18	134.1	134.1	134.2	133.5	135.3	104,004	13,956,144	134.19	78.94	78.94	79.00	78.58	79.64	176,686	78.989	0.90%
2013-09-17	132.9	132.7	133.4	131.1	134.0	54,638	7,261,759	132.91	78.23	78.11	78.52	77.17	78.88	92,821	78.234	-0.67%
2013-09-16	133.8	133.5	133.8	132.7	134.2	106,315	14,167,533	133.26	78.76	78.58	78.76	78.11	79.00	180,612	78.442	0.60%
2013-09-13	133.0	132.9	133.2	132.4	133.8	33,272	4,429,302	133.12	78.29	78.23	78.41	77.94	78.76	56,524	78.362	-1.48%
2013-09-12	135.0	135.0	135.1	133.1	135.4	177,587	23,932,461	134.76	79.47	79.47	79.53	78.35	79.70	301,691	79.328	2.04%
2013-09-11	132.3	132.4	132.5	132.0	133.0	131,294	17,406,432	132.58	77.88	77.94	77.99	77.70	78.29	223,047	78.039	0.38%
2013-09-10	131.8	131.8	132.0	131.3	132.2	51,372	6,779,598	131.97	77.58	77.58	77.70	77.29	77.82	87,273	77.683	0.46%
2013-09-09	131.2	131.2	131.4	131.0	132.0	101,292	13,315,384	131.46	77.23	77.23	77.35	77.11	77.70	172,078	77.380	-0.15%
2013-09-06	131.4	131.4	131.5	129.9	131.9	144,090	18,923,048	131.33	77.35	77.35	77.41	76.46	77.64	244,785	77.305	1.62%
2013-09-05	129.3	129.2	129.5	129.2	129.7	51,111	6,620,199	129.53	76.11	76.05	76.23	76.05	76.35	86,829	76.244	0.62%
2013-09-04	128.5	128.2	128.5	127.9	129.0	22,895	2,940,916	128.45	75.64	75.46	75.64	75.29	75.93	38,895	75.612	0.16%
2013-09-03	128.3	128.3	128.4	127.3	128.5	39,164	5,020,965	128.20	75.52	75.52	75.58	74.93	75.64	66,533	75.466	1.18%
2013-09-02	126.8	126.9	127.5	126.6	128.7	111,522	14,187,849	127.22	74.64	74.70	75.05	74.52	75.76	189,457	74.887	0.32%
2013-08-30	126.4	126.0	126.5	126.1	127.3	32,285	4,087,568	126.61	74.40	74.17	74.46	74.23	74.93	54,847	74.527	0.48%
2013-08-29	125.8	125.8	126.0	125.2	126.3	39,500	4,957,930	125.52	74.05	74.05	74.17	73.70	74.35	67,104	73.884	-0.40%
2013-08-28	126.3	126.3	126.4	125.7	126.5	74,882	9,441,111	126.08	74.35	74.35	74.40	73.99	74.46	127,212	74.216	-0.79%
2013-08-27	127.3	127.3	127.8	127.1	128.4	27,672	3,536,252	127.79	74.93	74.93	75.23	74.82	75.58	47,010	75.223	-0.93%
2013-08-26	128.5	128.5	128.6	127.5	129.0	29,728	3,818,172	128.44	75.64	75.64	75.70	75.05	75.93	50,503	75.603	-0.08%
2013-08-23	128.6	128.5	128.8	128.2	129.0	62,580	8,043,529	128.53	75.70	75.64	75.82	75.46	75.93	106,313	75.659	1.82%
2013-08-22	126.3	126.4	126.8	125.3	127.0	121,556	15,303,639	125.90	74.35	74.40	74.64	73.76	74.76	206,503	74.108	-1.33%
2013-08-21	128.0	127.8	128.0	127.5	128.8	68,522	8,762,266	127.88	75.35	75.23	75.35	75.05	75.82	116,408	75.272	-0.08%
2013-08-20	128.1	128.0	128.2	127.6	130.8	187,045	24,014,819	128.39	75.40	75.35	75.46	75.11	76.99	317,758	75.576	-2.81%
2013-08-19	131.8	131.7	132.0	131.3	132.5	43,064	5,675,089	131.78	77.58	77.52	77.70	77.29	77.99	73,159	77.572	-0.15%
2013-08-16	133.0	133.0	133.3	132.5	134.9	149,474	19,874,011	132.96	77.70	77.70	77.87	77.40	78.81	255,871	77.672	-0.82%
2013-08-15	134.1	134.0	134.2	133.0	134.8	59,207	7,951,241	134.30	78.34	78.28	78.40	77.70	78.75	101,351	78.452	1.06%
2013-08-13	132.7	132.6	132.7	132.2	133.0	99,457	13,185,603	132.58	77.52	77.46	77.52	77.23	77.70	170,251	77.448	0.38%
2013-08-12	132.2	132.2	132.4	132.1	133.4	147,070	19,521,593	132.74	77.23	77.23	77.35	77.17	77.93	251,756	77.542	-0.75%
2013-08-09	133.2	133.1	133.2	132.0	134.0	181,115	24,106,943	133.10	77.81	77.75	77.81	77.11	78.28	310,034	77.756	-1.11%
2013-08-08	134.7	134.2	134.8	133.5	135.5	81,094	10,902,151	134.44	78.69	78.40	78.75	77.99	79.16	138,817	78.536	-0.81%
2013-08-07	135.8	135.8	136.0	135.6	137.0	83,115	11,320,587	136.20	79.33	79.33	79.45	79.21	80.03	142,277	79.567	-1.38%
2013-08-06	137.7	137.7	138.1	136.0	138.4	63,550	8,742,965	137.58	80.44	80.44	80.67	79.45	80.85	108,785	80.369	0.00%
2013-08-05	137.7	137.7	138.0	137.4	138.4	54,340	7,493,088	137.89	80.44	80.44	80.62	80.27	80.85	93,020	80.554	-0.36%
2013-08-02	138.2	138.0	138.2	137.2	138.8	43,618	6,026,083	138.16	80.73	80.62	80.73	80.15	81.08	74,666	80.708	0.51%
2013-08-01	137.5	137.2	137.9	136.6	137.6	115,670	15,849,439	137.02	80.32	80.15	80.56	79.80	80.38	198,005	80.046	0.44%
2013-07-31	136.9	136.5	137.0	136.0	137.9	115,516	15,826,360	137.01	79.97	79.74	80.03	79.45	80.56	197,741	80.036	-0.29%
2013-07-30	137.3	137.3	137.5	137.0	138.3	52,188	7,189,672	137.76	80.21	80.21	80.32	80.03	80.79	89,336	80.479	-0.58%
2013-07-29	138.1	138.0	138.2	137.8	138.7	56,924	7,861,286	138.10	80.67	80.62	80.73	80.50	81.03	97,443	80.676	-0.36%
2013-07-26	138.6	138.5	139.0	138.4	139.1	148,231	20,575,971	138.81	80.97	80.91	81.20	80.85	81.26	253,743	81.090	-0.22%
2013-07-25	138.9	138.8	138.9	138.7	139.5	66,503	9,262,536	139.28	81.14	81.08	81.14	81.03	81.49	113,840	81.364	-0.64%
2013-07-24	139.8	139.6	139.8	138.7	139.9	303,033	42,259,633	139.46	81.67	81.55	81.67	81.03	81.73	518,735	81.467	0.87%
2013-07-23	138.6	138.6	138.9	137.5	139.0	298,591	41,411,452	138.69	80.97	80.97	81.14	80.32	81.20	511,131	81.019	1.02%
2013-07-22	137.2	137.0	137.2	136.7	137.4	205,819	28,227,811	137.15	80.15	80.03	80.15	79.86	80.27	352,323	80.119	0.73%
2013-07-19	136.2	135.8	136.2	135.7	136.4	165,820	22,566,322	136.09	79.56	79.33	79.56	79.27	79.68	283,852	79.500	1.95%
2013-07-18	133.6	133.5	134.2	133.0	134.1	122,486	16,394,677	133.85	78.05	77.99	78.40	77.70	78.34	209,673	78.192	0.07%
2013-07-17	133.5	133.5	133.8	133.5	134.0	86,217	11,531,626	133.75	77.99	77.99	78.16	77.99	78.28	147,587	78.134	-0.15%
2013-07-16	133.7	133.5	133.9	133.3	134.7	137,391	18,387,118	133.83	78.10	77.99	78.22	77.87	78.69	235,187	78.181	-0.74%
2013-07-15	134.7	134.5	134.7	134.4	135.0	158,408	21,328,761	134.64	78.69	78.57	78.69	78.51	78.86	271,164	78.656	-0.59%
2013-07-12	135.5	135.5	135.7	134.1	136.0	528,564	71,640,411	135.54	79.16	79.16	79.27	78.34	79.45	904,801	79.178	-1.24%
2013-07-11	137.2	137.1	137.2	134.2	137.4	529,237	72,214,315	136.45	80.15	80.09	80.15	78.40	80.27	905,953	79.711	3.63%
2013-07-10	132.4	132.4	132.5	132.0	133.0	280,096	37,044,049	132.25	77.35	77.35	77.40	77.11	77.70	479,471	77.260	-0.45%
2013-07-09	133.0	133.0	133.1	130.5	133.1	898,457	118,931,771	132.37	77.70	77.70	77.75	76.24	77.75	1,537,987	77.329	4.31%
2013-07-08	127.5	127.4	127.5	126.3	127.5	281,099	35,683,197	126.94	74.48	74.42	74.48	73.78	74.48	481,188	74.156	1.19%
2013-07-05	126.0	125.7	126.0	123.3	126.0	111,288	13,990,118	125.71	73.61	73.43	73.61	72.03	73.61	190,504	73.437	0.40%
2013-07-04	125.5	125.3	125.5	124.8	125.5	107,432	13,444,398	125.14	73.31	73.20	73.31	72.91	73.31	183,903	73.106	1.13%
2013-07-03	124.1	123.8	124.1	123.8	125.0	131,411	16,372,044	124.59	72.50	72.32	72.50	72.32	73.02	224,951	72.781	-1.04%
2013-07-02	125.4	125.2	125.4	125.0	125.9	139,773	17,515,971	125.32	73.26	73.14	73.26	73.02	73.55	239,265	73.207	0.40%
2013-06-28	124.9	124.9	125.0	123.8	125.5	151,350	18,923,240	125.03	72.96	72.96	73.02	72.32	73.31	259,082	73.039	-0.08%
2013-06-27	125.0	124.6	125.2	123.5	125.6	235,680	29,459,271	125.00	73.02	72.79	73.14	72.15	73.37	403,439	73.020	1.54%
2013-06-26	123.1	123.1	123.4	121.7	123.3	307,919	37,634,764	122.22	71.91	71.91	72.09	71.09	72.03	527,099	71.400	1.07%
2013-06-25	121.8	121.8	121.9	119.6	122.1	302,160	36,532,275	120.90	71.15	71.15	71.21	69.87	71.33	517,240	70.629	-0.90%
2013-06-24	122.9	123.0	123.4	122.1	125.5	203,750	25,050,648	122.95	71.80	71.85	72.09	71.33	73.31	348,781	71.823	-2.61%
2013-06-21	126.2	126.2	126.3	124.4	126.5	776,079	97,302,230	125.38	73.72	73.72	73.78	72.67	73.90	1,328,499	73.242	2.60%
2013-06-20	123.0	122.9	123.0	121.7	123.8	132,493	16,283,871	122.90	71.85	71.80	71.85	71.09	72.32	226,803	71.797	-0.65%
2013-06-19	123.8	123.5	123.8	123.5	124.6	196,333	24,316,561	123.85	72.32	72.15	72.32	72.15	72.79	336,085	72.352	1.39%
2013-06-18	122.1	122.0	122.2	121.3	122.2	67,842	8,275,748	121.99	71.33	71.27	71.39	70.86	71.39	116,133	71.261	0.99%
2013-06-17	120.9	120.8	120.9	120.3	121.0	21,908	2,644,853	120.73	70.63	70.57	70.63	70.28	70.69	37,502	70.525	-0.49%
2013-06-14	121.5	121.3	121.5	120.4	121.9	96,184	11,675,364	121.39	70.98	70.86	70.98	70.33	71.21	164,649	70.911	1.59%
2013-06-13	119.6	119.6	119.7	119.0	120.9	114,252	13,654,859	119.52	69.87	69.87	69.93	69.52	70.63	195,578	69.818	-2.61%
2013-06-11	122.8	122.8	123.0	122.6	124.0	50,814	6,259,333	123.18	71.74	71.74	71.85	71.62	72.44	86,984	71.960	-0.57%
2013-06-10	123.5	123.3	123.6	123.2	123.9	181,777	22,441,854	123.46	72.15	72.03	72.20	71.97	72.38	311,168	72.121	2.75%
2013-06-07	120.2	120.2	120.5	120.0	121.0	96,337	11,602,382	120.44	70.22	70.22	70.39	70.10	70.69	164,911	70.356	0.42%
2013-06-06	119.7	119.7	119.8	119.3	120.0	91,200	10,896,220	119.48	69.93	69.93	69.98	69.69	70.10	156,117	69.795	-1.32%
2013-06-05	121.3	121.3	121.4	120.9	123.0	38,107	4,622,318	121.30	70.86	70.86	70.92	70.63	71.85	65,232	70.860	-1.46%
2013-06-04	123.1	123.0	123.8	122.6	124.1	145,937	18,042,948	123.64	71.91	71.85	72.32	71.62	72.50	249,816	72.225	0.82%
2013-06-03	122.1	122.1	122.4	120.8	123.0	124,108	15,159,233	122.15	71.33	71.33	71.50	70.57	71.85	212,449	71.355	-2.01%
2013-05-31	124.6	124.1	124.6	124.1	125.2	300,540	37,546,777	124.93	72.79	72.50	72.79	72.50	73.14	514,467	72.982	0.73%
2013-05-30	123.7	123.7	123.8	121.7	123.7	532,251	65,556,651	123.17	72.26	72.26	72.32	71.09	72.26	911,112	71.952	3.17%
2013-05-29	119.9	119.5	120.0	119.7	120.4	55,730	6,698,106	120.19	70.04	69.81	70.10	69.93	70.33	95,399	70.211	-0.08%
2013-05-28	120.0	120.0	120.1	119.1	120.2	60,667	7,266,583	119.78	70.10	70.10	70.16	69.58	70.22	103,850	69.972	0.17%
2013-05-27	119.8	119.8	119.9	119.2	119.8	49,113	5,870,677	119.53	69.98	69.98	70.04	69.63	69.98	84,072	69.829	0.08%
2013-05-24	119.7	119.7	119.8	119.2	120.9	46,079	5,517,321	119.74	69.93	69.93	69.98	69.63	70.63	78,878	69.947	0.42%
2013-05-23	119.2	119.2	119.5	118.8	121.1	101,550	12,201,982	120.16	69.63	69.63	69.81	69.40	70.74	173,834	70.193	-1.57%
2013-05-22	121.1	121.0	121.3	120.8	121.3	61,114	7,399,884	121.08	70.74	70.69	70.86	70.57	70.86	104,616	70.734	0.33%
2013-05-21	120.7	120.7	120.8	120.4	121.5	90,576	10,959,066	120.99	70.51	70.51	70.57	70.33	70.98	155,049	70.681	-0.33%
2013-05-20	121.1	121.0	121.1	120.4	121.5	122,612	14,835,348	120.99	70.74	70.69	70.74	70.33	70.98	209,888	70.682	1.17%
2013-05-16	119.7	119.6	119.7	119.6	121.5	59,435	7,161,681	120.50	69.93	69.87	69.93	69.87	70.98	101,741	70.391	-1.07%
2013-05-15	121.0	121.0	121.1	120.8	121.6	220,480	26,691,382	121.06	70.69	70.69	70.74	70.57	71.04	377,420	70.721	1.51%
2013-05-14	119.2	119.2	119.3	118.8	119.9	92,590	11,059,298	119.44	69.63	69.63	69.69	69.40	70.04	158,496	69.776	0.85%
2013-05-13	118.2	118.2	118.3	118.2	119.6	94,759	11,265,866	118.89	69.05	69.05	69.11	69.05	69.87	162,209	69.453	-0.25%
2013-05-10	119.5	119.4	119.5	118.6	120.3	94,460	11,256,544	119.17	69.22	69.16	69.22	68.70	69.69	163,070	69.029	-0.99%
2013-05-09	120.7	120.7	120.8	120.3	122.1	144,812	17,488,096	120.76	69.92	69.92	69.97	69.69	70.73	249,994	69.954	-1.15%
2013-05-08	122.1	122.0	122.1	120.9	122.2	421,889	51,441,742	121.93	70.73	70.67	70.73	70.03	70.79	728,323	70.630	1.50%
2013-05-07	120.3	120.3	120.4	119.6	120.8	322,887	38,804,666	120.18	69.69	69.69	69.74	69.28	69.97	557,412	69.616	0.67%
2013-05-06	119.5	119.3	119.5	119.1	119.9	555,105	66,287,974	119.42	69.22	69.11	69.22	68.99	69.45	958,298	69.173	2.58%
2013-05-03	116.5	116.5	116.6	115.1	117.5	518,386	60,345,473	116.41	67.48	67.48	67.54	66.67	68.06	894,909	67.432	3.10%
2013-05-02	113.0	113.0	113.1	112.2	113.3	108,406	12,265,549	113.14	65.46	65.46	65.51	64.99	65.63	187,145	65.540	0.53%
2013-04-30	112.4	112.4	112.9	111.5	113.0	102,863	11,555,962	112.34	65.11	65.11	65.40	64.59	65.46	177,576	65.076	1.35%
2013-04-29	110.9	110.7	110.9	110.0	111.0	52,397	5,804,101	110.77	64.24	64.12	64.24	63.72	64.30	90,455	64.166	0.18%
2013-04-26	110.7	110.5	110.7	110.2	111.7	56,562	6,271,396	110.88	64.12	64.01	64.12	63.83	64.70	97,645	64.226	0.64%
2013-04-25	110.0	109.9	110.4	109.9	111.1	100,586	11,146,055	110.81	63.72	63.66	63.95	63.66	64.36	173,645	64.189	0.82%
2013-04-24	109.1	109.1	109.3	108.2	109.3	125,704	13,674,492	108.78	63.20	63.20	63.31	62.68	63.31	217,007	63.014	2.83%
2013-04-23	106.1	105.8	106.1	105.3	106.9	34,824	3,685,210	105.82	61.46	61.29	61.46	61.00	61.92	60,118	61.300	-1.30%
2013-04-22	107.5	107.5	107.7	106.6	107.8	90,110	9,692,135	107.56	62.27	62.27	62.39	61.75	62.44	155,560	62.305	0.94%
2013-04-19	106.5	106.2	106.5	105.6	106.8	33,838	3,593,703	106.20	61.69	61.52	61.69	61.17	61.87	58,416	61.519	1.14%
2013-04-18	105.3	105.0	105.3	104.8	105.4	62,900	6,606,020	105.02	61.00	60.82	61.00	60.71	61.05	108,587	60.836	-1.13%
2013-04-17	106.5	106.0	106.6	106.1	107.4	76,691	8,167,612	106.50	61.69	61.40	61.75	61.46	62.21	132,395	61.691	0.66%
2013-04-16	105.8	105.8	106.0	105.0	106.3	267,020	28,275,178	105.89	61.29	61.29	61.40	60.82	61.58	460,966	61.339	-2.76%
2013-04-15	108.8	108.7	108.9	108.1	110.0	71,162	7,737,602	108.73	63.02	62.97	63.08	62.62	63.72	122,850	62.984	-1.45%
2013-04-12	110.4	110.1	110.4	109.8	111.3	20,764	2,286,361	110.11	63.95	63.78	63.95	63.60	64.47	35,846	63.783	-0.99%
2013-04-11	111.5	111.5	111.6	111.3	112.4	182,143	20,337,249	111.66	64.59	64.59	64.65	64.47	65.11	314,440	64.678	2.48%
2013-04-10	108.8	108.5	108.8	108.1	109.0	21,700	2,355,580	108.55	63.02	62.85	63.02	62.62	63.14	37,462	62.880	0.37%
2013-04-09	108.4	108.0	108.4	107.7	109.0	79,348	8,582,152	108.16	62.79	62.56	62.79	62.39	63.14	136,981	62.652	0.65%
2013-04-08	107.7	107.4	107.7	106.0	109.2	122,847	13,146,719	107.02	62.39	62.21	62.39	61.40	63.26	212,075	61.991	-1.37%
2013-04-05	109.2	109.1	109.2	108.4	109.8	313,678	34,298,212	109.34	63.26	63.20	63.26	62.79	63.60	541,514	63.338	-4.80%
2013-04-03	114.7	114.6	114.7	114.4	115.0	103,367	11,844,770	114.59	66.44	66.38	66.44	66.27	66.62	178,446	66.377	1.77%
2013-04-02	112.7	112.7	112.8	111.8	113.0	61,200	6,907,100	112.86	65.28	65.28	65.34	64.76	65.46	105,652	65.376	0.09%
2013-03-28	112.6	112.6	112.7	112.0	113.9	147,000	16,583,710	112.81	65.22	65.22	65.28	64.88	65.98	253,772	65.349	-2.26%
2013-03-27	115.2	115.0	115.4	114.1	115.4	37,665	4,319,035	114.67	66.73	66.62	66.85	66.09	66.85	65,022	66.424	0.61%
2013-03-26	114.5	114.5	114.7	112.8	114.7	53,284	6,062,382	113.77	66.33	66.33	66.44	65.34	66.44	91,986	65.905	-0.78%
2013-03-25	115.4	115.4	115.5	115.1	115.9	27,807	3,210,189	115.45	66.85	66.85	66.90	66.67	67.14	48,004	66.873	0.79%
2013-03-22	114.5	114.4	114.6	114.3	114.9	19,559	2,240,613	114.56	66.33	66.27	66.38	66.21	66.56	33,765	66.358	-1.29%
2013-03-21	116.0	115.8	116.0	115.4	116.6	95,600	11,053,030	115.62	67.19	67.08	67.19	66.85	67.54	165,038	66.973	0.87%
2013-03-20	115.0	114.8	115.0	114.2	115.0	46,854	5,373,281	114.68	66.62	66.50	66.62	66.15	66.62	80,886	66.430	-0.43%
2013-03-19	115.5	115.5	115.6	115.4	116.0	77,550	8,964,262	115.59	66.90	66.90	66.96	66.85	67.19	133,877	66.959	0.00%
2013-03-18	115.5	115.6	115.7	114.2	116.5	192,069	22,200,420	115.59	66.90	66.96	67.02	66.15	67.48	331,576	66.954	-1.03%
2013-03-15	116.7	116.7	117.0	116.7	117.1	43,008	5,028,255	116.91	67.60	67.60	67.77	67.60	67.83	74,246	67.724	0.17%
2013-03-14	116.5	116.4	116.7	115.8	116.5	88,596	10,295,239	116.20	67.48	67.43	67.60	67.08	67.48	152,947	67.313	-0.26%
2013-03-13	116.8	116.6	117.0	116.1	117.0	104,247	12,154,620	116.59	67.66	67.54	67.77	67.25	67.77	179,965	67.539	-0.51%
2013-03-12	117.4	117.3	117.5	117.2	118.2	185,277	21,803,716	117.68	68.01	67.95	68.06	67.89	68.47	319,851	68.168	0.95%
2013-03-11	116.3	116.2	116.3	116.1	116.8	85,830	9,992,713	116.42	67.37	67.31	67.37	67.25	67.66	148,172	67.440	0.61%
2013-03-08	115.6	115.4	115.6	115.0	115.7	47,210	5,448,909	115.42	66.96	66.85	66.96	66.62	67.02	81,500	66.857	0.43%
2013-03-07	115.1	115.2	115.4	115.1	115.7	37,098	4,283,243	115.46	66.67	66.73	66.85	66.67	67.02	64,044	66.880	-0.60%
2013-03-06	115.8	115.8	115.9	115.5	116.4	77,760	9,008,783	115.85	67.08	67.08	67.14	66.90	67.43	134,240	67.110	1.05%
2013-03-05	114.6	114.6	114.7	114.1	115.2	92,010	10,546,318	114.62	66.38	66.38	66.44	66.09	66.73	158,840	66.396	0.61%
2013-03-04	113.9	113.5	113.9	113.4	114.3	47,100	5,361,320	113.83	65.98	65.75	65.98	65.69	66.21	81,310	65.936	-0.70%
2013-03-01	114.7	114.5	114.7	113.8	115.2	27,526	3,148,661	114.39	66.44	66.33	66.44	65.92	66.73	47,519	66.261	-0.43%
2013-02-28	115.2	115.2	115.4	114.1	115.3	105,900	12,172,741	114.95	66.73	66.73	66.85	66.09	66.79	182,819	66.584	2.77%
2013-02-27	112.1	112.0	112.5	111.9	112.8	97,730	10,960,975	112.16	64.94	64.88	65.17	64.82	65.34	168,715	64.967	0.18%
2013-02-26	111.9	111.8	111.9	111.7	113.0	162,538	18,233,697	112.18	64.82	64.76	64.82	64.70	65.46	280,595	64.982	-2.70%
2013-02-25	115.0	114.8	115.0	114.3	115.0	55,426	6,350,303	114.57	66.62	66.50	66.62	66.21	66.62	95,684	66.367	0.17%
2013-02-22	114.8	114.5	114.8	114.0	115.0	70,942	8,121,702	114.48	66.50	66.33	66.50	66.04	66.62	122,470	66.316	-0.43%
2013-02-21	115.3	115.2	115.3	115.0	116.6	168,014	19,389,223	115.40	66.79	66.73	66.79	66.62	67.54	290,049	66.848	-2.86%
2013-02-20	118.7	118.7	118.8	118.5	119.0	97,096	11,518,932	118.63	68.76	68.76	68.82	68.64	68.93	167,620	68.720	0.08%
2013-02-19	118.6	118.5	118.6	118.5	119.6	189,060	22,517,967	119.10	68.70	68.64	68.70	68.64	69.28	326,381	68.993	-0.25%
2013-02-18	119.9	119.8	119.9	119.0	120.0	177,684	21,288,365	119.81	68.87	68.82	68.87	68.36	68.93	309,327	68.822	1.10%
2013-02-15	118.6	118.4	118.5	118.0	118.8	225,889	26,728,068	118.32	68.13	68.01	68.07	67.78	68.24	393,246	67.968	1.19%
2013-02-14	117.2	117.2	117.3	116.9	118.0	372,461	43,683,247	117.28	67.32	67.32	67.38	67.15	67.78	648,410	67.370	3.17%
2013-02-08	113.6	113.6	113.7	113.0	113.9	378,030	42,957,255	113.63	65.25	65.25	65.31	64.91	65.43	658,105	65.274	1.70%
2013-02-07	111.7	111.4	112.2	111.3	112.5	47,312	5,289,879	111.81	64.16	63.99	64.45	63.93	64.62	82,365	64.225	-1.06%
2013-02-06	112.9	112.8	112.9	112.3	113.0	110,709	12,474,037	112.67	64.85	64.79	64.85	64.51	64.91	192,731	64.722	1.35%
2013-02-05	111.4	111.3	111.4	110.9	111.7	145,823	16,233,752	111.33	63.99	63.93	63.99	63.70	64.16	253,860	63.948	-0.36%
2013-02-04	111.8	111.8	112.3	111.8	112.5	80,413	9,007,673	112.02	64.22	64.22	64.51	64.22	64.62	139,989	64.345	-0.09%
2013-02-01	111.9	111.8	112.0	111.6	112.5	83,738	9,365,288	111.84	64.28	64.22	64.34	64.11	64.62	145,778	64.244	-0.97%
2013-01-31	113.0	112.8	113.0	112.5	113.0	31,500	3,551,950	112.76	64.91	64.79	64.91	64.62	64.91	54,838	64.772	-0.70%
2013-01-30	113.8	113.7	113.8	113.3	114.0	68,664	7,806,713	113.69	65.37	65.31	65.37	65.08	65.48	119,536	65.309	0.62%
2013-01-29	113.1	113.1	113.2	112.9	113.4	58,747	6,648,269	113.17	64.97	64.97	65.02	64.85	65.14	102,272	65.006	-0.26%
2013-01-28	113.4	113.4	113.6	113.1	114.0	41,705	4,733,168	113.49	65.14	65.14	65.25	64.97	65.48	72,603	65.192	-0.44%
2013-01-25	113.9	114.0	114.2	113.2	114.1	142,258	16,171,874	113.68	65.43	65.48	65.60	65.02	65.54	247,654	65.300	0.26%
2013-01-24	113.6	113.2	113.6	112.8	114.0	65,153	7,403,359	113.63	65.25	65.02	65.25	64.79	65.48	113,424	65.272	-0.70%
2013-01-23	114.4	114.5	114.6	114.2	115.0	251,391	28,786,353	114.51	65.71	65.77	65.83	65.60	66.06	437,642	65.776	1.69%
2013-01-22	112.5	112.5	112.6	112.1	112.8	111,460	12,538,240	112.49	64.62	64.62	64.68	64.39	64.79	194,039	64.617	0.90%
2013-01-21	111.5	111.5	111.6	111.2	111.8	49,689	5,544,271	111.58	64.05	64.05	64.11	63.88	64.22	86,503	64.094	0.45%
2013-01-18	111.0	111.0	111.1	110.6	111.3	56,512	6,272,700	111.00	63.76	63.76	63.82	63.53	63.93	98,381	63.759	1.09%
2013-01-17	109.8	109.8	110.0	109.4	110.7	173,623	19,095,137	109.98	63.07	63.07	63.19	62.84	63.59	302,257	63.175	-0.63%
2013-01-16	110.5	110.5	110.6	110.4	111.4	94,882	10,501,347	110.68	63.47	63.47	63.53	63.42	63.99	165,178	63.576	-1.69%
2013-01-15	112.4	112.3	112.5	112.1	112.9	134,125	15,079,600	112.43	64.57	64.51	64.62	64.39	64.85	233,496	64.582	0.63%
2013-01-14	111.7	111.6	111.7	110.9	112.0	42,628	4,756,461	111.58	64.16	64.11	64.16	63.70	64.34	74,210	64.094	0.81%
2013-01-11	110.8	110.8	110.9	110.7	112.0	130,398	14,470,061	110.97	63.65	63.65	63.70	63.59	64.34	227,007	63.743	-0.27%
2013-01-10	111.1	111.1	111.5	110.8	111.6	93,325	10,382,891	111.26	63.82	63.82	64.05	63.65	64.11	162,468	63.907	-1.68%
2013-01-09	113.0	113.0	113.1	112.5	113.1	274,572	30,982,994	112.84	64.91	64.91	64.97	64.62	64.97	477,997	64.818	3.10%
2013-01-08	109.6	109.6	109.7	108.9	109.9	148,224	16,231,867	109.51	62.96	62.96	63.01	62.55	63.13	258,040	62.904	-0.36%
2013-01-07	110.0	109.8	110.0	109.4	110.2	180,147	19,777,261	109.78	63.19	63.07	63.19	62.84	63.30	313,614	63.062	1.01%
2013-01-04	108.9	108.7	108.8	108.6	109.0	327,800	35,658,126	108.78	62.55	62.44	62.50	62.38	62.61	570,661	62.486	2.16%
2013-01-03	106.6	106.7	106.8	106.3	107.9	120,663	12,882,497	106.76	61.23	61.29	61.35	61.06	61.98	210,060	61.328	-1.02%
2013-01-02	107.7	107.5	107.7	104.0	107.7	254,123	27,071,517	106.53	61.87	61.75	61.87	59.74	61.87	442,398	61.193	4.16%
2012-12-31	103.4	103.4	103.5	103.0	104.1	25,900	2,679,660	103.46	59.40	59.40	59.45	59.17	59.80	45,089	59.431	-0.67%
2012-12-28	104.1	104.1	104.2	104.0	104.6	39,522	4,118,198	104.20	59.80	59.80	59.85	59.74	60.08	68,803	59.855	0.00%
2012-12-27	104.1	104.1	104.3	103.0	105.1	128,200	13,301,260	103.75	59.80	59.80	59.91	59.17	60.37	223,181	59.599	-0.38%
2012-12-24	104.5	104.5	104.7	104.3	104.9	9,750	1,020,390	104.66	60.03	60.03	60.14	59.91	60.26	16,974	60.116	-0.85%
2012-12-21	105.4	105.3	105.4	104.9	106.4	131,639	13,861,732	105.30	60.54	60.49	60.54	60.26	61.12	229,168	60.487	-0.75%
2012-12-20	106.2	106.2	106.3	105.6	106.5	246,547	26,135,436	106.01	61.00	61.00	61.06	60.66	61.18	429,209	60.892	0.85%
2012-12-19	105.3	105.3	105.4	104.8	105.5	292,163	30,715,789	105.13	60.49	60.49	60.54	60.20	60.60	508,621	60.390	2.23%
2012-12-18	103.0	102.9	103.0	102.8	103.2	88,584	9,121,706	102.97	59.17	59.11	59.17	59.05	59.28	154,214	59.150	0.88%
2012-12-17	102.1	102.1	102.3	101.5	102.6	93,776	9,572,379	102.08	58.65	58.65	58.76	58.30	58.94	163,253	58.635	-0.58%
2012-12-14	102.7	102.7	102.8	101.9	102.7	93,247	9,539,936	102.31	58.99	58.99	59.05	58.53	58.99	162,332	58.768	-0.19%
2012-12-13	102.9	102.9	103.3	102.2	103.6	93,200	9,576,389	102.75	59.11	59.11	59.34	58.71	59.51	162,250	59.022	-0.68%
2012-12-12	103.6	103.4	103.6	102.7	103.7	154,568	15,981,421	103.39	59.51	59.40	59.51	58.99	59.57	269,084	59.392	1.57%
2012-12-11	102.0	102.1	102.2	101.6	102.2	194,964	19,864,571	101.89	58.59	58.65	58.71	58.36	58.71	339,409	58.527	0.99%
2012-12-10	101.0	100.8	100.9	100.4	101.3	138,698	14,003,982	100.97	58.02	57.90	57.96	57.67	58.19	241,457	57.998	1.10%
2012-12-07	99.90	99.90	99.95	99.80	100.2	215,592	21,565,948	100.03	57.38	57.38	57.41	57.33	57.56	375,320	57.460	-0.05%
2012-12-06	99.95	99.80	99.90	99.50	100.8	154,705	15,446,868	99.847	57.41	57.33	57.38	57.15	57.90	269,323	57.354	0.15%
2012-12-05	99.80	99.80	100.0	98.05	100.0	243,175	24,239,893	99.681	57.33	57.33	57.44	56.32	57.44	423,339	57.259	1.27%
2012-12-04	98.55	98.60	98.75	98.05	98.55	58,933	5,794,342	98.321	56.61	56.64	56.72	56.32	56.61	102,595	56.478	-0.55%
2012-12-03	99.10	99.05	99.30	98.75	99.80	242,009	24,018,569	99.247	56.93	56.90	57.04	56.72	57.33	421,309	57.009	-0.30%
2012-11-30	99.40	99.50	99.55	98.80	99.65	493,434	49,013,857	99.332	57.10	57.15	57.18	56.75	57.24	859,010	57.059	1.07%
2012-11-29	98.35	98.35	98.40	97.90	98.80	500,408	49,118,116	98.156	56.49	56.49	56.52	56.24	56.75	871,151	56.383	1.60%
2012-11-28	96.80	96.60	96.80	96.45	97.00	91,448	8,836,773	96.632	55.60	55.49	55.60	55.40	55.72	159,200	55.507	-0.36%
2012-11-27	97.15	97.15	97.25	96.90	97.35	279,403	27,123,119	97.075	55.81	55.81	55.86	55.66	55.92	486,407	55.762	1.09%
2012-11-26	96.10	95.95	96.15	95.65	96.50	47,278	4,537,368	95.972	55.20	55.12	55.23	54.94	55.43	82,305	55.128	-0.05%
2012-11-23	96.15	95.95	96.15	95.70	96.20	109,278	10,492,299	96.015	55.23	55.12	55.23	54.97	55.26	190,240	55.153	0.21%
2012-11-22	95.95	95.90	96.05	95.50	96.20	428,528	41,119,435	95.955	55.12	55.09	55.17	54.86	55.26	746,016	55.119	2.18%
2012-11-21	93.90	93.60	93.90	93.60	94.35	66,619	6,271,024	94.133	53.94	53.77	53.94	53.77	54.20	115,976	54.072	0.59%
2012-11-20	93.35	93.35	93.50	93.30	93.85	75,948	7,112,651	93.652	53.62	53.62	53.71	53.59	53.91	132,216	53.796	0.48%
2012-11-19	92.90	92.90	93.00	92.65	93.10	30,722	2,854,369	92.910	53.36	53.36	53.42	53.22	53.48	53,483	53.369	1.04%
2012-11-16	92.95	92.80	92.95	92.50	93.25	204,748	18,999,323	92.794	52.82	52.73	52.82	52.56	52.99	360,339	52.726	-0.21%
2012-11-15	93.15	93.20	93.25	92.75	93.50	153,797	14,306,470	93.022	52.93	52.96	52.99	52.70	53.13	270,670	52.856	-1.43%
2012-11-14	94.50	94.50	94.75	94.00	94.75	26,872	2,531,682	94.213	53.70	53.70	53.84	53.41	53.84	47,292	53.533	0.11%
2012-11-13	94.40	94.50	94.85	94.20	95.00	110,058	10,407,885	94.567	53.64	53.70	53.89	53.53	53.98	193,693	53.734	0.16%
2012-11-12	94.25	94.30	94.35	93.50	94.40	116,371	10,946,589	94.066	53.55	53.58	53.61	53.13	53.64	204,803	53.449	1.45%
2012-11-09	92.90	92.80	92.95	92.45	93.05	545,112	50,603,971	92.832	52.79	52.73	52.82	52.53	52.87	959,351	52.748	-1.80%
2012-11-08	94.60	94.55	94.85	94.00	95.15	483,699	45,738,546	94.560	53.75	53.72	53.89	53.41	54.07	851,269	53.730	-3.67%
2012-11-07	98.20	98.05	98.40	96.75	98.50	207,949	20,322,623	97.729	55.80	55.71	55.91	54.97	55.97	365,972	55.530	1.03%
2012-11-06	97.20	97.15	97.25	96.70	97.65	86,343	8,384,942	97.112	55.23	55.20	55.26	54.95	55.49	151,956	55.180	-0.51%
2012-11-05	97.70	97.70	97.80	97.45	98.10	193,889	18,960,042	97.788	55.51	55.51	55.57	55.37	55.74	341,228	55.564	1.45%
2012-11-02	96.30	96.25	96.30	95.70	96.60	136,387	13,132,569	96.289	54.72	54.69	54.72	54.38	54.89	240,029	54.712	0.84%
2012-11-01	95.50	95.40	95.50	94.90	95.85	54,170	5,172,034	95.478	54.26	54.21	54.26	53.92	54.46	95,335	54.251	0.00%
2012-10-31	95.50	95.50	95.55	94.50	95.55	123,056	11,692,718	95.019	54.26	54.26	54.29	53.70	54.29	216,568	53.991	1.43%
2012-10-30	94.15	94.15	94.20	94.00	95.00	132,300	12,473,550	94.282	53.50	53.50	53.53	53.41	53.98	232,837	53.572	-1.10%
2012-10-29	95.20	95.10	95.25	94.85	95.45	42,605	4,050,484	95.071	54.09	54.04	54.12	53.89	54.24	74,981	54.020	-0.52%
2012-10-26	95.70	95.75	95.80	95.25	96.20	96,554	9,236,743	95.664	54.38	54.41	54.43	54.12	54.66	169,927	54.357	-0.21%
2012-10-25	95.90	95.85	95.90	95.40	95.95	72,108	6,906,558	95.781	54.49	54.46	54.49	54.21	54.52	126,904	54.424	0.26%
2012-10-24	95.65	95.60	95.65	95.00	96.25	154,104	14,750,091	95.715	54.35	54.32	54.35	53.98	54.69	271,210	54.386	-0.98%
2012-10-22	96.60	96.60	96.70	96.45	96.90	152,841	14,764,629	96.601	54.89	54.89	54.95	54.80	55.06	268,987	54.890	-1.83%
2012-10-19	98.40	98.15	98.45	97.75	98.55	218,832	21,498,227	98.241	55.91	55.77	55.94	55.54	56.00	385,126	55.821	1.13%
2012-10-18	97.30	97.30	97.60	97.20	97.80	242,884	23,706,455	97.604	55.29	55.29	55.46	55.23	55.57	427,455	55.460	0.93%
2012-10-17	96.40	96.40	96.45	96.05	96.60	108,786	10,478,125	96.319	54.78	54.78	54.80	54.58	54.89	191,454	54.729	1.80%
2012-10-16	94.70	94.70	94.75	94.35	94.90	45,621	4,323,126	94.762	53.81	53.81	53.84	53.61	53.92	80,289	53.845	0.53%
2012-10-15	94.20	94.05	94.40	93.55	94.30	137,046	12,849,028	93.757	53.53	53.44	53.64	53.16	53.58	241,189	53.274	-0.69%
2012-10-12	94.85	94.70	94.85	94.55	95.30	38,918	3,692,705	94.884	53.89	53.81	53.89	53.72	54.15	68,492	53.914	0.74%
2012-10-11	94.15	94.00	94.15	93.30	94.25	137,444	12,878,712	93.702	53.50	53.41	53.50	53.01	53.55	241,890	53.242	-0.95%
2012-10-10	95.05	95.00	95.10	94.50	95.15	101,700	9,641,940	94.808	54.01	53.98	54.04	53.70	54.07	178,983	53.871	-1.71%
2012-10-09	96.70	96.35	96.70	96.30	97.20	145,115	14,065,417	96.926	54.95	54.75	54.95	54.72	55.23	255,390	55.074	0.05%
2012-10-08	96.65	96.60	96.70	96.20	97.10	141,002	13,666,244	96.922	54.92	54.89	54.95	54.66	55.17	248,151	55.072	0.47%
2012-10-05	96.20	96.10	96.20	95.55	96.20	129,523	12,438,192	96.031	54.66	54.60	54.66	54.29	54.66	227,949	54.566	2.12%
2012-10-04	94.20	94.20	94.40	93.70	94.60	42,850	4,037,770	94.230	53.53	53.53	53.64	53.24	53.75	75,412	53.543	0.64%
2012-10-03	93.60	93.60	93.75	93.50	94.20	48,769	4,573,026	93.769	53.18	53.18	53.27	53.13	53.53	85,829	53.280	-0.32%
2012-09-28	93.90	93.90	94.05	93.65	94.40	48,162	4,529,789	94.053	53.35	53.35	53.44	53.21	53.64	84,761	53.442	0.91%
2012-09-27	93.05	92.95	93.00	92.40	93.55	74,950	6,977,574	93.096	52.87	52.82	52.84	52.50	53.16	131,906	52.898	0.05%
2012-09-26	93.00	92.90	93.00	92.85	93.80	48,560	4,517,290	93.025	52.84	52.79	52.84	52.76	53.30	85,461	52.858	-1.48%
2012-09-25	94.40	94.35	94.60	93.50	94.90	48,700	4,599,975	94.455	53.64	53.61	53.75	53.13	53.92	85,708	53.670	0.96%
2012-09-24	93.50	93.35	93.50	93.15	95.10	140,872	13,173,091	93.511	53.13	53.04	53.13	52.93	54.04	247,923	53.134	-1.63%
2012-09-21	95.05	95.05	95.10	94.55	95.45	94,405	8,972,659	95.044	54.01	54.01	54.04	53.72	54.24	166,145	54.005	0.05%
2012-09-20	95.00	94.90	95.00	94.80	97.00	154,507	14,743,217	95.421	53.98	53.92	53.98	53.87	55.12	271,919	54.219	-2.26%
2012-09-19	97.20	97.10	97.20	96.00	97.50	159,039	15,419,578	96.955	55.23	55.17	55.23	54.55	55.40	279,895	55.091	0.10%
2012-09-18	97.10	97.10	97.25	97.00	97.90	133,748	13,021,986	97.362	55.17	55.17	55.26	55.12	55.63	235,385	55.322	-3.09%
2012-09-17	100.2	100.2	100.3	100.0	100.8	888,491	89,081,710	100.26	56.93	56.93	56.99	56.82	57.28	1,563,668	56.970	3.14%
2012-09-14	97.15	97.05	97.15	96.45	97.20	750,988	72,740,833	96.860	55.20	55.14	55.20	54.80	55.23	1,321,675	55.037	6.12%
2012-09-13	91.55	91.55	91.70	91.35	92.70	87,122	8,028,942	92.157	52.02	52.02	52.10	51.91	52.67	153,327	52.365	-1.82%
2012-09-12	93.25	93.10	93.20	92.55	93.40	276,500	25,744,682	93.109	52.99	52.90	52.96	52.59	53.07	486,616	52.905	1.63%
2012-09-11	91.75	91.55	91.80	90.45	92.30	122,116	11,127,495	91.122	52.13	52.02	52.16	51.39	52.45	214,914	51.777	-0.60%
2012-09-10	92.30	92.50	92.55	92.05	92.80	331,361	30,616,342	92.396	52.45	52.56	52.59	52.30	52.73	583,167	52.500	2.10%
2012-09-07	90.40	90.50	90.60	89.50	90.50	480,360	43,251,476	90.040	51.37	51.42	51.48	50.85	51.42	845,393	51.161	2.38%
2012-09-06	88.30	88.30	88.50	87.35	88.45	304,176	26,768,492	88.003	50.17	50.17	50.29	49.63	50.26	535,324	50.004	1.73%
2012-09-05	86.80	86.75	86.90	86.80	87.50	185,148	16,129,354	87.116	49.32	49.29	49.38	49.32	49.72	325,845	49.500	0.29%
2012-09-04	86.55	86.55	86.70	86.45	86.90	56,338	4,876,518	86.558	49.18	49.18	49.26	49.12	49.38	99,150	49.183	-0.17%
2012-09-03	86.70	86.70	87.00	86.70	87.35	20,400	1,772,570	86.891	49.26	49.26	49.43	49.26	49.63	35,902	49.372	0.17%
2012-08-31	86.55	86.55	86.60	86.30	86.95	126,348	10,933,103	86.532	49.18	49.18	49.21	49.04	49.41	222,362	49.168	-0.92%
2012-08-30	87.35	87.35	87.40	87.05	87.90	275,254	24,045,102	87.356	49.63	49.63	49.66	49.46	49.95	484,424	49.637	1.16%
2012-08-29	86.35	86.35	86.45	86.10	86.55	114,729	9,912,445	86.399	49.06	49.06	49.12	48.92	49.18	201,913	49.093	1.11%
2012-08-28	85.40	85.30	85.65	85.00	85.65	53,300	4,536,670	85.116	48.53	48.47	48.67	48.30	48.67	93,803	48.364	-0.29%
2012-08-27	85.65	85.65	85.75	85.00	86.00	62,700	5,367,865	85.612	48.67	48.67	48.72	48.30	48.87	110,347	48.645	0.88%
2012-08-24	84.90	84.75	85.05	84.75	85.50	222,100	18,910,875	85.146	48.24	48.16	48.33	48.16	48.58	390,877	48.381	-3.08%
2012-08-23	87.60	87.60	87.70	87.30	87.85	54,100	4,738,755	87.593	49.78	49.78	49.83	49.60	49.92	95,211	49.771	1.27%
2012-08-22	86.50	86.40	86.50	86.15	87.10	95,073	8,215,136	86.409	49.15	49.09	49.15	48.95	49.49	167,320	49.098	-1.09%
2012-08-21	87.45	87.50	87.80	87.05	87.95	81,400	7,119,680	87.465	49.69	49.72	49.89	49.46	49.97	143,257	49.699	-1.30%
2012-08-20	88.60	88.60	88.65	88.00	89.40	125,134	11,053,688	88.335	50.34	50.34	50.37	50.00	50.80	220,225	50.193	-0.54%
2012-08-17	90.10	89.90	90.10	89.40	90.50	489,126	44,019,014	89.995	50.62	50.50	50.62	50.22	50.84	870,678	50.557	2.27%
2012-08-16	88.10	88.10	88.20	88.00	88.55	226,464	19,999,850	88.314	49.49	49.49	49.55	49.44	49.75	403,121	49.612	0.17%
2012-08-15	87.95	87.95	88.10	87.95	88.70	337,874	29,825,175	88.273	49.41	49.41	49.49	49.41	49.83	601,439	49.590	-0.11%
2012-08-14	88.05	87.90	88.05	87.00	88.05	653,941	57,209,953	87.485	49.46	49.38	49.46	48.87	49.46	1,164,060	49.147	3.41%
2012-08-13	85.15	85.15	85.20	84.85	85.50	228,916	19,506,911	85.214	47.84	47.84	47.86	47.67	48.03	407,486	47.871	1.31%
2012-08-10	84.05	84.05	84.10	83.10	84.65	530,000	44,552,205	84.061	47.22	47.22	47.25	46.68	47.55	943,436	47.223	-1.12%
2012-08-09	85.00	84.90	85.00	84.05	85.30	97,455	8,262,660	84.784	47.75	47.69	47.75	47.22	47.92	173,477	47.630	-0.12%
2012-08-08	85.10	85.05	85.15	84.50	85.55	375,348	31,944,176	85.105	47.81	47.78	47.84	47.47	48.06	668,145	47.810	1.31%
2012-08-07	84.00	83.90	84.05	83.15	84.00	222,117	18,550,617	83.517	47.19	47.13	47.22	46.71	47.19	395,383	46.918	1.14%
2012-08-06	83.05	83.05	83.10	83.00	83.35	370,635	30,832,667	83.189	46.66	46.66	46.68	46.63	46.82	659,756	46.733	2.28%
2012-08-03	81.20	81.15	81.30	80.25	81.20	189,970	15,315,613	80.621	45.62	45.59	45.67	45.08	45.62	338,160	45.291	-0.31%
2012-08-02	81.45	81.45	81.60	81.40	81.75	268,000	21,850,510	81.532	45.76	45.76	45.84	45.73	45.93	477,058	45.803	-2.34%
2012-08-01	83.40	83.35	83.40	82.55	83.40	142,900	11,863,945	83.023	46.85	46.82	46.85	46.37	46.85	254,372	46.640	0.72%
2012-07-31	82.80	82.75	82.80	82.35	83.10	205,910	17,052,275	82.814	46.52	46.49	46.52	46.26	46.68	366,534	46.523	0.06%
2012-07-30	82.75	82.70	82.80	81.80	83.00	366,830	30,332,868	82.689	46.49	46.46	46.52	45.95	46.63	652,983	46.453	3.05%
2012-07-27	80.30	80.30	80.35	80.00	80.80	203,222	16,355,756	80.482	45.11	45.11	45.14	44.94	45.39	361,749	45.213	1.52%
2012-07-26	79.10	79.10	79.20	78.80	79.50	225,800	17,863,100	79.110	44.44	44.44	44.49	44.27	44.66	401,939	44.442	0.13%
2012-07-25	79.00	79.00	79.20	78.05	79.50	317,671	25,070,019	78.918	44.38	44.38	44.49	43.85	44.66	565,476	44.334	-0.06%
2012-07-24	79.05	79.00	79.05	78.60	80.50	765,212	60,590,740	79.182	44.41	44.38	44.41	44.16	45.22	1,362,130	44.482	-2.17%
2012-07-23	80.80	80.65	80.70	80.65	82.85	367,868	29,824,695	81.074	45.39	45.31	45.34	45.31	46.54	654,830	45.546	-3.35%
2012-07-20	83.60	83.55	83.65	83.15	83.70	241,674	20,187,152	83.531	46.96	46.94	46.99	46.71	47.02	430,196	46.925	0.66%
2012-07-19	83.05	82.90	83.05	82.45	83.30	124,442	10,323,136	82.955	46.66	46.57	46.66	46.32	46.80	221,515	46.602	0.97%
2012-07-18	82.25	82.30	82.35	82.05	82.65	112,765	9,289,264	82.377	46.21	46.23	46.26	46.09	46.43	200,729	46.278	-0.72%
2012-07-17	82.85	82.80	82.90	82.25	83.00	143,000	11,843,885	82.824	46.54	46.52	46.57	46.21	46.63	254,550	46.529	-0.42%
2012-07-16	83.20	83.05	83.20	82.70	83.20	62,066	5,146,940	82.927	46.74	46.66	46.74	46.46	46.74	110,482	46.586	1.46%
2012-07-13	82.00	82.00	82.10	81.65	82.50	311,130	25,493,782	81.939	46.07	46.07	46.12	45.87	46.35	553,833	46.032	-1.56%
2012-07-12	83.30	83.10	83.35	83.00	84.15	141,700	11,868,415	83.757	46.80	46.68	46.82	46.63	47.27	252,236	47.053	-0.66%
2012-07-11	83.85	83.70	83.85	83.00	84.00	96,897	8,101,756	83.612	47.10	47.02	47.10	46.63	47.19	172,483	46.971	0.00%
2012-07-10	83.85	83.80	83.85	83.45	84.50	58,731	4,923,657	83.834	47.10	47.08	47.10	46.88	47.47	104,545	47.096	1.39%
2012-07-09	82.70	82.60	82.65	82.65	84.50	347,330	28,859,922	83.091	46.46	46.40	46.43	46.43	47.47	618,271	46.678	-3.95%
2012-07-06	86.10	86.05	86.10	85.65	86.40	77,251	6,646,152	86.033	48.37	48.34	48.37	48.12	48.54	137,512	48.331	-1.03%
2012-07-05	87.00	86.95	87.00	86.10	87.40	167,808	14,557,903	86.753	48.87	48.85	48.87	48.37	49.10	298,710	48.736	0.29%
2012-07-04	86.75	86.70	86.80	86.00	87.45	447,352	38,876,937	86.905	48.73	48.71	48.76	48.31	49.13	796,317	48.821	2.78%
2012-07-03	84.40	84.30	84.50	84.00	84.75	209,829	17,705,266	84.379	47.41	47.36	47.47	47.19	47.61	373,510	47.402	1.44%
2012-06-29	83.20	82.85	83.00	80.65	83.35	228,221	18,847,878	82.586	46.74	46.54	46.63	45.31	46.82	406,249	46.395	2.21%
2012-06-28	81.40	81.30	81.40	81.30	82.60	102,318	8,379,554	81.897	45.73	45.67	45.73	45.67	46.40	182,133	46.008	-0.25%
2012-06-27	81.60	81.60	81.70	80.50	81.80	70,007	5,709,675	81.559	45.84	45.84	45.90	45.22	45.95	124,617	45.818	1.37%
2012-06-26	80.50	80.40	80.55	80.10	80.70	361,125	29,024,877	80.373	45.22	45.17	45.25	45.00	45.34	642,827	45.152	-0.98%
2012-06-25	81.30	81.20	81.25	81.20	82.50	291,900	23,856,505	81.728	45.67	45.62	45.64	45.62	46.35	519,602	45.913	-1.45%
2012-06-22	82.50	82.30	82.50	81.75	82.65	175,064	14,417,864	82.358	46.35	46.23	46.35	45.93	46.43	311,626	46.267	-1.79%
2012-06-21	84.00	84.00	84.05	83.95	84.85	239,808	20,210,583	84.278	47.19	47.19	47.22	47.16	47.67	426,875	47.345	-1.06%
2012-06-20	84.90	84.70	84.90	84.70	85.10	223,494	18,971,436	84.886	47.69	47.58	47.69	47.58	47.81	397,835	47.687	1.31%
2012-06-19	83.80	83.70	83.80	83.20	84.00	199,330	16,650,705	83.533	47.08	47.02	47.08	46.74	47.19	354,821	46.927	1.58%
2012-06-18	82.50	82.55	82.60	82.40	83.40	415,110	34,412,055	82.899	46.35	46.37	46.40	46.29	46.85	738,924	46.570	1.10%
2012-06-15	81.60	81.70	81.75	80.65	81.70	466,340	37,884,426	81.238	45.84	45.90	45.93	45.31	45.90	830,117	45.637	-0.49%
2012-06-14	82.00	81.80	82.00	81.50	82.15	57,514	4,710,198	81.897	46.07	45.95	46.07	45.78	46.15	102,379	46.008	-0.24%
2012-06-13	82.20	82.15	82.25	81.10	82.40	115,820	9,501,087	82.033	46.18	46.15	46.21	45.56	46.29	206,168	46.084	1.36%
2012-06-12	81.10	81.00	81.15	80.70	82.45	411,283	33,333,694	81.048	45.56	45.50	45.59	45.34	46.32	732,112	45.531	-3.34%
2012-06-11	83.90	83.70	83.90	83.50	84.25	218,764	18,360,583	83.929	47.13	47.02	47.13	46.91	47.33	389,415	47.149	2.25%
2012-06-08	82.05	81.95	82.15	81.90	83.50	145,157	11,969,017	82.456	46.09	46.04	46.15	46.01	46.91	258,389	46.322	-1.62%
2012-06-07	83.40	83.45	83.50	83.15	84.00	188,612	15,756,602	83.540	46.85	46.88	46.91	46.71	47.19	335,742	46.931	1.71%
2012-06-06	82.00	82.00	82.10	80.65	82.10	157,400	12,839,225	81.571	46.07	46.07	46.12	45.31	46.12	280,183	45.824	3.40%
2012-06-05	79.30	79.15	79.30	79.10	79.95	182,873	14,573,410	79.691	44.55	44.46	44.55	44.44	44.91	325,526	44.769	0.63%
2012-06-04	78.80	78.75	78.80	78.00	81.35	952,468	74,976,489	78.718	44.27	44.24	44.27	43.82	45.70	1,695,458	44.222	-5.17%
2012-06-01	83.10	82.95	83.05	82.40	83.50	151,456	12,598,322	83.181	46.68	46.60	46.66	46.29	46.91	269,602	46.729	0.30%
2012-05-31	82.85	82.80	82.85	82.20	83.20	720,300	59,506,035	82.613	46.54	46.52	46.54	46.18	46.74	1,282,183	46.410	-3.33%
2012-05-30	85.70	85.65	85.70	85.65	87.40	138,400	11,905,315	86.021	48.14	48.12	48.14	48.12	49.10	246,361	48.325	-2.61%
2012-05-29	88.00	87.85	88.10	86.70	88.15	87,976	7,706,080	87.593	49.44	49.35	49.49	48.71	49.52	156,603	49.208	1.91%
2012-05-28	86.35	86.25	86.40	85.40	86.50	94,500	8,146,110	86.202	48.51	48.45	48.54	47.98	48.59	168,216	48.426	-1.03%
2012-05-25	87.25	87.00	87.30	85.35	87.40	177,900	15,405,260	86.595	49.01	48.87	49.04	47.95	49.10	316,674	48.647	3.44%
2012-05-24	84.35	84.25	84.35	84.30	85.50	173,310	14,723,455	84.954	47.39	47.33	47.39	47.36	48.03	308,504	47.725	-1.06%
2012-05-23	85.25	85.25	85.45	85.00	86.50	133,747	11,426,611	85.435	47.89	47.89	48.00	47.75	48.59	238,079	47.995	-1.33%
2012-05-22	86.40	86.40	86.50	85.70	86.80	356,741	30,828,988	86.418	48.54	48.54	48.59	48.14	48.76	635,023	48.548	1.77%
2012-05-21	84.90	84.80	84.90	84.25	84.95	256,725	21,709,470	84.563	47.69	47.64	47.69	47.33	47.72	456,988	47.506	-0.70%
2012-05-18	85.50	85.40	85.45	84.50	87.15	561,131	47,808,348	85.200	48.03	47.98	48.00	47.47	48.96	998,852	47.863	-2.01%
2012-05-17	87.25	87.15	87.25	86.80	87.70	519,024	45,299,766	87.279	49.01	48.96	49.01	48.76	49.27	923,898	49.031	-2.84%
2012-05-16	89.80	89.70	89.85	89.30	90.60	594,482	53,495,738	89.987	50.45	50.39	50.48	50.17	50.90	1,058,219	50.553	-4.97%
2012-05-15	94.50	94.30	94.50	93.05	94.75	210,406	19,736,919	93.804	53.09	52.98	53.09	52.27	53.23	374,537	52.697	-0.63%
2012-05-14	95.10	95.00	95.10	94.00	96.00	118,216	11,279,988	95.418	53.42	53.37	53.42	52.81	53.93	210,433	53.604	1.83%
2012-05-11	94.40	94.10	94.15	94.10	95.45	417,144	39,390,488	94.429	52.47	52.30	52.33	52.30	53.05	750,559	52.482	-1.26%
2012-05-10	95.60	95.45	95.60	94.90	96.30	243,335	23,184,271	95.277	53.13	53.05	53.13	52.74	53.52	437,828	52.953	-0.78%
2012-05-09	96.35	96.30	96.40	95.85	97.00	332,713	32,012,467	96.216	53.55	53.52	53.58	53.27	53.91	598,644	53.475	-1.68%
2012-05-08	98.00	97.95	98.10	98.00	98.95	215,605	21,255,428	98.585	54.47	54.44	54.52	54.47	54.99	387,934	54.791	0.10%
2012-05-07	97.90	97.90	98.00	97.25	98.75	678,958	66,315,779	97.673	54.41	54.41	54.47	54.05	54.88	1,221,636	54.284	-3.93%
2012-05-04	101.9	101.8	101.9	101.9	102.6	361,348	36,977,105	102.33	56.63	56.58	56.63	56.63	57.02	650,167	56.873	-2.77%
2012-05-03	104.8	105.0	105.1	104.4	105.6	43,276	4,534,708	104.79	58.25	58.36	58.41	58.02	58.69	77,866	58.238	0.10%
2012-05-02	104.7	104.5	104.7	104.1	105.4	190,303	19,913,002	104.64	58.19	58.08	58.19	57.86	58.58	342,409	58.156	-2.33%
2012-04-30	107.2	107.1	107.3	107.1	107.5	375,169	40,262,273	107.32	59.58	59.52	59.63	59.52	59.75	675,034	59.645	2.88%
2012-04-27	104.2	104.2	104.5	103.7	105.4	38,294	3,989,950	104.19	57.91	57.91	58.08	57.63	58.58	68,902	57.908	-1.23%
2012-04-26	105.5	105.5	105.6	103.9	105.9	149,444	15,712,367	105.14	58.63	58.63	58.69	57.75	58.86	268,892	58.434	1.54%
2012-04-25	103.9	103.7	103.9	103.0	104.0	103,630	10,713,358	103.38	57.75	57.63	57.75	57.25	57.80	186,459	57.457	1.17%
2012-04-24	102.7	102.6	102.7	102.0	103.5	70,732	7,242,206	102.39	57.08	57.02	57.08	56.69	57.52	127,267	56.906	-0.19%
2012-04-23	102.9	102.6	102.9	102.5	103.9	26,341	2,716,653	103.13	57.19	57.02	57.19	56.97	57.75	47,395	57.320	-2.00%
2012-04-20	105.0	105.0	105.1	104.2	105.2	131,365	13,770,806	104.83	58.36	58.36	58.41	57.91	58.47	236,363	58.261	0.67%
2012-04-19	104.3	104.1	104.2	102.7	104.3	156,617	16,205,407	103.47	57.97	57.86	57.91	57.08	57.97	281,798	57.507	0.68%
2012-04-18	103.6	103.6	103.8	103.3	103.8	149,074	15,435,378	103.54	57.58	57.58	57.69	57.41	57.69	268,226	57.546	2.78%
2012-04-17	100.8	100.8	100.9	99.95	101.4	57,529	5,766,777	100.24	56.02	56.02	56.08	55.55	56.36	103,511	55.712	0.20%
2012-04-16	100.6	100.6	100.7	100.4	101.0	161,738	16,270,026	100.59	55.91	55.91	55.97	55.80	56.13	291,012	55.908	-3.27%
2012-04-13	104.0	104.1	104.2	103.8	104.5	302,074	31,459,337	104.14	57.80	57.86	57.91	57.69	58.08	543,516	57.881	5.37%
2012-04-12	98.70	98.55	98.70	96.90	100.9	162,412	16,026,862	98.680	54.86	54.77	54.86	53.85	56.08	292,225	54.844	2.49%
2012-04-11	96.30	96.30	96.45	95.75	96.70	295,785	28,393,627	95.994	53.52	53.52	53.60	53.22	53.74	532,200	53.351	-3.12%
2012-04-10	99.40	99.45	99.65	99.40	102.7	221,343	22,138,212	100.02	55.24	55.27	55.38	55.24	57.08	398,258	55.588	-3.40%
2012-04-05	102.9	102.7	102.8	102.5	103.6	162,907	16,763,042	102.90	57.19	57.08	57.13	56.97	57.58	293,115	57.189	-4.10%
2012-04-03	107.3	107.1	107.5	106.7	107.4	107,640	11,509,412	106.93	59.63	59.52	59.75	59.30	59.69	193,675	59.427	1.80%
2012-04-02	105.4	105.3	105.5	104.6	105.4	70,808	7,445,005	105.14	58.58	58.52	58.63	58.13	58.58	127,403	58.436	0.57%
2012-03-30	104.8	104.7	104.8	104.3	105.3	145,442	15,226,632	104.69	58.25	58.19	58.25	57.97	58.52	261,691	58.186	-1.78%
2012-03-29	106.7	106.6	106.8	106.0	106.8	60,700	6,451,007	106.28	59.30	59.25	59.36	58.91	59.36	109,216	59.066	-1.20%
2012-03-28	108.0	107.8	108.0	107.0	108.8	90,959	9,766,993	107.38	60.02	59.91	60.02	59.47	60.47	163,661	59.678	-1.64%
2012-03-27	109.8	109.7	109.8	108.3	109.9	383,892	41,981,877	109.36	61.02	60.97	61.02	60.19	61.08	690,730	60.779	3.58%
2012-03-26	106.0	105.8	105.9	105.4	106.5	87,875	9,321,259	106.07	58.91	58.80	58.86	58.58	59.19	158,112	58.954	0.57%
2012-03-23	105.4	105.4	105.6	104.6	106.9	180,408	18,940,332	104.99	58.58	58.58	58.69	58.13	59.41	324,605	58.349	1.15%
2012-03-22	104.2	104.2	104.4	104.0	105.2	89,301	9,323,511	104.41	57.91	57.91	58.02	57.80	58.47	160,678	58.026	-1.51%
2012-03-21	105.8	105.8	105.9	105.3	106.0	282,381	29,838,077	105.67	58.80	58.80	58.86	58.52	58.91	508,083	58.727	0.00%
2012-03-20	105.8	105.8	106.0	105.5	106.4	227,139	24,058,227	105.92	58.80	58.80	58.91	58.63	59.13	408,687	58.867	-0.75%
2012-03-19	106.6	106.6	107.0	106.0	108.0	224,032	23,967,149	106.98	59.25	59.25	59.47	58.91	60.02	403,097	59.458	-0.09%
2012-03-16	106.7	106.7	106.8	106.1	107.6	324,369	34,665,848	106.87	59.30	59.30	59.36	58.97	59.80	583,631	59.397	0.66%
2012-03-15	106.0	106.0	106.2	104.6	106.1	1,658,457	174,376,014	105.14	58.91	58.91	59.02	58.13	58.97	2,984,030	58.436	7.89%
2012-03-14	98.25	98.20	98.40	97.50	99.00	668,530	65,763,526	98.370	54.61	54.58	54.69	54.19	55.02	1,202,873	54.672	1.71%
2012-03-13	96.60	96.70	96.75	95.40	96.80	137,456	13,252,329	96.411	53.69	53.74	53.77	53.02	53.80	247,322	53.583	1.20%
2012-03-12	95.45	95.15	95.50	94.55	95.50	84,234	7,988,606	94.838	53.05	52.88	53.08	52.55	53.08	151,561	52.709	1.06%
2012-03-09	94.45	94.40	94.45	93.20	94.80	116,528	10,970,264	94.143	52.49	52.47	52.49	51.80	52.69	209,667	52.322	1.78%
2012-03-08	92.80	92.75	92.85	92.00	93.00	201,126	18,606,378	92.511	51.58	51.55	51.60	51.13	51.69	361,882	51.416	0.22%
2012-03-07	92.60	92.55	92.60	91.20	92.65	236,233	21,775,052	92.176	51.47	51.44	51.47	50.69	51.49	425,050	51.229	-2.94%
2012-03-06	95.40	95.40	95.45	95.25	96.80	126,807	12,133,787	95.687	53.02	53.02	53.05	52.94	53.80	228,161	53.181	-1.85%
2012-03-05	97.20	97.10	97.20	96.70	98.30	54,800	5,321,038	97.099	54.02	53.97	54.02	53.74	54.63	98,601	53.966	-1.52%
2012-03-02	98.70	98.65	98.70	98.00	99.20	179,439	17,719,327	98.748	54.86	54.83	54.86	54.47	55.13	322,861	54.882	1.96%
2012-03-01	96.80	96.75	96.90	96.80	97.50	71,347	6,925,183	97.063	53.80	53.77	53.85	53.80	54.19	128,373	53.946	-0.72%
2012-02-29	97.50	97.40	97.50	97.00	97.80	81,547	7,940,055	97.368	54.19	54.13	54.19	53.91	54.36	146,726	54.115	0.78%
2012-02-28	96.75	96.75	96.80	95.20	96.80	84,116	8,086,026	96.129	53.77	53.77	53.80	52.91	53.80	151,348	53.427	0.47%
2012-02-27	96.30	96.30	96.55	95.80	97.40	91,889	8,873,483	96.567	53.52	53.52	53.66	53.24	54.13	165,334	53.670	-0.52%
2012-02-24	96.80	96.80	97.00	96.75	97.60	47,852	4,649,508	97.164	53.80	53.80	53.91	53.77	54.24	86,099	54.002	0.10%
2012-02-23	96.70	96.70	96.75	96.40	97.50	92,868	8,990,042	96.805	53.74	53.74	53.77	53.58	54.19	167,096	53.802	-2.32%
2012-02-22	99.00	98.95	99.00	98.00	99.00	121,957	12,024,047	98.593	55.02	54.99	55.02	54.47	55.02	219,435	54.796	0.41%
2012-02-21	98.60	98.60	98.65	97.75	98.80	188,784	18,552,988	98.276	54.80	54.80	54.83	54.33	54.91	339,675	54.620	0.73%
2012-02-20	98.90	98.95	99.00	98.60	99.50	462,584	45,893,061	99.210	54.40	54.43	54.46	54.24	54.73	840,916	54.575	1.44%
2012-02-17	97.50	97.45	97.50	97.15	97.85	968,541	94,339,071	97.403	53.63	53.61	53.63	53.44	53.83	1,760,678	53.581	5.23%
2012-02-16	92.65	92.60	92.65	92.50	93.70	88,487	8,214,921	92.838	50.97	50.94	50.97	50.88	51.54	160,858	51.070	-0.70%
2012-02-15	93.30	93.20	93.30	92.20	93.40	114,169	10,622,288	93.040	51.32	51.27	51.32	50.72	51.38	207,544	51.181	0.97%
2012-02-14	92.40	92.40	92.45	92.20	92.90	78,300	7,234,485	92.394	50.83	50.83	50.86	50.72	51.10	142,339	50.826	0.11%
2012-02-13	92.30	92.30	92.35	91.00	92.50	104,828	9,664,343	92.192	50.77	50.77	50.80	50.06	50.88	190,563	50.715	0.65%
2012-02-10	91.70	91.60	91.65	91.50	93.20	465,518	42,953,765	92.271	50.44	50.39	50.42	50.33	51.27	846,249	50.758	-3.52%
2012-02-09	95.05	95.05	95.10	94.15	95.05	261,314	24,785,763	94.850	52.29	52.29	52.31	51.79	52.29	475,034	52.177	0.05%
2012-02-08	95.00	95.00	95.10	94.05	95.10	210,100	19,882,907	94.635	52.26	52.26	52.31	51.74	52.31	381,934	52.059	0.00%
2012-02-07	95.00	95.00	95.05	94.65	95.05	197,812	18,759,912	94.837	52.26	52.26	52.29	52.07	52.29	359,596	52.169	0.05%
2012-02-06	94.95	94.90	95.00	94.75	95.40	421,378	40,031,629	95.002	52.23	52.20	52.26	52.12	52.48	766,009	52.260	2.21%
2012-02-03	92.90	92.90	92.95	92.20	93.00	57,168	5,288,259	92.504	51.10	51.10	51.13	50.72	51.16	103,924	50.886	-0.21%
2012-02-02	93.10	93.10	93.15	92.20	93.20	260,152	24,134,313	92.770	51.21	51.21	51.24	50.72	51.27	472,922	51.032	3.22%
2012-02-01	90.20	90.20	90.25	90.10	91.40	96,004	8,695,438	90.574	49.62	49.62	49.65	49.56	50.28	174,522	49.824	-1.31%
2012-01-31	91.40	91.30	91.45	90.90	92.00	115,532	10,544,388	91.268	50.28	50.22	50.31	50.00	50.61	210,022	50.206	1.22%
2012-01-30	90.30	90.35	90.40	90.20	91.50	182,674	16,559,006	90.648	49.67	49.70	49.73	49.62	50.33	332,077	49.865	-1.69%
2012-01-27	91.85	91.85	91.90	91.60	92.70	337,100	31,044,390	92.093	50.53	50.53	50.55	50.39	50.99	612,803	50.660	-4.42%
2012-01-26	96.10	96.10	96.20	96.00	96.80	423,978	40,783,009	96.191	52.86	52.86	52.92	52.81	53.25	770,735	52.914	2.34%
2012-01-20	93.90	93.85	93.90	93.55	94.10	532,411	49,934,815	93.790	51.65	51.63	51.65	51.46	51.76	967,852	51.593	3.30%
2012-01-19	90.90	90.75	91.00	90.70	91.50	182,755	16,638,989	91.045	50.00	49.92	50.06	49.89	50.33	332,224	50.084	-0.11%
2012-01-18	91.00	91.00	91.05	90.45	91.95	162,649	14,767,817	90.796	50.06	50.06	50.09	49.76	50.58	295,674	49.946	-0.76%
2012-01-17	91.70	91.70	91.80	89.70	91.80	277,411	25,245,063	91.002	50.44	50.44	50.50	49.34	50.50	504,296	50.060	2.57%
2012-01-16	89.40	89.40	89.55	89.15	90.00	148,045	13,233,927	89.391	49.18	49.18	49.26	49.04	49.51	269,126	49.174	-1.76%
2012-01-13	91.00	91.00	91.15	89.90	91.15	453,409	41,036,684	90.507	50.06	50.06	50.14	49.45	50.14	824,237	49.787	2.30%
2012-01-12	88.95	88.85	89.00	88.65	89.20	277,059	24,642,614	88.944	48.93	48.88	48.96	48.77	49.07	503,656	48.927	1.25%
2012-01-11	87.85	87.80	87.90	87.25	88.10	189,853	16,635,722	87.624	48.33	48.30	48.35	48.00	48.46	345,127	48.202	0.46%
2012-01-10	87.45	87.45	87.50	86.80	87.55	327,222	28,546,313	87.238	48.11	48.11	48.13	47.75	48.16	594,846	47.989	1.80%
2012-01-09	85.90	86.05	86.15	84.40	86.05	174,667	14,857,587	85.062	47.25	47.34	47.39	46.43	47.34	317,521	46.792	0.23%
2012-01-06	85.70	85.70	85.75	85.45	86.30	373,321	31,989,320	85.689	47.14	47.14	47.17	47.01	47.47	678,648	47.137	0.23%
2012-01-05	85.50	85.45	85.50	85.20	85.90	383,387	32,802,243	85.559	47.03	47.01	47.03	46.87	47.25	696,946	47.066	1.06%
2012-01-04	84.60	84.60	84.70	84.35	85.10	507,888	42,965,260	84.596	46.54	46.54	46.59	46.40	46.81	923,272	46.536	1.56%
2012-01-03	83.30	83.15	83.50	81.60	83.45	358,091	29,628,486	82.740	45.82	45.74	45.93	44.89	45.91	650,962	45.515	2.97%
2011-12-30	80.90	80.90	80.95	80.40	80.95	73,900	5,965,230	80.720	44.50	44.50	44.53	44.23	44.53	134,340	44.404	1.25%
2011-12-29	79.90	79.85	80.00	79.40	80.00	60,400	4,821,645	79.829	43.95	43.93	44.01	43.68	44.01	109,799	43.913	-0.37%
2011-12-28	80.20	80.20	80.50	80.05	81.30	85,623	6,877,166	80.319	44.12	44.12	44.28	44.04	44.72	155,651	44.183	-1.84%
2011-12-23	81.70	81.60	81.70	80.40	81.90	291,758	23,698,506	81.227	44.94	44.89	44.94	44.23	45.05	530,377	44.682	3.61%
2011-12-22	78.85	78.80	78.90	78.60	79.30	107,120	8,458,137	78.959	43.38	43.35	43.40	43.24	43.62	194,730	43.435	-0.19%
2011-12-21	79.00	78.90	79.00	78.30	79.50	207,400	16,360,510	78.884	43.46	43.40	43.46	43.07	43.73	377,025	43.394	1.15%
2011-12-20	78.10	78.15	78.20	77.50	78.50	120,604	9,421,529	78.120	42.96	42.99	43.02	42.63	43.18	219,242	42.973	0.00%
2011-12-19	78.10	78.00	78.30	77.50	79.45	360,311	28,153,006	78.135	42.96	42.91	43.07	42.63	43.71	654,997	42.982	-1.58%
2011-12-16	79.35	79.40	79.45	78.20	79.50	574,176	45,245,017	78.800	43.65	43.68	43.71	43.02	43.73	1,043,775	43.347	0.00%
2011-12-15	79.35	79.30	79.35	78.60	79.40	714,014	56,449,741	79.060	43.65	43.62	43.65	43.24	43.68	1,297,982	43.490	-2.40%
2011-12-14	81.30	81.25	81.35	80.50	81.90	620,550	50,491,750	81.366	44.72	44.70	44.75	44.28	45.05	1,128,077	44.759	-2.63%
2011-12-13	83.50	83.35	83.55	83.15	85.50	193,253	16,138,266	83.508	45.93	45.85	45.96	45.74	47.03	351,308	45.938	-2.34%
2011-12-12	85.50	85.35	85.50	85.35	86.75	79,550	6,849,686	86.105	47.03	46.95	47.03	46.95	47.72	144,611	47.366	1.06%
2011-12-09	84.60	84.60	84.65	84.50	85.90	184,114	15,634,733	84.919	46.54	46.54	46.57	46.48	47.25	334,695	46.713	-4.19%
2011-12-08	88.30	88.15	88.20	87.55	88.90	110,899	9,771,267	88.110	48.57	48.49	48.52	48.16	48.90	201,600	48.469	-0.11%
2011-12-07	88.40	88.25	88.45	86.95	88.50	171,410	15,061,524	87.868	48.63	48.55	48.66	47.83	48.68	311,600	48.336	0.91%
2011-12-06	87.60	87.55	87.65	86.90	88.00	528,226	46,300,705	87.653	48.19	48.16	48.22	47.80	48.41	960,244	48.218	0.86%
2011-12-05	86.85	86.80	87.00	85.15	87.00	225,600	19,394,380	85.968	47.78	47.75	47.86	46.84	47.86	410,111	47.291	2.30%
2011-12-02	84.90	84.90	85.10	83.65	85.00	193,350	16,290,895	84.256	46.70	46.70	46.81	46.02	46.76	351,484	46.349	-0.29%
2011-12-01	85.15	85.15	85.20	84.25	86.00	560,805	47,680,173	85.021	46.84	46.84	46.87	46.35	47.31	1,019,468	46.770	4.86%
2011-11-30	81.20	81.15	81.20	81.05	83.00	251,200	20,475,895	81.512	44.67	44.64	44.67	44.59	45.66	456,648	44.840	-2.35%
2011-11-29	83.15	83.05	83.15	82.40	83.70	199,821	16,613,989	83.144	45.74	45.69	45.74	45.33	46.04	363,248	45.737	0.30%
2011-11-28	82.90	82.90	83.15	82.35	83.80	105,900	8,825,180	83.335	45.60	45.60	45.74	45.30	46.10	192,512	45.842	2.22%
2011-11-25	81.10	81.05	81.20	81.00	83.40	526,641	42,939,306	81.534	44.61	44.59	44.67	44.56	45.88	957,363	44.852	-2.58%
2011-11-24	83.25	83.00	83.30	81.50	83.60	274,424	22,712,908	82.766	45.80	45.66	45.82	44.83	45.99	498,866	45.529	0.48%
2011-11-23	82.85	82.80	82.85	82.60	84.30	694,710	57,712,984	83.075	45.58	45.55	45.58	45.44	46.37	1,262,890	45.699	-3.77%
2011-11-22	86.10	86.10	86.15	84.50	86.30	196,560	16,812,462	85.533	47.36	47.36	47.39	46.48	47.47	357,320	47.052	0.70%
2011-11-21	85.50	85.40	85.50	85.15	86.05	288,010	24,662,624	85.631	47.03	46.98	47.03	46.84	47.34	523,564	47.105	-2.56%
2011-11-18	87.75	87.55	87.60	87.45	88.35	387,218	34,000,609	87.807	48.27	48.16	48.19	48.11	48.60	703,910	48.302	-3.09%
2011-11-17	90.55	90.50	90.55	88.45	90.90	192,712	17,396,216	90.271	49.81	49.78	49.81	48.66	50.00	350,325	49.657	1.74%
2011-11-16	89.00	88.95	89.05	88.70	91.00	698,541	62,411,035	89.345	48.96	48.93	48.99	48.79	50.06	1,269,854	49.148	-3.47%
2011-11-15	92.20	92.20	92.25	91.80	92.80	127,113	11,713,204	92.148	50.72	50.72	50.75	50.50	51.05	231,074	50.690	-1.23%
2011-11-14	93.35	93.35	93.40	93.00	93.95	160,039	14,958,819	93.470	51.35	51.35	51.38	51.16	51.68	290,929	51.417	0.91%
2011-11-11	93.50	93.45	93.50	93.20	94.20	215,005	20,155,476	93.744	50.89	50.86	50.89	50.73	51.27	395,031	51.023	1.30%
2011-11-10	92.30	92.20	92.35	91.90	93.25	682,108	63,215,541	92.677	50.24	50.18	50.26	50.02	50.75	1,253,244	50.442	-5.67%
2011-11-09	97.85	97.80	97.90	97.50	99.00	95,067	9,300,378	97.830	53.26	53.23	53.28	53.07	53.88	174,668	53.246	2.35%
2011-11-08	95.60	95.60	95.65	95.50	97.20	307,110	29,599,151	96.380	52.03	52.03	52.06	51.98	52.90	564,256	52.457	-1.44%
2011-11-07	97.00	96.55	97.00	96.45	99.00	183,600	17,912,006	97.560	52.79	52.55	52.79	52.50	53.88	337,330	53.099	-2.66%
2011-11-04	99.65	99.60	99.65	99.30	100.0	669,758	66,760,465	99.678	54.24	54.21	54.24	54.05	54.43	1,230,553	54.252	4.89%
2011-11-03	95.00	94.90	94.95	94.95	96.55	558,253	53,384,476	95.628	51.71	51.65	51.68	51.68	52.55	1,025,684	52.048	-2.66%
2011-11-02	97.60	97.55	97.60	94.90	97.95	503,448	48,750,738	96.834	53.12	53.09	53.12	51.65	53.31	924,990	52.704	-3.27%
2011-11-01	100.9	100.8	100.9	100.5	102.7	122,419	12,423,316	101.48	54.92	54.86	54.92	54.70	55.90	224,922	55.234	-3.72%
2011-10-31	104.8	104.6	105.0	103.9	106.9	120,394	12,617,675	104.80	57.04	56.93	57.15	56.55	58.18	221,201	57.042	-2.06%
2011-10-28	107.0	107.0	107.2	106.5	108.6	709,474	76,143,693	107.32	58.24	58.24	58.35	57.97	59.11	1,303,523	58.414	3.28%
2011-10-27	103.6	103.5	103.8	100.5	103.8	443,458	45,376,683	102.32	56.39	56.33	56.50	54.70	56.50	814,770	55.693	3.60%
2011-10-26	100.0	100.0	100.1	98.00	100.0	123,214	12,211,279	99.106	54.43	54.43	54.48	53.34	54.43	226,382	53.941	-0.20%
2011-10-25	100.2	100.2	100.3	99.65	100.9	431,400	43,201,190	100.14	54.54	54.54	54.59	54.24	54.92	792,615	54.505	1.78%
2011-10-24	98.45	98.45	98.50	97.55	98.60	208,104	20,434,721	98.195	53.58	53.58	53.61	53.09	53.67	382,351	53.445	2.98%
2011-10-21	95.60	95.60	95.75	94.95	95.95	35,003	3,340,861	95.445	52.03	52.03	52.11	51.68	52.22	64,311	51.948	0.63%
2011-10-20	95.00	95.00	95.35	93.80	95.00	102,688	9,679,873	94.265	51.71	51.71	51.90	51.05	51.71	188,670	51.306	-1.66%
2011-10-19	96.60	96.60	96.80	96.40	97.10	208,727	20,201,857	96.786	52.58	52.58	52.69	52.47	52.85	383,496	52.678	3.98%
2011-10-18	92.90	92.85	92.90	92.85	94.05	308,472	28,803,592	93.375	50.56	50.54	50.56	50.54	51.19	566,759	50.822	-7.01%
2011-10-17	99.90	99.90	100.0	98.60	99.90	414,568	41,219,979	99.429	54.37	54.37	54.43	53.67	54.37	761,690	54.116	5.16%
2011-10-14	95.00	94.90	95.00	93.80	95.80	137,592	12,982,020	94.352	51.71	51.65	51.71	51.05	52.14	252,799	51.353	-2.66%
2011-10-13	97.60	97.60	97.80	96.90	97.80	465,078	45,234,907	97.263	53.12	53.12	53.23	52.74	53.23	854,492	52.938	4.72%
2011-10-12	93.20	93.20	93.30	91.85	93.50	120,057	11,119,649	92.620	50.73	50.73	50.78	49.99	50.89	220,582	50.411	1.36%
2011-10-11	91.95	91.95	92.10	91.85	93.55	230,456	21,330,337	92.557	50.05	50.05	50.13	49.99	50.92	423,419	50.376	1.83%
2011-10-10	90.30	90.25	90.30	89.65	91.05	125,156	11,267,897	90.031	49.15	49.12	49.15	48.79	49.56	229,950	49.001	-0.77%
2011-10-07	91.00	90.95	91.00	90.20	91.80	264,626	24,088,032	91.027	49.53	49.50	49.53	49.09	49.96	486,200	49.543	2.02%
2011-10-06	89.20	89.10	89.20	88.25	89.30	446,357	39,622,465	88.769	48.55	48.49	48.55	48.03	48.60	820,096	48.314	8.25%
2011-10-04	82.40	82.35	82.40	82.20	85.00	377,670	31,447,012	83.266	44.85	44.82	44.85	44.74	46.26	693,897	45.319	-4.57%
2011-10-03	86.35	86.30	86.35	86.20	90.00	351,975	30,575,110	86.867	47.00	46.97	47.00	46.92	48.98	646,687	47.280	-5.06%
2011-09-30	90.95	90.80	90.95	90.50	92.95	149,266	13,599,106	91.107	49.50	49.42	49.50	49.26	50.59	274,248	49.587	-2.20%
2011-09-28	93.00	93.05	93.15	91.65	93.20	304,500	28,110,590	92.317	50.62	50.64	50.70	49.88	50.73	559,461	50.246	0.98%
2011-09-27	92.10	92.10	92.15	88.95	92.10	445,647	40,586,493	91.073	50.13	50.13	50.15	48.41	50.13	818,792	49.569	8.04%
2011-09-26	85.25	85.20	85.40	83.35	87.90	528,709	45,017,386	85.146	46.40	46.37	46.48	45.37	47.84	971,402	46.343	-3.29%
2011-09-23	88.15	88.15	88.25	86.65	89.15	653,206	57,109,744	87.430	47.98	47.98	48.03	47.16	48.52	1,200,142	47.586	-2.06%
2011-09-22	90.00	90.00	90.05	90.00	92.90	726,983	66,503,652	91.479	48.98	48.98	49.01	48.98	50.56	1,335,693	49.790	-7.60%
2011-09-21	97.40	97.30	97.60	96.90	98.00	97,200	9,449,605	97.218	53.01	52.96	53.12	52.74	53.34	178,586	52.913	0.10%
2011-09-20	97.30	97.10	97.30	96.00	97.35	79,100	7,654,360	96.768	52.96	52.85	52.96	52.25	52.99	145,331	52.668	0.41%
2011-09-19	96.90	96.75	96.90	96.65	99.25	229,400	22,277,135	97.110	52.74	52.66	52.74	52.60	54.02	421,479	52.855	-4.72%
2011-09-16	101.7	101.5	101.7	101.4	102.0	597,487	60,728,205	101.64	55.35	55.24	55.35	55.19	55.52	1,097,769	55.320	6.05%
2011-09-15	95.90	95.50	95.85	94.65	96.40	102,313	9,779,190	95.581	52.20	51.98	52.17	51.52	52.47	187,981	52.022	0.52%
2011-09-14	95.40	95.30	95.40	93.15	96.30	289,991	27,458,513	94.687	51.92	51.87	51.92	50.70	52.41	532,803	51.536	0.47%
2011-09-12	94.95	94.80	94.95	94.80	97.00	845,726	81,142,119	95.944	51.68	51.60	51.68	51.60	52.79	1,553,860	52.220	-5.99%
2011-09-09	101.0	101.0	101.2	100.5	102.0	39,797	4,034,123	101.37	54.97	54.97	55.08	54.70	55.52	73,119	55.172	-0.79%
2011-09-08	101.8	101.8	101.9	101.6	102.8	111,921	11,422,192	102.06	55.41	55.41	55.46	55.30	55.95	205,634	55.546	0.79%
2011-09-07	101.0	101.0	101.1	99.40	101.0	115,442	11,583,601	100.34	54.97	54.97	55.03	54.10	54.97	212,103	54.613	1.61%
2011-09-06	99.40	99.35	99.40	98.20	99.45	377,684	37,343,957	98.876	54.10	54.07	54.10	53.45	54.13	693,922	53.816	-1.00%
2011-09-05	100.4	100.2	100.4	99.90	101.6	249,998	25,127,139	100.51	54.65	54.54	54.65	54.37	55.30	459,324	54.705	-3.09%
2011-09-02	103.6	103.4	103.9	103.3	105.1	85,800	8,903,840	103.77	56.39	56.28	56.55	56.22	57.20	157,641	56.482	-2.17%
2011-09-01	105.9	105.9	106.0	105.9	107.3	172,847	18,439,169	106.68	57.64	57.64	57.69	57.64	58.40	317,573	58.063	0.86%
2011-08-31	105.0	105.0	105.1	103.9	105.0	96,044	10,043,358	104.57	57.15	57.15	57.20	56.55	57.15	176,463	56.915	0.48%
2011-08-30	104.5	104.5	104.9	104.5	105.5	274,400	28,834,670	105.08	56.88	56.88	57.09	56.88	57.42	504,158	57.194	2.45%
2011-08-29	102.0	102.0	102.5	101.3	103.0	111,005	11,290,210	101.71	55.52	55.52	55.79	55.13	56.06	203,951	55.358	0.79%
2011-08-26	101.2	101.1	101.5	100.9	102.8	79,800	8,086,500	101.33	55.08	55.03	55.24	54.92	55.95	146,617	55.154	-1.94%
2011-08-25	103.2	103.0	103.1	102.5	103.5	316,127	32,525,166	102.89	56.17	56.06	56.11	55.79	56.33	580,823	55.998	2.48%
2011-08-24	100.7	100.6	100.8	100.6	102.5	113,061	11,456,297	101.33	54.81	54.75	54.86	54.75	55.79	207,728	55.150	-1.08%
2011-08-23	101.8	101.8	101.9	99.30	101.8	188,215	18,925,030	100.55	55.41	55.41	55.46	54.05	55.41	345,809	54.727	1.09%
2011-08-22	100.7	100.6	100.9	99.00	100.8	369,249	36,801,491	99.666	54.81	54.75	54.92	53.88	54.86	678,425	54.246	0.43%
2011-08-19	101.3	101.1	101.3	101.2	103.6	650,910	66,294,444	101.85	54.58	54.47	54.58	54.52	55.81	1,208,188	54.871	-6.12%
2011-08-18	107.9	107.9	108.1	107.8	110.2	296,358	32,309,181	109.02	58.13	58.13	58.24	58.08	59.37	550,085	58.735	-0.92%
2011-08-17	108.9	109.0	109.1	107.4	109.6	294,097	31,965,056	108.69	58.67	58.72	58.78	57.86	59.05	545,889	58.556	1.68%
2011-08-16	107.1	107.1	107.2	106.6	108.6	323,320	34,769,571	107.54	57.70	57.70	57.75	57.43	58.51	600,131	57.937	1.61%
2011-08-15	105.4	105.3	105.5	104.1	106.1	361,559	38,077,850	105.32	56.78	56.73	56.84	56.08	57.16	671,108	56.739	3.33%
2011-08-12	102.0	101.9	102.0	101.0	103.7	373,230	38,291,744	102.60	54.95	54.90	54.95	54.41	55.87	692,771	55.273	1.69%
2011-08-11	100.3	100.3	100.4	98.80	101.0	563,878	56,473,560	100.15	54.04	54.04	54.09	53.23	54.41	1,046,643	53.957	-3.93%
2011-08-10	104.4	104.2	104.4	103.6	107.0	382,638	40,284,831	105.28	56.25	56.14	56.25	55.81	57.65	710,234	56.720	3.78%
2011-08-09	100.6	100.1	100.2	97.00	105.2	962,234	96,621,842	100.41	54.20	53.93	53.98	52.26	56.68	1,786,052	54.098	-6.51%
2011-08-08	107.6	107.6	107.8	105.1	108.9	575,303	61,273,904	106.51	57.97	57.97	58.08	56.62	58.67	1,067,849	57.381	-4.36%
2011-08-05	112.5	112.2	112.5	111.0	113.0	768,106	85,962,359	111.91	60.61	60.45	60.61	59.80	60.88	1,425,721	60.294	-4.66%
2011-08-04	118.0	118.0	118.1	117.3	119.0	580,240	68,562,569	118.16	63.57	63.57	63.63	63.20	64.11	1,077,013	63.660	-1.58%
2011-08-03	119.9	119.9	120.1	118.3	120.4	822,320	97,974,453	119.14	64.60	64.60	64.70	63.73	64.87	1,526,350	64.189	-2.84%
2011-08-02	123.4	123.4	123.9	123.0	125.0	625,820	77,473,200	123.79	66.48	66.48	66.75	66.27	67.34	1,161,617	66.694	-2.60%
2011-08-01	126.7	126.6	126.7	126.4	127.6	245,018	31,176,306	127.24	68.26	68.21	68.26	68.10	68.74	454,791	68.551	0.96%
2011-07-29	125.5	125.5	125.6	124.8	126.8	369,800	46,417,270	125.52	67.61	67.61	67.67	67.24	68.31	686,405	67.624	-0.95%
2011-07-28	126.7	126.7	126.8	125.0	126.9	563,272	71,100,633	126.23	68.26	68.26	68.31	67.34	68.37	1,045,518	68.005	-1.93%
2011-07-27	129.2	129.1	129.2	129.0	129.7	128,560	16,618,183	129.26	69.61	69.55	69.61	69.50	69.88	238,627	69.641	-1.37%
2011-07-26	131.0	131.0	131.1	129.7	131.0	32,145	4,200,158	130.66	70.58	70.58	70.63	69.88	70.58	59,666	70.395	1.00%
2011-07-25	129.7	129.7	129.8	129.3	130.8	98,366	12,767,791	129.80	69.88	69.88	69.93	69.66	70.47	182,582	69.929	-1.97%
2011-07-22	132.3	132.2	132.4	131.9	132.5	169,130	22,387,122	132.37	71.28	71.22	71.33	71.06	71.38	313,931	71.312	1.77%
2011-07-21	130.0	130.0	130.2	129.8	130.5	59,893	7,792,074	130.10	70.04	70.04	70.15	69.93	70.31	111,170	70.091	0.00%
2011-07-20	130.0	130.0	130.1	129.7	130.6	104,654	13,612,890	130.08	70.04	70.04	70.09	69.88	70.36	194,254	70.078	1.17%
2011-07-19	128.5	128.4	128.5	127.0	128.5	155,378	19,849,258	127.75	69.23	69.18	69.23	68.42	69.23	288,405	68.824	-0.62%
2011-07-18	129.3	129.2	129.3	129.1	130.0	31,382	4,064,764	129.53	69.66	69.61	69.66	69.55	70.04	58,250	69.782	-0.84%
2011-07-15	130.4	130.0	130.5	129.7	130.5	76,723	9,967,598	129.92	70.25	70.04	70.31	69.88	70.31	142,410	69.993	-1.06%
2011-07-14	131.8	131.8	131.9	131.0	132.0	106,707	14,036,551	131.54	71.01	71.01	71.06	70.58	71.11	198,064	70.869	0.00%
2011-07-13	131.8	131.6	131.8	129.1	131.9	90,814	11,896,384	131.00	71.01	70.90	71.01	69.55	71.06	168,565	70.575	2.17%
2011-07-12	129.0	128.4	129.1	128.5	131.4	429,300	55,704,290	129.76	69.50	69.18	69.55	69.23	70.79	796,846	69.906	-3.95%
2011-07-11	134.3	134.3	134.4	134.0	136.0	108,059	14,562,385	134.76	72.35	72.35	72.41	72.19	73.27	200,574	72.604	-2.11%
2011-07-08	137.2	137.3	137.4	137.1	137.9	225,092	30,914,213	137.34	73.92	73.97	74.02	73.86	74.29	417,805	73.992	0.44%
2011-07-07	136.6	136.6	136.7	136.3	137.0	94,287	12,885,304	136.66	73.59	73.59	73.65	73.43	73.81	175,011	73.626	0.22%
2011-07-06	136.3	136.2	136.3	136.2	137.4	252,850	34,606,339	136.87	73.43	73.38	73.43	73.38	74.02	469,328	73.736	-0.29%
2011-07-05	136.7	136.7	136.8	136.5	137.9	173,498	23,730,838	136.78	73.65	73.65	73.70	73.54	74.29	322,039	73.689	-0.07%
2011-07-04	136.8	136.8	136.9	136.8	138.0	798,451	109,652,711	137.33	73.70	73.70	73.75	73.70	74.35	1,482,046	73.987	3.87%
2011-06-30	131.7	131.8	131.9	130.0	131.8	178,906	23,550,724	131.64	70.95	71.01	71.06	70.04	71.01	332,077	70.920	1.31%
2011-06-29	130.0	129.9	130.0	128.8	130.0	143,786	18,630,351	129.57	70.04	69.98	70.04	69.39	70.04	266,889	69.806	1.56%
2011-06-28	128.0	127.4	128.0	127.2	128.0	64,814	8,268,820	127.58	68.96	68.64	68.96	68.53	68.96	120,305	68.732	1.19%
2011-06-27	126.5	126.5	126.7	126.0	126.6	102,300	12,926,270	126.36	68.15	68.15	68.26	67.88	68.21	189,884	68.074	-1.48%
2011-06-24	128.4	128.2	128.4	128.0	129.0	109,902	14,114,434	128.43	69.18	69.07	69.18	68.96	69.50	203,995	69.190	0.08%
2011-06-23	128.3	128.3	128.6	127.5	129.8	57,408	7,358,438	128.18	69.12	69.12	69.28	68.69	69.93	106,558	69.056	-1.31%
2011-06-22	130.0	130.0	130.1	129.8	131.0	239,745	31,198,261	130.13	70.04	70.04	70.09	69.93	70.58	445,003	70.108	1.72%
2011-06-21	127.8	127.6	127.8	126.1	128.3	216,683	27,502,049	126.92	68.85	68.74	68.85	67.94	69.12	402,196	68.380	4.33%
2011-06-20	122.5	122.5	122.6	122.2	125.0	130,014	16,046,567	123.42	66.00	66.00	66.05	65.84	67.34	241,326	66.493	-1.29%
2011-06-17	124.1	124.2	124.4	123.9	126.5	165,573	20,733,574	125.22	66.86	66.91	67.02	66.75	68.15	307,329	67.464	-1.35%
2011-06-16	125.8	125.7	126.1	125.7	127.9	209,326	26,379,038	126.02	67.77	67.72	67.94	67.72	68.91	388,541	67.893	-2.40%
2011-06-15	128.9	128.8	128.9	128.8	129.8	80,876	10,442,406	129.12	69.44	69.39	69.44	69.39	69.93	150,118	69.561	0.23%
2011-06-14	128.6	128.6	128.7	125.9	128.8	120,429	15,443,550	128.24	69.28	69.28	69.34	67.83	69.39	223,534	69.088	1.82%
2011-06-13	126.3	126.2	126.3	125.8	126.4	198,663	25,063,180	126.16	68.04	67.99	68.04	67.77	68.10	368,749	67.968	-1.25%
2011-06-10	127.9	127.9	128.0	127.7	129.3	200,715	25,770,283	128.39	68.91	68.91	68.96	68.80	69.66	372,557	69.171	-1.31%
2011-06-09	129.6	129.5	129.6	128.5	129.7	125,274	16,147,412	128.90	69.82	69.77	69.82	69.23	69.88	232,528	69.443	1.01%
2011-06-08	128.3	128.2	128.3	128.2	129.0	427,389	54,992,005	128.67	69.12	69.07	69.12	69.07	69.50	793,299	69.321	-1.69%
2011-06-07	130.5	130.3	130.4	129.6	131.0	401,846	52,261,270	130.05	70.31	70.20	70.25	69.82	70.58	745,887	70.066	-1.58%
2011-06-03	132.6	132.5	132.6	132.3	133.3	280,540	37,242,389	132.75	71.44	71.38	71.44	71.28	71.82	520,725	71.520	0.15%
2011-06-02	132.4	132.3	132.4	131.9	133.0	1,202,313	159,387,782	132.57	71.33	71.28	71.33	71.06	71.65	2,231,675	71.421	-4.20%
2011-06-01	138.2	138.0	138.2	138.0	139.0	68,774	9,505,817	138.22	74.46	74.35	74.46	74.35	74.89	127,655	74.465	-0.22%
2011-05-31	138.5	138.4	138.5	136.5	138.5	123,606	16,999,536	137.53	74.62	74.56	74.62	73.54	74.62	229,431	74.094	1.84%
2011-05-30	136.0	136.0	136.2	135.0	137.5	100,050	13,603,056	135.96	73.27	73.27	73.38	72.73	74.08	185,708	73.250	0.67%
2011-05-27	135.1	135.0	135.1	134.9	136.0	102,489	13,870,864	135.34	72.79	72.73	72.79	72.68	73.27	190,235	72.914	-0.66%
2011-05-26	136.0	136.1	136.3	135.8	136.7	54,314	7,386,787	136.00	73.27	73.32	73.43	73.16	73.65	100,815	73.271	0.74%
2011-05-25	135.0	134.9	135.0	133.8	136.0	189,011	25,412,383	134.45	72.73	72.68	72.73	72.08	73.27	350,833	72.434	-1.46%
2011-05-24	137.0	136.9	137.0	136.1	137.4	152,536	20,868,879	136.81	73.81	73.75	73.81	73.32	74.02	283,130	73.708	-0.51%
2011-05-23	137.7	137.7	137.8	137.3	139.5	98,031	13,514,047	137.85	74.19	74.19	74.24	73.97	75.16	181,960	74.269	-1.99%
2011-05-20	140.5	140.4	140.6	140.0	140.9	286,556	40,223,707	140.37	75.69	75.64	75.75	75.42	75.91	531,891	75.624	1.08%
2011-05-19	139.0	139.1	139.2	138.8	139.5	69,000	9,609,610	139.27	74.89	74.94	74.99	74.78	75.16	128,074	75.031	0.72%
2011-05-18	138.0	138.0	138.1	137.6	139.1	46,575	6,438,411	138.24	74.35	74.35	74.40	74.13	74.94	86,450	74.475	0.29%
2011-05-17	137.6	137.6	137.8	137.0	138.1	122,611	16,852,150	137.44	74.13	74.13	74.24	73.81	74.40	227,585	74.048	-0.15%
2011-05-16	137.8	137.8	138.0	136.7	138.4	206,217	28,427,479	137.85	74.24	74.24	74.35	73.65	74.56	382,770	74.268	-2.17%
2011-05-13	141.9	141.9	142.0	140.9	142.0	194,040	27,406,214	141.24	75.88	75.88	75.94	75.35	75.94	362,849	75.531	0.64%
2011-05-12	141.0	141.0	141.1	140.4	141.8	298,841	42,192,510	141.19	75.40	75.40	75.46	75.08	75.83	558,824	75.502	-1.54%
2011-05-11	143.2	143.2	143.4	142.7	144.1	806,845	115,622,390	143.30	76.58	76.58	76.69	76.31	77.06	1,508,778	76.633	2.07%
2011-05-09	140.3	140.3	140.4	139.1	140.5	871,318	122,003,414	140.02	75.03	75.03	75.08	74.39	75.13	1,629,341	74.879	4.16%
2011-05-06	134.7	134.7	134.8	133.8	135.0	148,088	19,926,051	134.56	72.03	72.03	72.09	71.55	72.19	276,921	71.956	-1.75%
2011-05-05	137.1	136.6	137.1	136.0	137.8	111,794	15,302,622	136.88	73.32	73.05	73.32	72.73	73.69	209,052	73.200	0.44%
2011-05-04	136.5	136.4	136.5	135.0	137.2	271,889	37,057,503	136.30	73.00	72.94	73.00	72.19	73.37	508,425	72.887	-3.60%
2011-05-03	141.6	141.5	141.6	140.6	142.0	787,234	111,487,070	141.62	75.72	75.67	75.72	75.19	75.94	1,472,106	75.733	3.36%
2011-04-29	137.0	137.0	137.1	137.0	137.6	139,096	19,096,950	137.29	73.26	73.26	73.32	73.26	73.58	260,106	73.420	-0.44%
2011-04-28	137.6	137.6	137.7	137.4	138.2	152,276	20,968,198	137.70	73.58	73.58	73.64	73.48	73.90	284,752	73.637	0.22%
2011-04-27	137.3	137.2	137.3	137.0	138.2	297,032	40,935,459	137.81	73.42	73.37	73.42	73.26	73.90	555,442	73.699	0.81%
2011-04-26	136.2	136.1	136.4	135.5	136.3	127,637	17,346,572	135.91	72.84	72.78	72.94	72.46	72.89	238,678	72.678	-0.15%
2011-04-21	136.4	136.4	136.5	135.4	136.5	372,434	50,663,884	136.03	72.94	72.94	73.00	72.41	73.00	696,441	72.747	1.04%
2011-04-20	135.0	134.9	135.0	132.6	135.0	332,264	44,541,002	134.05	72.19	72.14	72.19	70.91	72.19	621,325	71.687	3.21%
2011-04-19	130.8	130.7	130.8	130.5	131.2	577,160	75,447,066	130.72	69.95	69.89	69.95	69.79	70.16	1,079,273	69.905	-1.65%
2011-04-18	133.0	132.9	133.1	132.6	134.6	208,710	27,868,983	133.53	71.12	71.07	71.18	70.91	71.98	390,282	71.407	-1.63%
2011-04-15	135.2	135.1	135.2	134.4	135.4	151,990	20,532,160	135.09	72.30	72.25	72.30	71.87	72.41	284,217	72.241	2.42%
2011-04-14	132.0	132.0	132.3	132.0	133.0	352,909	46,708,451	132.35	70.59	70.59	70.75	70.59	71.12	659,930	70.778	-1.35%
2011-04-13	133.8	133.7	133.8	133.0	134.5	219,666	29,429,296	133.97	71.55	71.50	71.55	71.12	71.93	410,769	71.644	-0.82%
2011-04-12	134.9	134.9	135.0	134.4	136.6	141,457	19,065,261	134.78	72.14	72.14	72.19	71.87	73.05	264,521	72.075	-1.53%
2011-04-11	137.0	137.0	137.1	136.9	138.9	199,646	27,369,333	137.09	73.26	73.26	73.32	73.21	74.28	373,333	73.311	-1.01%
2011-04-08	138.4	138.4	138.6	137.1	138.8	168,660	23,203,733	137.58	74.01	74.01	74.12	73.32	74.23	315,390	73.572	0.29%
2011-04-07	138.0	138.0	138.2	137.8	138.5	103,349	14,265,447	138.03	73.80	73.80	73.90	73.69	74.07	193,260	73.815	0.66%
2011-04-06	137.1	137.1	137.3	136.9	138.9	244,183	33,516,211	137.26	73.32	73.32	73.42	73.21	74.28	456,616	73.401	-1.93%
2011-04-04	139.8	139.8	140.0	139.4	140.0	206,413	28,839,596	139.72	74.76	74.76	74.87	74.55	74.87	385,987	74.717	1.45%
2011-04-01	137.8	137.6	138.0	136.1	138.0	146,605	20,137,461	137.36	73.69	73.58	73.80	72.78	73.80	274,147	73.455	0.51%
2011-03-31	137.1	137.1	137.2	135.6	137.6	243,900	33,463,070	137.20	73.32	73.32	73.37	72.51	73.58	456,086	73.370	1.33%
2011-03-30	135.3	135.2	135.3	134.5	135.3	95,042	12,833,146	135.03	72.35	72.30	72.35	71.93	72.35	177,726	72.208	1.42%
2011-03-29	133.4	133.4	133.5	133.1	134.8	100,000	13,345,030	133.45	71.34	71.34	71.39	71.18	72.09	186,997	71.365	-1.69%
2011-03-28	135.7	135.7	135.9	135.1	136.6	75,056	10,172,836	135.54	72.57	72.57	72.67	72.25	73.05	140,353	72.481	-0.66%
2011-03-25	136.6	136.6	136.7	136.0	136.7	99,785	13,615,054	136.44	73.05	73.05	73.10	72.73	73.10	186,595	72.966	1.64%
2011-03-24	134.4	134.4	134.7	134.4	136.0	124,902	16,841,191	134.84	71.87	71.87	72.03	71.87	72.73	233,563	72.105	-1.18%
2011-03-23	136.0	136.0	136.1	135.0	138.0	109,164	14,787,172	135.46	72.73	72.73	72.78	72.19	73.80	204,134	72.439	-1.23%
2011-03-22	137.7	137.3	137.5	136.2	137.9	365,821	50,216,155	137.27	73.64	73.42	73.53	72.84	73.74	684,075	73.407	2.30%
2011-03-21	134.6	134.5	134.6	132.8	135.0	367,712	49,267,138	133.98	71.98	71.93	71.98	71.02	72.19	687,611	71.650	3.06%
2011-03-18	130.6	130.6	130.7	129.4	132.0	500,004	65,458,062	130.92	69.84	69.84	69.89	69.20	70.59	934,994	70.009	2.19%
2011-03-17	127.8	127.8	127.9	125.9	128.5	697,041	88,434,083	126.87	68.34	68.34	68.40	67.33	68.72	1,303,448	67.846	-0.39%
2011-03-16	128.3	128.3	128.5	126.2	130.0	798,398	102,109,985	127.89	68.61	68.61	68.72	67.49	69.52	1,492,982	68.393	-1.23%
2011-03-15	129.9	129.6	129.9	128.9	134.5	1,174,606	153,101,424	130.34	69.47	69.31	69.47	68.93	71.93	2,196,481	69.703	-5.18%
2011-03-14	137.0	137.0	137.3	135.0	137.8	533,568	72,696,641	136.25	73.26	73.26	73.42	72.19	73.69	997,758	72.860	-1.08%
2011-03-11	138.5	138.4	138.5	137.9	141.2	604,454	84,189,894	139.28	74.07	74.01	74.07	73.74	75.51	1,130,312	74.484	-2.26%
2011-03-10	141.7	141.6	141.7	141.5	143.2	306,016	43,462,738	142.03	75.78	75.72	75.78	75.67	76.58	572,242	75.952	-1.53%
2011-03-09	143.9	143.8	143.9	143.8	145.1	129,050	18,608,897	144.20	76.95	76.90	76.95	76.90	77.59	241,320	77.113	-0.90%
2011-03-08	145.2	145.1	145.2	143.1	146.1	137,160	19,832,386	144.59	77.65	77.59	77.65	76.53	78.13	256,485	77.324	-0.62%
2011-03-07	146.1	146.1	146.2	146.0	147.7	53,857	7,875,345	146.23	78.13	78.13	78.18	78.08	78.99	100,711	78.197	-1.28%
2011-03-04	148.0	147.9	148.0	147.8	148.5	419,614	62,155,977	148.13	79.15	79.09	79.15	79.04	79.41	784,667	79.213	2.35%
2011-03-03	144.6	144.6	144.7	144.0	146.0	116,756	16,887,721	144.64	77.33	77.33	77.38	77.01	78.08	218,331	77.349	-0.75%
2011-03-02	145.7	145.7	145.8	145.1	146.2	148,116	21,554,052	145.52	77.92	77.92	77.97	77.59	78.18	276,973	77.820	-0.88%
2011-03-01	147.0	147.0	147.1	146.4	147.2	184,480	27,092,545	146.86	78.61	78.61	78.66	78.29	78.72	344,973	78.535	0.96%
2011-02-28	145.6	145.5	145.6	144.2	145.6	153,004	22,196,952	145.07	77.86	77.81	77.86	77.11	77.86	286,113	77.581	-0.14%
2011-02-25	145.8	145.7	145.9	144.3	146.4	434,977	63,230,595	145.37	77.97	77.92	78.02	77.17	78.29	813,395	77.737	4.14%
2011-02-24	140.0	139.7	140.0	139.3	143.0	278,000	39,145,020	140.81	74.87	74.71	74.87	74.49	76.47	519,852	75.300	-2.51%
2011-02-23	143.6	143.5	143.6	142.3	144.1	198,320	28,358,110	142.99	76.79	76.74	76.79	76.10	77.06	370,853	76.467	-1.37%
2011-02-22	145.6	145.5	145.8	145.5	147.5	455,364	66,462,293	145.95	77.86	77.81	77.97	77.81	78.88	851,518	78.052	-1.60%
2011-02-21	149.0	148.8	149.0	146.7	149.1	396,574	58,960,731	148.68	79.13	79.03	79.13	77.91	79.18	746,723	78.959	-0.33%
2011-02-18	149.5	149.5	149.6	149.2	149.9	692,406	103,496,919	149.47	79.40	79.40	79.45	79.24	79.61	1,303,755	79.384	-0.13%
2011-02-17	149.7	149.8	149.9	149.2	150.2	842,938	126,138,480	149.64	79.50	79.56	79.61	79.24	79.77	1,587,197	79.473	1.22%
2011-02-16	147.9	147.9	148.1	146.6	148.0	773,327	114,001,143	147.42	78.55	78.55	78.65	77.86	78.60	1,456,124	78.291	3.43%
2011-02-15	143.0	142.9	143.0	142.4	143.8	250,030	35,783,136	143.12	75.95	75.89	75.95	75.63	76.37	470,790	76.007	0.85%
2011-02-14	141.8	141.8	141.9	140.6	142.0	346,203	49,022,497	141.60	75.31	75.31	75.36	74.67	75.41	651,877	75.202	2.46%
2011-02-11	138.4	138.2	138.4	136.4	138.8	1,493,545	205,029,330	137.28	73.50	73.40	73.50	72.44	73.71	2,812,247	72.906	-4.22%
2011-02-10	144.5	144.4	144.5	144.4	147.2	730,471	106,166,117	145.34	76.74	76.69	76.74	76.69	78.18	1,375,429	77.188	-2.36%
2011-02-09	148.0	148.0	148.1	147.9	149.4	674,756	100,082,480	148.32	78.60	78.60	78.65	78.55	79.34	1,270,521	78.773	-1.20%
2011-02-08	149.8	149.8	149.9	149.1	150.0	730,597	109,381,161	149.71	79.56	79.56	79.61	79.18	79.66	1,375,666	79.511	1.35%
2011-02-07	147.8	147.8	148.0	147.4	148.3	1,272,480	188,023,727	147.76	78.49	78.49	78.60	78.28	78.76	2,395,996	78.474	5.27%
2011-02-02	140.4	140.3	140.4	140.1	140.7	618,873	86,832,837	140.31	74.56	74.51	74.56	74.41	74.72	1,165,297	74.516	3.16%
2011-02-01	136.1	136.1	136.2	135.0	136.5	67,834	9,223,238	135.97	72.28	72.28	72.33	71.70	72.49	127,727	72.211	0.81%
2011-01-31	135.0	134.9	135.0	133.8	135.9	199,348	26,850,284	134.69	71.70	71.64	71.70	71.06	72.17	375,359	71.532	-1.96%
2011-01-28	137.7	137.6	137.7	137.5	138.3	311,443	42,972,322	137.98	73.13	73.08	73.13	73.02	73.45	586,427	73.278	0.51%
2011-01-27	137.0	136.9	137.0	136.6	137.3	173,650	23,787,430	136.98	72.76	72.71	72.76	72.55	72.92	326,971	72.751	0.37%
2011-01-26	136.5	136.3	136.5	136.1	137.5	86,306	11,779,113	136.48	72.49	72.39	72.49	72.28	73.02	162,508	72.483	-0.58%
2011-01-25	137.3	137.2	137.4	136.7	137.5	197,300	27,039,300	137.05	72.92	72.87	72.97	72.60	73.02	371,503	72.784	1.63%
2011-01-24	135.1	135.1	135.3	134.5	135.6	207,125	27,930,075	134.85	71.75	71.75	71.86	71.43	72.02	390,003	71.615	0.22%
2011-01-21	134.8	134.9	135.0	133.0	136.0	240,597	32,389,012	134.62	71.59	71.64	71.70	70.63	72.23	453,028	71.494	-0.88%
2011-01-20	136.0	136.0	136.1	135.8	137.3	249,590	33,990,230	136.18	72.23	72.23	72.28	72.12	72.92	469,961	72.326	-1.81%
2011-01-19	138.5	138.5	138.6	138.2	138.6	199,605	27,635,890	138.45	73.56	73.56	73.61	73.40	73.61	375,843	73.530	0.29%
2011-01-18	138.1	138.1	138.2	137.5	138.3	313,086	43,235,916	138.10	73.34	73.34	73.40	73.02	73.45	589,520	73.341	0.80%
2011-01-17	137.0	137.0	137.1	137.0	138.0	192,633	26,467,408	137.40	72.76	72.76	72.81	72.76	73.29	362,715	72.970	0.88%
2011-01-14	135.8	135.8	136.0	135.3	136.8	402,850	54,625,567	135.60	72.12	72.12	72.23	71.86	72.65	758,540	72.014	-1.02%
2011-01-13	137.2	137.2	137.4	137.0	138.4	246,253	33,821,126	137.34	72.87	72.87	72.97	72.76	73.50	463,678	72.941	-0.58%
2011-01-12	138.0	137.5	138.2	136.7	138.5	189,065	26,003,328	137.54	73.29	73.02	73.40	72.60	73.56	355,997	73.044	1.10%
2011-01-11	136.5	136.3	136.5	136.0	137.2	219,992	30,009,579	136.41	72.49	72.39	72.49	72.23	72.87	414,230	72.447	-0.94%
2011-01-10	137.8	137.8	138.0	137.2	138.1	229,723	31,650,602	137.78	73.18	73.18	73.29	72.87	73.34	432,553	73.172	0.51%
2011-01-07	137.1	137.1	137.2	136.9	138.5	327,803	45,010,421	137.31	72.81	72.81	72.87	72.71	73.56	617,231	72.923	-1.65%
2011-01-06	139.4	139.3	139.4	137.8	139.5	971,352	134,597,553	138.57	74.03	73.98	74.03	73.18	74.09	1,828,992	73.591	4.11%
2011-01-05	133.9	133.9	134.0	133.3	134.6	172,390	23,057,043	133.75	71.11	71.11	71.17	70.79	71.48	324,599	71.032	-0.59%
2011-01-04	134.7	134.6	134.7	134.1	135.4	400,063	54,012,742	135.01	71.54	71.48	71.54	71.22	71.91	753,292	71.702	0.75%
2011-01-03	133.7	133.7	133.8	133.0	134.0	241,179	32,227,724	133.63	71.01	71.01	71.06	70.63	71.17	454,124	70.967	0.68%
2010-12-31	132.8	132.8	132.9	132.3	133.2	180,726	23,999,780	132.80	70.53	70.53	70.58	70.26	70.74	340,295	70.526	-0.30%
2010-12-30	133.2	133.0	133.2	132.6	133.2	294,680	39,165,692	132.91	70.74	70.63	70.74	70.42	70.74	554,863	70.586	0.23%
2010-12-29	132.9	132.8	132.9	132.3	132.9	349,700	46,388,130	132.65	70.58	70.53	70.58	70.26	70.58	658,462	70.449	0.30%
2010-12-28	132.5	132.5	132.6	131.5	132.6	397,768	52,487,881	131.96	70.37	70.37	70.42	69.84	70.42	748,971	70.080	-0.08%
2010-12-24	132.6	132.6	132.7	131.8	132.9	123,950	16,385,440	132.19	70.42	70.42	70.48	70.00	70.58	233,390	70.206	-0.45%
2010-12-23	133.2	133.1	133.2	132.0	133.2	735,413	97,771,722	132.95	70.74	70.69	70.74	70.10	70.74	1,384,734	70.607	1.29%
2010-12-22	131.5	131.4	131.5	131.1	132.3	817,847	107,563,743	131.52	69.84	69.78	69.84	69.63	70.26	1,539,952	69.849	0.00%
2010-12-21	131.5	131.5	131.6	130.1	131.7	457,304	59,997,353	131.20	69.84	69.84	69.89	69.09	69.94	861,073	69.677	1.47%
2010-12-20	129.6	129.6	129.8	128.8	130.4	660,206	85,265,929	129.15	68.83	68.83	68.93	68.40	69.25	1,243,124	68.590	-1.52%
2010-12-17	131.6	131.5	131.6	129.7	131.7	925,929	121,445,948	131.16	69.89	69.84	69.89	68.88	69.94	1,743,463	69.658	2.33%
2010-12-16	128.6	128.6	128.7	127.9	129.0	734,602	94,335,808	128.42	68.30	68.30	68.35	67.93	68.51	1,383,207	68.201	1.18%
2010-12-15	127.1	127.2	127.3	126.9	129.0	859,505	109,676,929	127.60	67.50	67.55	67.61	67.39	68.51	1,618,391	67.769	-1.47%
2010-12-14	129.0	129.0	129.2	128.0	129.5	687,438	88,276,103	128.41	68.51	68.51	68.62	67.98	68.78	1,294,400	68.198	-0.85%
2010-12-13	130.1	130.2	130.3	128.5	130.4	3,811,602	493,050,667	129.36	69.09	69.15	69.20	68.24	69.25	7,176,995	68.699	6.20%
2010-12-10	122.5	122.5	122.6	121.6	123.0	949,908	115,979,926	122.10	65.06	65.06	65.11	64.58	65.32	1,788,614	64.843	-0.41%
2010-12-09	123.0	123.1	123.2	121.6	123.2	4,066,880	496,767,070	122.15	65.32	65.38	65.43	64.58	65.43	7,657,666	64.872	5.31%
2010-12-08	116.8	116.7	116.8	116.3	117.4	981,958	114,679,265	116.79	62.03	61.98	62.03	61.77	62.35	1,848,962	62.024	-0.60%
2010-12-07	117.5	117.3	117.5	116.8	117.5	1,622,096	189,973,583	117.12	62.40	62.30	62.40	62.03	62.40	3,054,300	62.199	2.00%
2010-12-06	115.2	115.1	115.2	115.0	115.9	670,378	77,299,163	115.31	61.18	61.13	61.18	61.07	61.55	1,262,277	61.238	0.88%
2010-12-03	114.2	114.3	114.4	114.1	115.0	861,025	98,503,771	114.40	60.65	60.70	60.76	60.60	61.07	1,621,253	60.758	2.24%
2010-12-02	111.7	111.8	111.9	110.6	112.0	441,262	49,215,211	111.53	59.32	59.38	59.43	58.74	59.48	830,867	59.234	2.29%
2010-12-01	109.2	109.1	109.2	107.2	109.5	390,277	42,236,714	108.22	57.99	57.94	57.99	56.93	58.15	734,866	57.475	0.00%
2010-11-30	109.2	109.1	109.2	108.8	110.2	468,572	51,175,018	109.21	57.99	57.94	57.99	57.78	58.53	882,290	58.002	-1.18%
2010-11-29	110.5	110.6	110.7	108.9	110.6	513,586	56,230,957	109.49	58.69	58.74	58.79	57.84	58.74	967,048	58.147	0.91%
2010-11-26	109.5	109.5	109.6	109.3	111.8	350,420	38,603,654	110.16	58.15	58.15	58.21	58.05	59.38	659,818	58.507	-1.26%
2010-11-25	110.9	110.8	110.9	110.6	111.5	388,940	43,262,575	111.23	58.90	58.84	58.90	58.74	59.22	732,348	59.074	0.45%
2010-11-24	110.4	110.3	110.4	109.6	111.1	582,253	64,273,267	110.39	58.63	58.58	58.63	58.21	59.00	1,096,344	58.625	-0.63%
2010-11-23	111.1	111.1	111.2	110.8	113.3	2,231,940	249,910,159	111.97	59.00	59.00	59.06	58.84	60.17	4,202,596	59.466	-5.53%
2010-11-22	117.6	117.5	117.6	116.1	117.8	1,101,700	128,796,400	116.91	62.46	62.40	62.46	61.66	62.56	2,074,428	62.088	-1.51%
2010-11-19	119.4	119.3	119.5	117.9	119.5	2,353,206	279,177,616	118.64	63.41	63.36	63.46	62.62	63.46	4,430,931	63.007	1.36%
2010-11-18	117.8	117.7	117.9	115.8	118.0	1,592,887	186,027,805	116.79	62.56	62.51	62.62	61.50	62.67	2,999,301	62.024	3.24%
2010-11-17	114.1	114.1	114.2	113.9	115.3	1,291,492	148,146,325	114.71	60.60	60.60	60.65	60.49	61.23	2,431,794	60.921	-1.81%
2010-11-16	116.2	116.3	116.4	115.0	116.9	1,956,663	226,784,700	115.90	61.71	61.77	61.82	61.07	62.08	3,684,267	61.555	1.75%
2010-11-15	114.2	114.2	114.3	113.3	114.5	1,081,823	123,247,202	113.93	60.65	60.65	60.70	60.17	60.81	2,037,001	60.504	1.43%
2010-11-12	113.6	113.5	113.9	113.5	115.9	1,429,547	163,218,611	114.18	59.80	59.74	59.96	59.74	61.01	2,715,788	60.100	-2.66%
2010-11-11	116.7	116.8	116.9	115.9	117.7	1,409,106	164,699,872	116.88	61.43	61.48	61.53	61.01	61.96	2,676,955	61.525	1.04%
2010-11-10	115.5	115.6	115.7	113.7	117.0	2,959,756	341,094,830	115.24	60.80	60.85	60.90	59.85	61.59	5,622,808	60.663	-1.37%
2010-11-09	117.1	117.1	117.3	116.7	118.2	3,135,402	368,507,591	117.53	61.64	61.64	61.74	61.43	62.22	5,956,493	61.867	2.09%
2010-11-08	114.7	114.7	114.8	112.7	115.0	3,836,033	436,982,773	113.92	60.38	60.38	60.43	59.32	60.53	7,287,519	59.963	5.81%
2010-11-05	108.4	108.4	108.5	107.0	109.2	7,113,075	769,263,261	108.15	57.06	57.06	57.11	56.32	57.48	13,513,093	56.927	8.94%
2010-11-04	99.50	99.45	99.50	98.70	99.55	1,518,177	150,514,297	99.141	52.38	52.35	52.38	51.95	52.40	2,884,163	52.186	2.52%
2010-11-03	97.05	97.00	97.05	97.00	97.35	876,882	85,147,152	97.102	51.09	51.06	51.09	51.06	51.24	1,665,860	51.113	-0.36%
2010-11-02	97.40	97.40	97.45	97.20	98.00	457,705	44,575,462	97.389	51.27	51.27	51.30	51.16	51.59	869,527	51.264	-0.97%
2010-11-01	98.35	98.30	98.35	98.30	98.60	1,067,470	105,021,400	98.383	51.77	51.74	51.77	51.74	51.90	2,027,930	51.787	0.82%
2010-10-29	97.55	97.55	97.60	97.25	98.00	941,486	91,810,602	97.517	51.35	51.35	51.38	51.19	51.59	1,788,592	51.331	0.36%
2010-10-28	97.20	97.20	97.25	96.80	97.50	387,098	37,575,772	97.070	51.16	51.16	51.19	50.95	51.32	735,391	51.096	-0.41%
2010-10-27	97.60	97.65	97.70	97.35	98.70	1,107,037	108,611,094	98.110	51.38	51.40	51.43	51.24	51.95	2,103,098	51.643	0.57%
2010-10-26	97.05	97.05	97.10	96.90	97.60	568,662	55,196,416	97.064	51.09	51.09	51.11	51.01	51.38	1,080,318	51.093	-0.36%
2010-10-25	97.40	97.35	97.40	97.00	97.75	479,184	46,690,953	97.438	51.27	51.24	51.27	51.06	51.45	910,332	51.290	-0.31%
2010-10-22	97.70	97.65	97.70	97.60	98.20	588,194	57,604,078	97.934	51.43	51.40	51.43	51.38	51.69	1,117,424	51.551	-0.71%
2010-10-21	98.40	98.40	98.45	97.50	98.45	2,374,521	232,691,193	97.995	51.80	51.80	51.82	51.32	51.82	4,511,006	51.583	2.55%
2010-10-20	95.95	95.90	95.95	94.95	96.20	548,000	52,351,078	95.531	50.51	50.48	50.51	49.98	50.64	1,041,065	50.286	-0.52%
2010-10-19	96.45	96.45	96.50	96.05	96.75	726,029	69,986,294	96.396	50.77	50.77	50.80	50.56	50.93	1,379,277	50.741	1.58%
2010-10-18	94.95	94.85	94.90	94.85	95.85	1,772,260	168,969,255	95.341	49.98	49.93	49.95	49.93	50.45	3,366,858	50.186	-1.50%
2010-10-15	96.40	96.30	96.40	95.95	96.70	2,000,574	192,682,067	96.313	50.74	50.69	50.74	50.51	50.90	3,800,599	50.698	-1.13%
2010-10-14	97.50	97.50	97.55	96.50	97.65	1,625,081	158,349,464	97.441	51.32	51.32	51.35	50.80	51.40	3,087,254	51.291	1.09%
2010-10-13	96.45	96.45	96.50	95.70	96.45	736,318	70,777,872	96.124	50.77	50.77	50.80	50.37	50.77	1,398,823	50.598	0.89%
2010-10-12	95.60	95.55	95.60	95.50	96.20	1,196,554	114,874,975	96.005	50.32	50.30	50.32	50.27	50.64	2,273,158	50.535	-0.26%
2010-10-11	95.85	95.80	95.85	95.80	96.20	1,877,277	180,035,207	95.902	50.45	50.43	50.45	50.43	50.64	3,566,365	50.481	-0.93%
2010-10-08	96.75	96.70	96.75	96.60	97.00	1,921,180	185,911,923	96.770	50.93	50.90	50.93	50.85	51.06	3,649,769	50.938	-1.02%
2010-10-07	97.75	97.75	97.80	97.70	98.10	1,182,621	115,726,791	97.856	51.45	51.45	51.48	51.43	51.64	2,246,689	51.510	-1.56%
2010-10-06	99.30	99.25	99.30	98.85	99.35	1,128,683	111,916,682	99.157	52.27	52.24	52.27	52.03	52.30	2,144,220	52.195	1.48%
2010-10-05	97.85	97.80	97.85	96.95	97.85	664,794	64,808,031	97.486	51.51	51.48	51.51	51.03	51.51	1,262,945	51.315	1.03%
2010-10-04	96.85	96.80	96.85	96.75	98.00	748,337	72,938,846	97.468	50.98	50.95	50.98	50.93	51.59	1,421,656	51.306	-0.46%
2010-09-30	97.30	97.25	97.40	97.15	98.00	596,967	58,141,909	97.396	51.22	51.19	51.27	51.14	51.59	1,134,090	51.267	-0.87%
2010-09-29	98.15	98.15	98.35	97.70	98.30	595,422	58,361,951	98.018	51.66	51.66	51.77	51.43	51.74	1,131,155	51.595	0.62%
2010-09-28	97.55	97.50	97.60	97.45	99.00	626,338	61,463,620	98.132	51.35	51.32	51.38	51.30	52.11	1,189,888	51.655	-1.46%
2010-09-27	99.00	99.00	99.05	98.65	99.50	1,375,083	136,036,239	98.929	52.11	52.11	52.14	51.93	52.38	2,612,319	52.075	2.48%
2010-09-24	96.60	96.60	96.65	96.40	97.00	3,605,073	348,556,318	96.685	50.85	50.85	50.88	50.74	51.06	6,848,752	50.893	-4.07%
2010-09-22	100.7	100.6	100.7	100.7	102.0	739,003	74,866,900	101.31	53.01	52.95	53.01	53.01	53.69	1,403,924	53.327	-0.10%
2010-09-21	100.8	100.7	100.8	100.6	101.5	948,754	95,734,288	100.91	53.06	53.01	53.06	52.95	53.43	1,802,399	53.115	2.60%
2010-09-20	98.25	98.25	98.35	98.00	98.95	1,184,123	116,426,620	98.323	51.72	51.72	51.77	51.59	52.09	2,249,542	51.756	-2.04%
2010-09-17	100.3	100.4	100.5	98.70	100.5	547,540	54,740,319	99.975	52.80	52.85	52.90	51.95	52.90	1,040,191	52.625	1.26%
2010-09-16	99.05	98.95	99.00	98.55	99.70	976,125	96,649,734	99.014	52.14	52.09	52.11	51.88	52.48	1,854,397	52.119	-2.22%
2010-09-15	101.3	101.0	101.1	100.6	102.0	782,680	79,069,190	101.02	53.32	53.16	53.22	52.95	53.69	1,486,899	53.177	-0.88%
2010-09-14	102.2	102.3	102.4	101.7	102.8	1,172,986	119,892,075	102.21	53.80	53.85	53.90	53.53	54.11	2,228,385	53.802	0.89%
2010-09-13	101.3	101.3	101.6	100.0	101.6	2,520,134	253,885,588	100.74	53.32	53.32	53.48	52.64	53.48	4,787,635	53.029	4.16%
2010-09-10	97.25	97.20	97.30	96.15	97.35	699,338	67,788,484	96.932	51.19	51.16	51.22	50.61	51.24	1,328,570	51.024	2.21%
2010-09-09	95.15	95.05	95.10	94.90	96.70	657,552	62,957,565	95.745	50.09	50.03	50.06	49.95	50.90	1,249,187	50.399	-0.78%
2010-09-08	95.90	95.80	95.90	95.00	96.90	923,166	88,356,207	95.710	50.48	50.43	50.48	50.01	51.01	1,753,788	50.380	-1.39%
2010-09-07	97.25	97.25	97.30	96.65	99.25	1,168,183	114,058,356	97.637	51.19	51.19	51.22	50.88	52.24	2,219,260	51.395	-1.57%
2010-09-06	98.80	98.75	98.85	98.00	98.95	2,431,303	239,333,715	98.438	52.01	51.98	52.03	51.59	52.09	4,618,878	51.816	4.72%
2010-09-03	94.35	94.35	94.40	93.60	94.60	1,612,352	151,887,388	94.202	49.66	49.66	49.69	49.27	49.80	3,063,072	49.587	2.28%
2010-09-02	92.25	92.30	92.35	91.35	92.30	2,409,061	221,280,012	91.853	48.56	48.59	48.61	48.09	48.59	4,576,623	48.350	4.95%
2010-09-01	87.90	87.75	87.80	87.00	88.60	1,130,842	99,317,973	87.827	46.27	46.19	46.22	45.80	46.64	2,148,322	46.230	1.21%
2010-08-31	86.85	86.70	86.90	86.50	88.45	1,557,965	135,747,551	87.131	45.72	45.64	45.74	45.53	46.56	2,959,750	45.865	-2.85%
2010-08-30	89.40	89.45	89.50	88.40	89.75	1,939,652	173,119,214	89.253	47.06	47.09	47.11	46.53	47.24	3,684,862	46.981	3.89%
2010-08-27	86.05	86.00	86.05	86.00	87.50	1,610,444	139,022,991	86.326	45.30	45.27	45.30	45.27	46.06	3,059,448	45.441	-1.77%
2010-08-26	87.60	87.40	87.55	86.50	87.95	2,038,676	177,868,074	87.247	46.11	46.01	46.08	45.53	46.30	3,872,983	45.925	0.81%
2010-08-25	86.90	86.90	86.95	86.20	87.30	4,989,479	433,803,750	86.944	45.74	45.74	45.77	45.37	45.95	9,478,783	45.766	-4.24%
2010-08-24	90.75	90.70	90.75	90.65	92.60	1,873,612	171,878,333	91.736	47.77	47.74	47.77	47.72	48.74	3,559,402	48.289	-2.26%
2010-08-23	92.85	92.75	92.80	91.80	94.20	2,108,604	196,445,914	93.164	48.87	48.82	48.85	48.32	49.59	4,005,829	49.040	0.54%
2010-08-20	92.35	92.30	92.35	92.20	93.30	2,784,691	257,765,410	92.565	48.61	48.59	48.61	48.53	49.11	5,290,228	48.725	-2.89%
2010-08-19	95.10	94.95	95.00	95.00	96.65	2,410,494	230,052,486	95.438	50.06	49.98	50.01	50.01	50.88	4,579,346	50.237	-1.25%
2010-08-18	96.30	96.30	96.35	96.00	98.70	3,296,755	321,187,736	97.425	50.69	50.69	50.72	50.53	51.95	6,263,024	51.283	-0.72%
2010-08-17	97.00	96.95	97.00	96.10	99.05	3,703,867	359,369,508	97.025	51.06	51.03	51.06	50.59	52.14	7,036,436	51.073	-2.90%
2010-08-16	99.90	99.80	99.85	99.70	100.9	3,477,203	347,927,072	100.06	52.59	52.53	52.56	52.48	53.11	6,605,830	52.670	-1.80%
2010-08-13	102.7	102.6	102.7	101.6	104.4	3,711,314	380,470,644	102.52	53.55	53.50	53.55	52.98	54.44	7,117,520	53.456	-1.63%
2010-08-12	104.4	104.3	104.5	103.7	107.5	4,777,242	500,888,736	104.85	54.44	54.39	54.49	54.07	56.05	9,161,746	54.672	-4.66%
2010-08-11	109.5	109.5	109.6	109.4	111.5	2,279,618	250,603,172	109.93	57.10	57.10	57.15	57.04	58.14	4,371,828	57.322	-1.26%
2010-08-10	110.9	110.8	110.9	110.4	112.4	1,814,962	202,068,212	111.33	57.83	57.77	57.83	57.57	58.61	3,480,716	58.054	-0.45%
2010-08-09	111.4	111.4	111.5	109.8	112.8	2,619,798	291,473,024	111.26	58.09	58.09	58.14	57.25	58.82	5,024,222	58.014	0.09%
2010-08-06	111.3	111.2	111.3	109.5	112.7	6,880,683	766,494,255	111.40	58.04	57.98	58.04	57.10	58.77	13,195,703	58.087	-10.10%
2010-08-05	123.8	123.5	123.6	122.5	123.8	311,601	38,385,007	123.19	64.55	64.40	64.45	63.88	64.55	597,585	64.234	1.31%
2010-08-04	122.2	122.2	122.3	122.0	123.8	988,124	121,152,240	122.61	63.72	63.72	63.77	63.61	64.55	1,895,014	63.932	-2.32%
2010-08-03	125.1	125.1	125.3	125.1	127.1	600,870	75,751,712	126.07	65.23	65.23	65.34	65.23	66.27	1,152,342	65.737	0.08%
2010-08-02	125.0	124.9	125.0	123.8	125.5	737,063	92,099,712	124.96	65.18	65.13	65.18	64.55	65.44	1,413,532	65.156	1.87%
2010-07-30	122.7	122.7	122.8	121.5	123.5	912,810	111,860,308	122.55	63.98	63.98	64.03	63.35	64.40	1,750,578	63.899	3.20%
2010-07-29	118.9	118.9	119.0	117.3	119.1	531,988	63,040,136	118.50	62.00	62.00	62.05	61.16	62.10	1,020,241	61.789	-0.92%
2010-07-28	120.0	119.8	120.0	117.0	120.8	1,477,896	176,210,402	119.23	62.57	62.47	62.57	61.01	62.99	2,834,294	62.171	5.17%
2010-07-27	114.1	114.1	114.2	113.6	114.4	302,882	34,544,676	114.05	59.50	59.50	59.55	59.23	59.65	580,864	59.471	0.71%
2010-07-26	113.3	113.0	113.2	113.0	114.7	561,900	64,077,020	114.04	59.08	58.92	59.03	58.92	59.81	1,077,606	59.462	-0.61%
2010-07-23	114.0	114.0	114.1	113.3	114.3	876,250	99,722,157	113.81	59.44	59.44	59.50	59.08	59.60	1,680,463	59.342	2.98%
2010-07-22	110.7	110.6	110.7	110.0	111.5	1,329,403	147,037,462	110.60	57.72	57.67	57.72	57.36	58.14	2,549,515	57.673	-2.21%
2010-07-21	113.2	113.2	113.3	111.4	113.4	402,032	45,304,405	112.69	59.03	59.03	59.08	58.09	59.13	771,013	58.760	2.82%
2010-07-20	110.1	110.1	110.3	109.8	111.4	1,944,089	214,546,732	110.36	57.41	57.41	57.51	57.25	58.09	3,728,354	57.545	-3.42%
2010-07-19	114.0	113.9	114.0	113.6	114.4	1,045,034	119,124,554	113.99	59.44	59.39	59.44	59.23	59.65	2,004,156	59.439	-3.31%
2010-07-16	117.9	117.8	118.1	116.3	118.5	183,860	21,659,617	117.80	61.48	61.42	61.58	60.64	61.79	352,605	61.427	1.55%
2010-07-15	116.1	115.9	116.2	115.9	118.0	539,813	63,106,308	116.90	60.54	60.43	60.59	60.43	61.53	1,035,248	60.958	-2.19%
2010-07-14	118.7	118.8	118.9	118.2	119.2	294,337	34,906,911	118.60	61.89	61.95	62.00	61.63	62.15	564,476	61.839	0.51%
2010-07-13	118.1	118.0	118.3	118.1	119.4	167,231	19,836,686	118.62	61.58	61.53	61.69	61.58	62.26	320,714	61.852	-0.34%
2010-07-12	118.5	118.2	118.4	117.9	119.5	286,453	33,978,010	118.62	61.79	61.63	61.74	61.48	62.31	549,357	61.851	0.51%
2010-07-09	117.9	117.7	117.9	117.6	119.0	257,927	30,501,478	118.26	61.48	61.37	61.48	61.32	62.05	494,650	61.663	0.94%
2010-07-08	116.8	116.9	117.0	116.5	117.9	396,646	46,377,977	116.93	60.90	60.96	61.01	60.75	61.48	760,684	60.969	1.13%
2010-07-07	115.5	115.3	115.4	115.3	116.3	267,308	30,933,446	115.72	60.23	60.12	60.17	60.12	60.64	512,641	60.341	-0.09%
2010-07-06	115.6	115.5	115.6	114.0	116.7	540,171	62,167,729	115.09	60.28	60.23	60.28	59.44	60.85	1,035,934	60.011	-0.17%
2010-07-05	115.8	115.8	116.1	115.0	116.6	291,454	33,774,050	115.88	60.38	60.38	60.54	59.96	60.80	558,947	60.424	-1.03%
2010-07-02	117.0	116.5	116.9	115.8	117.6	592,761	69,055,480	116.50	61.01	60.75	60.96	60.38	61.32	1,136,791	60.746	-0.85%
2010-06-30	118.0	117.9	118.0	114.9	118.5	1,512,642	176,757,574	116.85	61.53	61.48	61.53	59.91	61.79	2,900,929	60.931	-2.48%
2010-06-29	121.0	120.9	121.0	121.0	123.6	721,341	88,006,424	122.00	63.09	63.04	63.09	63.09	64.45	1,383,380	63.617	-2.34%
2010-06-28	123.9	123.8	123.9	123.8	125.0	198,654	24,718,206	124.43	64.61	64.55	64.61	64.55	65.18	380,977	64.881	0.41%
2010-06-25	123.4	123.3	123.4	122.0	123.9	480,810	59,085,740	122.89	64.34	64.29	64.34	63.61	64.61	922,092	64.078	-0.48%
2010-06-24	124.0	123.8	123.9	123.8	126.5	1,096,188	136,572,317	124.59	64.66	64.55	64.61	64.55	65.96	2,102,258	64.965	-1.98%
2010-06-23	126.5	126.4	126.5	126.0	126.9	154,431	19,524,839	126.43	65.96	65.91	65.96	65.70	66.17	296,166	65.925	-1.02%
2010-06-22	127.8	127.7	127.8	127.4	128.3	181,598	23,221,046	127.87	66.64	66.59	66.64	66.43	66.90	348,267	66.676	-1.54%
2010-06-21	129.8	129.6	129.7	127.3	130.0	353,916	45,639,945	128.96	67.68	67.58	67.63	66.38	67.79	678,736	67.243	2.45%
2010-06-18	126.7	126.7	126.8	126.0	127.3	128,315	16,243,876	126.59	66.07	66.07	66.12	65.70	66.38	246,081	66.010	-0.24%
2010-06-17	127.0	126.9	127.0	126.8	128.1	303,828	38,727,314	127.46	66.22	66.17	66.22	66.12	66.80	582,678	66.464	2.17%
2010-06-15	124.3	124.3	124.4	123.8	124.8	383,323	47,608,318	124.20	64.81	64.81	64.87	64.55	65.07	735,133	64.762	-1.43%
2010-06-14	126.1	126.0	126.1	125.5	126.4	104,860	13,210,676	125.98	65.75	65.70	65.75	65.44	65.91	201,099	65.692	0.48%
2010-06-11	125.5	125.5	126.0	125.0	126.8	195,755	24,733,853	126.35	65.44	65.44	65.70	65.18	66.12	375,417	65.884	0.48%
2010-06-10	124.9	124.7	125.0	124.0	125.6	175,927	21,967,876	124.87	65.13	65.02	65.18	64.66	65.49	337,391	65.111	0.16%
2010-06-09	124.7	124.7	124.8	124.6	125.6	355,880	44,489,287	125.01	65.02	65.02	65.07	64.97	65.49	682,503	65.185	-1.89%
2010-06-08	127.1	126.9	127.0	126.1	127.5	158,600	20,137,480	126.97	66.27	66.17	66.22	65.75	66.48	304,161	66.207	0.79%
2010-06-07	126.1	126.0	126.1	125.6	126.5	815,400	102,855,510	126.14	65.75	65.70	65.75	65.49	65.96	1,563,766	65.774	-6.04%
2010-06-04	134.2	134.2	134.3	133.5	134.5	63,200	8,467,900	133.99	69.98	69.98	70.03	69.61	70.13	121,204	69.865	-0.22%
2010-06-03	134.5	134.0	134.5	132.6	134.5	200,672	26,754,878	133.33	70.13	69.87	70.13	69.14	70.13	384,847	69.521	3.07%
2010-06-02	130.5	130.5	130.6	129.6	131.0	72,800	9,489,820	130.35	68.05	68.05	68.10	67.58	68.31	139,615	67.971	0.54%
2010-06-01	129.8	129.7	130.0	129.7	131.6	194,900	25,483,310	130.75	67.68	67.63	67.79	67.63	68.62	373,777	68.178	-0.31%
2010-05-31	130.2	130.2	130.4	129.1	131.0	183,268	23,876,484	130.28	67.89	67.89	67.99	67.32	68.31	351,469	67.933	-0.46%
2010-05-28	130.8	130.8	130.9	129.9	131.8	456,707	59,745,311	130.82	68.20	68.20	68.26	67.73	68.72	875,868	68.213	4.56%
2010-05-27	125.1	125.1	125.2	121.0	125.4	204,306	25,408,687	124.37	65.23	65.23	65.28	63.09	65.39	391,816	64.849	3.22%
2010-05-26	121.2	120.8	120.9	120.5	121.9	560,012	67,916,090	121.28	63.20	62.99	63.04	62.83	63.56	1,073,985	63.237	-1.22%
2010-05-25	122.7	122.6	122.7	122.5	125.8	744,515	91,954,457	123.51	63.98	63.93	63.98	63.88	65.60	1,427,823	64.402	-2.54%
2010-05-24	125.9	125.9	126.0	124.0	128.8	1,234,678	155,665,110	126.08	65.65	65.65	65.70	64.66	67.16	2,367,853	65.741	-4.40%
2010-05-20	131.7	131.5	131.7	130.6	132.9	381,256	50,252,538	131.81	68.67	68.57	68.67	68.10	69.30	731,169	68.729	-1.20%
2010-05-19	133.3	133.2	133.5	132.8	134.1	491,710	65,547,173	133.30	69.51	69.45	69.61	69.25	69.92	942,996	69.509	-2.91%
2010-05-18	137.3	137.0	137.2	136.0	138.0	175,621	24,044,717	136.91	71.59	71.44	71.54	70.91	71.96	336,804	71.391	0.51%
2010-05-17	136.6	136.5	136.6	136.3	138.5	340,090	46,534,480	136.83	71.23	71.18	71.23	71.07	72.22	652,221	71.348	-3.40%
2010-05-14	142.4	142.4	142.6	142.1	143.2	87,702	12,514,034	142.69	73.73	73.73	73.84	73.58	74.15	169,379	73.882	-2.26%
2010-05-13	145.7	145.7	145.8	143.6	146.1	273,781	39,742,553	145.16	75.44	75.44	75.49	74.35	75.65	528,753	75.163	2.61%
2010-05-12	142.0	141.8	142.5	140.5	142.5	144,395	20,378,237	141.13	73.53	73.42	73.78	72.75	73.78	278,870	73.074	2.31%
2010-05-11	138.8	138.7	139.0	138.2	143.6	248,769	34,874,534	140.19	71.87	71.82	71.97	71.56	74.35	480,448	72.588	-2.46%
2010-05-10	142.3	142.3	142.4	137.9	142.5	399,086	56,204,128	140.83	73.68	73.68	73.73	71.40	73.78	770,755	72.921	3.57%
2010-05-07	137.4	136.9	137.0	133.3	139.0	499,637	68,610,934	137.32	71.14	70.88	70.94	69.02	71.97	964,949	71.103	2.69%
2010-05-06	133.8	133.5	133.8	132.8	135.2	484,560	64,962,312	134.06	69.28	69.12	69.28	68.76	70.00	935,831	69.417	-2.26%
2010-05-05	136.9	136.7	136.9	136.5	138.0	636,906	87,392,630	137.21	70.88	70.78	70.88	70.68	71.45	1,230,057	71.048	-2.42%
2010-05-04	140.3	140.1	140.3	140.2	141.4	192,500	27,103,640	140.80	72.65	72.54	72.65	72.59	73.21	371,775	72.903	-0.36%
2010-05-03	140.8	140.7	140.9	140.5	142.0	312,800	44,098,790	140.98	72.90	72.85	72.96	72.75	73.53	604,111	72.998	-2.70%
2010-04-30	144.7	144.5	144.8	143.5	144.8	115,976	16,731,703	144.27	74.92	74.82	74.98	74.30	74.98	223,984	74.700	2.05%
2010-04-29	141.8	141.6	141.8	141.5	142.9	634,416	90,238,774	142.24	73.42	73.32	73.42	73.27	73.99	1,225,248	73.649	-2.74%
2010-04-28	145.8	145.7	145.8	145.7	146.5	271,117	39,597,278	146.05	75.49	75.44	75.49	75.44	75.86	523,608	75.624	-2.15%
2010-04-27	149.0	148.8	149.0	148.4	150.0	42,333	6,298,724	148.79	77.15	77.05	77.15	76.84	77.67	81,758	77.041	-0.67%
2010-04-26	150.0	149.9	150.0	149.6	150.5	44,775	6,720,752	150.10	77.67	77.62	77.67	77.46	77.93	86,474	77.720	0.67%
2010-04-23	149.0	149.0	149.2	148.9	151.1	134,300	20,083,960	149.55	77.15	77.15	77.25	77.10	78.24	259,374	77.433	-1.97%
2010-04-22	152.0	151.6	152.4	149.4	152.0	66,000	9,974,670	151.13	78.70	78.50	78.91	77.36	78.70	127,466	78.254	-0.39%
2010-04-21	152.6	152.6	152.7	151.0	153.2	125,191	19,077,084	152.38	79.01	79.01	79.07	78.19	79.32	241,781	78.902	1.60%
2010-04-20	150.2	150.2	150.6	149.2	150.6	66,788	10,025,979	150.12	77.77	77.77	77.98	77.25	77.98	128,988	77.728	1.35%
2010-04-19	148.2	147.8	148.0	147.0	149.9	177,398	26,270,198	148.09	76.74	76.53	76.63	76.11	77.62	342,609	76.677	-2.44%
2010-04-16	151.9	151.8	151.9	151.5	153.9	101,400	15,427,870	152.15	78.65	78.60	78.65	78.44	79.69	195,834	78.780	-1.36%
2010-04-15	154.0	153.9	154.3	153.6	155.0	101,212	15,610,206	154.23	79.74	79.69	79.89	79.53	80.26	195,471	79.860	0.33%
2010-04-14	153.5	153.5	153.7	153.1	154.1	31,998	4,908,285	153.39	79.48	79.48	79.58	79.27	79.79	61,798	79.425	-0.13%
2010-04-13	153.7	153.7	153.8	153.6	155.0	62,351	9,604,575	154.04	79.58	79.58	79.64	79.53	80.26	120,419	79.760	-0.84%
2010-04-12	155.0	154.6	155.1	154.2	155.5	124,901	19,335,775	154.81	80.26	80.05	80.31	79.84	80.52	241,221	80.158	0.32%
2010-04-09	154.5	154.5	154.6	153.3	156.0	74,229	11,451,676	154.27	80.00	80.00	80.05	79.38	80.77	143,358	79.881	-0.32%
2010-04-08	155.0	155.0	155.1	155.0	156.5	54,457	8,454,081	155.24	80.26	80.26	80.31	80.26	81.03	105,173	80.383	-1.02%
2010-04-07	156.6	156.6	156.7	156.1	157.0	245,731	38,474,531	156.57	81.09	81.09	81.14	80.83	81.29	474,580	81.071	1.69%
2010-04-01	154.0	153.6	154.2	152.1	154.0	111,291	17,031,750	153.04	79.74	79.53	79.84	78.76	79.74	214,936	79.241	1.58%
2010-03-31	151.6	151.6	151.8	151.2	152.0	39,308	5,955,538	151.51	78.50	78.50	78.60	78.29	78.70	75,916	78.450	-0.52%
2010-03-30	152.4	152.3	152.8	151.6	153.0	53,400	8,128,740	152.22	78.91	78.86	79.12	78.50	79.22	103,131	78.819	-0.72%
2010-03-29	153.5	153.5	153.6	152.6	154.5	63,480	9,729,639	153.27	79.48	79.48	79.53	79.01	80.00	122,599	79.362	0.00%
2010-03-26	153.5	153.2	153.5	151.5	153.5	72,068	10,998,117	152.61	79.48	79.32	79.48	78.44	79.48	139,185	79.018	0.99%
2010-03-25	152.0	152.0	152.3	150.0	152.0	99,090	14,904,669	150.42	78.70	78.70	78.86	77.67	78.70	191,373	77.883	0.66%
2010-03-24	151.0	151.0	151.3	151.0	152.3	42,100	6,380,360	151.55	78.19	78.19	78.34	78.19	78.86	81,308	78.472	0.07%
2010-03-23	150.9	150.6	150.9	150.8	152.9	99,624	15,077,844	151.35	78.13	77.98	78.13	78.08	79.17	192,404	78.366	-0.92%
2010-03-22	152.3	152.3	152.4	152.0	153.5	147,000	22,390,260	152.31	78.86	78.86	78.91	78.70	79.48	283,901	78.866	-2.37%
2010-03-19	156.0	155.6	156.1	155.1	156.5	213,106	33,123,046	155.43	80.77	80.57	80.83	80.31	81.03	411,572	80.479	-0.95%
2010-03-18	157.5	157.5	157.8	157.1	158.9	225,813	35,681,942	158.02	81.55	81.55	81.71	81.34	82.28	436,113	81.818	-0.32%
2010-03-17	158.0	158.2	158.4	156.1	158.2	470,775	74,069,260	157.33	81.81	81.91	82.02	80.83	81.91	909,208	81.466	1.54%
2010-03-16	155.6	155.6	156.0	154.7	156.0	464,439	72,221,735	155.50	80.57	80.57	80.77	80.10	80.77	896,971	80.517	0.91%
2010-03-15	154.2	154.2	154.4	153.2	154.6	178,260	27,371,636	153.55	79.84	79.84	79.95	79.32	80.05	344,274	79.505	-0.39%
2010-03-12	154.8	154.6	154.8	153.7	155.0	450,525	69,637,531	154.57	80.15	80.05	80.15	79.58	80.26	870,099	80.034	0.85%
2010-03-11	153.5	153.5	153.6	152.3	153.6	345,098	52,865,642	153.19	79.48	79.48	79.53	78.86	79.53	666,488	79.320	1.12%
2010-03-10	151.8	151.8	151.9	151.1	152.0	252,463	38,286,069	151.65	78.60	78.60	78.65	78.24	78.70	487,582	78.522	1.88%
2010-03-09	149.0	148.7	149.4	148.5	150.3	104,728	15,628,410	149.23	77.15	76.99	77.36	76.89	77.82	202,261	77.268	-0.86%
2010-03-08	150.3	150.2	150.3	149.0	150.3	214,772	32,214,051	149.99	77.82	77.77	77.82	77.15	77.82	414,789	77.664	1.28%
2010-03-05	148.4	148.3	148.4	147.3	148.6	360,225	53,319,070	148.02	76.84	76.79	76.84	76.27	76.94	695,703	76.641	2.84%
2010-03-04	144.3	144.0	144.3	144.0	144.9	117,974	17,039,027	144.43	74.72	74.56	74.72	74.56	75.03	227,843	74.784	0.91%
2010-03-03	143.0	142.9	143.2	142.6	144.7	60,920	8,749,002	143.61	74.04	73.99	74.15	73.84	74.92	117,655	74.362	-0.35%
2010-03-02	143.5	143.5	143.6	143.1	144.0	64,114	9,186,696	143.29	74.30	74.30	74.35	74.10	74.56	123,823	74.192	-0.35%
2010-03-01	144.0	144.0	144.2	142.0	144.5	121,784	17,436,761	143.18	74.56	74.56	74.66	73.53	74.82	235,201	74.135	1.55%
2010-02-26	141.8	141.8	141.9	141.3	142.8	84,868	12,052,921	142.02	73.42	73.42	73.47	73.16	73.94	163,906	73.536	-0.35%
2010-02-25	142.3	142.3	142.4	142.0	143.1	43,311	6,179,219	142.67	73.68	73.68	73.73	73.53	74.10	83,647	73.873	0.42%
2010-02-24	141.7	141.5	141.7	141.6	142.8	141,030	20,046,997	142.15	73.37	73.27	73.37	73.32	73.94	272,371	73.602	-2.41%
2010-02-23	145.2	145.0	145.2	144.0	145.9	59,359	8,603,596	144.94	75.18	75.08	75.18	74.56	75.54	114,640	75.049	0.05%
2010-02-22	146.1	146.1	146.2	144.5	146.2	193,785	28,245,292	145.76	75.15	75.15	75.20	74.32	75.20	376,763	74.968	3.11%
2010-02-19	141.7	141.6	142.0	141.7	143.8	114,574	16,307,122	142.33	72.88	72.83	73.04	72.88	73.96	222,758	73.205	-1.19%
2010-02-18	143.4	143.3	143.5	142.8	143.7	64,705	9,280,649	143.43	73.76	73.71	73.81	73.45	73.91	125,801	73.772	0.91%
2010-02-17	142.1	142.0	142.1	141.8	142.8	63,511	9,034,259	142.25	73.09	73.04	73.09	72.93	73.45	123,480	73.164	0.85%
2010-02-12	140.9	140.7	140.9	139.8	141.8	241,173	33,954,325	140.79	72.47	72.37	72.47	71.91	72.93	468,896	72.413	-1.81%
2010-02-11	143.5	143.5	143.6	141.0	143.8	84,622	12,091,843	142.89	73.81	73.81	73.86	72.52	73.96	164,525	73.496	2.50%
2010-02-10	140.0	139.8	140.2	140.0	141.4	84,962	11,917,757	140.27	72.01	71.91	72.11	72.01	72.73	165,186	72.148	0.72%
2010-02-09	139.0	138.9	139.0	137.2	139.0	128,291	17,725,084	138.16	71.49	71.44	71.49	70.57	71.49	249,427	71.063	0.00%
2010-02-08	139.0	138.8	139.0	138.6	140.3	120,173	16,738,855	139.29	71.49	71.39	71.49	71.29	72.16	233,644	71.643	-0.93%
2010-02-05	140.3	140.2	140.5	140.1	141.8	210,021	29,551,459	140.71	72.16	72.11	72.27	72.06	72.93	408,329	72.372	-3.51%
2010-02-04	145.4	145.5	145.8	145.0	146.0	46,290	6,734,005	145.47	74.79	74.84	74.99	74.58	75.09	89,998	74.824	-0.89%
2010-02-03	146.7	146.6	146.8	145.6	146.8	100,532	14,699,146	146.21	75.45	75.40	75.51	74.89	75.51	195,457	75.204	1.24%
2010-02-02	144.9	144.7	144.8	144.1	146.0	113,118	16,394,971	144.94	74.53	74.43	74.48	74.12	75.09	219,927	74.547	1.68%
2010-02-01	142.5	142.5	142.7	140.3	143.5	109,986	15,548,056	141.36	73.29	73.29	73.40	72.16	73.81	213,838	72.709	-0.77%
2010-01-29	143.6	143.5	143.6	142.5	145.0	124,778	17,885,595	143.34	73.86	73.81	73.86	73.29	74.58	242,597	73.726	-1.71%
2010-01-28	146.1	146.1	146.3	144.1	146.4	82,322	12,004,064	145.82	75.15	75.15	75.25	74.12	75.30	160,053	75.001	1.60%
2010-01-27	143.8	143.6	143.8	142.5	145.0	115,413	16,594,393	143.78	73.96	73.86	73.96	73.29	74.58	224,389	73.954	0.56%
2010-01-26	143.0	142.7	143.0	142.7	146.9	151,854	21,886,705	144.13	73.55	73.40	73.55	73.40	75.56	295,239	74.132	-1.72%
2010-01-25	145.5	145.4	145.5	144.5	146.0	131,942	19,172,079	145.31	74.84	74.79	74.84	74.32	75.09	256,526	74.738	-1.36%
2010-01-22	147.5	147.5	147.6	145.5	148.3	390,050	57,160,755	146.55	75.87	75.87	75.92	74.84	76.28	758,347	75.375	-2.32%
2010-01-21	151.0	151.0	151.1	150.7	152.7	210,598	31,806,905	151.03	77.67	77.67	77.72	77.51	78.54	409,451	77.682	-1.11%
2010-01-20	152.7	152.7	152.8	152.6	155.2	130,320	20,007,792	153.53	78.54	78.54	78.59	78.49	79.83	253,372	78.966	-1.23%
2010-01-19	154.6	154.6	155.0	154.0	155.0	217,284	33,554,409	154.43	79.52	79.52	79.72	79.21	79.72	422,450	79.428	0.85%
2010-01-18	153.3	153.3	153.7	152.0	155.0	125,896	19,296,438	153.27	78.85	78.85	79.05	78.18	79.72	244,771	78.835	-0.97%
2010-01-15	154.8	154.8	155.0	153.7	155.6	201,200	31,090,030	154.52	79.62	79.62	79.72	79.05	80.03	391,179	79.478	-0.13%
2010-01-14	155.0	154.6	154.8	152.5	155.0	282,511	43,572,755	154.23	79.72	79.52	79.62	78.44	79.72	549,266	79.329	2.58%
2010-01-13	151.1	151.1	151.2	150.6	151.8	407,059	61,486,345	151.05	77.72	77.72	77.77	77.46	78.08	791,416	77.692	-1.88%
2010-01-12	154.0	154.0	154.4	153.0	155.4	199,388	30,640,952	153.68	79.21	79.21	79.41	78.69	79.93	387,656	79.042	-1.53%
2010-01-11	156.4	156.4	156.5	155.0	156.5	436,866	68,184,829	156.08	80.44	80.44	80.49	79.72	80.49	849,368	80.277	1.16%
2010-01-08	154.6	154.6	154.8	153.0	156.1	287,900	44,511,942	154.61	79.52	79.52	79.62	78.69	80.29	559,744	79.522	-0.90%
2010-01-07	156.0	156.0	156.1	155.2	156.6	1,062,967	165,817,186	155.99	80.24	80.24	80.29	79.83	80.55	2,066,652	80.235	2.09%
2010-01-06	152.8	152.7	152.8	151.9	153.0	819,446	124,866,358	152.38	78.59	78.54	78.59	78.13	78.69	1,593,191	78.375	3.24%
2010-01-05	148.0	147.9	148.0	146.6	148.1	744,621	109,811,197	147.47	76.12	76.07	76.12	75.40	76.17	1,447,714	75.851	4.15%
2010-01-04	142.1	142.0	142.1	141.2	142.2	222,337	31,550,794	141.91	73.09	73.04	73.09	72.63	73.14	432,274	72.988	0.85%
2009-12-31	140.9	140.9	141.0	140.7	141.2	88,300	12,440,950	140.89	72.47	72.47	72.52	72.37	72.63	171,675	72.468	-0.35%
2009-12-30	141.4	141.4	141.5	140.9	142.1	223,100	31,536,410	141.36	72.73	72.73	72.78	72.47	73.09	433,758	72.705	0.93%
2009-12-29	140.1	140.0	140.1	139.5	140.8	135,261	18,932,217	139.97	72.06	72.01	72.06	71.75	72.42	262,978	71.992	-0.57%
2009-12-28	140.9	140.8	141.0	140.0	142.1	215,328	30,356,390	140.98	72.47	72.42	72.52	72.01	73.09	418,647	72.511	-0.07%
2009-12-24	141.0	141.0	141.1	140.3	141.2	165,803	23,341,052	140.78	72.52	72.52	72.57	72.16	72.63	322,359	72.407	0.93%
2009-12-23	139.7	139.7	139.8	138.0	139.9	333,037	46,371,154	139.24	71.85	71.85	71.91	70.98	71.96	647,500	71.616	1.38%
2009-12-22	137.8	137.8	137.9	136.2	138.2	332,948	45,744,980	137.39	70.88	70.88	70.93	70.05	71.08	647,327	70.667	1.85%
2009-12-21	135.3	135.2	135.4	135.2	135.8	184,434	24,995,033	135.52	69.59	69.54	69.64	69.54	69.85	358,582	69.705	0.22%
2009-12-18	135.0	135.0	135.1	133.6	135.3	317,878	42,776,338	134.57	69.44	69.44	69.49	68.72	69.59	618,028	69.214	0.45%
2009-12-17	134.4	134.4	134.6	134.0	136.5	187,593	25,320,859	134.98	69.13	69.13	69.23	68.92	70.21	364,724	69.425	-1.10%
2009-12-16	135.9	135.9	136.1	135.6	136.1	430,847	58,524,769	135.84	69.90	69.90	70.00	69.74	70.00	837,665	69.867	0.74%
2009-12-15	134.9	134.8	134.9	134.1	135.8	331,110	44,654,553	134.86	69.38	69.33	69.38	68.97	69.85	643,754	69.366	-0.07%
2009-12-14	135.0	134.8	135.1	132.0	135.5	299,188	39,959,461	133.56	69.44	69.33	69.49	67.89	69.69	581,690	68.695	1.73%
2009-12-11	132.7	132.7	132.8	131.1	133.3	419,228	55,616,140	132.66	68.25	68.25	68.30	67.43	68.56	815,075	68.234	3.59%
2009-12-10	128.1	128.1	128.2	127.7	129.8	753,441	96,581,676	128.19	65.89	65.89	65.94	65.68	66.76	1,464,862	65.932	-1.76%
2009-12-09	130.4	130.3	130.4	129.8	132.0	559,705	73,110,873	130.62	67.07	67.02	67.07	66.76	67.89	1,088,195	67.185	-2.10%
2009-12-08	133.2	133.0	133.2	132.9	133.5	240,418	32,008,416	133.14	68.51	68.41	68.51	68.36	68.66	467,428	68.478	0.15%
2009-12-07	133.0	132.9	133.0	132.8	133.6	518,680	69,134,289	133.29	68.41	68.36	68.41	68.30	68.72	1,008,433	68.556	0.00%
2009-12-04	133.0	132.9	133.0	132.4	133.5	1,834,748	243,877,682	132.92	68.41	68.36	68.41	68.10	68.66	3,567,171	68.367	-3.13%
2009-12-03	137.3	137.3	137.4	136.4	137.9	469,088	64,279,279	137.03	70.62	70.62	70.67	70.16	70.93	912,015	70.481	-1.22%
2009-12-02	139.0	138.8	139.0	137.3	139.5	257,757	35,787,151	138.84	71.49	71.39	71.49	70.62	71.75	501,139	71.412	1.98%
2009-12-01	136.3	136.2	136.3	135.2	137.0	216,905	29,548,036	136.23	70.10	70.05	70.10	69.54	70.46	421,713	70.067	-0.15%
2009-11-30	136.5	136.5	137.2	136.0	137.5	338,357	46,356,105	137.00	70.21	70.21	70.57	69.95	70.72	657,844	70.467	2.40%
2009-11-27	133.3	133.0	133.5	132.2	137.4	907,698	121,938,924	134.34	68.56	68.41	68.66	68.00	70.67	1,764,773	69.096	-3.34%
2009-11-26	137.9	137.9	138.0	137.2	138.9	488,583	67,497,954	138.15	70.93	70.93	70.98	70.57	71.44	949,918	71.057	0.00%
2009-11-25	137.9	137.4	137.9	135.9	138.4	763,604	104,739,067	137.16	70.93	70.67	70.93	69.90	71.19	1,484,621	70.549	0.66%
2009-11-24	137.0	137.0	137.2	136.8	139.8	1,443,689	199,488,510	138.18	70.46	70.46	70.57	70.36	71.91	2,806,863	71.072	-2.14%
2009-11-23	140.0	139.9	140.0	138.2	140.1	730,340	101,941,625	139.58	72.01	71.96	72.01	71.08	72.06	1,419,949	71.792	0.72%
2009-11-20	139.0	138.8	138.9	138.2	139.5	1,706,046	236,952,034	138.89	71.49	71.39	71.44	71.08	71.75	3,316,945	71.437	-3.41%
2009-11-19	143.9	143.9	144.0	143.8	146.8	1,120,690	162,263,831	144.79	74.01	74.01	74.07	73.96	75.51	2,178,879	74.471	-2.64%
2009-11-18	147.8	147.8	147.9	146.6	148.4	207,519	30,574,107	147.33	76.02	76.02	76.07	75.40	76.33	403,465	75.779	-0.27%
2009-11-17	148.2	148.0	148.4	148.0	150.0	270,637	40,154,435	148.37	76.23	76.12	76.33	76.12	77.15	526,180	76.313	-0.80%
2009-11-16	149.4	149.2	149.5	148.6	150.3	416,836	62,224,574	149.28	76.84	76.74	76.89	76.43	77.31	810,425	76.780	-0.62%
2009-11-13	151.3	151.3	151.4	150.5	151.8	330,641	49,902,274	150.93	77.33	77.33	77.38	76.92	77.58	646,954	77.134	-1.18%
2009-11-12	153.1	153.1	153.2	152.9	154.0	426,832	65,453,390	153.35	78.25	78.25	78.30	78.14	78.71	835,168	78.372	0.07%
2009-11-11	153.0	153.0	153.1	151.9	153.4	284,302	43,388,137	152.61	78.19	78.19	78.25	77.63	78.40	556,284	77.996	0.53%
2009-11-10	152.2	152.1	152.2	152.1	153.9	425,831	65,041,142	152.74	77.79	77.73	77.79	77.73	78.65	833,209	78.061	1.40%
2009-11-09	150.1	150.0	150.2	147.5	150.2	405,197	60,232,840	148.65	76.71	76.66	76.76	75.38	76.76	792,835	75.971	3.59%
2009-11-06	144.9	144.8	144.9	144.5	146.3	1,287,466	186,954,544	145.21	74.05	74.00	74.05	73.85	74.77	2,519,141	74.214	-3.08%
2009-11-05	149.5	149.4	149.5	149.0	150.6	239,506	35,912,611	149.94	76.41	76.35	76.41	76.15	76.97	468,633	76.633	0.07%
2009-11-04	149.4	149.5	149.7	146.9	149.9	269,068	40,179,992	149.33	76.35	76.41	76.51	75.08	76.61	526,476	76.319	2.40%
2009-11-03	145.9	145.7	145.8	145.7	149.4	1,016,689	150,095,440	147.63	74.57	74.46	74.51	74.46	76.35	1,989,321	75.451	-2.60%
2009-11-02	149.8	149.6	149.8	148.0	150.2	1,086,458	161,778,831	148.90	76.56	76.46	76.56	75.64	76.76	2,125,836	76.101	-1.32%
2009-10-30	151.8	151.8	151.9	151.7	154.9	960,106	147,453,542	153.58	77.58	77.58	77.63	77.53	79.17	1,878,607	78.491	0.60%
2009-10-29	150.9	150.7	151.0	149.4	151.8	1,409,466	212,653,107	150.87	77.12	77.02	77.17	76.35	77.58	2,757,855	77.108	-2.33%
2009-10-28	154.5	154.5	154.6	154.0	156.0	1,637,842	253,743,444	154.93	78.96	78.96	79.01	78.71	79.73	3,204,710	79.178	-2.59%
2009-10-27	158.6	158.5	158.6	156.9	159.5	1,213,371	192,330,719	158.51	81.06	81.01	81.06	80.19	81.52	2,374,162	81.010	-4.11%
2009-10-23	165.4	165.3	165.9	165.0	166.0	188,105	31,149,540	165.60	84.53	84.48	84.79	84.33	84.84	368,059	84.632	1.53%
2009-10-22	162.9	162.8	162.9	162.6	164.9	345,178	56,283,481	163.06	83.25	83.20	83.25	83.10	84.28	675,398	83.334	-1.63%
2009-10-21	165.6	165.5	165.6	164.0	166.6	155,200	25,653,760	165.29	84.63	84.58	84.63	83.82	85.14	303,675	84.478	-1.25%
2009-10-20	167.7	167.6	167.7	167.5	168.4	282,455	47,444,613	167.97	85.71	85.66	85.71	85.60	86.06	552,670	85.846	1.57%
2009-10-19	165.1	165.0	165.1	163.0	165.1	92,572	15,201,740	164.22	84.38	84.33	84.38	83.30	84.38	181,133	83.926	-0.12%
2009-10-16	165.3	165.3	165.5	164.7	167.8	152,900	25,334,558	165.69	84.48	84.48	84.58	84.17	85.76	299,174	84.682	-1.55%
2009-10-15	167.9	167.9	168.1	167.9	169.0	397,852	67,021,961	168.46	85.81	85.81	85.91	85.81	86.37	778,464	86.095	0.36%
2009-10-14	167.3	167.4	167.5	166.0	167.5	245,385	40,979,681	167.00	85.50	85.55	85.60	84.84	85.60	480,137	85.350	0.18%
2009-10-13	167.0	166.8	167.0	166.0	167.6	280,899	46,975,391	167.23	85.35	85.25	85.35	84.84	85.66	549,626	85.468	1.03%
2009-10-12	165.3	165.2	165.3	165.3	166.5	284,866	47,280,461	165.97	84.48	84.43	84.48	84.48	85.09	557,388	84.825	-0.12%
2009-10-09	165.5	165.6	165.7	165.1	166.4	313,103	51,856,220	165.62	84.58	84.63	84.68	84.38	85.04	612,638	84.644	-0.30%
2009-10-08	166.0	165.6	166.1	162.1	166.1	588,041	96,883,224	164.76	84.84	84.63	84.89	82.84	84.89	1,150,600	84.202	1.90%
2009-10-07	162.9	163.0	163.1	161.0	163.0	488,867	79,446,925	162.51	83.25	83.30	83.36	82.28	83.30	956,550	83.056	2.91%
2009-10-06	158.3	158.3	158.4	157.2	158.5	96,445	15,229,966	157.91	80.90	80.90	80.95	80.34	81.01	188,711	80.705	1.80%
2009-10-05	155.5	155.4	155.5	155.0	156.5	117,902	18,347,041	155.61	79.47	79.42	79.47	79.22	79.98	230,695	79.529	-0.77%
2009-10-02	156.7	156.7	156.8	156.0	157.0	205,391	32,159,205	156.58	80.09	80.09	80.14	79.73	80.24	401,882	80.022	-1.94%
2009-09-30	159.8	159.7	159.9	158.7	160.0	230,803	36,770,974	159.32	81.67	81.62	81.72	81.11	81.77	451,604	81.423	0.69%
2009-09-29	158.7	158.5	158.7	157.1	159.4	201,386	31,988,560	158.84	81.11	81.01	81.11	80.29	81.47	394,045	81.180	2.72%
2009-09-28	154.5	154.4	154.5	154.4	156.0	512,375	79,329,984	154.83	78.96	78.91	78.96	78.91	79.73	1,002,547	79.128	-2.52%
2009-09-25	158.5	158.4	158.5	157.3	159.1	515,700	81,596,350	158.22	81.01	80.95	81.01	80.39	81.31	1,009,053	80.864	-2.28%
2009-09-24	162.2	162.3	162.4	161.3	165.0	270,363	43,887,710	162.33	82.90	82.95	83.00	82.44	84.33	529,010	82.962	-2.47%
2009-09-23	166.3	166.3	166.4	165.1	166.4	452,940	75,050,896	165.70	84.99	84.99	85.04	84.38	85.04	886,252	84.683	1.96%
2009-09-22	163.1	163.0	163.1	160.8	163.2	244,025	39,533,991	162.01	83.36	83.30	83.36	82.18	83.41	477,475	82.798	0.37%
2009-09-21	162.5	162.6	162.7	162.3	164.5	414,651	67,811,791	163.54	83.05	83.10	83.15	82.95	84.07	811,334	83.581	1.88%
2009-09-18	159.5	159.5	159.6	159.0	161.0	254,064	40,609,209	159.84	81.52	81.52	81.57	81.26	82.28	497,118	81.689	-0.31%
2009-09-17	160.0	159.8	159.9	158.1	160.8	628,732	100,610,757	160.02	81.77	81.67	81.72	80.80	82.18	1,230,219	81.783	2.50%
2009-09-16	156.1	156.2	156.4	153.7	156.6	342,200	53,142,920	155.30	79.78	79.83	79.93	78.55	80.03	669,571	79.369	0.32%
2009-09-15	155.6	155.5	155.6	154.3	156.2	79,911	12,438,531	155.65	79.52	79.47	79.52	78.86	79.83	156,359	79.551	1.70%
2009-09-14	153.0	152.9	153.2	152.9	154.8	293,310	45,080,664	153.70	78.19	78.14	78.30	78.14	79.11	573,910	78.550	-1.29%
2009-09-11	155.0	155.0	155.2	154.8	156.9	310,922	48,342,969	155.48	79.22	79.22	79.32	79.11	80.19	608,371	79.463	-0.58%
2009-09-10	155.9	155.7	155.9	155.5	157.7	400,265	62,662,444	156.55	79.68	79.57	79.68	79.47	80.60	783,185	80.010	-0.45%
2009-09-09	156.6	156.2	156.6	156.0	159.0	233,195	36,640,525	157.12	80.03	79.83	80.03	79.73	81.26	456,285	80.302	-0.45%
2009-09-08	157.3	157.5	157.6	155.4	157.9	345,020	54,128,752	156.89	80.39	80.49	80.55	79.42	80.70	675,089	80.180	1.16%
2009-09-07	155.5	155.4	155.6	154.7	156.1	303,100	47,114,820	155.44	79.47	79.42	79.52	79.06	79.78	593,066	79.443	0.97%
2009-09-04	154.0	153.8	154.0	150.4	154.4	1,004,278	152,433,731	151.78	78.71	78.60	78.71	76.87	78.91	1,965,037	77.573	1.05%
2009-09-03	152.4	152.3	152.4	151.4	154.2	793,132	120,934,017	152.48	77.89	77.84	77.89	77.38	78.81	1,551,895	77.927	-1.61%
2009-09-02	154.9	154.8	154.9	153.8	155.4	470,810	72,866,983	154.77	79.17	79.11	79.17	78.60	79.42	921,218	79.099	-3.25%
2009-09-01	160.1	160.0	160.2	158.2	160.7	136,244	21,703,606	159.30	81.82	81.77	81.87	80.85	82.13	266,584	81.414	1.46%
2009-08-31	157.8	157.8	158.2	157.0	159.7	171,838	27,158,968	158.05	80.65	80.65	80.85	80.24	81.62	336,230	80.775	-1.00%
2009-08-28	159.4	159.4	159.5	158.9	161.9	237,122	37,847,876	159.61	81.47	81.47	81.52	81.21	82.74	463,969	81.574	-1.60%
2009-08-27	162.0	161.9	162.0	161.8	164.2	265,410	43,200,645	162.77	82.79	82.74	82.79	82.69	83.92	519,319	83.187	-2.99%
2009-08-26	167.0	166.8	167.0	165.0	167.5	308,941	51,471,797	166.61	85.35	85.25	85.35	84.33	85.60	604,494	85.149	1.95%
2009-08-25	163.8	163.8	163.9	160.2	164.0	211,238	34,286,150	162.31	83.71	83.71	83.76	81.87	83.82	413,322	82.953	0.31%
2009-08-24	163.3	163.0	163.3	158.1	163.5	507,153	81,831,069	161.35	83.46	83.30	83.46	80.80	83.56	992,329	82.464	6.04%
2009-08-21	154.0	154.0	154.2	152.5	156.3	276,177	42,595,194	154.23	78.71	78.71	78.81	77.94	79.88	540,386	78.824	-0.45%
2009-08-20	154.7	154.7	154.9	152.5	155.9	247,398	38,289,933	154.77	79.06	79.06	79.17	77.94	79.68	484,075	79.099	1.91%
2009-08-19	151.8	151.6	151.8	151.4	156.5	484,542	74,540,877	153.84	77.58	77.48	77.58	77.38	79.98	948,087	78.622	-1.68%
2009-08-18	154.4	153.8	154.4	152.7	157.0	695,765	107,189,860	154.06	78.91	78.60	78.91	78.04	80.24	1,361,380	78.736	-1.91%
2009-08-17	157.4	157.3	157.5	157.0	161.4	628,080	99,762,070	158.84	80.44	80.39	80.49	80.24	82.49	1,228,943	81.177	-3.48%
2009-08-14	164.0	163.9	164.4	163.0	166.9	727,155	119,604,508	164.48	83.34	83.29	83.55	82.83	84.82	1,430,884	83.588	-1.50%
2009-08-13	166.5	166.3	166.5	166.1	169.9	629,404	105,455,864	167.55	84.61	84.51	84.61	84.41	86.34	1,238,531	85.146	-0.30%
2009-08-12	167.0	166.9	167.0	166.5	171.0	715,362	120,355,031	168.24	84.87	84.82	84.87	84.61	86.90	1,407,678	85.499	-2.57%
2009-08-11	171.4	171.4	171.5	163.3	171.8	880,193	147,251,877	167.29	87.10	87.10	87.15	82.99	87.31	1,732,030	85.017	2.51%
2009-08-10	167.2	167.0	167.5	166.0	171.0	1,339,557	225,443,036	168.30	84.97	84.87	85.12	84.36	86.90	2,635,959	85.526	-2.62%
2009-08-07	171.7	171.5	171.7	165.5	175.9	3,106,673	534,193,192	171.95	87.26	87.15	87.26	84.10	89.39	6,113,262	87.383	-9.39%
2009-08-06	189.5	189.6	189.8	185.5	189.6	164,555	30,918,773	187.89	96.30	96.35	96.45	94.27	96.35	323,809	95.485	2.27%
2009-08-05	185.3	185.3	185.4	184.1	188.0	246,407	45,759,680	185.71	94.17	94.17	94.22	93.56	95.54	484,876	94.374	-1.80%
2009-08-04	188.7	188.3	188.7	188.5	193.3	301,910	57,614,417	190.83	95.89	95.69	95.89	95.79	98.23	594,094	96.979	-0.26%
2009-08-03	189.2	189.5	189.8	186.3	189.5	177,371	33,429,007	188.47	96.15	96.30	96.45	94.68	96.30	349,028	95.777	-0.05%
2009-07-31	189.3	189.1	189.3	187.0	190.0	354,142	66,905,594	188.92	96.20	96.10	96.20	95.03	96.56	696,875	96.008	3.73%
2009-07-30	182.5	182.5	182.9	179.4	185.0	263,274	48,140,182	182.85	92.74	92.74	92.95	91.17	94.01	518,066	92.923	0.72%
2009-07-29	181.2	181.6	181.9	179.5	187.0	552,105	100,776,220	182.53	92.08	92.29	92.44	91.22	95.03	1,086,423	92.760	-4.68%
2009-07-28	190.1	190.1	190.5	184.5	190.5	499,345	93,289,068	186.82	96.61	96.61	96.81	93.76	96.81	982,603	94.941	6.86%
2009-07-27	177.9	177.7	178.0	174.1	178.0	494,377	87,441,228	176.87	90.41	90.30	90.46	88.48	90.46	972,827	89.884	5.20%
2009-07-24	169.1	168.8	169.3	166.3	169.5	589,351	99,178,193	168.28	85.93	85.78	86.04	84.51	86.14	1,159,716	85.519	4.38%
2009-07-23	162.0	162.0	162.3	158.7	162.2	426,129	68,353,735	160.41	82.33	82.33	82.48	80.65	82.43	838,530	81.516	3.91%
2009-07-22	155.9	156.0	156.5	155.5	159.0	280,785	44,149,212	157.23	79.23	79.28	79.53	79.02	80.80	552,524	79.905	-0.06%
2009-07-21	156.0	156.0	156.2	153.3	156.2	398,763	61,608,039	154.50	79.28	79.28	79.38	77.90	79.38	784,680	78.514	2.30%
2009-07-20	152.5	152.5	152.6	148.9	153.0	482,518	72,589,566	150.44	77.50	77.50	77.55	75.67	77.75	949,491	76.451	1.73%
2009-07-17	149.9	149.9	150.0	148.6	150.0	431,098	64,287,390	149.12	76.18	76.18	76.23	75.52	76.23	848,308	75.783	2.46%
2009-07-16	146.3	146.0	146.3	145.8	149.9	570,880	84,193,574	147.48	74.35	74.20	74.35	74.09	76.18	1,123,369	74.947	2.74%
2009-07-15	142.4	142.4	142.7	138.1	142.5	511,138	71,569,457	140.02	72.37	72.37	72.52	70.18	72.42	1,005,809	71.156	5.64%
2009-07-14	134.8	135.0	135.1	132.7	135.0	326,419	43,719,023	133.94	68.50	68.61	68.66	67.44	68.61	642,322	68.064	4.98%
2009-07-13	128.4	127.8	128.3	127.0	130.0	196,993	25,287,043	128.37	65.25	64.95	65.20	64.54	66.06	387,640	65.233	-1.83%
2009-07-10	130.8	130.8	131.0	130.8	132.8	126,328	16,644,610	131.76	66.47	66.47	66.57	66.47	67.49	248,586	66.957	-0.68%
2009-07-09	131.7	131.6	131.7	129.0	132.0	203,137	26,527,958	130.59	66.93	66.88	66.93	65.56	67.08	399,730	66.365	2.01%
2009-07-08	129.1	128.8	129.1	127.9	130.0	332,326	42,723,723	128.56	65.61	65.45	65.61	65.00	66.06	653,946	65.332	-1.22%
2009-07-07	130.7	130.3	130.7	130.4	133.4	612,000	80,723,260	131.90	66.42	66.22	66.42	66.27	67.79	1,204,284	67.030	-3.90%
2009-07-06	136.0	135.6	135.8	133.5	138.0	177,902	24,263,053	136.38	69.11	68.91	69.01	67.84	70.13	350,073	69.309	0.89%
2009-07-03	134.8	134.6	134.8	132.0	135.5	295,056	39,550,798	134.05	68.50	68.40	68.50	67.08	68.86	580,607	68.120	-1.25%
2009-07-02	136.5	136.4	136.5	136.3	140.8	458,700	63,312,890	138.03	69.37	69.32	69.37	69.27	71.55	902,623	70.143	-3.05%
2009-06-30	140.8	140.1	141.0	140.1	144.0	220,618	31,278,611	141.78	71.55	71.20	71.65	71.20	73.18	434,129	72.049	-1.26%
2009-06-29	142.6	142.6	142.8	142.0	146.0	155,782	22,271,142	142.96	72.47	72.47	72.57	72.16	74.20	306,545	72.652	-1.99%
2009-06-26	145.5	145.2	145.5	145.0	146.8	256,876	37,477,152	145.90	73.94	73.79	73.94	73.69	74.60	505,477	74.142	1.04%
2009-06-25	144.0	143.8	144.0	140.3	145.0	341,400	49,186,630	144.07	73.18	73.08	73.18	71.30	73.69	671,802	73.216	3.75%
2009-06-24	138.8	138.6	138.8	135.9	140.5	682,042	94,372,343	138.37	70.54	70.43	70.54	69.06	71.40	1,342,111	70.316	-1.84%
2009-06-23	141.4	141.3	141.5	139.1	142.9	1,066,953	151,227,134	141.74	71.86	71.81	71.91	70.69	72.62	2,099,533	72.029	-9.82%
2009-06-22	156.8	156.8	156.9	155.2	158.9	139,448	21,937,281	157.32	79.68	79.68	79.73	78.87	80.75	274,404	79.945	-1.01%
2009-06-19	158.4	158.3	158.7	158.0	160.0	96,540	15,326,994	158.76	80.50	80.45	80.65	80.29	81.31	189,970	80.681	1.28%
2009-06-18	156.4	156.3	156.4	155.8	157.6	452,032	70,748,389	156.51	79.48	79.43	79.48	79.18	80.09	889,501	79.537	-3.87%
2009-06-17	162.7	162.8	162.9	160.0	163.7	186,896	30,378,177	162.54	82.68	82.73	82.78	81.31	83.19	367,771	82.601	0.12%
2009-06-16	162.5	162.5	162.6	161.0	163.5	358,778	58,269,466	162.41	82.58	82.58	82.63	81.82	83.09	705,998	82.535	-2.69%
2009-06-15	167.0	166.9	167.0	166.8	169.5	145,223	24,366,056	167.78	84.87	84.82	84.87	84.77	86.14	285,768	85.265	-2.91%
2009-06-12	172.0	171.6	172.0	171.5	173.7	293,142	50,586,715	172.57	87.41	87.20	87.41	87.15	88.27	576,840	87.696	2.69%
2009-06-11	167.5	167.2	167.8	166.3	168.9	100,055	16,765,148	167.56	85.12	84.97	85.27	84.51	85.83	196,887	85.151	-1.18%
2009-06-10	169.5	169.5	169.6	166.0	169.5	194,192	32,673,386	168.25	86.14	86.14	86.19	84.36	86.14	382,128	85.504	2.42%
2009-06-09	165.5	165.0	165.5	162.0	168.0	175,857	28,858,287	164.10	84.10	83.85	84.10	82.33	85.38	346,049	83.394	0.30%
2009-06-08	165.0	164.5	165.0	164.5	168.9	157,584	26,259,366	166.64	83.85	83.60	83.85	83.60	85.83	310,091	84.683	-1.90%
2009-06-05	168.2	168.1	168.2	167.1	169.7	167,358	28,156,733	168.24	85.48	85.43	85.48	84.92	86.24	329,324	85.498	0.36%
2009-06-04	167.6	167.5	167.6	164.0	167.7	631,603	105,051,808	166.33	85.17	85.12	85.17	83.34	85.22	1,242,858	84.524	-3.18%
2009-06-03	173.1	173.1	173.5	171.2	175.5	237,171	41,307,479	174.17	87.97	87.97	88.17	87.00	89.19	466,701	88.509	3.71%
2009-06-02	166.9	166.9	167.0	166.1	173.6	296,741	50,433,895	169.96	84.82	84.82	84.87	84.41	88.22	583,922	86.371	-1.77%
2009-06-01	169.9	169.9	170.0	163.0	171.8	267,972	45,071,006	168.19	86.34	86.34	86.39	82.83	87.31	527,311	85.473	4.94%
2009-05-29	161.9	161.9	162.0	158.0	162.0	330,632	53,017,591	160.35	82.28	82.28	82.33	80.29	82.33	650,612	81.489	2.73%
2009-05-27	157.6	157.5	157.6	155.8	158.5	636,274	100,198,349	157.48	80.09	80.04	80.09	79.18	80.55	1,252,050	80.027	5.77%
2009-05-26	149.0	149.0	149.4	148.6	151.0	105,488	15,774,883	149.54	75.72	75.72	75.92	75.52	76.74	207,578	75.995	-0.80%
2009-05-25	150.2	150.1	150.2	148.5	151.0	172,240	25,749,058	149.50	76.33	76.28	76.33	75.47	76.74	338,931	75.971	2.18%
2009-05-22	147.0	146.7	147.0	145.0	149.3	370,626	54,440,522	146.89	74.70	74.55	74.70	73.69	75.87	729,312	74.646	-2.65%
2009-05-21	151.0	151.0	151.5	150.0	152.7	225,920	34,188,771	151.33	76.74	76.74	76.99	76.23	77.60	444,562	76.904	0.67%
2009-05-20	150.0	150.0	150.3	147.5	150.3	205,086	30,604,600	149.23	76.23	76.23	76.38	74.96	76.38	403,565	75.836	0.00%
2009-05-19	150.0	149.9	150.0	147.6	151.5	621,510	92,568,002	148.94	76.23	76.18	76.23	75.01	76.99	1,222,998	75.689	6.39%
2009-05-18	142.7	142.2	142.5	139.0	142.8	533,354	75,239,690	141.07	71.65	71.40	71.55	69.79	71.70	1,062,264	70.830	-2.33%
2009-05-15	146.1	145.8	145.9	143.8	147.0	243,435	35,483,890	145.76	73.36	73.20	73.26	72.20	73.81	484,842	73.187	3.54%
2009-05-14	141.1	140.8	141.0	139.0	142.0	537,448	75,576,503	140.62	70.85	70.69	70.79	69.79	71.30	1,070,418	70.605	-5.93%
2009-05-13	150.0	149.8	150.0	149.5	153.6	319,476	48,566,337	152.02	75.31	75.21	75.31	75.06	77.12	636,290	76.327	-4.15%
2009-05-12	156.5	156.0	156.5	151.6	157.0	266,273	41,013,859	154.03	78.58	78.33	78.58	76.12	78.83	530,327	77.337	1.43%
2009-05-11	154.3	154.0	154.6	152.7	158.6	573,184	89,552,710	156.24	77.47	77.32	77.62	76.67	79.63	1,141,592	78.445	3.42%
2009-05-08	149.2	149.0	149.1	145.6	152.1	719,198	107,256,185	149.13	74.91	74.81	74.86	73.10	76.37	1,432,404	74.878	-5.21%
2009-05-07	157.4	157.1	157.4	148.6	159.0	608,642	94,395,607	155.09	79.03	78.88	79.03	74.61	79.83	1,212,213	77.870	10.46%
2009-05-06	142.5	142.4	142.5	138.7	143.0	343,150	48,745,512	142.05	71.55	71.50	71.55	69.64	71.80	683,441	71.324	2.30%
2009-05-05	139.3	139.2	139.3	137.5	139.8	359,191	49,866,520	138.83	69.94	69.89	69.94	69.04	70.19	715,389	69.705	3.57%
2009-05-04	134.5	134.6	135.1	132.0	135.1	445,256	59,757,654	134.21	67.53	67.58	67.83	66.28	67.83	886,802	67.386	3.78%
2009-04-30	129.6	129.3	130.0	126.4	130.0	733,401	93,806,144	127.91	65.07	64.92	65.27	63.46	65.27	1,460,691	64.220	4.01%
2009-04-29	124.6	124.5	125.2	121.6	125.5	322,573	39,767,640	123.28	62.56	62.51	62.86	61.05	63.01	642,458	61.899	0.73%
2009-04-28	123.7	123.5	123.9	120.2	127.3	459,756	57,103,670	124.20	62.11	62.01	62.21	60.35	63.92	915,681	62.362	-0.88%
2009-04-27	124.8	124.8	125.0	124.3	128.0	961,820	120,757,614	125.55	62.66	62.66	62.76	62.41	64.27	1,915,626	63.038	0.97%
2009-04-24	123.6	123.4	123.7	122.0	125.3	239,783	29,522,562	123.12	62.06	61.96	62.11	61.26	62.91	477,568	61.819	-1.20%
2009-04-23	125.1	125.3	125.4	120.3	125.4	321,080	39,765,652	123.85	62.81	62.91	62.96	60.40	62.96	639,485	62.184	3.30%
2009-04-22	121.1	121.0	121.2	120.5	126.0	753,228	93,093,246	123.59	60.80	60.75	60.85	60.50	63.26	1,500,180	62.055	-2.02%
2009-04-21	123.6	123.5	123.6	119.5	126.7	1,274,504	157,706,452	123.74	62.06	62.01	62.06	60.00	63.62	2,538,389	62.129	-7.76%
2009-04-20	134.0	133.8	134.0	128.0	134.0	683,208	90,396,529	132.31	67.28	67.18	67.28	64.27	67.28	1,360,724	66.433	6.26%
2009-04-17	126.1	126.1	126.2	124.4	127.4	580,409	73,085,994	125.92	63.31	63.31	63.36	62.46	63.97	1,155,982	63.224	4.21%
2009-04-16	121.0	121.0	121.2	120.8	124.3	547,497	66,762,397	121.94	60.75	60.75	60.85	60.65	62.41	1,090,432	61.226	-0.25%
2009-04-15	121.3	121.3	121.5	116.1	124.7	859,815	104,374,183	121.39	60.90	60.90	61.00	58.29	62.61	1,712,466	60.950	0.58%
2009-04-14	120.6	120.2	120.5	115.5	120.6	784,515	92,619,021	118.06	60.55	60.35	60.50	57.99	60.55	1,562,493	59.276	16.41%
2009-04-09	103.6	104.0	104.3	101.0	104.2	598,338	61,397,657	102.61	52.02	52.22	52.37	50.71	52.32	1,191,691	51.521	6.31%
2009-04-08	97.45	97.40	97.45	96.60	99.90	348,648	33,915,295	97.277	48.93	48.90	48.93	48.50	50.16	694,391	48.842	-4.27%
2009-04-07	101.8	101.8	102.0	100.0	102.4	341,485	34,518,708	101.08	51.11	51.11	51.21	50.21	51.41	680,125	50.753	-1.36%
2009-04-06	103.2	103.1	103.2	101.1	103.8	562,293	57,767,690	102.74	51.82	51.77	51.82	50.76	52.12	1,119,901	51.583	3.67%
2009-04-03	99.55	99.40	99.50	97.40	101.2	1,040,490	103,470,933	99.444	49.98	49.91	49.96	48.90	50.81	2,072,311	49.930	4.90%
2009-04-02	94.90	94.85	94.90	90.20	95.25	773,840	71,921,075	92.940	47.65	47.62	47.65	45.29	47.82	1,541,232	46.665	10.28%
2009-04-01	86.05	86.00	86.20	85.80	89.00	333,500	29,145,795	87.394	43.20	43.18	43.28	43.08	44.69	664,221	43.880	-0.29%
2009-03-31	86.30	86.35	86.40	83.70	87.50	435,851	37,337,127	85.665	43.33	43.36	43.38	42.03	43.93	868,070	43.012	-2.54%
2009-03-30	88.55	88.30	89.00	88.30	93.95	489,001	44,012,233	90.004	44.46	44.33	44.69	44.33	47.17	973,928	45.190	-5.85%
2009-03-27	94.05	94.00	94.10	93.75	96.90	342,930	32,427,630	94.560	47.22	47.20	47.25	47.07	48.65	683,003	47.478	-2.49%
2009-03-26	96.45	96.30	96.80	93.20	96.80	657,732	62,609,319	95.190	48.43	48.35	48.60	46.79	48.60	1,309,984	47.794	0.89%
2009-03-25	95.60	95.70	95.75	94.60	97.75	473,463	45,444,347	95.983	48.00	48.05	48.08	47.50	49.08	942,981	48.192	-3.82%
2009-03-24	99.40	99.30	99.40	97.20	100.0	1,084,730	106,733,507	98.396	49.91	49.86	49.91	48.80	50.21	2,160,422	49.404	9.41%
2009-03-23	90.85	90.85	90.90	86.00	91.00	555,763	49,273,677	88.660	45.62	45.62	45.64	43.18	45.69	1,106,895	44.515	3.24%
2009-03-20	88.00	87.80	88.00	86.70	90.00	549,404	48,347,950	88.001	44.18	44.08	44.18	43.53	45.19	1,094,230	44.184	-3.77%
2009-03-19	91.45	91.45	91.50	88.80	92.80	1,327,901	120,085,727	90.433	45.92	45.92	45.94	44.59	46.59	2,644,738	45.406	10.05%
2009-03-18	83.10	83.05	83.10	82.00	84.00	504,579	41,913,667	83.067	41.72	41.70	41.72	41.17	42.18	1,004,954	41.707	4.40%
2009-03-17	79.60	79.50	79.60	77.50	81.30	690,005	55,074,276	79.817	39.97	39.92	39.97	38.91	40.82	1,374,261	40.076	2.05%
2009-03-16	78.00	77.80	78.00	74.30	79.60	787,741	61,004,070	77.442	39.16	39.06	39.16	37.31	39.97	1,568,919	38.883	1.30%
2009-03-13	77.00	76.90	77.00	73.60	77.95	1,905,367	144,106,952	75.632	38.66	38.61	38.66	36.95	39.14	3,794,858	37.974	16.67%
2009-03-12	66.00	65.95	66.00	64.60	66.25	721,164	47,292,627	65.578	33.14	33.11	33.14	32.44	33.26	1,436,319	32.926	4.43%
2009-03-11	63.20	63.15	63.20	62.05	63.50	1,299,444	81,738,357	62.903	31.73	31.71	31.73	31.15	31.88	2,588,061	31.583	12.66%
2009-03-10	56.10	56.10	56.30	55.30	57.50	695,772	39,161,707	56.285	28.17	28.17	28.27	27.77	28.87	1,385,747	28.260	-1.58%
2009-03-09	57.00	56.80	57.00	56.30	59.80	1,038,020	59,883,462	57.690	28.62	28.52	28.62	28.27	30.03	2,067,391	28.966	-8.51%
2009-03-06	62.30	62.30	62.40	61.30	63.60	1,768,405	110,247,685	62.343	31.28	31.28	31.33	30.78	31.93	3,522,076	31.302	-10.10%
2009-03-05	69.30	69.30	69.40	66.00	71.70	1,406,753	97,424,455	69.255	34.79	34.79	34.85	33.14	36.00	2,801,785	34.772	6.62%
2009-03-04	65.00	65.00	65.15	63.00	66.00	1,508,779	97,130,746	64.377	32.64	32.64	32.71	31.63	33.14	3,004,987	32.323	-8.90%
2009-03-03	71.35	71.35	71.40	70.00	73.45	811,409	58,018,368	71.503	35.82	35.82	35.85	35.15	36.88	1,616,057	35.901	-9.68%
2009-03-02	79.00	79.00	79.10	79.00	82.90	1,018,892	81,693,789	80.179	39.67	39.67	39.72	39.67	41.62	2,029,295	40.257	-12.22%
2009-02-27	90.00	89.95	90.00	89.80	91.30	339,027	30,664,833	90.450	45.19	45.16	45.19	45.09	45.84	675,229	45.414	0.33%
2009-02-26	89.70	89.65	89.70	89.30	92.75	640,782	57,968,092	90.465	45.04	45.01	45.04	44.84	46.57	1,276,225	45.422	-0.39%
2009-02-25	90.05	90.05	90.15	89.00	92.80	1,054,551	95,987,880	91.023	45.21	45.21	45.26	44.69	46.59	2,100,315	45.702	-2.86%
2009-02-24	92.70	92.70	92.80	91.50	94.00	1,489,956	137,842,874	92.515	46.54	46.54	46.59	45.94	47.20	2,967,498	46.451	-12.12%
2009-02-23	107.1	107.0	107.1	104.5	112.0	764,529	81,740,378	106.92	52.97	52.92	52.97	51.68	55.39	1,545,932	52.874	-7.35%
2009-02-20	115.6	115.0	115.6	114.5	118.9	449,488	52,699,616	117.24	57.17	56.87	57.17	56.63	58.80	908,897	57.982	-2.78%
2009-02-19	118.9	118.8	118.9	117.0	119.0	208,918	24,718,252	118.32	58.80	58.75	58.80	57.86	58.85	422,447	58.512	-0.34%
2009-02-18	119.3	119.0	119.3	117.0	119.5	144,100	17,112,730	118.76	59.00	58.85	59.00	57.86	59.10	291,381	58.730	-1.32%
2009-02-17	120.9	120.9	121.0	120.0	123.4	218,971	26,463,883	120.86	59.79	59.79	59.84	59.35	61.03	442,775	59.768	-2.26%
2009-02-16	123.7	123.6	123.7	122.0	125.0	56,855	6,999,970	123.12	61.17	61.13	61.17	60.33	61.82	114,965	60.888	-1.04%
2009-02-13	125.0	125.0	125.1	115.8	125.2	238,187	28,959,910	121.58	61.82	61.82	61.87	57.27	61.92	481,631	60.129	-0.95%
2009-02-12	126.2	126.2	126.3	125.0	126.4	181,542	22,794,030	125.56	62.41	62.41	62.46	61.82	62.51	367,091	62.094	-1.94%
2009-02-11	128.7	128.6	128.7	128.0	129.4	160,728	20,669,002	128.60	63.65	63.60	63.65	63.30	63.99	325,004	63.596	-3.81%
2009-02-10	133.8	133.8	134.0	132.0	134.5	47,513	6,335,060	133.33	66.17	66.17	66.27	65.28	66.52	96,075	65.939	1.67%
2009-02-09	131.6	131.8	132.0	131.2	133.0	32,968	4,352,362	132.02	65.08	65.18	65.28	64.88	65.77	66,664	65.288	0.92%
2009-02-06	130.4	130.1	130.4	129.6	131.8	29,670	3,871,782	130.49	64.49	64.34	64.49	64.09	65.18	59,995	64.535	1.48%
2009-02-05	128.5	128.4	129.1	127.6	129.8	44,600	5,739,590	128.69	63.55	63.50	63.85	63.10	64.19	90,184	63.643	-0.85%
2009-02-04	129.6	129.1	129.5	128.2	129.9	30,704	3,955,174	128.82	64.09	63.85	64.04	63.40	64.24	62,086	63.705	0.86%
2009-02-03	128.5	128.5	128.6	128.6	130.5	22,800	2,939,380	128.92	63.55	63.55	63.60	63.60	64.54	46,103	63.756	-0.39%
2009-02-02	129.0	129.1	129.4	128.1	131.0	25,982	3,350,029	128.94	63.80	63.85	63.99	63.35	64.79	52,537	63.765	-2.27%
2009-01-30	132.0	131.3	132.0	128.1	132.0	37,100	4,811,190	129.68	65.28	64.93	65.28	63.35	65.28	75,019	64.133	-3.01%
2009-01-29	136.1	136.0	136.9	135.3	137.5	185,146	25,149,776	135.84	67.31	67.26	67.70	66.91	68.00	374,378	67.177	10.83%
2009-01-23	122.8	122.8	122.9	122.0	125.5	283,900	34,876,180	122.85	60.73	60.73	60.78	60.33	62.07	574,066	60.753	-6.62%
2009-01-22	131.5	130.4	131.6	128.0	131.5	37,300	4,865,780	130.45	65.03	64.49	65.08	63.30	65.03	75,423	64.513	3.87%
2009-01-21	126.6	126.5	126.6	123.9	129.0	117,776	14,932,110	126.78	62.61	62.56	62.61	61.27	63.80	238,151	62.700	-7.05%
2009-01-20	136.2	136.0	136.3	135.9	138.0	31,150	4,243,085	136.21	67.36	67.26	67.41	67.21	68.25	62,988	67.364	-1.94%
2009-01-19	138.9	139.0	139.8	138.2	141.0	34,931	4,849,665	138.84	68.69	68.74	69.14	68.35	69.73	70,633	68.660	-0.86%
2009-01-16	140.1	140.0	140.1	138.2	141.5	24,836	3,466,234	139.56	69.29	69.24	69.29	68.35	69.98	50,220	69.021	1.52%
2009-01-15	138.0	138.0	138.6	137.2	140.0	49,091	6,798,421	138.49	68.25	68.25	68.54	67.85	69.24	99,266	68.487	-5.35%
2009-01-14	145.8	145.8	146.9	145.0	147.2	24,710	3,607,620	146.00	72.10	72.10	72.65	71.71	72.80	49,965	72.202	1.25%
2009-01-13	144.0	144.0	144.5	143.0	148.7	32,774	4,778,392	145.80	71.21	71.21	71.46	70.72	73.54	66,271	72.103	-2.51%
2009-01-12	147.7	147.7	147.8	146.7	151.0	33,496	4,941,015	147.51	73.04	73.04	73.09	72.55	74.68	67,731	72.950	-2.83%
2009-01-09	152.0	151.7	152.0	150.2	153.0	78,073	11,866,740	152.00	75.17	75.02	75.17	74.28	75.66	157,869	75.168	4.47%
2009-01-08	145.5	145.3	145.5	144.0	147.9	86,431	12,540,799	145.10	71.96	71.86	71.96	71.21	73.14	174,770	71.756	-6.49%
2009-01-07	155.6	155.6	155.9	155.1	158.0	222,356	34,882,080	156.87	76.95	76.95	77.10	76.70	78.14	449,620	77.581	7.68%
2009-01-06	144.5	144.3	144.5	139.0	145.0	219,511	31,368,828	142.90	71.46	71.36	71.46	68.74	71.71	443,867	70.672	9.22%
2009-01-05	132.3	132.2	132.3	131.0	133.0	42,685	5,629,153	131.88	65.43	65.38	65.43	64.79	65.77	86,312	65.219	1.53%
2009-01-02	130.3	130.3	130.8	129.0	131.0	36,955	4,813,566	130.25	64.44	64.44	64.69	63.80	64.79	74,726	64.417	2.04%
2008-12-31	127.7	127.7	129.0	126.0	128.0	10,200	1,301,210	127.57	63.15	63.15	63.80	62.31	63.30	20,625	63.089	1.35%
2008-12-30	126.0	125.8	126.0	125.8	126.8	25,013	3,156,225	126.18	62.31	62.21	62.31	62.21	62.71	50,578	62.403	-0.16%
2008-12-29	126.2	126.2	126.8	125.5	127.0	16,682	2,108,418	126.39	62.41	62.41	62.71	62.07	62.81	33,732	62.505	-0.24%
2008-12-24	126.5	126.2	126.5	125.0	127.4	21,016	2,653,124	126.24	62.56	62.41	62.56	61.82	63.00	42,496	62.433	0.48%
2008-12-23	125.9	125.8	125.9	125.3	127.9	46,790	5,890,593	125.89	62.26	62.21	62.26	61.97	63.25	94,613	62.260	-1.64%
2008-12-22	128.0	127.8	128.7	127.0	130.0	28,217	3,622,636	128.38	63.30	63.20	63.65	62.81	64.29	57,057	63.492	-1.69%
2008-12-19	130.2	130.2	130.9	129.1	132.5	16,300	2,129,470	130.64	64.39	64.39	64.74	63.85	65.53	32,960	64.608	-1.74%
2008-12-18	132.5	132.5	132.9	130.5	134.0	12,800	1,685,660	131.69	65.53	65.53	65.72	64.54	66.27	25,883	65.127	-0.97%
2008-12-17	133.8	133.5	133.8	132.0	135.3	109,866	14,715,156	133.94	66.17	66.02	66.17	65.28	66.91	222,157	66.238	3.40%
2008-12-16	129.4	129.0	129.5	128.5	129.6	6,700	864,580	129.04	63.99	63.80	64.04	63.55	64.09	13,548	63.817	-0.46%
2008-12-15	130.0	129.8	130.4	129.2	131.6	89,806	11,697,518	130.25	64.29	64.19	64.49	63.89	65.08	181,594	64.416	3.34%
2008-12-12	125.8	125.7	125.8	124.8	126.5	98,130	12,299,863	125.34	62.21	62.16	62.21	61.72	62.56	198,426	61.987	-2.48%
2008-12-11	129.0	128.9	129.0	128.3	132.0	131,832	17,049,086	129.32	63.80	63.75	63.80	63.45	65.28	266,574	63.956	-3.01%
2008-12-10	133.0	133.0	133.3	129.0	133.5	70,921	9,399,679	132.54	65.77	65.77	65.92	63.80	66.02	143,407	65.545	1.53%
2008-12-09	131.0	131.0	132.0	129.0	134.8	50,717	6,685,180	131.81	64.79	64.79	65.28	63.80	66.66	102,553	65.187	-0.38%
2008-12-08	131.5	131.3	131.5	126.0	133.0	75,724	9,914,026	130.92	65.03	64.93	65.03	62.31	65.77	153,119	64.747	5.37%
2008-12-05	124.8	124.8	125.1	124.8	128.8	75,607	9,501,038	125.66	61.72	61.72	61.87	61.72	63.70	152,883	62.146	-1.81%
2008-12-04	127.1	127.1	127.7	127.0	130.0	33,862	4,355,966	128.64	62.86	62.86	63.15	62.81	64.29	68,471	63.617	-1.32%
2008-12-03	128.8	128.5	128.8	127.0	130.4	79,463	10,269,790	129.24	63.70	63.55	63.70	62.81	64.49	160,680	63.915	-1.68%
2008-12-02	131.0	131.0	131.5	130.0	133.5	65,150	8,584,250	131.76	64.79	64.79	65.03	64.29	66.02	131,738	65.162	-8.13%
2008-12-01	142.6	142.6	142.8	138.4	142.9	101,357	14,293,202	141.02	70.52	70.52	70.62	68.44	70.67	204,951	69.740	9.52%
2008-11-28	130.2	130.3	130.5	129.1	130.8	21,288	2,765,978	129.93	64.39	64.44	64.54	63.85	64.69	43,046	64.257	0.85%
2008-11-27	129.1	129.1	129.5	128.3	130.0	75,825	9,810,189	129.38	63.85	63.85	64.04	63.45	64.29	153,324	63.984	2.14%
2008-11-26	126.4	126.4	126.5	125.0	128.5	37,100	4,685,100	126.28	62.51	62.51	62.56	61.82	63.55	75,019	62.452	1.94%
2008-11-25	124.0	123.5	124.5	123.0	130.0	31,208	3,921,010	125.64	61.32	61.08	61.57	60.83	64.29	63,105	62.135	1.64%
2008-11-24	122.0	120.2	122.0	120.0	127.0	54,178	6,639,781	122.55	60.33	59.44	60.33	59.35	62.81	109,552	60.609	-2.87%
2008-11-21	125.6	125.6	126.0	116.0	127.3	183,103	22,216,885	121.34	62.11	62.11	62.31	57.37	62.96	370,247	60.006	-4.34%
2008-11-20	131.3	131.1	131.3	130.0	133.2	63,631	8,325,925	130.85	64.93	64.83	64.93	64.29	65.87	128,666	64.709	-5.20%
2008-11-19	138.5	138.5	139.2	135.8	139.0	37,200	5,126,400	137.81	68.49	68.49	68.84	67.16	68.74	75,221	68.151	4.14%
2008-11-18	133.0	133.0	134.2	133.0	142.0	114,400	15,476,870	135.29	65.77	65.77	66.37	65.77	70.23	231,325	66.905	-8.78%
2008-11-17	145.8	145.1	145.8	141.2	145.9	25,498	3,650,574	143.17	72.10	71.76	72.10	69.83	72.15	51,559	70.804	1.70%
2008-11-14	145.0	145.5	146.0	145.0	150.0	90,465	13,362,688	147.71	70.90	71.15	71.39	70.90	73.35	185,009	72.227	-1.36%
2008-11-13	147.0	147.0	147.8	146.0	151.0	116,212	17,252,867	148.46	71.88	71.88	72.27	71.39	73.84	237,664	72.594	-11.66%
2008-11-12	166.4	166.4	166.7	163.9	171.0	20,889	3,458,346	165.56	81.37	81.37	81.51	80.14	83.62	42,720	80.954	-2.69%
2008-11-11	171.0	170.0	171.5	168.0	172.0	34,330	5,832,537	169.90	83.62	83.13	83.86	82.15	84.10	70,208	83.075	-1.04%
2008-11-10	172.8	171.5	172.0	166.0	174.2	51,393	8,739,932	170.06	84.50	83.86	84.10	81.17	85.18	105,103	83.156	4.73%
2008-11-07	165.0	164.0	165.0	158.0	165.2	36,414	5,909,425	162.28	80.68	80.19	80.68	77.26	80.78	74,470	79.353	-2.08%
2008-11-06	168.5	167.2	168.5	166.0	172.0	36,130	6,066,796	167.92	82.39	81.76	82.39	81.17	84.10	73,889	82.107	-4.32%
2008-11-05	176.1	176.1	176.6	169.9	179.0	78,375	13,850,053	176.72	86.11	86.11	86.35	83.08	87.53	160,284	86.410	4.95%
2008-11-04	167.8	167.1	169.0	165.0	169.3	106,942	17,927,309	167.64	82.05	81.71	82.64	80.68	82.78	218,706	81.970	8.26%
2008-11-03	155.0	154.0	155.0	150.0	156.0	42,127	6,499,035	154.27	75.79	75.30	75.79	73.35	76.28	86,153	75.436	1.31%
2008-10-31	153.0	153.0	153.3	150.1	159.0	38,158	5,842,167	153.10	74.81	74.81	74.96	73.40	77.75	78,036	74.865	-3.77%
2008-10-30	159.0	158.0	159.0	141.2	159.0	239,113	36,917,434	154.39	77.75	77.26	77.75	69.04	77.75	489,007	75.495	17.78%
2008-10-29	135.0	134.5	135.0	134.1	141.0	95,280	13,145,314	137.97	66.01	65.77	66.01	65.57	68.95	194,856	67.462	2.20%
2008-10-28	132.1	132.1	132.8	126.0	133.0	86,272	11,151,342	129.26	64.59	64.59	64.94	61.61	65.03	176,434	63.204	-1.27%
2008-10-27	133.8	132.0	133.8	130.0	141.5	168,428	22,929,147	136.14	65.43	64.54	65.43	63.57	69.19	344,450	66.567	-6.50%
2008-10-24	143.1	143.0	143.2	143.0	156.0	131,624	19,477,420	147.98	69.97	69.92	70.02	69.92	76.28	269,182	72.358	-8.27%
2008-10-23	156.0	156.0	156.5	155.2	165.0	105,035	16,660,914	158.62	76.28	76.28	76.52	75.89	80.68	214,806	77.563	-9.30%
2008-10-22	172.0	171.5	172.0	171.0	177.6	97,000	16,868,560	173.90	84.10	83.86	84.10	83.62	86.84	198,373	85.034	-6.16%
2008-10-21	183.3	183.3	184.0	182.5	188.0	57,520	10,648,530	185.13	89.63	89.63	89.97	89.24	91.93	117,633	90.523	0.71%
2008-10-20	182.0	181.6	182.0	176.0	183.5	91,464	16,372,084	179.00	88.99	88.80	88.99	86.06	89.73	187,052	87.527	1.62%
2008-10-17	179.1	179.1	179.2	178.2	186.4	65,426	11,778,692	180.03	87.58	87.58	87.62	87.14	91.15	133,802	88.031	-4.22%
2008-10-16	187.0	187.0	189.9	179.0	189.9	45,280	8,303,818	183.39	91.44	91.44	92.86	87.53	92.86	92,602	89.673	-3.16%
2008-10-15	193.1	193.0	195.0	190.1	202.0	69,361	13,528,220	195.04	94.42	94.37	95.35	92.95	98.77	141,849	95.370	-3.21%
2008-10-14	199.5	199.3	199.5	198.0	205.0	142,836	28,628,131	200.43	97.55	97.45	97.55	96.82	100.2	292,112	98.004	3.64%
2008-10-13	192.5	192.5	193.0	178.2	206.0	234,857	43,976,157	187.25	94.13	94.13	94.37	87.14	100.7	480,303	91.559	-4.70%
2008-10-10	202.0	201.8	202.0	201.0	206.6	206,592	42,004,099	203.32	98.77	98.68	98.77	98.28	101.0	422,498	99.418	-13.30%
2008-10-09	233.0	233.0	235.0	228.4	235.0	65,744	15,281,468	232.44	113.9	113.9	114.9	111.7	114.9	134,452	113.66	2.28%
2008-10-08	227.8	227.8	228.6	226.0	236.0	169,821	39,369,139	231.83	111.4	111.4	111.8	110.5	115.4	347,299	113.36	-11.36%
2008-10-06	257.0	257.0	257.2	256.8	262.8	45,192	11,732,107	259.61	125.7	125.7	125.8	125.6	128.5	92,422	126.94	-4.89%
2008-10-03	270.2	270.0	270.2	260.2	270.2	57,526	15,445,129	268.49	132.1	132.0	132.1	127.2	132.1	117,646	131.29	-1.39%
2008-10-02	274.0	272.0	274.0	269.4	274.0	83,468	22,625,752	271.07	134.0	133.0	134.0	131.7	134.0	170,699	132.55	1.48%
2008-09-30	270.0	269.0	270.0	255.0	270.0	68,627	17,946,463	261.51	132.0	131.5	132.0	124.7	132.0	140,348	127.87	-0.66%
2008-09-29	271.8	269.4	271.8	269.0	275.0	61,931	16,850,170	272.08	132.9	131.7	132.9	131.5	134.5	126,654	133.04	0.00%
2008-09-26	271.8	271.6	271.8	270.8	276.2	60,285	16,476,506	273.31	132.9	132.8	132.9	132.4	135.1	123,288	133.64	0.74%
2008-09-25	269.8	267.2	269.8	266.4	272.0	45,171	12,179,558	269.63	131.9	130.7	131.9	130.3	133.0	92,379	131.84	-0.07%
2008-09-24	270.0	267.2	270.0	260.0	270.0	129,122	34,379,599	266.26	132.0	130.7	132.0	127.1	132.0	264,066	130.19	5.06%
2008-09-23	257.0	256.6	257.0	249.0	257.0	72,406	18,452,179	254.84	125.7	125.5	125.7	121.8	125.7	148,077	124.61	1.98%
2008-09-22	252.0	252.0	253.2	250.2	261.0	63,290	16,029,276	253.27	123.2	123.2	123.8	122.3	127.6	129,434	123.84	-1.72%
2008-09-19	256.4	256.2	256.4	250.6	257.0	189,631	48,143,013	253.88	125.4	125.3	125.4	122.5	125.7	387,812	124.14	8.19%
2008-09-18	237.0	235.0	237.0	216.0	245.0	240,950	54,447,796	225.97	115.9	114.9	115.9	105.6	119.8	492,764	110.49	-6.40%
2008-09-17	253.2	253.2	253.6	251.0	258.2	138,607	35,311,420	254.76	123.8	123.8	124.0	122.7	126.3	283,463	124.57	-0.39%
2008-09-16	254.2	254.0	254.2	250.0	266.0	203,908	51,953,688	254.79	124.3	124.2	124.3	122.2	130.1	417,009	124.59	-7.90%
2008-09-12	276.0	275.6	276.0	272.8	276.0	44,276	12,184,290	275.19	135.0	134.8	135.0	133.4	135.0	90,548	134.56	1.62%
2008-09-11	271.6	271.4	271.6	271.0	273.8	115,430	31,470,410	272.64	132.8	132.7	132.8	132.5	133.9	236,064	133.31	0.44%
2008-09-10	270.4	270.4	271.6	268.6	271.2	24,226	6,540,348	269.97	132.2	132.2	132.8	131.3	132.6	49,544	132.01	-1.24%
2008-09-09	273.8	273.8	274.8	272.2	275.0	29,148	7,951,365	272.79	133.9	133.9	134.4	133.1	134.5	59,610	133.39	-0.51%
2008-09-08	275.2	275.0	275.2	273.0	276.0	80,579	22,176,810	275.22	134.6	134.5	134.6	133.5	135.0	164,791	134.58	0.81%
2008-09-05	273.0	272.8	273.2	270.0	273.8	14,130	3,837,120	271.56	133.5	133.4	133.6	132.0	133.9	28,897	132.79	-2.43%
2008-09-04	279.8	279.8	280.0	276.4	280.0	68,753	19,191,576	279.14	136.8	136.8	136.9	135.2	136.9	140,606	136.49	2.12%
2008-09-03	274.0	273.0	274.0	272.8	275.4	18,072	4,937,207	273.20	134.0	133.5	134.0	133.4	134.7	36,959	133.59	-0.72%
2008-09-02	276.0	276.0	276.6	275.2	277.0	21,260	5,868,248	276.02	135.0	135.0	135.3	134.6	135.4	43,479	134.97	-0.36%
2008-09-01	277.0	276.4	277.0	275.4	277.0	12,892	3,561,982	276.29	135.4	135.2	135.4	134.7	135.4	26,365	135.10	-0.36%
2008-08-29	278.0	278.0	278.2	275.2	279.0	58,187	16,157,178	277.68	135.9	135.9	136.0	134.6	136.4	118,997	135.78	1.76%
2008-08-28	273.2	272.4	273.2	269.0	273.6	35,587	9,689,474	272.28	133.6	133.2	133.6	131.5	133.8	72,778	133.14	1.34%
2008-08-27	269.6	269.0	269.6	268.0	270.0	6,224	1,673,704	268.91	131.8	131.5	131.8	131.0	132.0	12,729	131.49	0.37%
2008-08-26	268.6	268.2	268.6	267.0	270.0	14,452	3,868,878	267.71	131.3	131.1	131.3	130.6	132.0	29,556	130.90	-0.96%
2008-08-25	271.2	271.4	272.4	270.0	272.4	21,389	5,811,890	271.72	132.6	132.7	133.2	132.0	133.2	43,742	132.87	1.42%
2008-08-21	267.4	267.2	267.4	267.0	270.0	14,160	3,796,830	268.14	130.8	130.7	130.8	130.6	132.0	28,958	131.11	0.22%
2008-08-20	266.8	266.8	267.0	266.4	270.0	81,100	21,670,638	267.21	130.5	130.5	130.6	130.3	132.0	165,856	130.66	-1.91%
2008-08-19	272.0	271.4	272.0	272.0	274.0	6,993	1,902,938	272.12	133.0	132.7	133.0	133.0	134.0	14,301	133.06	-0.87%
2008-08-18	274.4	274.4	274.6	273.0	275.0	17,709	4,851,441	273.95	134.2	134.2	134.3	133.5	134.5	36,216	133.96	1.07%
2008-08-15	273.4	273.4	273.8	273.0	275.4	102,132	27,964,372	273.81	132.8	132.8	132.9	132.6	133.7	210,339	132.95	0.37%
2008-08-14	272.4	272.4	273.0	272.0	275.0	18,110	4,951,410	273.41	132.3	132.3	132.6	132.1	133.5	37,297	132.76	-1.09%
2008-08-13	275.4	275.0	275.6	273.0	275.8	14,374	3,946,265	274.54	133.7	133.5	133.8	132.6	133.9	29,603	133.31	0.07%
2008-08-12	275.2	275.2	275.4	273.2	276.0	13,751	3,780,740	274.94	133.6	133.6	133.7	132.7	134.0	28,320	133.50	0.73%
2008-08-11	273.2	273.2	273.4	271.2	273.8	27,036	7,371,641	272.66	132.7	132.7	132.8	131.7	132.9	55,680	132.39	0.81%
2008-08-08	271.0	270.8	271.0	270.8	273.0	73,334	19,895,853	271.30	131.6	131.5	131.6	131.5	132.6	151,030	131.73	-2.87%
2008-08-07	279.0	279.0	279.2	278.6	281.8	7,761	2,167,745	279.31	135.5	135.5	135.6	135.3	136.8	15,984	135.62	0.58%
2008-08-05	277.4	277.0	277.4	277.0	279.2	19,343	5,372,984	277.77	134.7	134.5	134.7	134.5	135.6	39,837	134.88	-0.86%
2008-08-04	279.8	279.4	279.8	279.2	281.8	35,546	9,960,631	280.22	135.9	135.7	135.9	135.6	136.8	73,206	136.06	-2.24%
2008-08-01	286.2	286.2	287.0	285.0	286.6	8,448	2,411,902	285.50	139.0	139.0	139.4	138.4	139.2	17,399	138.63	-0.14%
2008-07-31	286.6	286.6	287.0	286.4	287.6	78,314	22,457,012	286.76	139.2	139.2	139.4	139.1	139.6	161,286	139.24	-0.14%
2008-07-30	287.0	286.8	287.6	285.0	287.0	15,600	4,468,580	286.45	139.4	139.3	139.6	138.4	139.4	32,128	139.09	2.14%
2008-07-29	281.0	280.8	281.0	280.4	282.0	14,436	4,060,080	281.25	136.4	136.3	136.4	136.2	136.9	29,731	136.56	-1.61%
2008-07-28	285.6	285.8	286.2	285.2	287.6	17,514	5,004,025	285.72	138.7	138.8	139.0	138.5	139.6	36,070	138.73	-0.49%
2008-07-25	287.0	286.8	287.0	286.0	289.4	11,006	3,153,500	286.53	139.4	139.3	139.4	138.9	140.5	22,667	139.12	-2.45%
2008-07-24	294.2	294.2	294.4	290.2	295.0	104,465	30,698,027	293.86	142.9	142.9	142.9	140.9	143.2	215,144	142.69	2.22%
2008-07-23	287.8	287.8	288.2	286.0	288.6	29,716	8,559,819	288.05	139.7	139.7	139.9	138.9	140.1	61,200	139.87	0.91%
2008-07-22	285.2	285.2	285.4	284.2	285.8	24,049	6,853,328	284.97	138.5	138.5	138.6	138.0	138.8	49,529	138.37	-0.21%
2008-07-21	285.8	285.6	286.0	282.0	285.8	69,902	19,914,267	284.89	138.8	138.7	138.9	136.9	138.8	143,962	138.33	2.07%
2008-07-18	280.0	279.8	280.0	278.2	280.0	75,696	21,151,478	279.43	136.0	135.9	136.0	135.1	136.0	155,895	135.68	2.34%
2008-07-17	273.6	273.6	273.8	273.0	275.0	20,578	5,629,671	273.58	132.8	132.8	132.9	132.6	133.5	42,380	132.84	2.47%
2008-07-16	267.0	266.6	267.0	265.8	269.8	46,932	12,538,815	267.17	129.6	129.4	129.6	129.1	131.0	96,656	129.73	-0.60%
2008-07-15	268.6	268.4	268.6	268.0	273.0	88,278	23,768,068	269.24	130.4	130.3	130.4	130.1	132.6	181,807	130.73	-1.68%
2008-07-14	273.2	273.0	273.2	273.0	277.4	42,617	11,670,501	273.85	132.7	132.6	132.7	132.6	134.7	87,769	132.97	-1.59%
2008-07-11	277.6	277.4	277.6	277.6	280.0	37,218	10,356,930	278.28	134.8	134.7	134.8	134.8	136.0	76,650	135.12	0.65%
2008-07-10	275.8	275.4	275.8	273.8	276.6	39,016	10,747,518	275.46	133.9	133.7	133.9	132.9	134.3	80,353	133.75	-1.85%
2008-07-09	281.0	281.2	281.8	274.0	281.2	60,340	16,874,028	279.65	136.4	136.5	136.8	133.0	136.5	124,269	135.79	3.38%
2008-07-08	271.8	271.0	271.8	269.4	273.0	22,968	6,211,407	270.44	132.0	131.6	132.0	130.8	132.6	47,302	131.31	-1.16%
2008-07-07	275.0	274.2	276.0	274.0	276.4	11,084	3,048,214	275.01	133.5	133.1	134.0	133.0	134.2	22,827	133.53	-0.51%
2008-07-04	276.4	276.4	277.0	270.0	278.2	20,607	5,685,613	275.91	134.2	134.2	134.5	131.1	135.1	42,440	133.97	2.45%
2008-07-03	269.8	269.2	270.0	268.6	270.2	38,897	10,478,258	269.38	131.0	130.7	131.1	130.4	131.2	80,108	130.80	-0.07%
2008-07-02	270.0	269.8	270.0	268.0	273.8	56,782	15,341,283	270.18	131.1	131.0	131.1	130.1	132.9	116,942	131.19	-2.53%
2008-06-30	277.0	277.0	277.6	276.8	279.0	32,050	8,894,151	277.51	134.5	134.5	134.8	134.4	135.5	66,006	134.75	-1.28%
2008-06-27	280.6	280.4	280.6	278.6	280.8	55,945	15,663,006	279.97	136.2	136.2	136.2	135.3	136.3	115,218	135.94	-1.20%
2008-06-26	284.0	284.0	285.0	284.0	287.0	10,800	3,075,812	284.80	137.9	137.9	138.4	137.9	139.4	22,242	138.29	1.07%
2008-06-25	281.0	280.4	281.0	280.6	284.0	31,900	8,974,340	281.33	136.4	136.2	136.4	136.2	137.9	65,698	136.60	-1.06%
2008-06-24	284.0	283.8	284.0	282.6	288.0	64,346	18,267,434	283.89	137.9	137.8	137.9	137.2	139.8	132,520	137.85	-1.53%
2008-06-23	288.4	288.2	288.4	288.2	292.0	38,509	11,114,116	288.61	140.0	139.9	140.0	139.9	141.8	79,309	140.14	-1.84%
2008-06-20	293.8	292.2	294.0	292.0	295.0	7,280	2,131,020	292.72	142.7	141.9	142.8	141.8	143.2	14,993	142.13	0.14%
2008-06-19	293.4	293.4	295.6	293.4	297.8	7,276	2,140,886	294.24	142.5	142.5	143.5	142.5	144.6	14,985	142.87	-1.94%
2008-06-18	299.2	299.2	299.4	297.0	299.8	43,848	13,089,622	298.52	145.3	145.3	145.4	144.2	145.6	90,304	144.95	0.74%
2008-06-17	297.0	296.8	297.2	293.2	297.0	69,024	20,439,335	296.12	144.2	144.1	144.3	142.4	144.2	142,154	143.78	1.43%
2008-06-16	292.8	291.0	292.8	290.0	293.6	17,100	4,982,260	291.36	142.2	141.3	142.2	140.8	142.6	35,217	141.47	1.53%
2008-06-13	288.4	288.4	288.6	288.0	290.0	27,946	8,072,116	288.85	140.0	140.0	140.1	139.8	140.8	57,554	140.25	-0.89%
2008-06-12	291.0	290.0	291.0	289.0	292.0	22,309	6,475,319	290.26	141.3	140.8	141.3	140.3	141.8	45,945	140.94	-1.15%
2008-06-11	294.4	294.4	294.6	290.4	296.0	17,954	5,273,719	293.74	142.9	142.9	143.0	141.0	143.7	36,976	142.63	1.24%
2008-06-10	290.8	290.6	290.8	290.0	295.0	44,599	13,006,510	291.63	141.2	141.1	141.2	140.8	143.2	91,851	141.60	-2.68%
2008-06-06	298.8	297.6	299.0	297.0	299.0	6,033	1,794,371	297.43	145.1	144.5	145.2	144.2	145.2	12,425	144.42	0.61%
2008-06-05	297.0	296.6	297.0	296.2	297.6	8,999	2,674,163	297.16	144.2	144.0	144.2	143.8	144.5	18,533	144.29	-0.07%
2008-06-04	297.2	297.2	298.4	296.2	298.8	6,267	1,862,335	297.17	144.3	144.3	144.9	143.8	145.1	12,907	144.29	-0.87%
2008-06-03	299.8	298.4	300.0	298.0	299.8	4,954	1,478,132	298.37	145.6	144.9	145.7	144.7	145.6	10,203	144.88	-0.40%
2008-06-02	301.0	300.2	301.0	297.6	301.0	15,683	4,701,931	299.81	146.2	145.8	146.2	144.5	146.2	32,299	145.58	-0.53%
2008-05-30	302.6	302.0	302.6	300.6	302.6	112,625	33,985,922	301.76	146.9	146.6	146.9	146.0	146.9	231,949	146.52	0.93%
2008-05-29	299.8	299.8	300.0	298.6	300.0	23,506	7,037,493	299.39	145.6	145.6	145.7	145.0	145.7	48,410	145.37	1.90%
2008-05-28	294.2	294.4	295.2	293.0	300.0	21,740	6,402,904	294.52	142.9	142.9	143.3	142.3	145.7	44,773	143.01	-1.47%
2008-05-27	298.6	298.6	300.0	298.0	302.0	38,993	11,728,162	300.78	145.0	145.0	145.7	144.7	146.6	80,305	146.04	-1.06%
2008-05-26	301.8	301.4	301.8	300.0	303.0	70,186	21,138,968	301.18	146.5	146.3	146.5	145.7	147.1	144,547	146.24	0.60%
2008-05-23	300.0	300.0	300.2	298.2	300.2	57,756	17,286,530	299.30	145.7	145.7	145.8	144.8	145.8	118,948	145.33	0.33%
2008-05-22	299.0	299.0	300.0	296.8	299.0	19,339	5,760,832	297.89	145.2	145.2	145.7	144.1	145.2	39,828	144.64	-0.66%
2008-05-21	301.0	300.4	301.4	297.0	301.0	44,348	13,288,886	299.65	146.2	145.9	146.3	144.2	146.2	91,334	145.50	1.21%
2008-05-20	297.4	297.0	297.4	296.0	298.8	13,066	3,878,332	296.83	144.4	144.2	144.4	143.7	145.1	26,909	144.13	-0.78%
2008-05-19	301.6	301.6	301.8	300.2	302.0	27,773	8,350,763	300.68	145.5	145.5	145.6	144.9	145.7	57,556	145.09	-0.33%
2008-05-16	302.6	302.2	302.6	299.6	302.6	85,956	25,877,666	301.06	146.0	145.8	146.0	144.6	146.0	178,132	145.27	2.44%
2008-05-15	295.4	295.0	296.0	294.0	295.8	18,968	5,587,248	294.56	142.5	142.3	142.8	141.9	142.7	39,308	142.14	0.00%
2008-05-14	295.4	295.0	296.0	291.8	295.4	33,047	9,691,969	293.28	142.5	142.3	142.8	140.8	142.5	68,485	141.52	1.30%
2008-05-13	291.6	291.0	291.8	288.0	291.8	49,601	14,381,711	289.95	140.7	140.4	140.8	139.0	140.8	102,791	139.91	1.89%
2008-05-09	286.2	286.0	286.2	285.2	287.4	232,761	66,665,924	286.41	138.1	138.0	138.1	137.6	138.7	482,364	138.21	-4.60%
2008-05-08	300.0	299.2	300.0	298.0	302.0	12,509	3,742,059	299.15	144.8	144.4	144.8	143.8	145.7	25,923	144.35	-0.66%
2008-05-07	302.0	302.0	302.2	301.4	303.0	40,568	12,265,744	302.35	145.7	145.7	145.8	145.4	146.2	84,071	145.90	0.07%
2008-05-06	301.8	301.8	302.0	300.0	303.0	14,211	4,285,011	301.53	145.6	145.6	145.7	144.8	146.2	29,450	145.50	-1.11%
2008-05-05	305.2	305.2	305.6	303.6	305.8	74,301	22,648,232	304.82	147.3	147.3	147.5	146.5	147.6	153,978	147.09	0.99%
2008-05-02	302.2	302.2	302.4	302.0	303.6	45,485	13,758,360	302.48	145.8	145.8	145.9	145.7	146.5	94,261	145.96	0.87%
2008-04-30	299.6	299.0	300.0	298.2	300.0	29,024	8,683,277	299.18	144.6	144.3	144.8	143.9	144.8	60,148	144.36	-0.13%
2008-04-29	300.0	299.8	300.2	298.4	300.0	77,355	23,183,919	299.71	144.8	144.7	144.9	144.0	144.8	160,307	144.62	1.63%
2008-04-28	295.2	295.2	295.6	294.2	297.0	20,758	6,122,122	294.93	142.4	142.4	142.6	142.0	143.3	43,018	142.32	-0.61%
2008-04-25	297.0	296.2	297.0	296.2	298.0	32,332	9,582,756	296.39	143.3	142.9	143.3	142.9	143.8	67,003	143.02	1.64%
2008-04-24	292.2	292.0	292.2	291.6	296.0	58,266	17,051,432	292.65	141.0	140.9	141.0	140.7	142.8	120,748	141.22	-1.55%
2008-04-23	296.8	296.4	297.0	295.2	297.0	12,336	3,650,292	295.91	143.2	143.0	143.3	142.4	143.3	25,565	142.79	-0.07%
2008-04-22	297.0	297.0	297.8	295.4	297.6	8,681	2,570,180	296.07	143.3	143.3	143.7	142.5	143.6	17,990	142.87	-0.47%
2008-04-21	298.4	298.4	298.6	295.0	298.8	37,853	11,280,703	298.01	144.0	144.0	144.1	142.3	144.2	78,445	143.80	1.84%
2008-04-18	293.0	292.6	293.2	292.0	293.4	9,301	2,722,012	292.66	141.4	141.2	141.5	140.9	141.6	19,275	141.22	0.14%
2008-04-17	292.6	292.4	293.0	290.2	295.0	13,883	4,073,504	293.42	141.2	141.1	141.4	140.0	142.3	28,771	141.59	1.18%
2008-04-16	289.2	289.0	289.4	289.0	291.6	13,814	4,007,227	290.08	139.6	139.5	139.6	139.5	140.7	28,628	139.98	-0.62%
2008-04-15	291.0	290.6	291.0	290.6	292.0	17,850	5,197,488	291.18	140.4	140.2	140.4	140.2	140.9	36,992	140.50	-0.34%
2008-04-14	292.0	291.8	292.0	291.8	296.0	34,574	10,110,768	292.44	140.9	140.8	140.9	140.8	142.8	71,650	141.11	-2.93%
2008-04-11	300.8	299.8	300.8	296.0	303.0	21,357	6,423,446	300.77	145.1	144.7	145.1	142.8	146.2	44,259	145.13	1.35%
2008-04-10	296.8	296.2	296.8	295.8	298.0	16,242	4,814,142	296.40	143.2	142.9	143.2	142.7	143.8	33,659	143.03	-1.66%
2008-04-09	301.8	301.8	302.0	298.8	301.8	32,072	9,636,484	300.46	145.6	145.6	145.7	144.2	145.6	66,465	144.99	0.00%
2008-04-08	301.8	301.8	302.0	301.6	307.4	19,124	5,781,500	302.32	145.6	145.6	145.7	145.5	148.3	39,632	145.88	-1.89%
2008-04-07	307.6	307.6	307.8	305.0	307.6	48,759	14,937,459	306.35	148.4	148.4	148.5	147.2	148.4	101,046	147.83	0.33%
2008-04-03	306.6	306.6	306.8	305.2	306.6	98,830	30,239,938	305.98	147.9	147.9	148.0	147.3	147.9	204,811	147.65	0.52%
2008-04-02	305.0	305.0	305.2	301.4	305.4	165,279	50,335,234	304.55	147.2	147.2	147.3	145.4	147.4	342,517	146.96	3.32%
2008-04-01	295.2	295.0	295.6	294.0	296.4	46,895	13,849,147	295.32	142.4	142.3	142.6	141.9	143.0	97,183	142.51	2.43%
2008-03-31	288.2	288.0	288.2	287.0	290.8	16,118	4,651,010	288.56	139.1	139.0	139.1	138.5	140.3	33,402	139.24	-1.64%
2008-03-28	293.0	292.6	293.0	288.4	293.0	68,365	19,928,023	291.49	141.4	141.2	141.4	139.2	141.4	141,677	140.66	2.23%
2008-03-27	286.6	286.6	286.8	284.4	287.2	35,826	10,222,844	285.35	138.3	138.3	138.4	137.2	138.6	74,244	137.69	-0.21%
2008-03-26	287.2	287.2	287.4	286.0	287.6	23,003	6,598,162	286.84	138.6	138.6	138.7	138.0	138.8	47,670	138.41	0.42%
2008-03-25	286.0	286.0	286.2	279.0	286.0	50,915	14,464,678	284.09	138.0	138.0	138.1	134.6	138.0	105,514	137.09	4.15%
2008-03-20	274.6	274.0	275.0	273.0	276.0	22,249	6,089,211	273.68	132.5	132.2	132.7	131.7	133.2	46,108	132.06	-0.87%
2008-03-19	277.0	277.0	277.6	276.2	280.0	39,888	11,075,686	277.67	133.7	133.7	134.0	133.3	135.1	82,662	133.99	1.99%
2008-03-18	271.6	271.6	271.8	265.8	274.6	50,218	13,511,607	269.06	131.1	131.1	131.2	128.3	132.5	104,070	129.83	-1.09%
2008-03-17	274.6	274.0	274.8	272.0	279.0	73,201	20,067,571	274.14	132.5	132.2	132.6	131.3	134.6	151,699	132.29	-2.76%
2008-03-14	282.4	282.2	284.0	282.0	288.0	30,265	8,569,940	283.16	136.3	136.2	137.0	136.1	139.0	62,720	136.64	-0.14%
2008-03-13	282.8	282.8	283.0	282.8	285.8	18,430	5,239,445	284.29	136.5	136.5	136.6	136.5	137.9	38,194	137.18	-0.77%
2008-03-12	285.0	285.0	286.4	285.0	288.0	24,273	6,961,466	286.80	137.5	137.5	138.2	137.5	139.0	50,302	138.39	0.85%
2008-03-11	282.6	282.4	282.6	281.0	286.0	58,970	16,644,021	282.25	136.4	136.3	136.4	135.6	138.0	122,207	136.20	-2.08%
2008-03-10	288.6	288.6	289.0	286.4	290.0	19,352	5,573,020	287.98	139.3	139.3	139.5	138.2	139.9	40,104	138.96	-1.30%
2008-03-07	292.4	292.4	292.6	290.0	293.4	11,865	3,464,995	292.03	141.1	141.1	141.2	139.9	141.6	24,589	140.92	-2.08%
2008-03-06	298.6	298.2	299.0	296.0	299.8	6,399	1,911,573	298.73	144.1	143.9	144.3	142.8	144.7	13,261	144.15	1.22%
2008-03-05	295.0	294.2	295.0	292.0	295.0	6,628	1,945,172	293.48	142.3	142.0	142.3	140.9	142.3	13,736	141.62	0.00%
2008-03-04	295.0	294.0	295.0	294.0	300.8	29,724	8,831,564	297.12	142.3	141.9	142.3	141.9	145.1	61,599	143.37	-2.64%
2008-03-03	303.0	302.0	303.6	301.0	304.8	30,920	9,361,040	302.75	146.2	145.7	146.5	145.2	147.1	64,077	146.09	-2.70%
2008-02-29	311.4	311.4	312.0	310.2	311.8	26,620	8,272,499	310.76	150.3	150.3	150.6	149.7	150.5	55,166	149.96	0.45%
2008-02-28	310.0	309.6	310.2	308.0	310.0	53,924	16,664,159	309.03	149.6	149.4	149.7	148.6	149.6	111,750	149.12	0.00%
2008-02-27	310.0	310.0	310.2	306.8	310.0	87,254	26,940,369	308.76	149.6	149.6	149.7	148.0	149.6	180,821	148.99	2.99%
2008-02-26	301.0	300.4	301.0	298.2	301.0	50,351	15,105,332	300.00	145.2	145.0	145.2	143.9	145.2	104,345	144.76	1.50%
2008-02-25	298.4	298.4	298.6	293.8	298.8	105,645	31,499,568	298.16	143.1	143.1	143.2	140.9	143.3	220,298	142.99	1.63%
2008-02-22	293.6	293.6	293.8	292.0	294.0	51,695	15,171,753	293.49	140.8	140.8	140.9	140.0	141.0	107,798	140.74	0.07%
2008-02-21	293.4	293.4	293.6	289.0	293.6	74,446	21,798,468	292.81	140.7	140.7	140.8	138.6	140.8	155,240	140.42	2.23%
2008-02-20	287.0	286.6	287.0	286.2	289.2	17,050	4,895,120	287.10	137.6	137.4	137.6	137.2	138.7	35,554	137.68	-0.76%
2008-02-19	289.2	289.2	289.8	288.2	290.0	31,371	9,069,007	289.09	138.7	138.7	139.0	138.2	139.1	65,417	138.63	0.42%
2008-02-18	288.0	287.4	288.0	287.0	291.0	12,352	3,560,560	288.26	138.1	137.8	138.1	137.6	139.6	25,757	138.24	-0.69%
2008-02-15	290.0	290.0	290.8	288.0	290.2	27,581	7,982,774	289.43	139.1	139.1	139.5	138.1	139.2	57,514	138.80	-0.55%
2008-02-14	291.6	291.0	291.6	289.0	292.0	38,871	11,278,054	290.14	139.8	139.6	139.8	138.6	140.0	81,056	139.14	1.18%
2008-02-13	288.2	287.6	287.8	285.0	290.0	39,770	11,433,540	287.49	138.2	137.9	138.0	136.7	139.1	82,931	137.87	2.71%
2008-02-12	280.6	280.6	280.8	280.0	284.0	32,267	9,064,060	280.91	134.6	134.6	134.7	134.3	136.2	67,285	134.71	-0.50%
2008-02-11	282.0	282.0	283.0	281.2	285.8	16,602	4,683,414	282.10	135.2	135.2	135.7	134.9	137.1	34,620	135.28	-1.54%
2008-02-06	286.4	286.4	286.6	284.6	288.8	19,269	5,500,907	285.48	137.3	137.3	137.4	136.5	138.5	40,181	136.90	-2.65%
2008-02-05	294.2	294.2	294.4	293.2	295.0	17,268	5,076,750	294.00	141.1	141.1	141.2	140.6	141.5	36,008	140.99	-0.41%
2008-02-04	295.4	295.4	295.8	292.2	297.8	62,216	18,376,085	295.36	141.7	141.7	141.9	140.1	142.8	129,737	141.64	1.30%
2008-02-01	291.6	291.4	291.8	290.6	293.0	98,380	28,676,688	291.49	139.8	139.7	139.9	139.4	140.5	205,149	139.78	0.48%
2008-01-31	290.2	290.2	290.4	283.8	290.4	104,917	30,349,368	289.27	139.2	139.2	139.3	136.1	139.3	218,780	138.72	0.97%
2008-01-30	287.4	286.8	287.4	286.8	289.8	61,000	17,567,480	287.99	137.8	137.5	137.8	137.5	139.0	127,201	138.11	-0.48%
2008-01-29	288.8	288.8	289.0	283.4	288.8	83,287	23,988,951	288.03	138.5	138.5	138.6	135.9	138.5	173,676	138.12	2.34%
2008-01-28	282.2	282.0	282.4	282.0	286.0	35,558	10,068,682	283.16	135.3	135.2	135.4	135.2	137.2	74,148	135.79	-2.29%
2008-01-25	288.8	288.8	289.0	280.2	289.0	90,724	26,074,697	287.41	138.5	138.5	138.6	134.4	138.6	189,184	137.83	3.59%
2008-01-24	278.8	278.8	279.2	277.2	281.2	125,404	35,034,694	279.37	133.7	133.7	133.9	132.9	134.9	261,501	133.98	2.88%
2008-01-23	271.0	271.0	271.4	267.0	274.0	169,787	45,765,047	269.54	130.0	130.0	130.2	128.0	131.4	354,051	129.26	3.99%
2008-01-22	260.6	260.6	261.0	260.0	270.0	278,708	72,873,510	261.47	125.0	125.0	125.2	124.7	129.5	581,181	125.39	-5.99%
2008-01-21	277.2	276.8	277.2	277.0	282.0	82,323	22,936,499	278.62	132.9	132.7	132.9	132.8	135.2	171,666	133.61	-1.70%
2008-01-18	282.0	282.0	282.2	278.0	282.4	101,200	28,380,900	280.44	135.2	135.2	135.3	133.3	135.4	211,029	134.49	-1.26%
2008-01-17	285.6	285.4	286.0	283.0	286.0	103,032	29,246,848	283.86	137.0	136.9	137.2	135.7	137.2	214,849	136.13	1.06%
2008-01-16	282.6	282.6	282.8	281.0	289.8	163,128	46,131,901	282.80	135.5	135.5	135.6	134.8	139.0	340,166	135.62	-3.02%
2008-01-15	291.4	291.4	291.6	290.6	296.0	90,163	26,329,327	292.02	139.7	139.7	139.8	139.4	141.9	188,014	140.04	-1.22%
2008-01-14	295.0	294.6	295.0	294.4	299.0	117,978	34,829,262	295.22	141.5	141.3	141.5	141.2	143.4	246,016	141.57	-1.54%
2008-01-11	299.6	299.2	299.4	299.4	301.8	66,544	19,987,961	300.37	143.7	143.5	143.6	143.6	144.7	138,762	144.04	-0.40%
2008-01-10	300.8	300.4	300.8	300.0	302.4	50,054	15,048,976	300.65	144.3	144.1	144.3	143.9	145.0	104,376	144.18	-0.13%
2008-01-09	301.2	301.0	301.2	300.2	304.4	80,488	24,211,977	300.81	144.4	144.3	144.4	144.0	146.0	167,839	144.26	-1.12%
2008-01-08	304.6	304.2	304.6	303.0	305.2	59,938	18,243,366	304.37	146.1	145.9	146.1	145.3	146.4	124,987	145.96	-0.20%
2008-01-07	305.2	305.0	305.2	303.0	307.0	50,319	15,359,543	305.24	146.4	146.3	146.4	145.3	147.2	104,929	146.38	-1.99%
2008-01-04	311.4	311.2	311.4	310.0	313.6	30,774	9,576,552	311.19	149.3	149.2	149.3	148.7	150.4	64,172	149.23	-0.26%
2008-01-03	312.2	312.2	313.4	312.0	315.0	37,964	11,897,176	313.38	149.7	149.7	150.3	149.6	151.1	79,165	150.28	-1.51%
2008-01-02	317.0	317.0	317.6	316.0	317.6	16,650	5,272,838	316.69	152.0	152.0	152.3	151.5	152.3	34,720	151.87	-0.13%
2007-12-31	317.4	317.6	317.8	316.8	317.6	20,125	6,385,840	317.31	152.2	152.3	152.4	151.9	152.3	41,966	152.17	-0.06%
2007-12-28	317.6	316.6	317.6	313.0	317.6	24,229	7,643,130	315.45	152.3	151.8	152.3	150.1	152.3	50,524	151.28	0.00%
2007-12-27	317.6	317.6	318.8	316.0	318.8	16,600	5,266,760	317.27	152.3	152.3	152.9	151.5	152.9	34,615	152.15	0.51%
2007-12-24	316.0	315.4	316.0	315.0	316.8	9,310	2,943,370	316.15	151.5	151.3	151.5	151.1	151.9	19,414	151.61	-0.25%
2007-12-21	316.8	315.0	316.8	314.8	317.0	18,686	5,891,902	315.31	151.9	151.1	151.9	151.0	152.0	38,965	151.21	0.25%
2007-12-20	316.0	315.6	316.8	314.0	317.0	9,618	3,029,474	314.98	151.5	151.3	151.9	150.6	152.0	20,056	151.05	0.38%
2007-12-19	314.8	314.8	315.6	314.2	317.0	10,548	3,331,064	315.80	151.0	151.0	151.3	150.7	152.0	21,995	151.44	0.00%
2007-12-18	314.8	314.8	315.4	312.0	318.0	35,433	11,125,525	313.99	151.0	151.0	151.3	149.6	152.5	73,887	150.57	0.32%
2007-12-17	313.8	313.0	313.8	312.6	314.0	30,457	9,532,502	312.98	150.5	150.1	150.5	149.9	150.6	63,511	150.09	-0.19%
2007-12-14	314.4	314.4	315.0	313.0	317.0	23,900	7,516,400	314.49	150.8	150.8	151.1	150.1	152.0	49,838	150.82	-0.82%
2007-12-13	317.0	317.0	317.4	317.0	320.0	22,733	7,246,856	318.78	152.0	152.0	152.2	152.0	153.5	47,404	152.87	-0.56%
2007-12-12	318.8	318.4	318.8	318.0	320.8	58,668	18,678,428	318.38	152.9	152.7	152.9	152.5	153.8	122,339	152.68	-1.36%
2007-12-11	323.2	323.2	323.6	321.4	325.0	16,066	5,199,142	323.61	155.0	155.0	155.2	154.1	155.9	33,502	155.19	0.69%
2007-12-10	321.0	321.0	322.0	320.2	323.0	18,812	6,043,131	321.24	153.9	153.9	154.4	153.6	154.9	39,228	154.05	0.25%
2007-12-07	320.2	320.0	320.2	320.0	322.0	43,060	13,832,780	321.24	153.6	153.5	153.6	153.5	154.4	89,792	154.05	-0.25%
2007-12-06	321.0	320.8	321.0	320.0	322.0	34,483	11,079,852	321.31	153.9	153.8	153.9	153.5	154.4	71,906	154.09	0.75%
2007-12-05	318.6	318.4	318.6	316.2	319.8	74,410	23,669,420	318.09	152.8	152.7	152.8	151.6	153.4	155,165	152.54	-1.73%
2007-12-04	324.2	324.2	325.8	322.0	326.0	7,390	2,394,988	324.08	155.5	155.5	156.2	154.4	156.3	15,410	155.42	-0.55%
2007-12-03	326.0	325.8	326.0	323.0	326.8	20,423	6,655,934	325.90	156.3	156.2	156.3	154.9	156.7	42,587	156.29	0.93%
2007-11-30	323.0	323.0	323.4	320.0	323.6	23,450	7,559,641	322.37	154.9	154.9	155.1	153.5	155.2	48,900	154.60	0.06%
2007-11-29	322.8	322.6	322.8	319.6	323.8	87,780	28,336,670	322.81	154.8	154.7	154.8	153.3	155.3	183,045	154.81	2.22%
2007-11-28	315.8	315.6	315.8	313.0	316.0	25,416	7,993,432	314.50	151.4	151.3	151.4	150.1	151.5	52,999	150.82	1.87%
2007-11-27	310.0	309.8	310.0	308.2	312.2	68,232	21,160,252	310.12	148.7	148.6	148.7	147.8	149.7	142,282	148.72	-1.34%
2007-11-26	314.2	314.2	314.4	314.0	318.0	27,900	8,794,963	315.23	150.7	150.7	150.8	150.6	152.5	58,179	151.17	0.71%
2007-11-23	312.0	312.0	312.8	310.8	316.0	52,728	16,528,560	313.47	149.6	149.6	150.0	149.0	151.5	109,952	150.33	1.43%
2007-11-22	307.6	307.4	307.6	307.0	312.4	89,250	27,576,250	308.98	147.5	147.4	147.5	147.2	149.8	186,110	148.17	-1.73%
2007-11-21	313.0	312.2	313.0	312.0	318.6	73,721	23,182,576	314.46	150.1	149.7	150.1	149.6	152.8	153,728	150.80	-1.57%
2007-11-20	318.0	317.2	318.0	310.0	319.0	74,825	23,550,514	314.74	152.5	152.1	152.5	148.7	153.0	156,030	150.94	-0.62%
2007-11-19	320.0	319.2	320.0	319.8	322.0	64,072	20,535,915	320.51	153.5	153.1	153.5	153.4	154.4	133,607	153.70	-0.31%
2007-11-16	321.0	321.0	323.0	320.2	326.8	170,428	54,906,204	322.17	153.9	153.9	154.9	153.6	156.7	355,388	154.50	-2.86%
2007-11-15	332.4	332.2	332.4	332.0	336.8	85,746	28,541,196	332.86	158.5	158.4	158.5	158.3	160.6	179,859	158.69	-1.25%
2007-11-14	336.6	336.4	336.6	335.8	336.6	91,508	30,771,284	336.27	160.5	160.4	160.5	160.1	160.5	191,946	160.31	1.26%
2007-11-13	332.4	332.0	332.2	328.0	332.6	81,149	26,792,738	330.17	158.5	158.3	158.4	156.4	158.6	170,217	157.40	0.06%
2007-11-12	332.2	333.0	333.4	330.0	337.8	133,782	44,626,060	333.57	158.4	158.8	158.9	157.3	161.0	280,619	159.03	-4.76%
2007-11-09	348.8	348.0	348.8	342.4	349.0	25,803	8,935,281	346.29	166.3	165.9	166.3	163.2	166.4	54,124	165.09	1.99%
2007-11-08	342.0	341.6	341.8	341.6	349.8	239,306	82,168,796	343.36	163.0	162.9	162.9	162.9	166.8	501,964	163.69	-5.05%
2007-11-07	360.2	360.0	360.2	357.0	360.2	51,141	18,331,361	358.45	171.7	171.6	171.7	170.2	171.7	107,272	170.89	1.18%
2007-11-06	356.0	355.6	356.2	349.2	356.0	51,505	18,233,503	354.01	169.7	169.5	169.8	166.5	169.7	108,036	168.77	0.17%
2007-11-05	355.4	355.0	355.4	353.4	357.0	40,222	14,297,843	355.47	169.4	169.2	169.4	168.5	170.2	84,369	169.47	0.62%
2007-11-02	353.2	353.2	353.4	348.0	353.4	61,342	21,584,716	351.87	168.4	168.4	168.5	165.9	168.5	128,670	167.75	-1.83%
2007-11-01	359.8	359.8	360.0	351.2	360.0	61,801	22,154,503	358.48	171.5	171.5	171.6	167.4	171.6	129,633	170.90	2.98%
2007-10-31	349.4	349.4	349.6	347.4	349.4	38,931	13,569,548	348.55	166.6	166.6	166.7	165.6	166.6	81,661	166.17	1.39%
2007-10-30	344.6	344.4	344.8	343.0	346.6	51,178	17,648,540	344.85	164.3	164.2	164.4	163.5	165.2	107,350	164.40	1.41%
2007-10-29	339.8	339.8	340.0	336.6	340.6	92,647	31,468,748	339.66	162.0	162.0	162.1	160.5	162.4	194,335	161.93	2.66%
2007-10-26	331.0	330.2	331.0	328.2	331.0	28,038	9,248,364	329.85	157.8	157.4	157.8	156.5	157.8	58,812	157.25	0.30%
2007-10-25	330.0	329.8	332.0	327.6	332.0	27,910	9,168,540	328.50	157.3	157.2	158.3	156.2	158.3	58,544	156.61	-0.24%
2007-10-24	330.8	330.8	332.0	329.0	332.6	41,624	13,771,158	330.85	157.7	157.7	158.3	156.8	158.6	87,310	157.73	0.73%
2007-10-23	328.4	328.0	328.4	326.8	328.4	29,560	9,692,974	327.91	156.6	156.4	156.6	155.8	156.6	62,005	156.33	0.49%
2007-10-22	326.8	326.4	326.8	320.4	329.0	36,185	11,787,916	325.77	155.8	155.6	155.8	152.7	156.8	75,901	155.31	-0.91%
2007-10-18	329.8	329.8	330.0	328.6	330.0	31,025	10,216,328	329.29	157.2	157.2	157.3	156.7	157.3	65,077	156.99	0.73%
2007-10-17	327.4	327.0	327.4	323.0	329.4	43,741	14,210,159	324.87	156.1	155.9	156.1	154.0	157.0	91,750	154.88	-0.73%
2007-10-16	329.8	329.4	329.8	329.8	332.0	28,350	9,370,040	330.51	157.2	157.0	157.2	157.2	158.3	59,466	157.57	-1.32%
2007-10-15	334.2	333.8	334.0	331.2	334.8	61,236	20,418,096	333.43	159.3	159.1	159.2	157.9	159.6	128,448	158.96	1.03%
2007-10-12	330.8	330.6	331.2	330.2	333.0	30,928	10,241,820	331.15	157.7	157.6	157.9	157.4	158.8	64,874	157.87	-0.96%
2007-10-11	334.0	334.0	334.2	332.0	334.6	26,599	8,873,478	333.60	159.2	159.2	159.3	158.3	159.5	55,794	159.04	0.30%
2007-10-10	333.0	333.2	333.4	331.8	333.2	37,028	12,317,250	332.65	158.8	158.8	158.9	158.2	158.8	77,669	158.59	0.36%
2007-10-09	331.8	331.8	332.0	330.6	332.0	18,576	6,149,564	331.05	158.2	158.2	158.3	157.6	158.3	38,965	157.82	-0.18%
2007-10-08	332.4	332.4	332.6	330.0	334.0	47,372	15,708,307	331.59	158.5	158.5	158.6	157.3	159.2	99,367	158.08	2.53%
2007-10-05	324.2	324.2	324.8	322.2	324.8	47,896	15,501,896	323.66	154.6	154.6	154.8	153.6	154.8	100,466	154.30	1.69%
2007-10-04	318.8	318.8	319.0	317.6	320.4	40,301	12,832,800	318.42	152.0	152.0	152.1	151.4	152.7	84,535	151.81	-0.50%
2007-10-03	320.4	320.4	320.6	320.2	321.6	55,932	17,934,279	320.64	152.7	152.7	152.8	152.7	153.3	117,322	152.86	-0.37%
2007-10-02	321.6	321.6	321.8	319.8	322.0	54,547	17,524,815	321.28	153.3	153.3	153.4	152.5	153.5	114,417	153.17	1.45%
2007-09-28	317.0	316.4	317.0	315.0	317.6	24,014	7,601,027	316.52	151.1	150.8	151.1	150.2	151.4	50,371	150.90	-0.13%
2007-09-27	317.4	316.8	317.4	315.0	317.6	93,440	29,515,336	315.87	151.3	151.0	151.3	150.2	151.4	195,998	150.59	2.06%
2007-09-25	311.0	311.0	311.6	310.4	313.6	20,479	6,374,685	311.28	148.3	148.3	148.6	148.0	149.5	42,956	148.40	-0.89%
2007-09-24	313.8	313.8	314.0	312.0	314.8	52,163	16,318,637	312.84	149.6	149.6	149.7	148.7	150.1	109,416	149.14	-0.32%
2007-09-21	314.8	314.6	315.0	311.2	314.8	49,797	15,593,695	313.15	150.1	150.0	150.2	148.4	150.1	104,453	149.29	0.96%
2007-09-20	311.8	312.0	312.2	310.2	312.0	47,476	14,752,562	310.74	148.6	148.7	148.8	147.9	148.7	99,585	148.14	-0.26%
2007-09-19	312.6	312.6	313.0	310.2	313.0	138,898	43,300,862	311.75	149.0	149.0	149.2	147.9	149.2	291,350	148.62	2.09%
2007-09-18	306.2	306.2	307.2	304.8	307.0	98,077	29,927,387	305.14	146.0	146.0	146.5	145.3	146.4	205,725	145.47	0.20%
2007-09-17	305.6	305.6	305.8	303.2	305.6	169,624	51,694,392	304.76	145.7	145.7	145.8	144.5	145.7	355,800	145.29	1.53%
2007-09-14	301.0	300.8	301.0	300.4	301.4	171,848	51,709,114	300.90	143.5	143.4	143.5	143.2	143.7	360,465	143.45	0.20%
2007-09-13	300.4	300.4	300.6	299.4	300.6	194,984	58,503,063	300.04	143.2	143.2	143.3	142.7	143.3	408,995	143.04	0.40%
2007-09-12	299.2	299.4	299.6	296.2	299.4	82,095	24,513,862	298.60	142.6	142.7	142.8	141.2	142.7	172,201	142.36	1.36%
2007-09-11	295.2	295.0	295.4	294.2	295.8	154,790	45,706,830	295.28	140.7	140.6	140.8	140.3	141.0	324,685	140.77	0.07%
2007-09-10	295.0	294.8	296.2	294.2	297.0	62,171	18,351,463	295.18	140.6	140.5	141.2	140.3	141.6	130,409	140.72	-1.67%
2007-09-07	300.0	300.0	300.2	298.6	300.4	35,042	10,487,422	299.28	143.0	143.0	143.1	142.4	143.2	73,503	142.68	-0.13%
2007-09-06	300.4	300.4	301.0	298.6	301.0	97,480	29,198,093	299.53	143.2	143.2	143.5	142.4	143.5	204,472	142.80	0.13%
2007-09-05	300.0	299.8	300.0	299.8	301.0	165,172	49,608,510	300.34	143.0	142.9	143.0	142.9	143.5	346,462	143.19	0.20%
2007-09-04	299.4	299.4	299.6	298.6	299.8	79,627	23,832,340	299.30	142.7	142.7	142.8	142.4	142.9	167,024	142.69	0.34%
2007-09-03	298.4	298.4	298.6	297.8	299.2	60,778	18,156,375	298.73	142.3	142.3	142.4	142.0	142.6	127,487	142.42	-0.27%
2007-08-31	299.2	299.2	299.4	297.4	299.2	119,627	35,690,057	298.34	142.6	142.6	142.7	141.8	142.6	250,927	142.23	0.67%
2007-08-30	297.2	297.2	297.4	296.6	298.0	68,628	20,397,105	297.21	141.7	141.7	141.8	141.4	142.1	143,953	141.69	1.78%
2007-08-29	292.0	291.0	292.0	289.0	292.0	47,004	13,623,892	289.85	139.2	138.7	139.2	137.8	139.2	98,595	138.18	-1.75%
2007-08-28	297.2	297.2	297.4	296.8	299.0	128,872	38,318,994	297.34	141.7	141.7	141.8	141.5	142.5	270,320	141.75	-0.47%
2007-08-27	298.6	298.6	298.8	297.8	299.2	130,261	38,889,866	298.55	142.4	142.4	142.4	142.0	142.6	273,233	142.33	0.20%
2007-08-24	298.0	297.4	298.0	296.0	298.0	195,204	58,015,589	297.20	142.1	141.8	142.1	141.1	142.1	409,456	141.69	0.47%
2007-08-23	296.6	296.6	296.8	294.4	297.4	173,017	51,234,966	296.13	141.4	141.4	141.5	140.4	141.8	362,917	141.18	1.09%
2007-08-22	293.4	293.0	293.6	288.6	293.8	121,692	35,560,191	292.21	139.9	139.7	140.0	137.6	140.1	255,259	139.31	1.73%
2007-08-21	288.4	288.4	288.8	287.8	291.0	120,610	34,869,230	289.11	137.5	137.5	137.7	137.2	138.7	252,989	137.83	0.91%
2007-08-20	285.8	285.0	285.8	279.4	286.0	141,145	40,077,607	283.95	136.3	135.9	136.3	133.2	136.3	296,063	135.37	4.31%
2007-08-17	274.0	273.2	275.0	265.0	278.0	294,550	79,631,053	270.35	130.6	130.2	131.1	126.3	132.5	617,843	128.89	-1.22%
2007-08-16	279.0	278.0	279.0	277.8	283.0	186,985	52,110,359	278.69	132.2	131.8	132.2	131.7	134.1	394,484	132.10	-1.83%
2007-08-15	284.2	284.0	284.2	284.0	289.2	220,017	62,885,799	285.82	134.7	134.6	134.7	134.6	137.1	464,172	135.48	-3.33%
2007-08-14	294.0	293.6	294.8	292.6	295.0	20,906	6,135,950	293.50	139.4	139.2	139.7	138.7	139.8	44,106	139.12	-0.74%
2007-08-13	296.2	296.2	296.4	293.2	296.2	121,389	35,847,323	295.31	140.4	140.4	140.5	139.0	140.4	256,095	139.98	1.02%
2007-08-10	293.2	293.2	293.6	289.2	296.0	55,568	16,273,263	292.85	139.0	139.0	139.2	137.1	140.3	117,232	138.81	-2.53%
2007-08-09	300.8	300.8	301.0	300.2	301.4	172,625	51,934,817	300.85	142.6	142.6	142.7	142.3	142.9	364,188	142.60	2.17%
2007-08-08	294.4	294.4	294.6	291.0	294.6	67,839	19,895,675	293.28	139.5	139.5	139.6	137.9	139.6	143,120	139.01	1.45%
2007-08-07	290.2	290.2	290.4	287.6	292.0	102,706	29,809,428	290.24	137.6	137.6	137.6	136.3	138.4	216,680	137.57	1.33%
2007-08-06	286.4	286.4	286.6	285.0	290.0	57,909	16,574,956	286.22	135.8	135.8	135.8	135.1	137.5	122,171	135.67	-2.05%
2007-08-03	292.4	292.4	292.6	290.0	292.8	93,780	27,383,992	292.00	138.6	138.6	138.7	137.5	138.8	197,848	138.41	1.53%
2007-08-02	288.0	288.0	288.2	286.8	289.0	63,483	18,259,211	287.62	136.5	136.5	136.6	135.9	137.0	133,931	136.33	0.63%
2007-08-01	286.2	286.0	286.2	285.0	290.0	102,170	29,336,330	287.13	135.7	135.6	135.7	135.1	137.5	215,549	136.10	-0.76%
2007-07-31	288.4	288.0	288.4	287.6	290.0	138,966	40,121,032	288.71	136.7	136.5	136.7	136.3	137.5	293,178	136.85	0.28%
2007-07-30	287.6	287.2	287.6	286.0	290.8	228,262	65,519,380	287.04	136.3	136.1	136.3	135.6	137.8	481,566	136.05	-1.78%
2007-07-27	292.8	292.6	292.8	292.4	294.6	221,270	64,898,448	293.30	138.8	138.7	138.8	138.6	139.6	466,815	139.02	-2.40%
2007-07-26	300.0	300.0	300.2	298.0	300.4	55,605	16,663,172	299.67	142.2	142.2	142.3	141.3	142.4	117,310	142.04	0.74%
2007-07-25	297.8	297.8	298.0	295.8	299.8	43,010	12,820,160	298.07	141.2	141.2	141.3	140.2	142.1	90,739	141.29	-1.00%
2007-07-24	300.8	300.0	301.0	299.4	302.0	32,096	9,627,268	299.95	142.6	142.2	142.7	141.9	143.1	67,713	142.18	0.20%
2007-07-23	300.2	300.2	300.4	299.0	302.0	35,818	10,749,752	300.12	142.3	142.3	142.4	141.7	143.1	75,566	142.26	-0.66%
2007-07-20	302.2	302.0	302.8	301.0	303.4	34,264	10,372,380	302.72	143.2	143.1	143.5	142.7	143.8	72,287	143.49	0.13%
2007-07-19	301.8	301.4	302.0	300.6	301.8	40,970	12,343,574	301.28	143.1	142.9	143.1	142.5	143.1	86,435	142.81	0.47%
2007-07-18	300.4	300.0	300.4	299.8	300.8	73,322	22,011,006	300.20	142.4	142.2	142.4	142.1	142.6	154,688	142.29	0.33%
2007-07-17	299.4	299.2	299.8	298.6	300.0	53,264	15,958,070	299.60	141.9	141.8	142.1	141.5	142.2	112,371	142.01	0.27%
2007-07-16	298.6	298.2	298.4	296.2	298.8	70,536	21,009,781	297.86	141.5	141.3	141.4	140.4	141.6	148,810	141.18	0.88%
2007-07-13	296.0	296.0	296.4	293.2	296.8	181,588	53,696,971	295.71	140.3	140.3	140.5	139.0	140.7	383,098	140.17	1.79%
2007-07-12	290.8	290.4	290.8	290.0	291.6	32,626	9,482,021	290.63	137.8	137.6	137.8	137.5	138.2	68,831	137.76	-0.21%
2007-07-11	291.4	291.4	291.6	290.6	291.8	38,033	11,074,808	291.19	138.1	138.1	138.2	137.7	138.3	80,239	138.02	0.07%
2007-07-10	291.2	291.2	291.4	290.6	291.4	63,012	18,331,391	290.92	138.0	138.0	138.1	137.7	138.1	132,937	137.90	-0.07%
2007-07-09	291.4	291.4	291.8	291.2	292.0	61,836	18,023,260	291.47	138.1	138.1	138.3	138.0	138.4	130,456	138.16	0.14%
2007-07-06	291.0	290.4	291.0	290.2	293.2	24,336	7,077,154	290.81	137.9	137.6	137.9	137.6	139.0	51,342	137.84	-0.75%
2007-07-05	293.2	293.2	293.6	293.0	294.0	65,102	19,090,337	293.24	139.0	139.0	139.2	138.9	139.4	137,346	138.99	0.21%
2007-07-04	292.6	292.6	293.0	291.2	293.0	69,187	20,248,967	292.67	138.7	138.7	138.9	138.0	138.9	145,964	138.73	0.90%
2007-07-03	290.0	289.8	290.2	288.8	290.2	44,944	13,025,423	289.81	137.5	137.4	137.6	136.9	137.6	94,819	137.37	0.42%
2007-06-29	288.8	288.8	289.0	287.2	289.0	40,485	11,683,713	288.59	136.9	136.9	137.0	136.1	137.0	85,412	136.79	0.84%
2007-06-28	286.4	286.2	286.4	286.0	288.0	15,914	4,558,456	286.44	135.8	135.7	135.8	135.6	136.5	33,574	135.77	-0.21%
2007-06-27	287.0	286.6	287.0	286.0	287.6	46,004	13,181,854	286.54	136.0	135.8	136.0	135.6	136.3	97,055	135.82	-0.07%
2007-06-26	287.2	287.2	287.4	286.2	287.6	45,026	12,928,614	287.14	136.1	136.1	136.2	135.7	136.3	94,992	136.10	0.42%
2007-06-25	286.0	286.0	286.2	286.0	288.0	36,788	10,540,799	286.53	135.6	135.6	135.7	135.6	136.5	77,612	135.81	-0.69%
2007-06-22	288.0	287.8	288.0	287.6	288.6	58,222	16,768,812	288.02	136.5	136.4	136.5	136.3	136.8	122,831	136.52	-0.55%
2007-06-21	289.6	289.6	289.8	288.2	289.8	32,508	9,396,524	289.05	137.3	137.3	137.4	136.6	137.4	68,582	137.01	-0.14%
2007-06-20	290.0	289.4	290.0	288.4	290.8	51,669	14,973,658	289.80	137.5	137.2	137.5	136.7	137.8	109,006	137.36	0.69%
2007-06-18	288.0	287.4	288.0	286.0	290.0	43,913	12,605,234	287.05	136.5	136.2	136.5	135.6	137.5	92,644	136.06	0.84%
2007-06-15	285.6	285.4	286.0	285.0	287.0	25,720	7,351,042	285.81	135.4	135.3	135.6	135.1	136.0	54,262	135.47	-0.49%
2007-06-14	287.0	287.0	287.2	285.4	288.4	27,693	7,959,462	287.42	136.0	136.0	136.1	135.3	136.7	58,424	136.24	0.77%
2007-06-13	284.8	284.6	284.8	284.6	285.2	30,308	8,636,502	284.96	135.0	134.9	135.0	134.9	135.2	63,941	135.07	-0.14%
2007-06-12	285.2	285.0	285.2	285.0	286.0	17,986	5,129,618	285.20	135.2	135.1	135.2	135.1	135.6	37,945	135.18	0.00%
2007-06-11	285.2	285.0	285.2	285.0	286.6	50,416	14,381,842	285.26	135.2	135.1	135.2	135.1	135.8	106,363	135.21	0.42%
2007-06-08	284.0	284.0	284.2	284.0	285.0	133,514	37,959,526	284.31	134.6	134.6	134.7	134.6	135.1	281,675	134.76	-1.46%
2007-06-07	288.2	288.2	288.4	288.0	289.8	46,206	13,330,799	288.51	136.6	136.6	136.7	136.5	137.4	97,481	136.75	-0.62%
2007-06-06	290.0	289.8	290.2	289.8	291.0	64,350	18,669,940	290.13	137.5	137.4	137.6	137.4	137.9	135,760	137.52	-0.75%
2007-06-05	292.2	291.8	292.2	291.8	294.6	54,016	15,798,638	292.48	138.5	138.3	138.5	138.3	139.6	113,958	138.64	-0.95%
2007-06-04	295.0	295.0	295.2	291.0	295.2	54,493	16,028,162	294.13	139.8	139.8	139.9	137.9	139.9	114,964	139.42	1.51%
2007-06-01	290.6	290.4	290.8	290.2	292.6	37,316	10,877,291	291.49	137.7	137.6	137.8	137.6	138.7	78,726	138.17	-0.68%
2007-05-31	292.6	292.4	292.6	291.2	293.0	20,436	5,980,817	292.66	138.7	138.6	138.7	138.0	138.9	43,114	138.72	0.21%
2007-05-30	292.0	292.0	292.2	290.6	292.4	59,199	17,258,437	291.53	138.4	138.4	138.5	137.7	138.6	124,893	138.19	0.48%
2007-05-29	290.6	290.6	291.0	289.2	291.0	46,710	13,566,240	290.44	137.7	137.7	137.9	137.1	137.9	98,544	137.67	0.35%
2007-05-28	289.6	289.4	289.6	286.8	289.8	78,757	22,764,574	289.05	137.3	137.2	137.3	135.9	137.4	166,154	137.01	1.69%
2007-05-25	284.8	285.0	285.4	284.0	285.2	119,570	34,045,581	284.73	135.0	135.1	135.3	134.6	135.2	252,258	134.96	0.71%
2007-05-23	282.8	282.8	283.2	282.2	283.2	53,152	15,032,801	282.83	134.0	134.0	134.2	133.8	134.2	112,135	134.06	-0.07%
2007-05-22	283.0	283.0	283.2	282.0	283.0	33,132	9,363,482	282.61	134.1	134.1	134.2	133.7	134.1	69,899	133.96	0.00%
2007-05-21	283.0	282.8	283.0	282.0	283.2	57,088	16,132,736	282.59	134.1	134.0	134.1	133.7	134.2	120,439	133.95	0.07%
2007-05-18	282.8	282.6	283.0	281.8	282.8	110,938	31,308,899	282.22	134.0	134.0	134.1	133.6	134.0	234,047	133.77	0.35%
2007-05-17	281.8	281.6	282.0	280.2	281.8	66,578	18,732,115	281.36	133.6	133.5	133.7	132.8	133.6	140,460	133.36	0.79%
2007-05-16	279.6	279.6	279.8	277.8	279.6	73,267	20,463,390	279.30	132.5	132.5	132.6	131.7	132.5	154,572	132.39	1.53%
2007-05-15	275.4	275.4	275.6	275.2	277.6	56,204	15,519,279	276.12	130.5	130.5	130.6	130.4	131.6	118,574	130.88	-0.51%
2007-05-14	276.8	276.8	277.0	276.0	278.6	55,397	15,353,244	277.15	131.2	131.2	131.3	130.8	132.1	116,871	131.37	0.27%
2007-05-11	277.6	277.4	277.8	277.4	279.0	35,535	9,869,100	277.73	130.8	130.8	130.9	130.8	131.5	75,390	130.91	-0.50%
2007-05-10	279.0	278.8	279.0	278.0	279.6	30,924	8,612,550	278.51	131.5	131.4	131.5	131.0	131.8	65,608	131.27	-0.14%
2007-05-09	279.4	279.2	279.6	279.0	280.0	25,650	7,163,504	279.28	131.7	131.6	131.8	131.5	132.0	54,419	131.64	-0.07%
2007-05-08	279.6	279.6	280.0	279.2	280.0	33,945	9,484,044	279.39	131.8	131.8	132.0	131.6	132.0	72,017	131.69	0.29%
2007-05-07	278.8	278.8	279.0	277.6	280.6	77,862	21,701,114	278.71	131.4	131.4	131.5	130.8	132.3	165,191	131.37	-0.43%
2007-05-04	280.0	280.0	280.6	279.0	282.0	85,976	24,086,428	280.15	132.0	132.0	132.3	131.5	132.9	182,405	132.05	-1.27%
2007-05-03	283.6	283.6	283.8	282.0	283.8	88,354	25,021,737	283.20	133.7	133.7	133.8	132.9	133.8	187,450	133.48	1.00%
2007-05-02	280.8	280.6	280.8	280.4	282.6	44,851	12,592,349	280.76	132.4	132.3	132.4	132.2	133.2	95,155	132.34	-0.71%
2007-04-30	282.8	282.0	282.8	280.4	283.0	80,864	22,801,232	281.97	133.3	132.9	133.3	132.2	133.4	171,560	132.91	0.71%
2007-04-27	280.8	280.8	281.0	280.8	281.8	32,828	9,228,305	281.11	132.4	132.4	132.4	132.4	132.8	69,647	132.50	-0.57%
2007-04-26	282.4	282.2	282.6	281.4	282.4	49,987	14,100,958	282.09	133.1	133.0	133.2	132.6	133.1	106,052	132.96	0.43%
2007-04-25	281.2	280.6	281.4	280.2	281.8	43,440	12,202,936	280.91	132.5	132.3	132.6	132.1	132.8	92,162	132.41	-0.21%
2007-04-24	281.8	281.8	282.2	281.2	283.0	30,971	8,730,309	281.89	132.8	132.8	133.0	132.5	133.4	65,708	132.87	-0.14%
2007-04-23	282.2	282.2	282.4	281.0	283.0	31,668	8,927,550	281.91	133.0	133.0	133.1	132.4	133.4	67,186	132.88	0.50%
2007-04-20	280.8	280.8	281.0	280.8	282.0	66,869	18,836,115	281.69	132.4	132.4	132.4	132.4	132.9	141,868	132.77	-0.28%
2007-04-19	281.6	281.6	281.8	280.0	283.0	219,414	61,820,192	281.75	132.7	132.7	132.8	132.0	133.4	465,505	132.80	1.51%
2007-04-18	277.4	277.2	277.4	276.6	277.6	76,986	21,335,266	277.13	130.8	130.7	130.8	130.4	130.8	163,332	130.63	0.36%
2007-04-17	276.4	276.6	276.8	276.0	277.0	53,982	14,914,870	276.29	130.3	130.4	130.5	130.1	130.6	114,527	130.23	0.22%
2007-04-16	275.8	275.8	276.0	275.2	277.0	49,920	13,758,273	275.61	130.0	130.0	130.1	129.7	130.6	105,909	129.91	-0.43%
2007-04-13	277.0	277.0	277.2	275.2	277.4	169,704	46,977,855	276.82	130.6	130.6	130.7	129.7	130.8	360,041	130.48	1.09%
2007-04-12	274.0	274.0	274.2	272.0	274.6	51,710	14,164,415	273.92	129.1	129.1	129.2	128.2	129.4	109,707	129.11	-0.22%
2007-04-11	274.6	274.2	274.6	271.8	275.0	52,056	14,218,250	273.13	129.4	129.2	129.4	128.1	129.6	110,441	128.74	-0.22%
2007-04-10	275.2	275.2	275.4	272.2	275.6	173,207	47,630,859	274.99	129.7	129.7	129.8	128.3	129.9	367,473	129.62	1.25%
2007-04-04	271.8	271.8	272.0	270.8	271.8	116,604	31,623,314	271.20	128.1	128.1	128.2	127.6	128.1	247,385	127.83	0.74%
2007-04-03	269.8	270.0	270.2	269.0	270.0	107,884	29,079,938	269.55	127.2	127.3	127.4	126.8	127.3	228,885	127.05	0.75%
2007-04-02	267.8	267.8	268.0	265.2	269.8	60,970	16,296,688	267.29	126.2	126.2	126.3	125.0	127.2	129,353	125.99	-0.22%
2007-03-30	268.4	268.4	268.6	268.0	268.6	46,989	12,601,772	268.19	126.5	126.5	126.6	126.3	126.6	99,691	126.41	0.52%
2007-03-29	267.0	267.0	267.6	266.0	268.0	20,218	5,399,603	267.07	125.8	125.8	126.1	125.4	126.3	42,894	125.88	-0.67%
2007-03-28	268.8	268.8	269.0	267.8	269.6	52,020	13,951,576	268.20	126.7	126.7	126.8	126.2	127.1	110,365	126.41	-0.37%
2007-03-27	269.8	270.0	270.2	269.2	270.2	172,336	46,504,164	269.85	127.2	127.3	127.4	126.9	127.4	365,625	127.19	0.37%
2007-03-26	268.8	269.0	269.2	267.0	269.0	53,387	14,322,635	268.28	126.7	126.8	126.9	125.8	126.8	113,265	126.45	1.05%
2007-03-23	266.0	266.0	267.0	265.8	268.0	22,960	6,118,270	266.48	125.4	125.4	125.8	125.3	126.3	48,712	125.60	-1.48%
2007-03-22	270.0	270.0	270.2	267.2	270.2	235,304	63,504,000	269.88	127.3	127.3	127.4	125.9	127.4	499,217	127.21	1.28%
2007-03-21	266.6	266.8	267.0	265.0	266.8	85,388	22,696,962	265.81	125.7	125.8	125.8	124.9	125.8	181,158	125.29	1.06%
2007-03-20	263.8	263.4	263.8	261.8	265.0	109,660	28,903,149	263.57	124.3	124.2	124.3	123.4	124.9	232,653	124.23	1.46%
2007-03-19	260.0	259.8	260.0	259.6	260.4	33,342	8,668,134	259.98	122.6	122.5	122.6	122.4	122.7	70,738	122.54	-0.08%
2007-03-16	260.2	260.2	260.4	260.0	261.0	33,435	8,704,981	260.36	122.6	122.6	122.7	122.6	123.0	70,935	122.72	-0.23%
2007-03-15	260.8	260.6	260.8	260.2	262.0	63,440	16,537,807	260.68	122.9	122.8	122.9	122.6	123.5	134,593	122.87	-0.53%
2007-03-14	262.2	262.2	262.4	260.0	263.6	92,753	24,326,883	262.28	123.6	123.6	123.7	122.6	124.2	196,783	123.62	-1.80%
2007-03-13	267.0	267.0	267.2	266.0	267.2	86,031	22,967,617	266.97	125.8	125.8	125.9	125.4	125.9	182,522	125.83	0.07%
2007-03-12	266.8	266.8	267.0	262.6	267.0	78,418	20,870,428	266.14	125.8	125.8	125.8	123.8	125.8	166,370	125.45	1.68%
2007-03-09	262.4	262.2	262.6	261.8	263.0	55,982	14,680,418	262.23	123.7	123.6	123.8	123.4	124.0	118,770	123.60	0.54%
2007-03-08	261.0	261.0	261.2	259.8	261.0	96,252	25,057,127	260.33	123.0	123.0	123.1	122.5	123.0	204,207	122.70	0.31%
2007-03-07	260.2	260.4	260.6	260.0	262.0	56,770	14,786,782	260.47	122.6	122.7	122.8	122.6	123.5	120,442	122.77	0.39%
2007-03-06	259.2	259.0	259.6	257.0	261.0	87,413	22,684,705	259.51	122.2	122.1	122.4	121.1	123.0	185,454	122.32	0.86%
2007-03-05	257.0	256.8	257.2	256.8	262.4	211,866	54,704,076	258.20	121.1	121.0	121.2	121.0	123.7	449,491	121.70	-2.06%
2007-03-02	262.4	262.2	262.4	262.0	263.0	99,846	26,207,600	262.48	123.7	123.6	123.7	123.5	124.0	211,831	123.72	-0.38%
2007-03-01	263.4	263.0	263.4	263.0	264.8	98,796	26,040,007	263.57	124.2	124.0	124.2	124.0	124.8	209,604	124.23	-0.08%
2007-02-28	263.6	263.4	263.6	260.0	264.2	212,354	55,822,636	262.88	124.2	124.2	124.2	122.6	124.5	450,526	123.91	-2.01%
2007-02-27	269.0	268.6	269.0	268.4	270.2	117,478	31,599,251	268.98	126.8	126.6	126.8	126.5	127.4	249,239	126.78	-0.15%
2007-02-26	269.4	269.4	269.6	268.4	270.0	45,172	12,146,184	268.89	127.0	127.0	127.1	126.5	127.3	95,836	126.74	0.15%
2007-02-23	269.0	269.0	269.4	269.0	270.8	66,322	17,884,888	269.67	126.8	126.8	127.0	126.8	127.6	140,708	127.11	-0.47%
2007-02-22	271.6	271.4	271.6	270.6	271.8	64,767	17,569,463	271.27	127.4	127.3	127.4	126.9	127.5	138,089	127.23	0.37%
2007-02-21	270.6	270.6	270.8	270.2	271.0	64,292	17,395,325	270.57	126.9	126.9	127.0	126.7	127.1	137,076	126.90	0.30%
2007-02-16	269.8	269.8	270.0	268.8	270.4	96,932	26,129,310	269.56	126.5	126.5	126.6	126.1	126.8	206,667	126.43	0.37%
2007-02-15	268.8	268.8	269.0	267.0	271.0	141,595	38,108,561	269.14	126.1	126.1	126.2	125.2	127.1	301,893	126.23	-1.10%
2007-02-14	271.8	271.8	272.0	270.4	274.0	155,970	42,343,806	271.49	127.5	127.5	127.6	126.8	128.5	332,542	127.33	-0.59%
2007-02-13	273.4	273.0	273.4	272.2	276.2	106,314	29,110,656	273.82	128.2	128.0	128.2	127.7	129.5	226,671	128.43	-0.80%
2007-02-12	275.6	275.4	275.6	273.2	276.4	178,160	49,047,848	275.30	129.3	129.2	129.3	128.1	129.6	379,853	129.12	0.88%
2007-02-09	273.2	273.0	273.2	270.4	273.4	70,788	19,285,161	272.44	128.1	128.0	128.1	126.8	128.2	150,926	127.78	0.66%
2007-02-08	271.4	271.4	271.6	271.0	272.4	49,706	13,498,422	271.57	127.3	127.3	127.4	127.1	127.8	105,978	127.37	-0.22%
2007-02-07	272.0	271.8	272.0	271.8	272.4	76,210	20,736,100	272.09	127.6	127.5	127.6	127.5	127.8	162,486	127.62	-0.15%
2007-02-06	272.4	272.2	272.4	267.6	272.4	148,597	40,308,135	271.26	127.8	127.7	127.8	125.5	127.8	316,822	127.23	2.02%
2007-02-05	267.0	266.8	267.0	266.0	267.8	132,593	35,424,106	267.16	125.2	125.1	125.2	124.8	125.6	282,700	125.31	0.07%
2007-02-02	266.8	266.6	266.8	265.0	267.4	155,120	41,369,126	266.69	125.1	125.0	125.1	124.3	125.4	330,729	125.08	1.60%
2007-02-01	262.6	262.4	262.8	262.0	263.2	57,640	15,127,206	262.44	123.2	123.1	123.3	122.9	123.4	122,894	123.09	0.31%
2007-01-31	261.8	261.6	261.8	261.6	262.6	66,885	17,522,047	261.97	122.8	122.7	122.8	122.7	123.2	142,605	122.87	-0.23%
2007-01-30	262.4	262.2	262.4	262.0	263.2	58,548	15,366,490	262.46	123.1	123.0	123.1	122.9	123.4	124,829	123.10	-0.08%
2007-01-29	262.6	262.6	262.8	262.0	263.0	30,622	8,034,364	262.37	123.2	123.2	123.3	122.9	123.4	65,289	123.06	-0.23%
2007-01-26	263.2	263.0	263.2	261.4	263.4	73,466	19,258,981	262.15	123.4	123.4	123.4	122.6	123.5	156,636	122.95	-0.23%
2007-01-25	263.8	263.2	263.8	263.2	264.0	54,925	14,469,018	263.43	123.7	123.4	123.7	123.4	123.8	117,105	123.56	0.30%
2007-01-24	263.0	262.8	263.0	262.8	263.6	51,830	13,633,147	263.04	123.4	123.3	123.4	123.3	123.6	110,506	123.37	0.08%
2007-01-23	262.8	262.6	262.8	262.4	263.0	71,790	18,853,894	262.63	123.3	123.2	123.3	123.1	123.4	153,063	123.18	-0.38%
2007-01-22	263.8	263.6	263.8	261.8	264.0	102,134	26,916,082	263.54	123.7	123.6	123.7	122.8	123.8	217,759	123.61	0.84%
2007-01-19	261.6	261.6	261.8	261.4	262.0	73,628	19,272,071	261.75	122.7	122.7	122.8	122.6	122.9	156,981	122.77	0.08%
2007-01-18	261.4	261.4	261.6	261.0	263.0	49,674	12,991,096	261.53	122.6	122.6	122.7	122.4	123.4	105,909	122.66	-0.38%
2007-01-17	262.4	262.4	262.6	262.0	263.0	27,354	7,185,087	262.67	123.1	123.1	123.2	122.9	123.4	58,321	123.20	-0.08%
2007-01-16	262.6	262.6	263.0	262.0	264.0	56,876	14,965,586	263.13	123.2	123.2	123.4	122.9	123.8	121,265	123.41	0.23%
2007-01-15	262.0	262.0	262.2	261.6	265.0	62,254	16,365,676	262.89	122.9	122.9	123.0	122.7	124.3	132,731	123.30	1.00%
2007-01-12	259.4	259.2	259.4	259.0	260.2	121,844	31,616,059	259.48	121.7	121.6	121.7	121.5	122.0	259,782	121.70	-0.31%
2007-01-11	260.2	260.0	260.2	259.2	260.2	74,949	19,475,350	259.85	122.0	121.9	122.0	121.6	122.0	159,798	121.87	0.00%
2007-01-10	260.2	260.0	260.2	259.6	262.0	181,238	47,119,224	259.99	122.0	121.9	122.0	121.8	122.9	386,415	121.94	-0.54%
2007-01-09	261.6	261.2	261.6	261.0	263.0	174,726	45,689,706	261.49	122.7	122.5	122.7	122.4	123.4	372,531	122.65	-0.38%
2007-01-08	262.6	262.4	262.6	261.8	263.8	259,984	68,180,062	262.25	123.2	123.1	123.2	122.8	123.7	554,309	123.00	-0.53%
2007-01-05	264.0	263.8	264.0	264.0	264.4	76,289	20,152,025	264.15	123.8	123.7	123.8	123.8	124.0	162,655	123.89	-0.08%
2007-01-04	264.2	264.2	264.4	263.8	264.6	87,975	23,240,414	264.17	123.9	123.9	124.0	123.7	124.1	187,570	123.90	0.15%
2007-01-03	263.8	263.6	263.8	263.0	263.8	123,070	32,393,168	263.21	123.7	123.6	123.7	123.4	123.7	262,396	123.45	0.15%
2007-01-02	263.4	263.4	263.6	263.2	264.0	102,777	27,093,187	263.61	123.5	123.5	123.6	123.4	123.8	219,130	123.64	-0.15%
2006-12-29	263.8	263.4	263.8	262.6	265.0	77,438	20,383,198	263.22	123.7	123.5	123.7	123.2	124.3	165,105	123.46	0.30%
2006-12-28	263.0	263.0	263.2	262.4	263.6	113,460	29,839,136	262.99	123.4	123.4	123.4	123.1	123.6	241,907	123.35	0.38%
2006-12-27	262.0	262.0	262.6	260.6	263.6	74,000	19,359,160	261.61	122.9	122.9	123.2	122.2	123.6	157,774	122.70	-0.61%
2006-12-22	263.6	263.4	263.8	263.2	264.8	29,062	7,666,727	263.81	123.6	123.5	123.7	123.4	124.2	61,963	123.73	-0.45%
2006-12-21	264.8	264.8	265.0	263.6	265.0	100,516	26,570,480	264.34	124.2	124.2	124.3	123.6	124.3	214,309	123.98	0.76%
2006-12-20	262.8	262.6	263.2	261.2	263.0	107,098	28,124,448	262.60	123.3	123.2	123.4	122.5	123.4	228,342	123.17	1.00%
2006-12-19	260.2	260.0	260.4	260.0	261.0	34,650	9,021,491	260.36	122.0	121.9	122.1	121.9	122.4	73,877	122.12	-0.15%
2006-12-18	260.6	260.8	261.2	260.4	262.4	53,662	13,998,893	260.87	122.2	122.3	122.5	122.1	123.1	114,412	122.36	-0.69%
2006-12-15	262.4	262.8	263.0	262.2	262.8	111,850	29,370,174	262.59	123.1	123.3	123.4	123.0	123.3	238,474	123.16	0.54%
2006-12-14	261.0	260.2	261.0	260.2	261.8	66,649	17,388,030	260.89	122.4	122.0	122.4	122.0	122.8	142,101	122.36	-0.38%
2006-12-13	262.0	261.8	262.2	261.4	262.8	65,464	17,137,147	261.78	122.9	122.8	123.0	122.6	123.3	139,575	122.78	0.00%
2006-12-12	262.0	261.8	262.0	261.8	263.0	45,494	11,920,340	262.02	122.9	122.8	122.9	122.8	123.4	96,997	122.89	-0.23%
2006-12-11	262.6	262.6	262.8	262.2	263.0	99,406	26,120,181	262.76	123.2	123.2	123.3	123.0	123.4	211,942	123.24	0.69%
2006-12-08	260.8	260.8	261.0	259.6	261.0	79,901	20,833,279	260.74	122.3	122.3	122.4	121.8	122.4	170,356	122.29	0.38%
2006-12-07	259.8	259.8	260.0	259.6	260.6	66,204	17,201,038	259.82	121.9	121.9	121.9	121.8	122.2	141,153	121.86	-0.08%
2006-12-06	260.0	259.8	260.2	259.6	260.8	150,962	39,265,384	260.10	121.9	121.9	122.0	121.8	122.3	321,864	121.99	0.46%
2006-12-05	258.8	258.8	259.0	258.6	259.0	71,938	18,619,951	258.83	121.4	121.4	121.5	121.3	121.5	153,378	121.40	1.01%
2006-12-04	256.2	256.2	257.0	256.0	259.0	76,182	19,575,277	256.95	120.2	120.2	120.5	120.1	121.5	162,427	120.52	-0.70%
2006-12-01	258.0	258.0	258.2	257.8	259.0	51,468	13,288,360	258.19	121.0	121.0	121.1	120.9	121.5	109,734	121.10	-0.31%
2006-11-30	258.8	258.6	258.8	258.6	260.0	37,455	9,699,965	258.98	121.4	121.3	121.4	121.3	121.9	79,857	121.47	-0.08%
2006-11-29	259.0	258.8	259.2	258.0	259.2	43,846	11,345,592	258.76	121.5	121.4	121.6	121.0	121.6	93,483	121.36	0.39%
2006-11-28	258.0	258.0	258.4	258.0	261.0	92,516	23,910,662	258.45	121.0	121.0	121.2	121.0	122.4	197,252	121.22	-1.00%
2006-11-27	260.6	260.6	260.8	260.2	261.2	72,534	18,910,648	260.71	122.2	122.2	122.3	122.0	122.5	154,649	122.28	-0.15%
2006-11-24	261.0	260.4	261.2	259.0	261.0	114,464	29,801,000	260.35	122.4	122.1	122.5	121.5	122.4	244,047	122.11	0.85%
2006-11-23	258.8	258.2	258.8	257.8	258.8	117,288	30,291,342	258.26	121.4	121.1	121.4	120.9	121.4	250,068	121.13	0.39%
2006-11-22	257.8	257.8	258.0	257.6	259.0	90,164	23,245,446	257.81	120.9	120.9	121.0	120.8	121.5	192,238	120.92	-0.08%
2006-11-21	258.0	258.0	258.4	257.2	258.8	82,260	21,226,723	258.04	121.0	121.0	121.2	120.6	121.4	175,385	121.03	-0.46%
2006-11-20	259.2	259.0	259.2	259.0	260.0	63,916	16,577,087	259.36	121.6	121.5	121.6	121.5	121.9	136,274	121.64	-0.54%
2006-11-17	260.6	260.6	260.8	259.8	261.4	55,785	14,529,499	260.46	122.2	122.2	122.3	121.9	122.6	118,938	122.16	-0.31%
2006-11-16	261.4	261.4	261.8	260.8	261.8	133,414	34,852,175	261.23	122.6	122.6	122.8	122.3	122.8	284,450	122.52	0.69%
2006-11-15	259.6	259.6	259.8	259.0	259.8	51,589	13,383,476	259.42	121.8	121.8	121.9	121.5	121.9	109,992	121.68	0.23%
2006-11-14	259.0	259.0	259.2	258.2	260.6	62,918	16,324,682	259.46	121.5	121.5	121.6	121.1	122.2	134,147	121.69	-0.47%
2006-11-13	261.6	261.4	261.6	261.0	262.0	82,150	21,470,460	261.36	122.1	122.0	122.1	121.8	122.2	176,076	121.94	0.62%
2006-11-10	260.0	260.0	260.8	259.0	260.8	67,130	17,417,368	259.46	121.3	121.3	121.7	120.8	121.7	143,883	121.05	-0.31%
2006-11-09	260.8	260.6	260.8	259.2	262.0	77,032	20,082,097	260.70	121.7	121.6	121.7	120.9	122.2	165,107	121.63	0.93%
2006-11-08	258.4	258.4	258.6	258.2	260.2	105,638	27,339,147	258.80	120.6	120.6	120.7	120.5	121.4	226,419	120.75	-0.84%
2006-11-07	260.6	260.4	261.0	260.4	263.0	158,171	41,279,055	260.98	121.6	121.5	121.8	121.5	122.7	339,016	121.76	-0.91%
2006-11-06	263.0	262.8	263.4	262.8	264.0	140,448	37,004,121	263.47	122.7	122.6	122.9	122.6	123.2	301,029	122.93	-0.15%
2006-11-03	263.4	263.2	263.4	258.2	264.8	481,718	126,031,511	261.63	122.9	122.8	122.9	120.5	123.5	1,032,491	122.07	4.36%
2006-11-02	252.4	252.2	252.4	251.6	253.6	109,672	27,715,588	252.71	117.8	117.7	117.8	117.4	118.3	235,066	117.91	-0.47%
2006-11-01	253.6	253.6	253.8	252.4	254.0	124,288	31,518,755	253.59	118.3	118.3	118.4	117.8	118.5	266,393	118.32	0.48%
2006-10-31	252.4	252.2	252.4	251.8	252.6	140,510	35,417,964	252.07	117.8	117.7	117.8	117.5	117.9	301,162	117.60	0.24%
2006-10-27	251.8	251.8	252.0	251.0	252.0	142,336	35,836,054	251.77	117.5	117.5	117.6	117.1	117.6	305,076	117.47	0.48%
2006-10-26	250.6	250.6	250.8	250.4	250.8	118,236	29,629,496	250.60	116.9	116.9	117.0	116.8	117.0	253,421	116.92	0.40%
2006-10-25	249.6	249.4	249.6	249.2	250.4	70,338	17,550,482	249.52	116.5	116.4	116.5	116.3	116.8	150,759	116.41	-0.32%
2006-10-24	250.4	250.4	250.6	250.2	251.2	175,826	44,072,253	250.66	116.8	116.8	116.9	116.7	117.2	376,857	116.95	0.24%
2006-10-23	249.8	249.8	250.0	249.6	250.4	95,316	23,811,098	249.81	116.5	116.5	116.6	116.5	116.8	204,296	116.55	-0.08%
2006-10-20	250.0	250.0	250.4	249.8	250.8	80,773	20,195,486	250.03	116.6	116.6	116.8	116.5	117.0	173,125	116.65	0.00%
2006-10-19	250.0	250.0	250.2	249.8	250.8	47,702	11,928,918	250.07	116.6	116.6	116.7	116.5	117.0	102,242	116.67	-0.40%
2006-10-18	251.0	250.4	250.8	250.2	251.0	99,192	24,859,907	250.62	117.1	116.8	117.0	116.7	117.1	212,603	116.93	0.56%
2006-10-17	249.6	249.8	250.0	248.8	250.0	88,600	22,092,740	249.35	116.5	116.5	116.6	116.1	116.6	189,901	116.34	0.24%
2006-10-16	249.0	248.8	249.0	248.6	249.8	76,751	19,115,792	249.06	116.2	116.1	116.2	116.0	116.5	164,504	116.20	0.08%
2006-10-13	248.8	248.8	249.0	248.2	249.8	63,753	15,873,814	248.99	116.1	116.1	116.2	115.8	116.5	136,645	116.17	0.65%
2006-10-12	247.2	247.2	247.4	246.4	248.0	532,214	131,517,184	247.11	115.3	115.3	115.4	115.0	115.7	1,140,721	115.29	-1.04%
2006-10-11	249.8	249.6	250.0	249.6	250.4	158,840	39,700,692	249.94	116.5	116.5	116.6	116.5	116.8	340,450	116.61	-0.64%
2006-10-10	251.4	251.4	251.6	250.2	251.6	31,305	7,864,587	251.22	117.3	117.3	117.4	116.7	117.4	67,098	117.21	0.48%
2006-10-09	250.2	250.0	250.6	250.0	251.8	70,600	17,702,000	250.74	116.7	116.6	116.9	116.6	117.5	151,321	116.98	-0.79%
2006-10-06	252.2	252.2	252.4	251.8	252.8	88,428	22,302,100	252.21	117.7	117.7	117.8	117.5	117.9	189,532	117.67	-0.24%
2006-10-05	252.8	252.8	253.0	251.8	253.0	124,331	31,379,529	252.39	117.9	117.9	118.0	117.5	118.0	266,485	117.75	0.48%
2006-10-04	251.6	251.4	251.6	251.4	252.4	58,042	14,611,629	251.74	117.4	117.3	117.4	117.3	117.8	124,404	117.45	-0.32%
2006-10-03	252.4	252.4	252.6	252.2	253.0	32,230	8,140,477	252.57	117.8	117.8	117.9	117.7	118.0	69,080	117.84	-0.24%
2006-09-29	253.0	252.8	253.2	252.6	253.8	39,928	10,104,910	253.08	118.0	117.9	118.1	117.9	118.4	85,580	118.08	0.08%
2006-09-28	252.8	252.6	253.0	252.4	253.2	20,040	5,065,644	252.78	117.9	117.9	118.0	117.8	118.1	42,953	117.94	-0.16%
2006-09-27	253.2	253.0	253.2	252.0	254.6	45,298	11,453,496	252.85	118.1	118.0	118.1	117.6	118.8	97,090	117.97	-0.63%
2006-09-26	254.8	254.6	255.2	254.6	255.8	339,248	86,481,440	254.92	118.9	118.8	119.1	118.8	119.3	727,127	118.94	1.35%
2006-09-25	251.4	251.2	251.4	250.8	251.8	79,622	20,009,602	251.31	117.3	117.2	117.3	117.0	117.5	170,658	117.25	0.24%
2006-09-22	250.8	250.8	251.0	249.6	251.8	48,592	12,172,363	250.50	117.0	117.0	117.1	116.5	117.5	104,150	116.87	-0.48%
2006-09-21	252.0	251.8	252.2	250.2	252.0	92,942	23,366,920	251.41	117.6	117.5	117.7	116.7	117.6	199,207	117.30	0.80%
2006-09-20	250.0	250.0	250.6	248.8	250.2	71,178	17,749,354	249.37	116.6	116.6	116.9	116.1	116.7	152,559	116.34	0.08%
2006-09-19	249.8	249.6	249.8	249.0	250.0	37,028	9,234,686	249.40	116.5	116.5	116.5	116.2	116.6	79,364	116.36	0.00%
2006-09-18	249.8	249.6	249.8	249.6	250.2	45,814	11,446,594	249.85	116.5	116.5	116.5	116.5	116.7	98,195	116.57	-0.16%
2006-09-15	250.2	249.8	250.4	249.0	250.2	32,304	8,062,051	249.57	116.7	116.5	116.8	116.2	116.7	69,239	116.44	0.24%
2006-09-14	249.6	249.4	249.6	249.4	250.0	38,911	9,715,731	249.69	116.5	116.4	116.5	116.4	116.6	83,400	116.50	0.08%
2006-09-13	249.4	249.2	249.6	249.0	250.8	26,640	6,651,946	249.70	116.4	116.3	116.5	116.2	117.0	57,099	116.50	0.40%
2006-09-12	248.4	248.2	248.4	247.4	249.0	127,084	31,562,441	248.36	115.9	115.8	115.9	115.4	116.2	272,386	115.87	-0.64%
2006-09-11	250.0	250.0	250.2	250.0	251.6	51,143	12,807,142	250.42	116.6	116.6	116.7	116.6	117.4	109,617	116.83	-0.64%
2006-09-08	251.6	251.6	251.8	251.4	252.6	26,708	6,725,472	251.81	117.4	117.4	117.5	117.3	117.9	57,245	117.49	-0.16%
2006-09-07	252.0	252.0	252.4	251.4	253.0	34,078	8,591,151	252.10	117.6	117.6	117.8	117.3	118.0	73,041	117.62	-0.47%
2006-09-06	253.2	253.0	254.0	253.0	254.8	51,596	13,079,922	253.51	118.1	118.0	118.5	118.0	118.9	110,588	118.28	-0.63%
2006-09-05	254.8	254.2	255.2	252.8	255.0	106,548	27,054,847	253.92	118.9	118.6	119.1	117.9	119.0	228,370	118.47	0.87%
2006-09-04	252.6	252.6	252.8	252.2	253.2	142,648	36,069,794	252.86	117.9	117.9	117.9	117.7	118.1	305,745	117.97	0.48%
2006-09-01	251.4	251.4	251.6	251.0	252.8	95,054	23,887,238	251.30	117.3	117.3	117.4	117.1	117.9	203,734	117.25	-0.55%
2006-08-31	252.8	252.6	253.0	252.2	253.0	73,812	18,660,152	252.81	117.9	117.9	118.0	117.7	118.0	158,205	117.95	0.48%
2006-08-30	251.6	251.6	251.8	251.0	252.8	33,318	8,383,546	251.62	117.4	117.4	117.5	117.1	117.9	71,412	117.40	-0.63%
2006-08-29	253.2	253.2	253.6	252.0	253.4	187,016	47,310,496	252.98	118.1	118.1	118.3	117.6	118.2	400,841	118.03	1.12%
2006-08-28	250.4	250.4	250.6	250.0	251.8	29,168	7,306,041	250.48	116.8	116.8	116.9	116.6	117.5	62,517	116.86	-0.24%
2006-08-25	251.0	251.0	251.2	250.6	253.0	38,412	9,659,376	251.47	117.1	117.1	117.2	116.9	118.0	82,330	117.32	-0.63%
2006-08-24	252.6	252.6	253.0	251.0	252.8	277,555	70,023,265	252.29	117.9	117.9	118.0	117.1	117.9	594,898	117.71	1.28%
2006-08-23	249.4	249.4	249.8	248.8	250.0	60,772	15,161,007	249.47	116.4	116.4	116.5	116.1	116.6	130,256	116.39	-0.16%
2006-08-22	249.8	249.8	250.0	248.8	250.0	39,552	9,874,537	249.66	116.5	116.5	116.6	116.1	116.6	84,774	116.48	0.64%
2006-08-21	248.2	248.2	248.6	248.0	250.0	51,464	12,785,008	248.43	115.8	115.8	116.0	115.7	116.6	110,305	115.91	-0.64%
2006-08-18	249.8	249.6	250.0	249.4	250.2	34,676	8,664,993	249.88	116.5	116.5	116.6	116.4	116.7	74,323	116.59	0.16%
2006-08-17	249.4	249.4	249.6	249.2	250.8	43,385	10,830,172	249.63	116.4	116.4	116.5	116.3	117.0	92,989	116.47	0.08%
2006-08-16	249.2	249.2	249.4	249.0	250.4	56,884	14,198,256	249.60	116.3	116.3	116.4	116.2	116.8	121,922	116.45	0.56%
2006-08-15	247.8	247.4	247.8	247.0	249.8	139,538	34,593,045	247.91	115.6	115.4	115.6	115.2	116.5	299,079	115.67	-0.63%
2006-08-14	250.6	250.6	250.8	249.2	251.6	48,844	12,237,734	250.55	116.3	116.3	116.4	115.7	116.8	105,204	116.32	0.72%
2006-08-11	248.8	248.8	249.0	247.4	249.0	70,370	17,473,066	248.30	115.5	115.5	115.6	114.9	115.6	151,568	115.28	-0.08%
2006-08-10	249.0	248.6	249.0	248.6	249.6	68,034	16,948,822	249.12	115.6	115.4	115.6	115.4	115.9	146,537	115.66	0.57%
2006-08-09	247.6	247.2	247.6	246.2	249.0	109,284	27,076,388	247.76	115.0	114.8	115.0	114.3	115.6	235,384	115.03	0.57%
2006-08-08	246.2	245.8	246.0	246.0	247.0	364,508	89,830,150	246.44	114.3	114.1	114.2	114.2	114.7	785,106	114.42	0.00%
2006-08-07	246.2	246.0	246.2	245.8	248.0	498,856	123,009,387	246.58	114.3	114.2	114.3	114.1	115.1	1,074,475	114.48	-0.81%
2006-08-04	248.2	248.0	248.2	247.0	249.8	495,876	123,160,966	248.37	115.2	115.1	115.2	114.7	116.0	1,068,056	115.31	-1.35%
2006-08-03	251.6	250.8	251.6	248.8	252.8	193,472	48,483,313	250.60	116.8	116.4	116.8	115.5	117.4	416,715	116.35	0.56%
2006-08-02	250.2	250.0	250.2	249.4	251.4	241,834	60,543,374	250.35	116.2	116.1	116.2	115.8	116.7	520,881	116.23	-0.16%
2006-08-01	250.6	250.2	250.4	250.4	252.0	285,812	71,676,603	250.78	116.3	116.2	116.3	116.3	117.0	615,604	116.43	-0.87%
2006-07-31	252.8	252.4	252.8	251.0	254.0	152,070	38,471,054	252.98	117.4	117.2	117.4	116.5	117.9	327,540	117.45	0.96%
2006-07-28	250.4	249.8	250.4	247.0	251.6	367,361	91,721,060	249.68	116.3	116.0	116.3	114.7	116.8	791,251	115.92	-1.42%
2006-07-27	254.0	253.8	254.0	250.6	254.0	160,800	40,786,480	253.65	117.9	117.8	117.9	116.3	117.9	346,344	117.76	1.44%
2006-07-26	250.4	250.2	250.4	249.8	252.0	92,334	23,102,512	250.21	116.3	116.2	116.3	116.0	117.0	198,876	116.17	-0.16%
2006-07-25	250.8	250.4	250.8	250.4	251.0	113,962	28,565,693	250.66	116.4	116.3	116.4	116.3	116.5	245,460	116.38	0.40%
2006-07-24	249.8	249.6	250.0	248.6	250.0	181,062	45,162,392	249.43	116.0	115.9	116.1	115.4	116.1	389,985	115.81	0.00%
2006-07-21	249.8	249.8	250.0	248.6	251.0	224,592	56,023,902	249.45	116.0	116.0	116.1	115.4	116.5	483,744	115.81	-0.64%
2006-07-20	251.4	251.2	251.4	250.0	252.8	130,230	32,803,918	251.89	116.7	116.6	116.7	116.1	117.4	280,500	116.95	2.11%
2006-07-19	246.2	245.8	246.2	246.0	246.8	191,568	47,196,883	246.37	114.3	114.1	114.3	114.2	114.6	412,614	114.39	0.08%
2006-07-18	246.0	245.8	246.8	246.0	247.0	147,750	36,415,178	246.46	114.2	114.1	114.6	114.2	114.7	318,235	114.43	-0.49%
2006-07-17	247.2	246.8	247.4	246.6	248.0	129,000	31,879,080	247.12	114.8	114.6	114.9	114.5	115.1	277,850	114.73	-0.80%
2006-07-14	249.2	249.0	249.2	247.8	249.8	282,052	70,267,299	249.13	115.7	115.6	115.7	115.0	116.0	607,506	115.67	-1.97%
2006-07-13	254.2	254.2	254.4	254.0	256.0	94,521	24,065,194	254.60	118.0	118.0	118.1	117.9	118.9	203,587	118.21	-0.86%
2006-07-12	256.4	256.0	256.4	255.0	257.0	56,396	14,426,866	255.81	119.0	118.9	119.0	118.4	119.3	121,470	118.77	-0.16%
2006-07-11	256.8	256.8	257.0	254.8	257.4	70,231	18,035,492	256.80	119.2	119.2	119.3	118.3	119.5	151,269	119.23	0.78%
2006-07-10	254.8	254.6	254.8	252.2	255.0	46,684	11,874,872	254.37	118.3	118.2	118.3	117.1	118.4	100,552	118.10	1.27%
2006-07-07	251.6	251.4	251.6	251.2	252.4	87,116	21,916,893	251.58	116.8	116.7	116.8	116.6	117.2	187,637	116.80	-0.40%
2006-07-06	252.6	252.2	252.6	251.8	253.0	74,434	18,784,347	252.36	117.3	117.1	117.3	116.9	117.5	160,322	117.17	-0.47%
2006-07-05	253.8	253.6	253.8	252.4	256.0	76,878	19,572,296	254.59	117.8	117.7	117.8	117.2	118.9	165,586	118.20	1.12%
2006-07-04	251.0	250.8	251.2	250.0	251.8	55,254	13,879,934	251.20	116.5	116.4	116.6	116.1	116.9	119,010	116.63	0.40%
2006-07-03	250.0	249.8	250.0	249.8	251.0	154,264	38,606,179	250.26	116.1	116.0	116.1	116.0	116.5	332,266	116.19	-0.48%
2006-06-30	251.2	251.0	251.2	250.2	251.4	141,586	35,543,506	251.04	116.6	116.5	116.6	116.2	116.7	304,959	116.55	2.70%
2006-06-29	244.6	244.4	244.6	243.2	244.6	139,430	34,055,074	244.24	113.6	113.5	113.6	112.9	113.6	300,315	113.40	0.33%
2006-06-28	243.8	243.8	244.0	243.0	244.8	76,966	18,764,586	243.80	113.2	113.2	113.3	112.8	113.7	165,775	113.19	-0.57%
2006-06-27	245.2	244.8	245.2	243.0	245.4	132,606	32,486,110	244.98	113.8	113.7	113.8	112.8	113.9	285,617	113.74	1.32%
2006-06-26	242.0	242.0	242.2	241.2	244.4	162,842	39,427,293	242.12	112.4	112.4	112.4	112.0	113.5	350,742	112.41	-0.58%
2006-06-23	243.4	242.4	243.6	241.6	245.0	312,981	75,915,202	242.56	113.0	112.5	113.1	112.2	113.7	674,123	112.61	-1.54%
2006-06-22	247.2	246.8	247.2	246.2	248.4	83,852	20,734,676	247.28	114.8	114.6	114.8	114.3	115.3	180,607	114.81	0.57%
2006-06-21	245.8	245.8	246.0	245.2	247.4	100,354	24,690,238	246.03	114.1	114.1	114.2	113.8	114.9	216,150	114.23	-0.65%
2006-06-20	247.4	247.2	247.4	246.6	248.0	86,580	21,398,597	247.15	114.9	114.8	114.9	114.5	115.1	186,483	114.75	0.16%
2006-06-19	247.0	246.6	247.0	246.0	252.6	161,990	40,031,982	247.13	114.7	114.5	114.7	114.2	117.3	348,907	114.74	-1.52%
2006-06-16	250.8	250.2	250.8	249.0	250.8	328,997	82,272,090	250.07	116.4	116.2	116.4	115.6	116.4	708,619	116.10	1.79%
2006-06-15	246.4	245.8	246.4	244.8	246.8	309,406	76,142,016	246.09	114.4	114.1	114.4	113.7	114.6	666,423	114.25	-1.68%
2006-06-14	250.6	250.4	250.6	248.6	253.4	227,583	56,962,870	250.29	116.3	116.3	116.3	115.4	117.6	490,186	116.21	-2.26%
2006-06-13	256.4	256.4	256.6	256.0	258.6	90,554	23,244,594	256.69	119.0	119.0	119.1	118.9	120.1	195,042	119.18	-0.77%
2006-06-12	258.4	258.4	258.6	256.8	259.8	68,930	17,795,043	258.16	120.0	120.0	120.1	119.2	120.6	148,467	119.86	0.62%
2006-06-09	256.8	256.8	257.0	254.8	257.0	121,652	31,129,996	255.89	119.2	119.2	119.3	118.3	119.3	262,024	118.81	0.00%
2006-06-08	256.8	256.8	257.0	255.2	258.2	156,326	40,083,799	256.41	119.2	119.2	119.3	118.5	119.9	336,707	119.05	-0.85%
2006-06-07	259.0	259.0	259.2	258.8	260.8	213,584	55,469,848	259.71	120.2	120.2	120.3	120.2	121.1	460,034	120.58	-1.15%
2006-06-06	262.0	262.0	262.2	261.6	263.8	164,248	43,074,701	262.25	121.6	121.6	121.7	121.5	122.5	353,770	121.76	-0.83%
2006-06-05	264.2	263.8	264.0	263.6	267.6	200,299	53,048,000	264.84	122.7	122.5	122.6	122.4	124.2	431,420	122.96	-0.45%
2006-06-02	265.4	265.0	265.4	264.0	269.6	169,112	44,855,832	265.24	123.2	123.0	123.2	122.6	125.2	364,247	123.15	-0.45%
2006-06-01	266.6	266.4	266.6	265.8	271.8	242,206	64,785,348	267.48	123.8	123.7	123.8	123.4	126.2	521,682	124.19	-1.84%
2006-05-30	271.6	271.4	271.6	269.8	271.8	88,500	23,977,900	270.94	126.1	126.0	126.1	125.3	126.2	190,618	125.79	0.67%
2006-05-29	269.8	269.6	270.0	269.8	272.4	149,571	40,539,888	271.04	125.3	125.2	125.4	125.3	126.5	322,158	125.84	0.07%
2006-05-26	269.6	269.6	269.8	268.8	272.2	224,807	60,702,775	270.02	125.2	125.2	125.3	124.8	126.4	484,207	125.37	1.20%
2006-05-25	266.4	266.0	266.2	265.0	269.0	171,135	45,614,971	266.54	123.7	123.5	123.6	123.0	124.9	368,604	123.75	0.99%
2006-05-24	263.8	263.8	264.0	263.8	274.0	369,420	98,757,014	267.33	122.5	122.5	122.6	122.5	127.2	795,686	124.12	0.30%
2006-05-23	526.0	526.0	527.0	519.0	530.0	166,930	87,490,620	524.12	122.1	122.1	122.3	120.5	123.0	719,094	121.67	0.77%
2006-05-22	522.0	521.0	522.0	519.0	540.0	199,467	105,004,716	526.43	121.2	120.9	121.2	120.5	125.4	859,255	122.20	-2.43%
2006-05-19	535.0	534.5	535.0	532.0	542.0	106,612	57,294,416	537.41	124.2	124.1	124.2	123.5	125.8	459,258	124.75	0.47%
2006-05-18	532.5	529.5	530.0	529.0	535.0	207,678	110,430,162	531.74	123.6	122.9	123.0	122.8	124.2	894,626	123.44	-1.11%
2006-05-17	538.5	538.0	538.5	537.5	545.0	243,965	131,692,360	539.80	125.0	124.9	125.0	124.8	126.5	1,050,942	125.31	0.09%
2006-05-16	538.0	537.5	538.0	535.5	555.0	258,422	139,723,731	540.68	124.9	124.8	124.9	124.3	128.8	1,113,219	125.51	-2.89%
2006-05-15	554.0	553.0	554.0	552.0	562.0	103,179	57,419,021	556.50	128.6	128.4	128.6	128.1	130.5	444,470	129.19	-1.61%
2006-05-12	565.5	565.0	565.5	554.0	565.5	100,719	56,595,726	561.92	130.7	130.6	130.7	128.1	130.7	435,736	129.89	0.18%
2006-05-11	564.5	564.5	565.0	548.0	567.5	146,877	82,219,778	559.79	130.5	130.5	130.6	126.7	131.2	635,427	129.39	3.20%
2006-05-10	547.0	547.0	547.5	538.0	550.0	213,728	116,368,553	544.47	126.4	126.4	126.6	124.4	127.1	924,641	125.85	-1.26%
2006-05-09	554.0	553.5	554.5	543.0	562.5	340,274	188,172,375	553.00	128.1	127.9	128.2	125.5	130.0	1,472,111	127.82	-2.38%
2006-05-08	567.5	567.0	567.5	532.0	580.0	363,856	204,456,875	561.92	131.2	131.1	131.2	123.0	134.1	1,574,132	129.89	9.77%
2006-05-04	517.0	516.0	517.0	510.0	517.0	40,504	20,798,460	513.49	119.5	119.3	119.5	117.9	119.5	175,230	118.69	1.37%
2006-05-03	510.0	509.5	510.0	510.0	512.5	69,937	35,726,497	510.84	117.9	117.8	117.9	117.9	118.5	302,565	118.08	0.29%
2006-05-02	508.5	507.5	508.5	505.0	510.0	166,509	84,496,155	507.46	117.5	117.3	117.5	116.7	117.9	720,360	117.30	-0.49%
2006-04-28	511.0	510.0	511.5	506.0	512.5	25,260	12,891,280	510.34	118.1	117.9	118.2	117.0	118.5	109,281	117.96	0.99%
2006-04-27	506.0	506.0	506.5	504.5	507.0	15,175	7,681,251	506.18	117.0	117.0	117.1	116.6	117.2	65,651	117.00	0.30%
2006-04-26	504.5	504.5	505.0	502.0	505.0	10,705	5,397,455	504.20	116.6	116.6	116.7	116.0	116.7	46,313	116.54	0.60%
2006-04-25	501.5	500.5	501.5	500.0	502.0	26,212	13,134,022	501.07	115.9	115.7	115.9	115.6	116.0	113,400	115.82	0.20%
2006-04-24	500.5	500.5	501.0	500.0	503.0	14,502	7,270,198	501.32	115.7	115.7	115.8	115.6	116.3	62,739	115.88	-0.50%
2006-04-21	503.0	502.0	503.0	500.5	503.0	16,855	8,455,696	501.67	116.3	116.0	116.3	115.7	116.3	72,919	115.96	0.10%
2006-04-20	502.5	501.5	503.0	501.0	503.0	31,735	15,932,815	502.06	116.2	115.9	116.3	115.8	116.3	137,294	116.05	-0.10%
2006-04-19	503.0	502.5	503.0	502.5	504.0	23,866	12,006,942	503.10	116.3	116.2	116.3	116.2	116.5	103,250	116.29	0.00%
2006-04-18	503.0	502.0	502.5	501.0	507.0	32,250	16,230,315	503.27	116.3	116.0	116.2	115.8	117.2	139,522	116.33	-0.79%
2006-04-13	507.0	506.0	507.0	501.5	507.0	20,687	10,434,594	504.40	117.2	117.0	117.2	115.9	117.2	89,497	116.59	0.80%
2006-04-12	503.0	503.0	504.0	503.0	505.0	13,758	6,927,517	503.53	116.3	116.3	116.5	116.3	116.7	59,521	116.39	-0.20%
2006-04-11	504.0	503.0	504.0	503.0	504.0	21,755	10,956,769	503.64	116.5	116.3	116.5	116.3	116.5	94,118	116.42	0.10%
2006-04-10	503.5	503.5	504.0	502.0	504.0	17,754	8,931,887	503.09	116.4	116.4	116.5	116.0	116.5	76,808	116.29	0.10%
2006-04-07	503.0	502.0	503.0	498.6	503.5	31,424	15,774,017	501.97	116.3	116.0	116.3	115.2	116.4	135,948	116.03	0.92%
2006-04-06	498.4	497.8	498.6	493.0	499.0	27,324	13,604,811	497.91	115.2	115.1	115.2	114.0	115.3	118,210	115.09	1.42%
2006-04-04	491.4	491.2	491.4	490.8	493.2	41,290	20,296,270	491.55	113.6	113.5	113.6	113.4	114.0	178,631	113.62	-0.20%
2006-04-03	492.4	492.0	492.6	491.6	500.0	74,789	36,844,481	492.65	113.8	113.7	113.9	113.6	115.6	323,556	113.87	-1.12%
2006-03-31	498.0	498.0	498.6	495.2	498.8	6,592	3,279,920	497.56	115.1	115.1	115.2	114.5	115.3	28,519	115.01	0.69%
2006-03-30	494.6	494.2	494.4	494.0	496.0	25,320	12,528,104	494.79	114.3	114.2	114.3	114.2	114.6	109,541	114.37	0.12%
2006-03-29	494.0	493.4	494.2	493.6	496.0	37,900	18,747,820	494.67	114.2	114.0	114.2	114.1	114.6	163,965	114.34	-0.40%
2006-03-28	496.0	495.8	496.0	495.4	498.0	22,149	10,985,048	495.96	114.6	114.6	114.6	114.5	115.1	95,822	114.64	-0.24%
2006-03-27	497.2	496.6	497.2	496.8	499.0	26,794	13,328,455	497.44	114.9	114.8	114.9	114.8	115.3	115,918	114.98	0.00%
2006-03-24	497.2	497.0	498.4	497.2	500.0	42,745	21,306,185	498.45	114.9	114.9	115.2	114.9	115.6	184,926	115.21	-0.56%
2006-03-23	500.0	500.0	501.0	500.0	501.0	9,169	4,585,661	500.13	115.6	115.6	115.8	115.6	115.8	39,667	115.60	-0.10%
2006-03-22	500.5	500.5	501.0	499.0	502.0	8,861	4,434,288	500.43	115.7	115.7	115.8	115.3	116.0	38,335	115.67	0.10%
2006-03-21	500.0	499.8	500.0	499.0	500.0	6,196	3,095,136	499.54	115.6	115.5	115.6	115.3	115.6	26,805	115.47	0.20%
2006-03-20	499.0	499.0	499.8	498.8	500.5	24,904	12,439,419	499.49	115.3	115.3	115.5	115.3	115.7	107,741	115.46	-0.40%
2006-03-17	501.0	501.0	502.0	499.8	502.0	6,915	3,461,595	500.59	115.8	115.8	116.0	115.5	116.0	29,916	115.71	-0.20%
2006-03-16	502.0	501.5	502.5	501.5	505.0	6,525	3,279,196	502.56	116.0	115.9	116.2	115.9	116.7	28,229	116.16	0.20%
2006-03-15	501.0	501.0	501.5	500.0	501.5	7,044	3,526,294	500.61	115.8	115.8	115.9	115.6	115.9	30,474	115.71	0.10%
2006-03-14	500.5	500.5	501.0	500.0	501.0	4,736	2,369,242	500.26	115.7	115.7	115.8	115.6	115.8	20,489	115.63	-0.10%
2006-03-13	501.0	500.0	501.5	499.0	501.0	9,734	4,865,998	499.90	115.8	115.6	115.9	115.3	115.8	42,112	115.55	0.32%
2006-03-10	499.4	499.4	500.0	498.8	500.5	8,687	4,339,772	499.57	115.4	115.4	115.6	115.3	115.7	37,582	115.47	-0.22%
2006-03-09	500.5	500.5	501.0	500.0	502.5	9,917	4,969,008	501.06	115.7	115.7	115.8	115.6	116.2	42,903	115.82	0.10%
2006-03-08	500.0	500.5	501.5	500.0	504.0	13,376	6,709,839	501.63	115.6	115.7	115.9	115.6	116.5	57,868	115.95	-0.79%
2006-03-07	504.0	503.5	505.0	504.0	506.0	16,579	8,369,013	504.80	116.5	116.4	116.7	116.5	117.0	71,725	116.68	0.00%
2006-03-06	504.0	504.0	504.5	503.0	504.5	19,769	9,956,640	503.65	116.5	116.5	116.6	116.3	116.6	85,526	116.42	0.50%
2006-03-03	501.5	501.0	501.5	500.0	502.0	15,867	7,951,700	501.15	115.9	115.8	115.9	115.6	116.0	68,645	115.84	0.70%
2006-03-02	498.0	496.0	499.0	495.4	498.0	8,365	4,148,540	495.94	115.1	114.6	115.3	114.5	115.1	36,189	114.64	0.40%
2006-03-01	496.0	495.6	496.0	496.0	498.4	12,928	6,428,538	497.26	114.6	114.6	114.6	114.6	115.2	55,930	114.94	-0.36%
2006-02-28	497.8	496.4	498.0	495.8	499.0	8,575	4,260,571	496.86	115.1	114.7	115.1	114.6	115.3	37,098	114.85	0.44%
2006-02-27	495.6	495.2	495.6	495.0	497.0	15,294	7,579,629	495.59	114.6	114.5	114.6	114.4	114.9	66,166	114.56	0.45%
2006-02-24	493.4	493.2	493.6	493.0	496.0	20,036	9,888,240	493.52	114.0	114.0	114.1	114.0	114.6	86,681	114.08	-0.60%
2006-02-23	496.4	494.0	497.2	493.0	498.0	21,862	10,819,506	494.90	114.7	114.2	114.9	114.0	115.1	94,580	114.39	0.69%
2006-02-22	493.0	492.8	493.0	492.4	496.6	30,513	15,050,469	493.25	114.0	113.9	114.0	113.8	114.8	132,007	114.01	-0.72%
2006-02-21	496.6	496.6	498.0	496.6	499.8	20,052	9,984,762	497.94	114.8	114.8	115.1	114.8	115.5	86,750	115.10	-0.60%
2006-02-20	499.6	499.2	499.8	497.0	500.0	16,529	8,251,661	499.22	115.5	115.4	115.5	114.9	115.6	71,509	115.39	0.60%
2006-02-17	499.0	497.6	499.0	498.0	500.0	43,023	21,466,325	498.95	114.8	114.5	114.8	114.6	115.0	187,012	114.79	0.00%
2006-02-16	499.0	498.8	499.0	498.4	500.5	19,348	9,661,376	499.35	114.8	114.8	114.8	114.7	115.1	84,102	114.88	-0.40%
2006-02-15	501.0	500.5	502.0	495.0	504.5	35,563	17,843,364	501.74	115.3	115.1	115.5	113.9	116.1	154,585	115.43	1.38%
2006-02-14	494.2	493.0	494.2	489.0	494.2	19,389	9,536,514	491.85	113.7	113.4	113.7	112.5	113.7	84,280	113.15	1.10%
2006-02-13	488.8	488.8	489.0	485.0	488.8	41,501	20,199,192	486.72	112.5	112.5	112.5	111.6	112.5	180,396	111.97	2.47%
2006-02-10	477.0	476.2	477.0	474.0	477.8	16,020	7,638,009	476.78	109.7	109.6	109.7	109.0	109.9	69,636	109.69	1.23%
2006-02-09	471.2	471.2	472.0	469.0	473.0	17,141	8,070,395	470.82	108.4	108.4	108.6	107.9	108.8	74,508	108.32	-0.34%
2006-02-08	472.8	472.2	473.0	472.0	476.4	31,425	14,927,750	475.03	108.8	108.6	108.8	108.6	109.6	136,598	109.28	-0.88%
2006-02-07	477.0	476.8	477.0	473.4	477.0	18,690	8,891,201	475.72	109.7	109.7	109.7	108.9	109.7	81,241	109.44	0.89%
2006-02-06	472.8	472.6	472.8	470.2	473.0	15,554	7,340,018	471.91	108.8	108.7	108.8	108.2	108.8	67,610	108.56	0.42%
2006-02-03	470.8	471.0	471.2	469.0	471.4	52,184	24,539,444	470.25	108.3	108.4	108.4	107.9	108.4	226,833	108.18	0.60%
2006-02-02	468.0	467.2	468.0	465.2	469.0	28,296	13,198,563	466.45	107.7	107.5	107.7	107.0	107.9	122,997	107.31	-0.04%
2006-02-01	468.2	468.2	468.6	467.6	470.0	35,492	16,627,280	468.48	107.7	107.7	107.8	107.6	108.1	154,276	107.78	0.60%
2006-01-27	465.4	465.0	465.4	462.8	466.0	11,995	5,573,518	464.65	107.1	107.0	107.1	106.5	107.2	52,140	106.90	0.74%
2006-01-26	462.0	461.0	462.0	460.0	465.0	10,735	4,958,743	461.92	106.3	106.1	106.3	105.8	107.0	46,663	106.27	0.22%
2006-01-25	461.0	460.4	461.0	459.0	461.0	6,652	3,060,945	460.15	106.1	105.9	106.1	105.6	106.1	28,915	105.86	0.66%
2006-01-24	458.0	458.0	458.8	456.6	461.4	13,067	6,014,765	460.30	105.4	105.4	105.5	105.0	106.1	56,799	105.89	0.48%
2006-01-23	455.8	455.2	455.4	453.6	456.6	19,843	9,027,555	454.95	104.9	104.7	104.8	104.4	105.0	86,253	104.66	-0.61%
2006-01-20	458.6	457.4	458.8	457.0	460.0	21,385	9,795,815	458.07	105.5	105.2	105.5	105.1	105.8	92,956	105.38	-0.09%
2006-01-19	459.0	458.8	459.4	458.0	460.0	29,210	13,411,142	459.13	105.6	105.5	105.7	105.4	105.8	126,970	105.62	-0.65%
2006-01-18	462.0	461.0	463.6	460.0	464.0	17,196	7,927,648	461.02	106.3	106.1	106.7	105.8	106.7	74,747	106.06	-0.43%
2006-01-17	464.0	464.0	464.2	463.6	465.0	14,629	6,787,569	463.98	106.7	106.7	106.8	106.7	107.0	63,589	106.74	-0.22%
2006-01-16	465.0	465.0	465.8	463.0	466.4	15,398	7,166,134	465.39	107.0	107.0	107.2	106.5	107.3	66,932	107.07	-0.30%
2006-01-13	466.4	465.6	466.4	465.0	467.0	16,667	7,762,941	465.77	107.3	107.1	107.3	107.0	107.4	72,448	107.15	-0.77%
2006-01-12	470.0	470.0	470.4	468.0	470.6	25,276	11,877,146	469.90	108.1	108.1	108.2	107.7	108.3	109,869	108.10	0.64%
2006-01-11	467.0	467.0	467.4	466.0	469.0	18,650	8,714,906	467.29	107.4	107.4	107.5	107.2	107.9	81,068	107.50	0.65%
2006-01-10	464.0	463.4	464.0	463.0	467.4	9,573	4,445,657	464.40	106.7	106.6	106.7	106.5	107.5	41,612	106.84	-0.73%
2006-01-09	467.4	467.4	468.0	465.0	468.6	30,193	14,109,520	467.31	107.5	107.5	107.7	107.0	107.8	131,243	107.51	0.91%
2006-01-06	463.2	463.0	464.0	463.0	466.0	19,569	9,088,689	464.44	106.6	106.5	106.7	106.5	107.2	85,062	106.85	-0.60%
2006-01-05	466.0	466.0	466.6	465.0	468.0	18,180	8,468,011	465.79	107.2	107.2	107.3	107.0	107.7	79,025	107.16	0.22%
2006-01-04	465.0	465.0	465.4	459.2	466.4	24,634	11,454,637	464.99	107.0	107.0	107.1	105.6	107.3	107,079	106.97	1.53%
2006-01-03	458.0	457.4	458.8	454.2	458.0	11,358	5,180,670	456.13	105.4	105.2	105.5	104.5	105.4	49,371	104.93	0.44%
2005-12-30	456.0	455.8	457.0	455.0	457.6	9,072	4,140,263	456.38	104.9	104.9	105.1	104.7	105.3	39,434	104.99	-0.04%
2005-12-29	456.2	456.0	458.0	456.0	459.0	19,277	8,820,818	457.58	105.0	104.9	105.4	104.9	105.6	83,793	105.27	0.22%
2005-12-28	455.2	455.0	455.4	454.2	458.4	31,762	14,455,677	455.12	104.7	104.7	104.8	104.5	105.5	138,063	104.70	-1.04%
2005-12-23	460.0	460.0	461.0	459.0	461.0	27,172	12,486,088	459.52	105.8	105.8	106.1	105.6	106.1	118,111	105.71	-0.65%
2005-12-22	463.0	462.2	463.0	459.0	465.0	10,860	5,033,120	463.45	106.5	106.3	106.5	105.6	107.0	47,206	106.62	0.74%
2005-12-21	459.6	459.4	459.6	459.0	461.0	28,732	13,214,052	459.91	105.7	105.7	105.7	105.6	106.1	124,892	105.80	0.13%
2005-12-20	459.0	458.8	459.0	458.0	460.2	30,383	13,948,075	459.07	105.6	105.5	105.6	105.4	105.9	132,068	105.61	-1.12%
2005-12-19	464.2	463.6	464.0	457.8	464.8	26,286	12,168,201	462.92	106.8	106.7	106.7	105.3	106.9	114,260	106.50	1.58%
2005-12-16	457.0	457.0	457.2	456.2	458.6	12,950	5,920,626	457.19	105.1	105.1	105.2	105.0	105.5	56,291	105.18	-0.35%
2005-12-15	458.6	457.6	458.6	450.0	459.0	25,175	11,481,106	456.05	105.5	105.3	105.5	103.5	105.6	109,430	104.92	0.97%
2005-12-14	454.2	455.0	455.8	452.0	455.8	12,762	5,796,469	454.20	104.5	104.7	104.9	104.0	104.9	55,474	104.49	0.58%
2005-12-13	451.6	451.6	451.8	450.8	451.8	7,080	3,194,778	451.24	103.9	103.9	103.9	103.7	103.9	30,775	103.81	0.31%
2005-12-12	450.2	450.4	450.6	449.4	451.0	22,264	10,019,965	450.05	103.6	103.6	103.7	103.4	103.8	96,777	103.54	-0.40%
2005-12-09	452.0	451.0	452.0	450.6	453.0	15,405	6,953,196	451.36	104.0	103.8	104.0	103.7	104.2	66,962	103.84	0.36%
2005-12-08	450.4	450.2	452.0	450.2	457.0	18,061	8,197,368	453.87	103.6	103.6	104.0	103.6	105.1	78,507	104.42	-1.44%
2005-12-07	457.0	456.8	457.0	455.8	457.0	14,256	6,502,037	456.09	105.1	105.1	105.1	104.9	105.1	61,968	104.93	0.35%
2005-12-06	455.4	455.4	455.8	454.8	455.8	16,967	7,726,660	455.39	104.8	104.8	104.9	104.6	104.9	73,752	104.77	0.04%
2005-12-05	455.2	454.8	455.2	449.4	455.2	32,762	14,881,806	454.24	104.7	104.6	104.7	103.4	104.7	142,409	104.50	1.70%
2005-12-02	447.6	447.6	448.0	446.4	448.0	10,552	4,720,728	447.38	103.0	103.0	103.1	102.7	103.1	45,867	102.92	0.40%
2005-12-01	445.8	445.8	446.0	444.0	446.6	9,591	4,267,028	444.90	102.6	102.6	102.6	102.1	102.7	41,690	102.35	-0.27%
2005-11-30	447.0	447.0	447.6	445.0	448.0	13,637	6,095,404	446.98	102.8	102.8	103.0	102.4	103.1	59,277	102.83	0.63%
2005-11-29	444.2	444.2	444.6	444.0	445.4	15,330	6,811,904	444.35	102.2	102.2	102.3	102.1	102.5	66,636	102.23	-0.27%
2005-11-28	445.4	445.0	445.8	444.0	447.0	12,625	5,625,484	445.58	102.5	102.4	102.6	102.1	102.8	54,878	102.51	-0.09%
2005-11-25	445.8	445.0	446.0	442.6	446.0	34,696	15,397,793	443.79	102.6	102.4	102.6	101.8	102.6	150,816	102.10	1.36%
2005-11-24	439.8	439.6	440.6	439.8	441.0	45,331	19,953,308	440.17	101.2	101.1	101.4	101.2	101.5	197,044	101.26	-0.27%
2005-11-23	441.0	440.0	441.0	439.0	443.0	24,088	10,621,466	440.94	101.5	101.2	101.5	101.0	101.9	104,705	101.44	1.05%
2005-11-22	436.4	436.4	437.0	435.0	439.8	28,161	12,320,345	437.50	100.4	100.4	100.5	100.1	101.2	122,410	100.65	0.65%
2005-11-21	433.6	433.0	433.8	433.0	435.8	6,932	3,008,600	434.02	99.75	99.61	99.80	99.61	100.3	30,132	99.848	-0.32%
2005-11-18	435.0	433.6	435.0	432.0	435.0	12,788	5,541,495	433.34	100.1	99.75	100.1	99.38	100.1	55,587	99.691	1.21%
2005-11-17	429.8	429.8	430.6	429.6	431.0	6,918	2,977,155	430.35	98.88	98.88	99.06	98.83	99.15	30,071	99.004	-0.05%
2005-11-16	430.0	430.0	432.0	429.0	431.0	9,896	4,255,852	430.06	98.92	98.92	99.38	98.69	99.15	43,016	98.937	-0.23%
2005-11-15	431.0	430.0	431.8	427.4	431.0	9,872	4,234,804	428.97	99.15	98.92	99.34	98.33	99.15	42,911	98.687	0.51%
2005-11-14	428.8	428.8	429.0	427.6	433.0	19,946	8,547,058	428.51	98.65	98.65	98.69	98.37	99.61	86,701	98.581	-0.56%
2005-11-11	433.2	433.2	433.4	428.2	433.8	51,128	22,101,557	432.28	99.20	99.20	99.25	98.06	99.34	223,266	98.992	1.26%
2005-11-10	427.8	428.0	428.2	422.8	428.0	56,692	24,202,269	426.91	97.97	98.01	98.06	96.82	98.01	247,563	97.762	2.25%
2005-11-09	418.4	418.0	420.0	418.0	422.8	26,799	11,227,792	418.96	95.81	95.72	96.18	95.72	96.82	117,026	95.943	-1.41%
2005-11-08	424.4	424.4	424.6	422.0	424.8	58,051	24,589,162	423.58	97.19	97.19	97.23	96.64	97.28	253,497	97.000	2.36%
2005-11-07	414.6	414.6	414.8	410.2	414.6	59,035	24,429,916	413.82	94.94	94.94	94.99	93.94	94.94	257,794	94.765	1.72%
2005-11-04	407.6	407.0	407.6	407.0	408.0	23,156	9,428,716	407.18	93.34	93.20	93.34	93.20	93.43	101,118	93.245	0.64%
2005-11-03	405.0	405.0	405.4	403.0	406.2	14,817	6,006,635	405.39	92.75	92.75	92.84	92.29	93.02	64,703	92.834	0.50%
2005-11-02	403.0	402.8	403.0	402.0	403.6	9,473	3,817,560	402.99	92.29	92.24	92.29	92.06	92.42	41,367	92.286	0.00%
2005-11-01	403.0	402.4	403.0	400.0	403.0	18,205	7,317,667	401.96	92.29	92.15	92.29	91.60	92.29	79,498	92.049	1.26%
2005-10-31	398.0	397.8	398.0	396.0	398.0	17,168	6,816,496	397.05	91.14	91.10	91.14	90.68	91.14	74,969	90.924	0.61%
2005-10-28	395.6	395.4	395.8	395.0	396.0	11,634	4,599,902	395.38	90.59	90.55	90.64	90.46	90.68	50,803	90.543	0.15%
2005-10-27	395.0	395.0	395.2	395.0	398.0	12,725	5,034,453	395.63	90.46	90.46	90.50	90.46	91.14	55,568	90.601	-0.25%
2005-10-26	396.0	395.8	396.0	395.2	399.8	12,350	4,892,154	396.13	90.68	90.64	90.68	90.50	91.55	53,930	90.713	-0.05%
2005-10-25	396.2	396.0	397.0	395.0	399.2	13,835	5,501,555	397.65	90.73	90.68	90.91	90.46	91.42	60,415	91.063	0.30%
2005-10-24	395.0	394.6	395.2	394.6	399.6	40,645	16,072,281	395.43	90.46	90.36	90.50	90.36	91.51	177,489	90.554	-1.20%
2005-10-21	399.8	399.6	399.8	399.0	401.8	25,174	10,063,618	399.76	91.55	91.51	91.55	91.37	92.01	109,930	91.546	-0.84%
2005-10-20	403.2	402.8	403.2	400.0	404.8	7,874	3,173,400	403.02	92.33	92.24	92.33	91.60	92.70	34,384	92.292	0.80%
2005-10-19	400.0	399.8	400.0	399.8	402.8	33,702	13,485,720	400.15	91.60	91.55	91.60	91.55	92.24	147,170	91.634	-0.74%
2005-10-18	403.0	402.4	404.0	401.6	404.8	11,666	4,698,122	402.72	92.29	92.15	92.52	91.97	92.70	50,943	92.223	0.35%
2005-10-17	401.6	400.8	401.0	401.0	402.8	24,890	10,000,930	401.81	91.97	91.78	91.83	91.83	92.24	108,690	92.014	-0.64%
2005-10-14	404.2	404.0	404.2	403.0	405.0	36,674	14,815,337	403.97	92.56	92.52	92.56	92.29	92.75	160,148	92.510	-0.83%
2005-10-13	407.6	406.0	408.0	403.0	408.0	9,728	3,954,369	406.49	93.34	92.97	93.43	92.29	93.43	42,480	93.087	1.24%
2005-10-12	402.6	402.0	402.6	402.0	405.8	35,592	14,341,594	402.94	92.20	92.06	92.20	92.06	92.93	155,423	92.274	-1.03%
2005-10-10	406.8	405.8	407.0	406.0	410.0	27,352	11,130,968	406.95	93.16	92.93	93.20	92.97	93.89	119,441	93.192	-0.54%
2005-10-07	409.0	407.6	409.0	407.6	409.0	58,433	23,842,529	408.03	93.66	93.34	93.66	93.34	93.66	255,165	93.440	0.15%
2005-10-06	408.4	408.2	408.6	408.0	410.0	37,547	15,329,155	408.27	93.52	93.48	93.57	93.43	93.89	163,960	93.493	-1.11%
2005-10-05	413.0	412.2	413.6	413.0	415.8	18,051	7,465,420	413.57	94.58	94.39	94.71	94.58	95.22	78,825	94.709	-0.67%
2005-10-04	415.8	415.6	415.8	414.0	416.0	23,682	9,841,491	415.57	95.22	95.17	95.22	94.81	95.26	103,415	95.165	0.63%
2005-10-03	413.2	413.0	414.8	408.0	413.2	29,854	12,242,501	410.08	94.62	94.58	94.99	93.43	94.62	130,367	93.908	1.32%
2005-09-30	407.8	407.0	407.8	406.8	409.6	23,410	9,553,135	408.08	93.39	93.20	93.39	93.16	93.80	102,227	93.450	0.20%
2005-09-29	407.0	406.2	406.8	405.4	409.4	15,769	6,412,018	406.62	93.20	93.02	93.16	92.84	93.75	68,860	93.117	-0.59%
2005-09-28	409.4	409.4	409.6	404.0	409.8	44,595	18,159,531	407.21	93.75	93.75	93.80	92.52	93.84	194,738	93.251	2.09%
2005-09-27	401.0	401.0	401.8	400.8	402.0	7,004	2,809,071	401.07	91.83	91.83	92.01	91.78	92.06	30,585	91.844	-0.10%
2005-09-26	401.4	401.4	402.0	400.0	402.0	11,960	4,801,653	401.48	91.92	91.92	92.06	91.60	92.06	52,227	91.938	0.70%
2005-09-23	398.6	398.4	398.8	398.0	399.0	6,017	2,396,160	398.23	91.28	91.23	91.33	91.14	91.37	26,275	91.195	-0.05%
2005-09-22	398.8	398.8	399.0	398.8	400.2	9,856	3,939,456	399.70	91.33	91.33	91.37	91.33	91.65	43,039	91.532	-0.45%
2005-09-21	400.6	400.6	402.2	400.2	404.0	14,825	5,957,084	401.83	91.74	91.74	92.10	91.65	92.52	64,738	92.019	-0.84%
2005-09-20	404.0	404.0	404.6	402.0	404.6	25,378	10,238,900	403.46	92.52	92.52	92.65	92.06	92.65	110,821	92.392	0.85%
2005-09-16	400.6	400.4	400.8	398.6	401.0	17,119	6,843,414	399.76	91.74	91.69	91.78	91.28	91.83	74,755	91.544	0.45%
2005-09-15	398.8	398.8	399.0	398.0	399.0	14,366	5,727,976	398.72	91.33	91.33	91.37	91.14	91.37	62,733	91.307	0.61%
2005-09-14	396.4	396.4	396.6	395.4	397.0	6,950	2,752,090	395.98	90.78	90.78	90.82	90.55	90.91	30,349	90.681	0.15%
2005-09-13	395.8	395.6	396.0	395.0	397.0	3,794	1,499,488	395.23	90.64	90.59	90.68	90.46	90.91	16,568	90.507	-0.30%
2005-09-12	397.0	397.0	397.4	396.0	397.6	5,126	2,035,764	397.14	90.91	90.91	91.00	90.68	91.05	22,384	90.946	0.40%
2005-09-09	395.4	395.4	396.0	395.0	396.0	2,982	1,178,459	395.19	90.55	90.55	90.68	90.46	90.68	13,022	90.499	-0.10%
2005-09-08	395.8	395.8	396.0	395.8	397.0	6,235	2,469,720	396.11	90.64	90.64	90.68	90.64	90.91	27,227	90.708	0.20%
2005-09-07	395.0	394.0	395.0	395.0	396.0	7,497	2,963,084	395.24	90.46	90.23	90.46	90.46	90.68	32,738	90.509	0.00%
2005-09-06	395.0	395.0	396.0	394.0	396.0	6,155	2,430,278	394.85	90.46	90.46	90.68	90.23	90.68	26,878	90.420	-0.25%
2005-09-05	396.0	395.0	396.0	394.2	397.0	8,874	3,509,329	395.46	90.68	90.46	90.68	90.27	90.91	38,751	90.561	-0.25%
2005-09-02	397.0	397.0	398.0	395.8	399.0	7,614	3,024,506	397.23	90.91	90.91	91.14	90.64	91.37	33,249	90.966	-0.10%
2005-09-01	397.4	397.4	398.0	393.8	398.2	14,037	5,572,905	397.02	91.00	91.00	91.14	90.18	91.19	61,297	90.917	0.91%
2005-08-31	393.8	393.4	393.8	390.0	393.8	33,153	13,040,154	393.33	90.18	90.09	90.18	89.31	90.18	144,773	90.073	1.13%
2005-08-30	389.4	388.8	389.6	389.0	391.0	28,598	11,144,621	389.70	89.17	89.04	89.22	89.08	89.54	124,882	89.241	-0.21%
2005-08-29	390.2	389.8	390.2	389.0	392.0	45,505	17,753,694	390.15	89.36	89.26	89.36	89.08	89.77	198,711	89.344	-1.37%
2005-08-26	395.6	395.6	396.0	394.0	395.6	9,775	3,861,365	395.02	90.59	90.59	90.68	90.23	90.59	42,685	90.461	0.61%
2005-08-25	393.2	393.2	394.8	392.0	395.0	10,692	4,204,372	393.23	90.04	90.04	90.41	89.77	90.46	46,690	90.049	0.98%
2005-08-24	389.4	389.4	389.8	389.4	391.8	31,700	12,383,240	390.64	89.17	89.17	89.26	89.17	89.72	138,428	89.456	-0.21%
2005-08-23	390.2	390.2	391.0	390.0	392.0	17,800	6,973,920	391.79	89.36	89.36	89.54	89.31	89.77	77,729	89.721	-0.41%
2005-08-22	391.8	391.8	392.0	390.0	392.4	21,258	8,328,486	391.78	89.72	89.72	89.77	89.31	89.86	92,829	89.718	0.88%
2005-08-19	388.4	388.0	388.4	386.8	390.0	96,329	37,398,223	388.23	88.94	88.85	88.94	88.58	89.31	420,650	88.906	-1.42%
2005-08-18	394.0	393.2	394.0	393.0	397.0	53,000	20,966,840	395.60	90.23	90.04	90.23	90.00	90.91	231,441	90.593	-0.86%
2005-08-17	397.4	397.0	397.8	397.0	399.4	21,545	8,567,013	397.63	91.00	90.91	91.10	90.91	91.46	94,083	91.058	-0.15%
2005-08-16	398.0	398.0	398.4	397.2	399.8	16,160	6,438,872	398.45	91.14	91.14	91.23	90.96	91.55	70,568	91.244	0.00%
2005-08-15	398.0	398.0	399.0	398.0	399.8	8,110	3,234,838	398.87	91.14	91.14	91.37	91.14	91.55	35,415	91.341	0.29%
2005-08-12	398.8	398.0	399.0	397.8	400.0	41,198	16,415,247	398.45	90.88	90.70	90.92	90.65	91.15	180,788	90.799	0.20%
2005-08-11	398.0	398.0	398.8	396.8	398.8	21,880	8,698,181	397.54	90.70	90.70	90.88	90.42	90.88	96,015	90.592	0.10%
2005-08-10	397.6	397.2	397.6	396.2	399.0	25,894	10,290,976	397.43	90.61	90.51	90.61	90.29	90.92	113,630	90.566	-0.25%
2005-08-09	398.6	397.8	398.6	397.0	400.0	33,470	13,332,150	398.33	90.83	90.65	90.83	90.47	91.15	146,875	90.772	-0.85%
2005-08-08	402.0	401.0	402.0	400.2	404.0	19,791	7,968,500	402.63	91.61	91.38	91.61	91.20	92.06	86,848	91.752	-0.69%
2005-08-05	404.8	404.8	405.0	404.0	406.4	26,652	10,789,465	404.83	92.25	92.25	92.29	92.06	92.61	116,956	92.252	0.70%
2005-08-04	402.0	401.2	402.6	400.0	403.0	22,825	9,178,253	402.11	91.61	91.43	91.74	91.15	91.84	100,162	91.634	0.75%
2005-08-03	399.0	399.0	399.2	396.2	399.8	15,875	6,328,603	398.65	90.92	90.92	90.97	90.29	91.11	69,664	90.845	1.01%
2005-08-02	395.0	394.2	395.0	392.6	395.0	15,188	5,981,305	393.82	90.01	89.83	90.01	89.47	90.01	66,649	89.743	0.77%
2005-08-01	392.0	392.0	393.0	391.2	392.8	7,898	3,095,063	391.88	89.33	89.33	89.56	89.15	89.51	34,658	89.302	-0.20%
2005-07-29	392.8	392.0	392.8	391.8	392.8	7,989	3,132,001	392.04	89.51	89.33	89.51	89.28	89.51	35,058	89.338	0.20%
2005-07-28	392.0	391.8	392.4	391.0	392.2	13,012	5,096,570	391.68	89.33	89.28	89.42	89.10	89.37	57,100	89.257	0.46%
2005-07-27	390.2	390.0	390.4	390.0	391.0	6,146	2,398,425	390.24	88.92	88.87	88.96	88.87	89.10	26,970	88.929	-0.20%
2005-07-26	391.0	390.8	391.4	391.0	391.6	10,206	3,993,228	391.26	89.10	89.06	89.19	89.10	89.24	44,787	89.161	-0.10%
2005-07-25	391.4	391.2	391.4	391.0	392.0	4,862	1,903,176	391.44	89.19	89.15	89.19	89.10	89.33	21,336	89.201	-0.05%
2005-07-22	391.6	391.6	392.6	391.0	392.4	8,700	3,411,240	392.10	89.24	89.24	89.47	89.10	89.42	38,178	89.351	0.41%
2005-07-21	390.0	390.0	391.0	389.6	391.0	7,866	3,067,982	390.03	88.87	88.87	89.10	88.78	89.10	34,518	88.880	0.36%
2005-07-20	388.6	388.4	391.0	388.0	393.0	86,244	33,579,056	389.35	88.55	88.51	89.10	88.42	89.56	378,461	88.725	0.15%
2005-07-19	388.0	388.0	389.0	387.8	390.0	6,149	2,388,285	388.40	88.42	88.42	88.65	88.37	88.87	26,983	88.509	-0.51%
2005-07-18	390.0	389.0	390.0	386.6	390.0	5,900	2,291,211	388.34	88.87	88.65	88.87	88.10	88.87	25,891	88.495	0.57%
2005-07-15	387.8	387.8	388.6	387.4	390.6	27,448	10,660,072	388.37	88.37	88.37	88.55	88.28	89.01	120,449	88.503	-0.72%
2005-07-14	390.6	390.6	391.2	390.0	391.6	19,313	7,547,491	390.80	89.01	89.01	89.15	88.87	89.24	84,751	89.055	0.15%
2005-07-13	390.0	390.0	390.4	388.4	390.0	65,063	25,337,591	389.43	88.87	88.87	88.96	88.51	88.87	285,514	88.744	2.20%
2005-07-12	381.6	381.2	381.6	379.0	381.8	36,780	14,007,607	380.85	86.96	86.87	86.96	86.37	87.00	161,400	86.788	0.69%
2005-07-11	379.0	378.8	379.0	376.0	379.0	36,742	13,900,356	378.32	86.37	86.32	86.37	85.68	86.37	161,234	86.213	2.27%
2005-07-08	370.6	370.4	370.8	369.0	371.0	11,412	4,221,253	369.90	84.45	84.41	84.50	84.09	84.54	50,079	84.292	0.16%
2005-07-07	370.0	370.0	372.0	370.0	373.4	6,922	2,564,352	370.46	84.32	84.32	84.77	84.32	85.09	30,376	84.422	-0.27%
2005-07-06	371.0	370.2	371.0	366.0	371.0	5,501	2,036,472	370.20	84.54	84.36	84.54	83.40	84.54	24,140	84.361	0.65%
2005-07-05	368.6	368.4	368.6	368.2	373.0	29,837	11,007,947	368.94	84.00	83.95	84.00	83.91	85.00	130,933	84.073	-1.44%
2005-07-04	374.0	373.0	375.0	372.0	376.0	15,214	5,684,350	373.63	85.23	85.00	85.46	84.77	85.68	66,763	85.142	-1.06%
2005-06-30	378.0	375.0	378.0	376.0	379.0	22,708	8,564,021	377.14	86.14	85.46	86.14	85.68	86.37	99,649	85.942	0.27%
2005-06-29	377.0	377.0	378.0	375.0	378.0	27,125	10,207,294	376.31	85.91	85.91	86.14	85.46	86.14	119,032	85.753	1.34%
2005-06-28	372.0	372.0	375.0	372.0	378.0	37,197	13,880,393	373.16	84.77	84.77	85.46	84.77	86.14	163,230	85.036	-1.59%
2005-06-27	378.0	377.0	378.0	376.0	378.0	25,038	9,434,718	376.82	86.14	85.91	86.14	85.68	86.14	109,873	85.869	0.53%
2005-06-24	376.0	376.0	377.0	375.0	376.0	23,894	8,971,224	375.46	85.68	85.68	85.91	85.46	85.68	104,853	85.560	0.00%
2005-06-23	376.0	376.0	377.0	376.0	377.0	29,579	11,130,667	376.30	85.68	85.68	85.91	85.68	85.91	129,800	85.752	1.08%
2005-06-22	372.0	372.0	373.0	371.0	373.0	16,093	5,988,467	372.12	84.77	84.77	85.00	84.54	85.00	70,620	84.798	0.27%
2005-06-21	371.0	370.0	371.0	369.0	371.0	26,684	9,873,328	370.01	84.54	84.32	84.54	84.09	84.54	117,096	84.318	0.82%
2005-06-20	368.0	368.0	369.0	368.0	370.0	10,631	3,923,001	369.02	83.86	83.86	84.09	83.86	84.32	46,652	84.091	-0.54%
2005-06-17	370.0	370.0	371.0	369.0	370.0	46,915	17,343,606	369.68	84.32	84.32	84.54	84.09	84.32	205,875	84.243	0.54%
2005-06-16	368.0	368.0	369.0	367.0	369.0	73,800	27,154,098	367.94	83.86	83.86	84.09	83.63	84.09	323,854	83.847	1.94%
2005-06-15	361.0	360.0	361.0	361.0	362.0	4,649	1,678,427	361.03	82.26	82.04	82.26	82.26	82.49	20,401	82.272	-0.28%
2005-06-14	362.0	362.0	363.0	362.0	363.0	8,795	3,185,905	362.24	82.49	82.49	82.72	82.49	82.72	38,595	82.548	-0.55%
2005-06-13	364.0	364.0	365.0	364.0	365.0	15,584	5,672,724	364.01	82.95	82.95	83.18	82.95	83.18	68,387	82.951	0.00%
2005-06-10	364.0	364.0	365.0	364.0	367.0	14,016	5,108,876	364.50	82.95	82.95	83.18	82.95	83.63	61,506	83.063	-0.55%
2005-06-09	366.0	366.0	367.0	365.0	367.0	28,970	10,600,527	365.91	83.40	83.40	83.63	83.18	83.63	127,128	83.385	0.55%
2005-06-08	364.0	363.0	364.0	362.0	365.0	13,687	4,979,320	363.80	82.95	82.72	82.95	82.49	83.18	60,062	82.903	0.55%
2005-06-07	362.0	361.0	362.0	360.0	362.0	16,580	5,981,880	360.79	82.49	82.26	82.49	82.04	82.49	72,757	82.217	1.40%
2005-06-06	357.0	356.0	357.0	355.0	357.0	7,500	2,667,800	355.71	81.35	81.13	81.35	80.90	81.35	32,912	81.059	0.56%
2005-06-03	355.0	355.0	356.0	355.0	356.0	4,649	1,650,748	355.08	80.90	80.90	81.13	80.90	81.13	20,401	80.915	0.00%
2005-06-02	355.0	355.0	356.0	354.0	356.0	7,440	2,642,080	355.12	80.90	80.90	81.13	80.67	81.13	32,649	80.925	-0.28%
2005-06-01	356.0	356.0	357.0	356.0	357.0	6,524	2,322,972	356.07	81.13	81.13	81.35	81.13	81.35	28,629	81.140	0.28%
2005-05-31	355.0	355.0	356.0	355.0	357.0	5,203	1,852,259	356.00	80.90	80.90	81.13	80.90	81.35	22,832	81.125	-0.28%
2005-05-30	356.0	355.0	356.0	354.0	356.0	4,997	1,775,032	355.22	81.13	80.90	81.13	80.67	81.13	21,928	80.948	0.56%
2005-05-27	354.0	353.0	354.0	352.0	354.0	7,597	2,685,250	353.46	80.67	80.44	80.67	80.21	80.67	33,338	80.547	0.57%
2005-05-26	352.0	351.0	352.0	351.0	353.0	24,837	8,745,776	352.13	80.21	79.99	80.21	79.99	80.44	108,991	80.243	-0.56%
2005-05-25	354.0	354.0	355.0	353.0	354.0	4,981	1,762,031	353.75	80.67	80.67	80.90	80.44	80.67	21,858	80.613	0.00%
2005-05-24	354.0	353.0	355.0	353.0	355.0	9,958	3,523,500	353.84	80.67	80.44	80.90	80.44	80.90	43,698	80.632	-0.28%
2005-05-23	355.0	354.0	355.0	354.0	356.0	12,256	4,345,808	354.59	80.90	80.67	80.90	80.67	81.13	53,783	80.803	-0.28%
2005-05-20	356.0	355.0	357.0	355.0	357.0	3,980	1,415,387	355.62	81.13	80.90	81.35	80.90	81.35	17,465	81.040	0.00%
2005-05-19	356.0	355.0	356.0	355.0	356.0	11,217	3,990,601	355.76	81.13	80.90	81.13	80.90	81.13	49,223	81.072	0.28%
2005-05-18	355.0	354.0	355.0	354.0	356.0	43,860	15,582,641	355.28	80.90	80.67	80.90	80.67	81.13	192,469	80.962	-0.84%
2005-05-17	358.0	358.0	359.0	358.0	360.0	10,885	3,898,791	358.18	81.58	81.58	81.81	81.58	82.04	47,766	81.622	0.00%
2005-05-13	358.0	358.0	359.0	358.0	360.0	15,666	5,623,258	358.95	81.58	81.58	81.81	81.58	82.04	68,747	81.797	-0.04%
2005-05-12	360.0	360.0	361.0	360.0	362.0	20,826	7,525,335	361.34	81.62	81.62	81.84	81.62	82.07	91,862	81.920	-0.83%
2005-05-11	363.0	363.0	364.0	363.0	364.0	7,569	2,751,340	363.50	82.30	82.30	82.52	82.30	82.52	33,386	82.409	0.00%
2005-05-10	363.0	362.0	364.0	363.0	365.0	12,480	4,536,665	363.51	82.30	82.07	82.52	82.30	82.75	55,049	82.412	0.00%
2005-05-09	363.0	363.0	364.0	363.0	366.0	16,482	6,001,036	364.10	82.30	82.30	82.52	82.30	82.98	72,701	82.544	-0.82%
2005-05-06	366.0	365.0	366.0	363.0	367.0	13,958	5,096,396	365.12	82.98	82.75	82.98	82.30	83.20	61,568	82.777	0.00%
2005-05-05	366.0	365.0	367.0	363.0	366.0	24,306	8,864,964	364.72	82.98	82.75	83.20	82.30	82.98	107,212	82.686	1.39%
2005-05-04	361.0	360.0	362.0	361.0	363.0	8,742	3,157,736	361.21	81.84	81.62	82.07	81.84	82.30	38,560	81.891	-0.55%
2005-05-03	363.0	362.0	363.0	361.0	364.0	8,797	3,186,323	362.21	82.30	82.07	82.30	81.84	82.52	38,803	82.115	1.68%
2005-04-29	357.0	356.0	357.0	356.0	358.0	15,159	5,414,778	357.20	80.94	80.71	80.94	80.71	81.16	66,865	80.980	0.00%
2005-04-28	357.0	356.0	357.0	356.0	357.0	25,071	8,936,866	356.46	80.94	80.71	80.94	80.71	80.94	110,587	80.813	0.00%
2005-04-27	357.0	356.0	357.0	356.0	358.0	40,499	14,466,127	357.20	80.94	80.71	80.94	80.71	81.16	178,639	80.980	-0.56%
2005-04-26	359.0	358.0	359.0	359.0	361.0	29,153	10,483,805	359.61	81.39	81.16	81.39	81.39	81.84	128,592	81.528	-0.55%
2005-04-25	361.0	360.0	362.0	359.0	361.0	11,387	4,099,535	360.02	81.84	81.62	82.07	81.39	81.84	50,227	81.620	-0.28%
2005-04-22	362.0	361.0	362.0	361.0	362.0	12,019	4,347,591	361.73	82.07	81.84	82.07	81.84	82.07	53,015	82.007	0.56%
2005-04-21	360.0	360.0	361.0	360.0	361.0	20,756	7,478,952	360.33	81.62	81.62	81.84	81.62	81.84	91,554	81.689	-0.55%
2005-04-20	362.0	362.0	363.0	361.0	363.0	7,157	2,592,963	362.30	82.07	82.07	82.30	81.84	82.30	31,569	82.136	0.56%
2005-04-19	360.0	360.0	362.0	360.0	363.0	19,287	6,974,746	361.63	81.62	81.62	82.07	81.62	82.30	85,074	81.985	0.28%
2005-04-18	359.0	358.0	359.0	358.0	361.0	60,754	21,844,877	359.56	81.39	81.16	81.39	81.16	81.84	267,982	81.516	-1.91%
2005-04-15	366.0	366.0	367.0	366.0	367.0	6,065	2,220,695	366.15	82.98	82.98	83.20	82.98	83.20	26,752	83.009	-0.54%
2005-04-14	368.0	367.0	368.0	366.0	368.0	7,247	2,658,788	366.88	83.43	83.20	83.43	82.98	83.43	31,966	83.175	0.00%
2005-04-13	368.0	367.0	369.0	366.0	368.0	7,689	2,824,739	367.37	83.43	83.20	83.66	82.98	83.43	33,916	83.287	0.55%
2005-04-12	366.0	366.0	367.0	366.0	367.0	8,480	3,104,440	366.09	82.98	82.98	83.20	82.98	83.20	37,405	82.996	0.00%
2005-04-11	366.0	366.0	367.0	366.0	367.0	5,086	1,862,754	366.25	82.98	82.98	83.20	82.98	83.20	22,434	83.032	-0.27%
2005-04-08	367.0	366.0	367.0	366.0	368.0	7,534	2,762,242	366.64	83.20	82.98	83.20	82.98	83.43	33,232	83.120	0.00%
2005-04-07	367.0	367.0	368.0	366.0	368.0	5,488	2,013,548	366.90	83.20	83.20	83.43	82.98	83.43	24,207	83.180	0.27%
2005-04-06	366.0	366.0	367.0	366.0	368.0	6,392	2,345,000	366.86	82.98	82.98	83.20	82.98	83.43	28,195	83.172	0.00%
2005-04-04	366.0	366.0	367.0	365.0	369.0	15,798	5,788,174	366.39	82.98	82.98	83.20	82.75	83.66	69,684	83.063	-1.08%
2005-04-01	370.0	370.0	371.0	369.0	370.0	17,207	6,365,569	369.94	83.88	83.88	84.11	83.66	83.88	75,899	83.869	0.27%
2005-03-31	369.0	368.0	369.0	367.0	369.0	9,479	3,485,335	367.69	83.66	83.43	83.66	83.20	83.66	41,811	83.359	0.54%
2005-03-30	367.0	367.0	368.0	367.0	367.0	7,468	2,740,552	366.97	83.20	83.20	83.43	83.20	83.20	32,941	83.196	-0.27%
2005-03-29	368.0	367.0	368.0	367.0	368.0	11,518	4,233,852	367.59	83.43	83.20	83.43	83.20	83.43	50,805	83.335	0.00%
2005-03-24	368.0	368.0	369.0	368.0	369.0	6,492	2,394,207	368.79	83.43	83.43	83.66	83.43	83.66	28,636	83.609	-0.27%
2005-03-23	369.0	369.0	370.0	368.0	370.0	20,827	7,686,782	369.08	83.66	83.66	83.88	83.43	83.88	91,867	83.673	0.00%
2005-03-22	369.0	369.0	370.0	369.0	372.0	19,708	7,284,573	369.63	83.66	83.66	83.88	83.66	84.34	86,931	83.797	-1.34%
2005-03-21	374.0	373.0	374.0	372.0	374.0	13,083	4,879,810	372.99	84.79	84.56	84.79	84.34	84.79	57,708	84.560	0.81%
2005-03-18	371.0	371.0	372.0	371.0	373.0	8,955	3,324,869	371.29	84.11	84.11	84.34	84.11	84.56	39,500	84.174	0.00%
2005-03-17	371.0	370.0	372.0	370.0	372.0	14,810	5,486,470	370.46	84.11	83.88	84.34	83.88	84.34	65,326	83.986	0.00%
2005-03-16	371.0	371.0	373.0	370.0	372.0	35,770	13,269,078	370.96	84.11	84.11	84.56	83.88	84.34	157,779	84.099	0.82%
2005-03-15	368.0	368.0	369.0	368.0	370.0	12,717	4,688,222	368.66	83.43	83.43	83.66	83.43	83.88	56,094	83.578	-0.54%
2005-03-14	370.0	369.0	370.0	369.0	371.0	14,917	5,512,539	369.55	83.88	83.66	83.88	83.66	84.11	65,798	83.780	-0.54%
2005-03-11	372.0	371.0	372.0	371.0	372.0	10,874	4,040,230	371.55	84.34	84.11	84.34	84.11	84.34	47,965	84.234	0.27%
2005-03-10	371.0	371.0	372.0	370.0	372.0	30,791	11,425,697	371.07	84.11	84.11	84.34	83.88	84.34	135,817	84.125	0.27%
2005-03-09	370.0	370.0	371.0	368.0	370.0	71,824	26,520,157	369.24	83.88	83.88	84.11	83.43	83.88	316,811	83.710	1.37%
2005-03-08	365.0	364.0	365.0	363.0	365.0	19,209	6,985,340	363.65	82.75	82.52	82.75	82.30	82.75	84,730	82.443	0.27%
2005-03-07	364.0	363.0	364.0	363.0	365.0	17,070	6,218,670	364.30	82.52	82.30	82.52	82.30	82.75	75,295	82.591	0.83%
2005-03-04	361.0	361.0	362.0	360.0	363.0	37,965	13,740,078	361.91	81.84	81.84	82.07	81.62	82.30	167,461	82.049	0.28%
2005-03-03	360.0	360.0	361.0	360.0	361.0	17,511	6,307,905	360.23	81.62	81.62	81.84	81.62	81.84	77,240	81.666	-0.28%
2005-03-02	361.0	361.0	362.0	361.0	363.0	20,178	7,299,618	361.76	81.84	81.84	82.07	81.84	82.30	89,004	82.015	-0.55%
2005-03-01	363.0	362.0	363.0	361.0	364.0	13,681	4,957,279	362.35	82.30	82.07	82.30	81.84	82.52	60,346	82.147	0.00%
2005-02-28	363.0	363.0	364.0	363.0	365.0	41,537	15,120,620	364.03	82.30	82.30	82.52	82.30	82.75	183,217	82.528	-1.09%
2005-02-25	367.0	366.0	367.0	366.0	367.0	27,511	10,082,293	366.48	83.20	82.98	83.20	82.98	83.20	121,349	83.085	-0.54%
2005-02-24	369.0	367.0	369.0	367.0	369.0	18,986	6,985,882	367.95	83.66	83.20	83.66	83.20	83.66	83,746	83.417	0.27%
2005-02-23	368.0	368.0	369.0	365.0	368.0	21,267	7,815,488	367.49	83.43	83.43	83.66	82.75	83.43	93,808	83.314	-0.27%
2005-02-22	369.0	368.0	369.0	366.0	369.0	34,315	12,607,744	367.41	83.66	83.43	83.66	82.98	83.66	151,361	83.296	0.54%
2005-02-21	367.0	366.0	367.0	365.0	367.0	22,981	8,408,532	365.89	83.20	82.98	83.20	82.75	83.20	101,368	82.951	0.45%
2005-02-18	367.0	367.0	368.0	365.0	368.0	18,106	6,636,902	366.56	82.83	82.83	83.06	82.38	83.06	80,222	82.732	0.27%
2005-02-17	366.0	366.0	367.0	366.0	368.0	22,636	8,307,988	367.03	82.61	82.61	82.83	82.61	83.06	100,292	82.838	-0.54%
2005-02-16	368.0	367.0	368.0	365.0	368.0	43,364	15,890,032	366.43	83.06	82.83	83.06	82.38	83.06	192,131	82.704	1.10%
2005-02-15	364.0	364.0	365.0	363.0	367.0	40,140	14,620,440	364.24	82.15	82.15	82.38	81.93	82.83	177,847	82.208	-0.55%
2005-02-14	366.0	365.0	366.0	364.0	369.0	93,687	34,284,063	365.94	82.61	82.38	82.61	82.15	83.28	415,095	82.593	4.27%
2005-02-08	351.0	350.0	351.0	349.0	351.0	24,728	8,660,916	350.25	79.22	79.00	79.22	78.77	79.22	109,561	79.051	0.57%
2005-02-07	349.0	347.0	348.0	348.0	350.0	67,976	23,712,405	348.83	78.77	78.32	78.54	78.54	79.00	301,178	78.732	-0.29%
2005-02-04	350.0	349.0	350.0	348.0	350.0	7,172	2,504,340	349.18	79.00	78.77	79.00	78.54	79.00	31,777	78.811	0.57%
2005-02-03	348.0	348.0	349.0	346.0	350.0	17,591	6,131,333	348.55	78.54	78.54	78.77	78.09	79.00	77,940	78.668	0.87%
2005-02-02	345.0	345.0	346.0	345.0	346.0	10,402	3,591,284	345.25	77.87	77.87	78.09	77.87	78.09	46,088	77.923	0.00%
2005-02-01	345.0	344.0	345.0	344.0	346.0	10,634	3,666,394	344.78	77.87	77.64	77.87	77.64	78.09	47,116	77.817	0.58%
2005-01-31	343.0	342.0	344.0	343.0	345.0	73,027	25,093,871	343.62	77.42	77.19	77.64	77.42	77.87	323,558	77.556	-0.87%
2005-01-28	346.0	345.0	346.0	345.0	346.0	10,962	3,785,204	345.30	78.09	77.87	78.09	77.87	78.09	48,569	77.935	0.29%
2005-01-27	345.0	344.0	346.0	343.0	346.0	13,896	4,785,709	344.39	77.87	77.64	78.09	77.42	78.09	61,568	77.730	0.88%
2005-01-26	342.0	341.0	342.0	341.0	344.0	21,755	7,440,790	342.03	77.19	76.96	77.19	76.96	77.64	96,389	77.195	-0.58%
2005-01-25	344.0	344.0	345.0	342.0	344.0	9,700	3,330,000	343.30	77.64	77.64	77.87	77.19	77.64	42,977	77.483	-0.29%
2005-01-24	345.0	344.0	345.0	344.0	346.0	13,895	4,791,427	344.83	77.87	77.64	77.87	77.64	78.09	61,564	77.828	0.00%
2005-01-21	345.0	344.0	345.0	344.0	345.0	55,580	19,147,080	344.50	77.87	77.64	77.87	77.64	77.87	246,256	77.753	-0.58%
2005-01-20	347.0	347.0	348.0	347.0	349.0	15,167	5,270,148	347.47	78.32	78.32	78.54	78.32	78.77	67,200	78.425	-0.57%
2005-01-19	349.0	348.0	349.0	347.0	349.0	11,068	3,850,660	347.91	78.77	78.54	78.77	78.32	78.77	49,039	78.523	0.29%
2005-01-18	348.0	348.0	349.0	347.0	348.0	6,532	2,272,470	347.90	78.54	78.54	78.77	78.32	78.54	28,941	78.521	0.00%
2005-01-17	348.0	348.0	350.0	348.0	350.0	13,533	4,715,821	348.47	78.54	78.54	79.00	78.54	79.00	59,960	78.649	0.00%
2005-01-14	348.0	348.0	350.0	348.0	350.0	6,859	2,392,455	348.81	78.54	78.54	79.00	78.54	79.00	30,390	78.725	-0.57%
2005-01-13	350.0	350.0	351.0	349.0	351.0	10,524	3,679,558	349.63	79.00	79.00	79.22	78.77	79.22	46,628	78.913	0.00%
2005-01-12	350.0	349.0	350.0	348.0	350.0	6,782	2,362,790	348.39	79.00	78.77	79.00	78.54	79.00	30,049	78.632	0.29%
2005-01-11	349.0	348.0	349.0	348.0	351.0	30,142	10,542,688	349.77	78.77	78.54	78.77	78.54	79.22	133,549	78.943	0.29%
2005-01-10	348.0	348.0	349.0	348.0	350.0	15,476	5,392,101	348.42	78.54	78.54	78.77	78.54	79.00	68,569	78.638	-0.57%
2005-01-07	350.0	349.0	350.0	348.0	354.0	42,071	14,701,427	349.44	79.00	78.77	79.00	78.54	79.90	186,402	78.869	-1.13%
2005-01-06	354.0	353.0	354.0	350.0	354.0	24,157	8,500,792	351.90	79.90	79.67	79.90	79.00	79.90	107,031	79.423	0.28%
2005-01-05	353.0	353.0	354.0	352.0	354.0	40,812	14,396,863	352.76	79.67	79.67	79.90	79.45	79.90	180,824	79.618	0.28%
2005-01-04	352.0	352.0	353.0	352.0	355.0	15,423	5,449,327	353.32	79.45	79.45	79.67	79.45	80.12	68,334	79.745	-1.40%
2005-01-03	357.0	357.0	358.0	356.0	358.0	12,132	4,330,228	356.93	80.57	80.57	80.80	80.35	80.80	53,753	80.558	-0.28%
2004-12-31	358.0	357.0	359.0	356.0	358.0	11,618	4,155,764	357.70	80.80	80.57	81.03	80.35	80.80	51,475	80.733	0.56%
2004-12-30	356.0	355.0	356.0	353.0	356.0	27,374	9,708,646	354.67	80.35	80.12	80.35	79.67	80.35	121,285	80.048	2.01%
2004-12-29	349.0	349.0	350.0	348.0	350.0	20,201	7,052,906	349.14	78.77	78.77	79.00	78.54	79.00	89,504	78.800	-0.29%
2004-12-28	350.0	349.0	350.0	346.0	350.0	17,768	6,192,428	348.52	79.00	78.77	79.00	78.09	79.00	78,724	78.660	-0.28%
2004-12-24	351.0	350.0	351.0	350.0	352.0	9,048	3,177,826	351.22	79.22	79.00	79.22	79.00	79.45	40,089	79.270	0.57%
2004-12-23	349.0	349.0	350.0	349.0	350.0	10,759	3,761,314	349.60	78.77	78.77	79.00	78.77	79.00	47,669	78.904	-0.29%
2004-12-22	350.0	349.0	350.0	349.0	350.0	9,126	3,190,496	349.61	79.00	78.77	79.00	78.77	79.00	40,434	78.906	0.29%
2004-12-21	349.0	348.0	349.0	348.0	351.0	25,824	9,026,880	349.55	78.77	78.54	78.77	78.54	79.22	114,417	78.894	-0.29%
2004-12-20	350.0	349.0	350.0	347.0	350.0	19,028	6,630,960	348.48	79.00	78.77	79.00	78.32	79.00	84,307	78.653	0.57%
2004-12-17	348.0	346.0	348.0	346.0	349.0	81,176	28,229,144	347.75	78.54	78.09	78.54	78.09	78.77	359,663	78.488	-1.14%
2004-12-16	352.0	352.0	353.0	351.0	353.0	9,305	3,273,953	351.85	79.45	79.45	79.67	79.22	79.67	41,227	79.412	0.28%
2004-12-15	351.0	350.0	351.0	350.0	353.0	46,169	16,247,743	351.92	79.22	79.00	79.22	79.00	79.67	204,559	79.428	-0.28%
2004-12-14	352.0	351.0	352.0	352.0	353.0	22,914	8,071,486	352.25	79.45	79.22	79.45	79.45	79.67	101,524	79.503	-0.28%
2004-12-13	353.0	352.0	353.0	351.0	354.0	14,030	4,940,766	352.16	79.67	79.45	79.67	79.22	79.90	62,162	79.482	-0.28%
2004-12-10	354.0	353.0	354.0	353.0	356.0	12,912	4,565,811	353.61	79.90	79.67	79.90	79.67	80.35	57,209	79.810	0.00%
2004-12-09	354.0	353.0	354.0	353.0	355.0	19,632	6,935,930	353.30	79.90	79.67	79.90	79.67	80.12	86,983	79.739	0.28%
2004-12-08	353.0	353.0	354.0	353.0	355.0	11,899	4,212,900	354.05	79.67	79.67	79.90	79.67	80.12	52,720	79.910	-0.28%
2004-12-07	354.0	353.0	354.0	353.0	355.0	33,276	11,779,413	353.99	79.90	79.67	79.90	79.67	80.12	147,435	79.896	-0.84%
2004-12-06	357.0	356.0	358.0	355.0	358.0	9,985	3,567,090	357.24	80.57	80.35	80.80	80.12	80.80	44,240	80.630	0.00%
2004-12-03	357.0	357.0	358.0	355.0	358.0	16,442	5,872,707	357.18	80.57	80.57	80.80	80.12	80.80	72,849	80.615	0.28%
2004-12-02	356.0	356.0	357.0	355.0	358.0	26,461	9,417,013	355.88	80.35	80.35	80.57	80.12	80.80	117,240	80.323	1.14%
2004-12-01	352.0	351.0	352.0	351.0	355.0	68,011	23,982,018	352.62	79.45	79.22	79.45	79.22	80.12	301,334	79.586	-0.85%
2004-11-30	355.0	355.0	356.0	355.0	358.0	60,950	21,714,600	356.27	80.12	80.12	80.35	80.12	80.80	270,049	80.410	-1.39%
2004-11-29	360.0	359.0	361.0	360.0	361.0	16,296	5,869,492	360.18	81.25	81.03	81.48	81.25	81.48	72,202	81.293	-0.28%
2004-11-26	361.0	360.0	362.0	360.0	361.0	8,814	3,179,106	360.69	81.48	81.25	81.70	81.25	81.48	39,052	81.407	0.28%
2004-11-25	360.0	360.0	361.0	359.0	361.0	38,677	13,947,450	360.61	81.25	81.25	81.48	81.03	81.48	171,365	81.390	-0.55%
2004-11-24	362.0	360.0	362.0	360.0	365.0	20,664	7,471,016	361.55	81.70	81.25	81.70	81.25	82.38	91,555	81.601	0.28%
2004-11-23	361.0	360.0	361.0	358.0	362.0	27,528	9,919,796	360.35	81.48	81.25	81.48	80.80	81.70	121,967	81.332	0.84%
2004-11-22	358.0	357.0	358.0	357.0	358.0	10,145	3,625,429	357.36	80.80	80.57	80.80	80.57	80.80	44,949	80.656	0.56%
2004-11-19	356.0	355.0	356.0	355.0	358.0	62,674	22,356,948	356.72	80.35	80.12	80.35	80.12	80.80	277,687	80.511	-1.66%
2004-11-18	362.0	361.0	362.0	359.0	363.0	41,104	14,865,634	361.66	81.70	81.48	81.70	81.03	81.93	182,118	81.626	1.40%
2004-11-17	357.0	356.0	357.0	355.0	358.0	21,636	7,719,758	356.80	80.57	80.35	80.57	80.12	80.80	95,862	80.530	1.13%
2004-11-16	353.0	352.0	353.0	353.0	359.0	60,710	21,594,423	355.70	79.67	79.45	79.67	79.67	81.03	268,985	80.281	-1.40%
2004-11-15	358.0	357.0	358.0	357.0	359.0	50,019	17,926,176	358.39	80.80	80.57	80.80	80.57	81.03	221,617	80.888	0.76%
2004-11-12	357.0	357.0	358.0	357.0	359.0	89,018	31,910,442	358.47	80.19	80.19	80.41	80.19	80.64	396,307	80.519	-0.56%
2004-11-11	359.0	357.0	358.0	358.0	360.0	50,962	18,293,420	358.96	80.64	80.19	80.41	80.41	80.86	226,882	80.630	0.28%
2004-11-10	358.0	357.0	358.0	357.0	359.0	66,437	23,803,135	358.28	80.41	80.19	80.41	80.19	80.64	295,777	80.477	-0.28%
2004-11-09	359.0	358.0	359.0	358.0	360.0	72,240	25,968,106	359.47	80.64	80.41	80.64	80.41	80.86	321,612	80.744	-0.28%
2004-11-08	360.0	359.0	360.0	357.0	362.0	154,805	55,744,250	360.09	80.86	80.64	80.86	80.19	81.31	689,191	80.884	-2.96%
2004-11-05	371.0	370.0	372.0	370.0	374.0	44,712	16,609,921	371.49	83.33	83.11	83.56	83.11	84.01	199,057	83.443	-0.80%
2004-11-04	374.0	373.0	374.0	373.0	377.0	35,823	13,429,545	374.89	84.01	83.78	84.01	83.78	84.68	159,484	84.206	-0.80%
2004-11-03	377.0	376.0	377.0	366.0	379.0	46,995	17,517,357	372.75	84.68	84.46	84.68	82.21	85.13	209,221	83.726	4.43%
2004-11-02	361.0	361.0	362.0	360.0	363.0	25,203	9,104,655	361.25	81.09	81.09	81.31	80.86	81.54	112,204	81.144	0.00%
2004-11-01	361.0	361.0	362.0	358.0	362.0	36,893	13,304,937	360.64	81.09	81.09	81.31	80.41	81.31	164,247	81.005	2.56%
2004-10-29	352.0	352.0	353.0	351.0	353.0	27,012	9,520,106	352.44	79.07	79.07	79.29	78.84	79.29	120,257	79.165	1.15%
2004-10-28	348.0	347.0	348.0	346.0	348.0	27,789	9,647,106	347.16	78.17	77.94	78.17	77.72	78.17	123,716	77.978	0.87%
2004-10-27	345.0	344.0	345.0	343.0	346.0	14,171	4,883,711	344.63	77.49	77.27	77.49	77.04	77.72	63,089	77.410	1.77%
2004-10-26	339.0	338.0	339.0	338.0	340.0	20,206	6,842,592	338.64	76.15	75.92	76.15	75.92	76.37	89,957	76.065	0.00%
2004-10-25	339.0	338.0	339.0	336.0	340.0	19,212	6,488,820	337.75	76.15	75.92	76.15	75.47	76.37	85,532	75.865	0.59%
2004-10-21	337.0	337.0	339.0	337.0	339.0	26,861	9,073,274	337.79	75.70	75.70	76.15	75.70	76.15	119,585	75.873	-0.30%
2004-10-20	338.0	338.0	339.0	338.0	340.0	29,122	9,863,678	338.70	75.92	75.92	76.15	75.92	76.37	129,651	76.079	-1.46%
2004-10-19	343.0	343.0	344.0	342.0	343.0	12,214	4,185,060	342.64	77.04	77.04	77.27	76.82	77.04	54,377	76.964	0.59%
2004-10-18	341.0	340.0	341.0	340.0	344.0	16,584	5,656,366	341.07	76.59	76.37	76.59	76.37	77.27	73,832	76.611	-0.58%
2004-10-15	343.0	343.0	344.0	343.0	345.0	10,922	3,754,627	343.77	77.04	77.04	77.27	77.04	77.49	48,625	77.217	-0.87%
2004-10-14	346.0	345.0	346.0	344.0	346.0	17,746	6,123,632	345.07	77.72	77.49	77.72	77.27	77.72	79,005	77.509	0.58%
2004-10-13	344.0	344.0	345.0	344.0	345.0	7,547	2,598,027	344.25	77.27	77.27	77.49	77.27	77.49	33,599	77.324	0.00%
2004-10-12	344.0	343.0	345.0	344.0	346.0	4,438	1,528,115	344.33	77.27	77.04	77.49	77.27	77.72	19,758	77.342	-0.58%
2004-10-11	346.0	345.0	346.0	344.0	346.0	10,494	3,619,043	344.87	77.72	77.49	77.72	77.27	77.72	46,719	77.464	0.58%
2004-10-08	344.0	344.0	345.0	344.0	345.0	11,889	4,093,179	344.28	77.27	77.27	77.49	77.27	77.49	52,930	77.332	0.29%
2004-10-07	343.0	343.0	344.0	343.0	344.0	8,130	2,791,580	343.37	77.04	77.04	77.27	77.04	77.27	36,195	77.127	0.00%
2004-10-06	343.0	342.0	343.0	342.0	345.0	7,216	2,477,051	343.27	77.04	76.82	77.04	76.82	77.49	32,126	77.105	-0.29%
2004-10-05	344.0	343.0	344.0	344.0	346.0	5,871	2,020,868	344.21	77.27	77.04	77.27	77.27	77.72	26,138	77.316	0.29%
2004-10-04	343.0	343.0	344.0	343.0	344.0	24,258	8,322,864	343.10	77.04	77.04	77.27	77.04	77.27	107,996	77.066	1.18%
2004-09-30	339.0	339.0	340.0	336.0	342.0	14,181	4,818,655	339.80	76.15	76.15	76.37	75.47	76.82	63,134	76.325	1.19%
2004-09-28	335.0	335.0	336.0	334.0	338.0	22,260	7,450,740	334.71	75.25	75.25	75.47	75.02	75.92	99,101	75.183	-0.89%
2004-09-27	338.0	337.0	338.0	337.0	340.0	27,404	9,243,603	337.31	75.92	75.70	75.92	75.70	76.37	122,002	75.766	-0.59%
2004-09-24	340.0	340.0	341.0	338.0	341.0	17,959	6,091,161	339.17	76.37	76.37	76.59	75.92	76.59	79,953	76.184	-0.58%
2004-09-23	342.0	341.0	342.0	339.0	343.0	19,208	6,543,804	340.68	76.82	76.59	76.82	76.15	77.04	85,514	76.523	-0.29%
2004-09-22	343.0	342.0	343.0	342.0	345.0	16,261	5,585,395	343.48	77.04	76.82	77.04	76.82	77.49	72,394	77.153	-0.87%
2004-09-21	346.0	345.0	346.0	344.0	346.0	18,722	6,456,173	344.84	77.72	77.49	77.72	77.27	77.72	83,350	77.458	0.00%
2004-09-20	346.0	345.0	346.0	345.0	347.0	19,085	6,595,185	345.57	77.72	77.49	77.72	77.49	77.94	84,966	77.621	0.29%
2004-09-17	345.0	344.0	346.0	340.0	346.0	30,877	10,611,728	343.68	77.49	77.27	77.72	76.37	77.72	137,464	77.196	1.77%
2004-09-16	339.0	338.0	339.0	336.0	339.0	33,610	11,363,698	338.10	76.15	75.92	76.15	75.47	76.15	149,631	75.945	0.30%
2004-09-15	338.0	337.0	338.0	335.0	338.0	21,782	7,349,274	337.40	75.92	75.70	75.92	75.25	75.92	96,973	75.787	1.50%
2004-09-14	333.0	332.0	333.0	330.0	334.0	28,113	9,342,104	332.31	74.80	74.57	74.80	74.12	75.02	125,159	74.642	1.52%
2004-09-13	328.0	328.0	329.0	326.0	329.0	9,106	2,986,598	327.98	73.67	73.67	73.90	73.23	73.90	40,540	73.671	0.61%
2004-09-10	326.0	326.0	327.0	325.0	327.0	4,975	1,621,671	325.96	73.23	73.23	73.45	73.00	73.45	22,149	73.218	0.31%
2004-09-09	325.0	325.0	326.0	325.0	328.0	10,792	3,518,938	326.07	73.00	73.00	73.23	73.00	73.67	48,046	73.241	-0.91%
2004-09-08	328.0	327.0	328.0	325.0	329.0	16,082	5,274,468	327.97	73.67	73.45	73.67	73.00	73.90	71,597	73.669	0.61%
2004-09-07	326.0	325.0	326.0	325.0	326.0	12,681	4,127,763	325.51	73.23	73.00	73.23	73.00	73.23	56,456	73.115	0.00%
2004-09-06	326.0	325.0	326.0	324.0	326.0	6,738	2,187,562	324.66	73.23	73.00	73.23	72.78	73.23	29,998	72.925	0.62%
2004-09-03	324.0	324.0	325.0	323.0	325.0	10,706	3,472,722	324.37	72.78	72.78	73.00	72.55	73.00	47,663	72.860	0.31%
2004-09-02	323.0	323.0	324.0	321.0	324.0	12,280	3,962,101	322.65	72.55	72.55	72.78	72.10	72.78	54,670	72.472	0.31%
2004-09-01	322.0	321.0	322.0	320.0	323.0	14,331	4,610,149	321.69	72.33	72.10	72.33	71.88	72.55	63,802	72.258	1.26%
2004-08-31	318.0	318.0	319.0	317.0	318.0	6,369	2,021,366	317.38	71.43	71.43	71.65	71.20	71.43	28,355	71.288	0.00%
2004-08-30	318.0	318.0	319.0	318.0	320.0	9,899	3,158,286	319.05	71.43	71.43	71.65	71.43	71.88	44,070	71.665	0.00%
2004-08-27	318.0	318.0	319.0	317.0	319.0	11,489	3,657,335	318.33	71.43	71.43	71.65	71.20	71.65	51,149	71.504	0.32%
2004-08-26	317.0	317.0	318.0	317.0	318.0	28,476	9,035,488	317.30	71.20	71.20	71.43	71.20	71.43	126,775	71.272	0.63%
2004-08-25	315.0	315.0	316.0	315.0	318.0	23,034	7,273,059	315.75	70.75	70.75	70.98	70.75	71.43	102,547	70.924	-0.32%
2004-08-24	316.0	315.0	316.0	315.0	316.0	9,709	3,064,108	315.59	70.98	70.75	70.98	70.75	70.98	43,224	70.888	0.00%
2004-08-23	316.0	316.0	317.0	316.0	317.0	4,790	1,514,614	316.20	70.98	70.98	71.20	70.98	71.20	21,325	71.025	0.32%
2004-08-20	315.0	315.0	317.0	315.0	317.0	11,472	3,622,431	315.76	70.75	70.75	71.20	70.75	71.20	51,073	70.926	0.00%
2004-08-19	315.0	314.0	315.0	314.0	315.0	9,958	3,128,438	314.16	70.75	70.53	70.75	70.53	70.75	44,333	70.567	0.32%
2004-08-18	314.0	313.0	314.0	313.0	315.0	4,511	1,414,754	313.62	70.53	70.31	70.53	70.31	70.75	20,083	70.446	0.32%
2004-08-17	313.0	313.0	314.0	313.0	314.0	3,003	939,838	312.97	70.31	70.31	70.53	70.31	70.53	13,369	70.298	-0.63%
2004-08-16	315.0	315.0	316.0	314.0	316.0	31,719	9,979,310	314.62	70.75	70.75	70.98	70.53	70.98	141,213	70.669	1.61%
2004-08-13	310.0	309.0	310.0	309.0	310.0	11,223	3,476,738	309.79	69.63	69.41	69.63	69.41	69.63	49,965	69.584	-0.14%
2004-08-12	312.0	311.0	312.0	310.0	313.0	9,355	2,910,556	311.12	69.73	69.51	69.73	69.28	69.96	41,857	69.536	-0.32%
2004-08-11	313.0	313.0	314.0	313.0	315.0	7,575	2,373,650	313.35	69.96	69.96	70.18	69.96	70.40	33,893	70.034	-0.32%
2004-08-10	314.0	314.0	315.0	313.0	314.0	15,312	4,801,686	313.59	70.18	70.18	70.40	69.96	70.18	68,510	70.087	0.64%
2004-08-09	312.0	312.0	313.0	311.0	314.0	13,282	4,141,138	311.79	69.73	69.73	69.96	69.51	70.18	59,427	69.684	0.32%
2004-08-06	311.0	310.0	311.0	308.0	315.0	31,153	9,756,344	313.18	69.51	69.28	69.51	68.84	70.40	139,387	69.995	-0.64%
2004-08-05	313.0	312.0	313.0	311.0	313.0	16,865	5,261,424	311.97	69.96	69.73	69.96	69.51	69.96	75,459	69.726	0.32%
2004-08-04	312.0	311.0	312.0	310.0	312.0	16,837	5,226,430	310.41	69.73	69.51	69.73	69.28	69.73	75,333	69.377	0.32%
2004-08-03	311.0	310.0	311.0	309.0	311.0	13,994	4,337,958	309.99	69.51	69.28	69.51	69.06	69.51	62,613	69.282	0.32%
2004-08-02	310.0	310.0	311.0	309.0	311.0	3,491	1,079,346	309.18	69.28	69.28	69.51	69.06	69.51	15,620	69.102	-0.32%
2004-07-30	311.0	311.0	312.0	309.0	312.0	13,178	4,092,624	310.56	69.51	69.51	69.73	69.06	69.73	58,962	69.411	1.97%
2004-07-29	305.0	304.0	305.0	304.0	305.0	6,971	2,125,171	304.86	68.17	67.94	68.17	67.94	68.17	31,190	68.136	0.00%
2004-07-28	305.0	304.0	306.0	305.0	307.0	20,451	6,240,902	305.16	68.17	67.94	68.39	68.17	68.61	91,503	68.204	-0.65%
2004-07-27	307.0	306.0	307.0	306.0	307.0	8,385	2,570,055	306.51	68.61	68.39	68.61	68.39	68.61	37,517	68.504	-0.32%
2004-07-26	308.0	307.0	308.0	307.0	308.0	2,477	760,708	307.11	68.84	68.61	68.84	68.61	68.84	11,083	68.639	0.00%
2004-07-23	308.0	307.0	308.0	307.0	309.0	9,833	3,026,146	307.75	68.84	68.61	68.84	68.61	69.06	43,996	68.783	-0.32%
2004-07-22	309.0	308.0	310.0	309.0	310.0	6,491	2,006,646	309.14	69.06	68.84	69.28	69.06	69.28	29,043	69.093	0.00%
2004-07-21	309.0	309.0	310.0	309.0	310.0	7,521	2,328,226	309.56	69.06	69.06	69.28	69.06	69.28	33,651	69.187	0.00%
2004-07-20	309.0	309.0	310.0	309.0	310.0	1,754	543,024	309.59	69.06	69.06	69.28	69.06	69.28	7,848	69.194	0.00%
2004-07-19	309.0	308.0	309.0	306.0	309.0	7,812	2,406,660	308.07	69.06	68.84	69.06	68.39	69.06	34,953	68.854	0.00%
2004-07-16	309.0	308.0	309.0	309.0	310.0	5,650	1,747,800	309.35	69.06	68.84	69.06	69.06	69.28	25,280	69.139	0.00%
2004-07-15	309.0	309.0	310.0	309.0	310.0	11,126	3,438,136	309.02	69.06	69.06	69.28	69.06	69.28	49,781	69.065	0.00%
2004-07-14	309.0	308.0	310.0	308.0	310.0	4,436	1,371,516	309.18	69.06	68.84	69.28	68.84	69.28	19,848	69.101	-0.64%
2004-07-13	311.0	310.0	312.0	307.0	311.0	7,468	2,303,976	308.51	69.51	69.28	69.73	68.61	69.51	33,414	68.953	0.65%
2004-07-12	309.0	309.0	310.0	309.0	311.0	9,884	3,057,788	309.37	69.06	69.06	69.28	69.06	69.51	44,224	69.144	-0.32%
2004-07-09	310.0	309.0	310.0	309.0	311.0	12,952	4,012,632	309.81	69.28	69.06	69.28	69.06	69.51	57,951	69.242	-0.32%
2004-07-08	311.0	311.0	312.0	311.0	313.0	9,393	2,931,095	312.05	69.51	69.51	69.73	69.51	69.96	42,027	69.743	-0.96%
2004-07-07	314.0	313.0	314.0	311.0	314.0	11,717	3,660,887	312.44	70.18	69.96	70.18	69.51	70.18	52,425	69.831	-0.32%
2004-07-06	315.0	314.0	315.0	314.0	316.0	16,690	5,254,021	314.80	70.40	70.18	70.40	70.18	70.63	74,676	70.358	0.32%
2004-07-05	314.0	313.0	314.0	312.0	314.0	52,926	16,578,178	313.23	70.18	69.96	70.18	69.73	70.18	236,806	70.008	1.95%
2004-07-02	308.0	308.0	309.0	308.0	311.0	11,641	3,589,405	308.34	68.84	68.84	69.06	68.84	69.51	52,085	68.914	-0.65%
2004-06-30	310.0	310.0	312.0	310.0	311.0	30,934	9,612,138	310.73	69.28	69.28	69.73	69.28	69.51	138,407	69.448	0.65%
2004-06-29	308.0	308.0	309.0	308.0	309.0	35,078	10,816,590	308.36	68.84	68.84	69.06	68.84	69.06	156,949	68.918	-0.32%
2004-06-28	309.0	308.0	309.0	307.0	309.0	13,044	4,011,604	307.54	69.06	68.84	69.06	68.61	69.06	58,362	68.736	0.32%
2004-06-25	308.0	308.0	309.0	307.0	309.0	19,193	5,908,665	307.86	68.84	68.84	69.06	68.61	69.06	85,875	68.806	-0.32%
2004-06-24	309.0	309.0	310.0	308.0	310.0	55,489	17,140,081	308.89	69.06	69.06	69.28	68.84	69.28	248,273	69.037	0.32%
2004-06-23	308.0	307.0	308.0	306.0	308.0	50,134	15,412,444	307.42	68.84	68.61	68.84	68.39	68.84	224,313	68.709	1.32%
2004-06-21	304.0	304.0	306.0	303.0	305.0	39,794	12,102,310	304.12	67.94	67.94	68.39	67.72	68.17	178,049	67.972	1.00%
2004-06-18	301.0	300.0	301.0	300.0	302.0	30,653	9,208,341	300.41	67.27	67.05	67.27	67.05	67.50	137,150	67.141	1.01%
2004-06-17	298.0	298.0	301.0	298.0	301.0	8,971	2,675,679	298.26	66.60	66.60	67.27	66.60	67.27	40,139	66.661	-0.67%
2004-06-16	300.0	300.0	301.0	300.0	301.0	6,938	2,082,402	300.14	67.05	67.05	67.27	67.05	67.27	31,043	67.082	0.67%
2004-06-15	298.0	297.0	298.0	297.0	299.0	6,452	1,922,340	297.94	66.60	66.38	66.60	66.38	66.83	28,868	66.591	-0.33%
2004-06-14	299.0	299.0	300.0	299.0	304.0	10,874	3,264,604	300.22	66.83	66.83	67.05	66.83	67.94	48,653	67.099	0.00%
2004-06-11	299.0	299.0	300.0	299.0	302.0	10,199	3,063,204	300.34	66.83	66.83	67.05	66.83	67.50	45,633	67.127	-0.99%
2004-06-10	302.0	301.0	302.0	300.0	302.0	11,703	3,521,191	300.88	67.50	67.27	67.50	67.05	67.50	52,362	67.246	-0.66%
2004-06-09	304.0	303.0	305.0	303.0	304.0	28,281	8,584,860	303.56	67.94	67.72	68.17	67.72	67.94	126,537	67.845	0.00%
2004-06-08	304.0	303.0	305.0	303.0	305.0	37,744	11,468,099	303.84	67.94	67.72	68.17	67.72	68.17	168,877	67.908	0.66%
2004-06-07	302.0	302.0	303.0	300.0	305.0	87,601	26,650,297	304.22	67.50	67.50	67.72	67.05	68.17	391,951	67.994	1.00%
2004-06-04	299.0	299.0	300.0	298.0	300.0	36,539	10,916,905	298.77	66.83	66.83	67.05	66.60	67.05	163,486	66.776	3.10%
2004-06-03	290.0	290.0	293.0	289.0	300.0	126,556	37,119,640	293.31	64.81	64.81	65.49	64.59	67.05	566,247	65.554	-3.01%
2004-06-02	299.0	298.0	300.0	296.0	300.0	6,888	2,052,648	298.00	66.83	66.60	67.05	66.16	67.05	30,819	66.604	0.00%
2004-06-01	299.0	299.0	300.0	299.0	300.0	15,234	4,564,364	299.62	66.83	66.83	67.05	66.83	67.05	68,161	66.964	-0.66%
2004-05-31	301.0	300.0	301.0	298.0	301.0	39,280	11,765,648	299.53	67.27	67.05	67.27	66.60	67.27	175,750	66.946	1.01%
2004-05-28	298.0	297.0	298.0	296.0	298.0	45,063	13,388,622	297.11	66.60	66.38	66.60	66.16	66.60	201,624	66.404	2.05%
2004-05-27	292.0	291.0	292.0	290.0	292.0	12,900	3,756,483	291.20	65.26	65.04	65.26	64.81	65.26	57,718	65.083	1.74%
2004-05-25	287.0	286.0	287.0	286.0	289.0	20,263	5,803,425	286.41	64.14	63.92	64.14	63.92	64.59	90,662	64.011	-0.69%
2004-05-24	289.0	288.0	289.0	288.0	290.0	48,063	13,921,193	289.64	64.59	64.37	64.59	64.37	64.81	215,047	64.736	-0.34%
2004-05-21	290.0	289.0	290.0	286.0	291.0	43,600	12,619,700	289.44	64.81	64.59	64.81	63.92	65.04	195,079	64.690	1.75%
2004-05-20	285.0	283.0	285.0	282.0	285.0	5,607	1,593,108	284.13	63.70	63.25	63.70	63.03	63.70	25,087	63.503	0.00%
2004-05-19	285.0	284.0	285.0	280.0	285.0	49,180	13,970,396	284.07	63.70	63.47	63.70	62.58	63.70	220,045	63.489	1.79%
2004-05-18	280.0	280.0	281.0	276.0	281.0	49,000	13,730,000	280.20	62.58	62.58	62.80	61.69	62.80	219,240	62.626	1.82%
2004-05-17	275.0	275.0	276.0	275.0	277.0	78,817	21,746,724	275.91	61.46	61.46	61.69	61.46	61.91	352,649	61.667	-1.43%
2004-05-14	279.0	278.0	279.0	278.0	280.0	21,642	6,040,906	279.13	62.36	62.13	62.36	62.13	62.58	96,832	62.385	0.43%
2004-05-13	279.0	278.0	279.0	276.0	282.0	44,613	12,427,275	278.56	62.09	61.87	62.09	61.42	62.76	200,466	61.992	-1.06%
2004-05-12	282.0	281.0	282.0	281.0	283.0	43,377	12,255,014	282.52	62.76	62.54	62.76	62.54	62.98	194,912	62.875	-0.35%
2004-05-11	283.0	282.0	283.0	280.0	284.0	44,880	12,630,782	281.43	62.98	62.76	62.98	62.31	63.20	201,665	62.632	-0.35%
2004-05-10	284.0	283.0	284.0	283.0	289.0	73,507	20,961,890	285.17	63.20	62.98	63.20	62.98	64.32	330,299	63.463	-2.74%
2004-05-07	292.0	291.0	292.0	291.0	293.0	29,808	8,697,704	291.79	64.98	64.76	64.98	64.76	65.21	133,940	64.937	0.00%
2004-05-06	292.0	291.0	292.0	291.0	294.0	35,483	10,359,508	291.96	64.98	64.76	64.98	64.76	65.43	159,441	64.974	-0.68%
2004-05-05	294.0	294.0	295.0	292.0	294.0	17,242	5,051,282	292.96	65.43	65.43	65.65	64.98	65.43	77,476	65.198	0.34%
2004-05-04	293.0	292.0	293.0	292.0	294.0	28,539	8,367,171	293.18	65.21	64.98	65.21	64.98	65.43	128,238	65.247	1.03%
2004-05-03	290.0	289.0	290.0	289.0	292.0	29,463	8,545,006	290.02	64.54	64.32	64.54	64.32	64.98	132,390	64.544	-1.02%
2004-04-30	293.0	291.0	293.0	289.0	293.0	93,900	27,364,000	291.42	65.21	64.76	65.21	64.32	65.21	421,933	64.854	-1.35%
2004-04-29	297.0	296.0	297.0	293.0	297.0	105,565	31,170,945	295.28	66.10	65.87	66.10	65.21	66.10	474,349	65.713	-1.98%
2004-04-28	303.0	303.0	304.0	302.0	306.0	23,026	6,996,310	303.84	67.43	67.43	67.65	67.21	68.10	103,466	67.620	-0.98%
2004-04-27	306.0	306.0	307.0	303.0	307.0	27,938	8,531,186	305.36	68.10	68.10	68.32	67.43	68.32	125,538	67.957	1.32%
2004-04-26	302.0	302.0	303.0	300.0	303.0	18,574	5,600,603	301.53	67.21	67.21	67.43	66.76	67.43	83,461	67.104	0.67%
2004-04-23	300.0	299.0	301.0	299.0	301.0	23,003	6,900,888	300.00	66.76	66.54	66.99	66.54	66.99	103,362	66.764	1.69%
2004-04-22	295.0	294.0	295.0	294.0	298.0	54,100	16,002,600	295.80	65.65	65.43	65.65	65.43	66.32	243,095	65.829	0.00%
2004-04-21	295.0	294.0	296.0	293.0	295.0	32,903	9,674,773	294.04	65.65	65.43	65.87	65.21	65.65	147,847	65.438	-1.34%
2004-04-20	299.0	298.0	299.0	297.0	303.0	24,331	7,286,151	299.46	66.54	66.32	66.54	66.10	67.43	109,330	66.644	-0.99%
2004-04-19	302.0	301.0	302.0	300.0	302.0	18,330	5,524,564	301.39	67.21	66.99	67.21	66.76	67.21	82,365	67.074	0.00%
2004-04-16	302.0	301.0	302.0	297.0	302.0	24,750	7,443,180	300.73	67.21	66.99	67.21	66.10	67.21	111,212	66.928	1.34%
2004-04-15	298.0	296.0	298.0	295.0	302.0	96,514	28,667,346	297.03	66.32	65.87	66.32	65.65	67.21	433,679	66.103	-1.97%
2004-04-14	304.0	303.0	305.0	303.0	309.0	33,968	10,377,368	305.50	67.65	67.43	67.88	67.43	68.77	152,633	67.989	-2.25%
2004-04-13	311.0	310.0	311.0	308.0	311.0	35,031	10,837,062	309.36	69.21	68.99	69.21	68.54	69.21	157,409	68.846	1.63%
2004-04-08	306.0	306.0	307.0	305.0	307.0	31,410	9,611,282	305.99	68.10	68.10	68.32	67.88	68.32	141,139	68.098	-0.33%
2004-04-07	307.0	306.0	307.0	305.0	308.0	46,555	14,261,929	306.35	68.32	68.10	68.32	67.88	68.54	209,192	68.176	0.00%
2004-04-06	307.0	305.0	308.0	305.0	308.0	131,827	40,363,775	306.19	68.32	67.88	68.54	67.88	68.54	592,356	68.141	5.50%
2004-04-02	291.0	290.0	291.0	289.0	291.0	36,744	10,636,896	289.49	64.76	64.54	64.76	64.32	64.76	165,107	64.424	1.04%
2004-04-01	288.0	286.0	288.0	286.0	288.0	20,030	5,745,394	286.84	64.09	63.65	64.09	63.65	64.09	90,003	63.835	0.00%
2004-03-31	288.0	287.0	288.0	287.0	289.0	42,452	12,225,533	287.98	64.09	63.87	64.09	63.87	64.32	190,755	64.090	0.35%
2004-03-30	287.0	287.0	288.0	284.0	289.0	59,182	16,978,602	286.89	63.87	63.87	64.09	63.20	64.32	265,930	63.846	2.50%
2004-03-29	280.0	279.0	280.0	278.0	283.0	12,239	3,414,464	278.98	62.31	62.09	62.31	61.87	62.98	54,995	62.087	0.36%
2004-03-26	279.0	279.0	280.0	277.0	279.0	44,551	12,387,345	278.05	62.09	62.09	62.31	61.65	62.09	200,187	61.879	1.82%
2004-03-25	274.0	274.0	275.0	274.0	277.0	6,770	1,861,070	274.90	60.98	60.98	61.20	60.98	61.65	30,421	61.178	-1.08%
2004-03-24	277.0	276.0	277.0	275.0	277.0	7,958	2,196,534	276.02	61.65	61.42	61.65	61.20	61.65	35,759	61.426	1.09%
2004-03-23	274.0	272.0	274.0	272.0	274.0	27,613	7,538,897	273.02	60.98	60.53	60.98	60.53	60.98	124,077	60.760	0.00%
2004-03-22	274.0	274.0	275.0	273.0	277.0	13,074	3,585,354	274.24	60.98	60.98	61.20	60.76	61.65	58,747	61.030	-1.08%
2004-03-19	277.0	276.0	277.0	275.0	277.0	8,187	2,257,485	275.74	61.65	61.42	61.65	61.20	61.65	36,788	61.365	0.36%
2004-03-18	276.0	275.0	277.0	275.0	277.0	13,815	3,809,995	275.79	61.42	61.20	61.65	61.20	61.65	62,077	61.376	0.73%
2004-03-17	274.0	273.0	274.0	272.0	276.0	12,749	3,490,123	273.76	60.98	60.76	60.98	60.53	61.42	57,287	60.924	0.74%
2004-03-16	272.0	271.0	272.0	271.0	275.0	34,531	9,397,708	272.15	60.53	60.31	60.53	60.31	61.20	155,163	60.567	-1.09%
2004-03-15	275.0	275.0	276.0	275.0	277.0	35,927	9,906,370	275.74	61.20	61.20	61.42	61.20	61.65	161,436	61.364	0.00%
2004-03-12	275.0	274.0	275.0	270.0	275.0	65,275	17,781,222	272.40	61.20	60.98	61.20	60.09	61.20	293,309	60.623	-0.36%
2004-03-11	276.0	275.0	276.0	274.0	279.0	79,856	21,975,300	275.19	61.42	61.20	61.42	60.98	62.09	358,828	61.242	-1.08%
2004-03-10	279.0	279.0	280.0	278.0	282.0	32,781	9,164,356	279.56	62.09	62.09	62.31	61.87	62.76	147,299	62.216	-1.41%
2004-03-09	283.0	282.0	283.0	281.0	284.0	23,419	6,609,747	282.24	62.98	62.76	62.98	62.54	63.20	105,232	62.811	0.00%
2004-03-08	283.0	283.0	285.0	283.0	285.0	12,632	3,585,967	283.88	62.98	62.98	63.43	62.98	63.43	56,761	63.177	-0.35%
2004-03-05	284.0	283.0	284.0	283.0	285.0	13,358	3,787,623	283.55	63.20	62.98	63.20	62.98	63.43	60,023	63.103	0.35%
2004-03-04	283.0	282.0	284.0	282.0	284.0	19,524	5,521,596	282.81	62.98	62.76	63.20	62.76	63.20	87,730	62.939	0.00%
2004-03-03	283.0	283.0	284.0	282.0	283.0	25,536	7,206,798	282.22	62.98	62.98	63.20	62.76	62.98	114,744	62.807	0.00%
2004-03-02	283.0	282.0	283.0	283.0	285.0	20,125	5,701,560	283.31	62.98	62.76	62.98	62.98	63.43	90,430	63.049	0.00%
2004-03-01	283.0	282.0	284.0	283.0	285.0	38,419	10,905,720	283.86	62.98	62.76	63.20	62.98	63.43	172,633	63.173	0.71%
2004-02-27	281.0	280.0	281.0	279.0	284.0	49,311	13,861,773	281.11	62.54	62.31	62.54	62.09	63.20	221,576	62.560	0.72%
2004-02-26	279.0	278.0	279.0	277.0	281.0	91,921	25,655,275	279.10	62.09	61.87	62.09	61.65	62.54	413,041	62.113	-0.71%
2004-02-25	281.0	280.0	281.0	280.0	282.0	58,492	16,420,248	280.73	62.54	62.31	62.54	62.31	62.76	262,830	62.475	-0.35%
2004-02-24	282.0	281.0	282.0	281.0	285.0	81,206	22,923,798	282.29	62.76	62.54	62.76	62.54	63.43	364,894	62.823	-1.05%
2004-02-23	285.0	284.0	285.0	284.0	288.0	49,974	14,264,120	285.43	63.43	63.20	63.43	63.20	64.09	224,555	63.522	-0.70%
2004-02-20	287.0	286.0	287.0	286.0	289.0	32,181	9,238,223	287.07	63.87	63.65	63.87	63.65	64.32	144,603	63.887	-0.35%
2004-02-19	288.0	287.0	288.0	287.0	291.0	61,574	17,744,159	288.18	64.09	63.87	64.09	63.87	64.76	276,679	64.133	-1.03%
2004-02-18	291.0	290.0	291.0	290.0	292.0	117,858	34,271,546	290.79	64.76	64.54	64.76	64.54	64.98	529,587	64.714	0.34%
2004-02-17	290.0	289.0	290.0	289.0	292.0	48,978	14,211,836	290.17	64.54	64.32	64.54	64.32	64.98	220,079	64.576	0.00%
2004-02-16	290.0	289.0	290.0	288.0	291.0	46,725	13,542,430	289.83	64.54	64.32	64.54	64.09	64.76	209,956	64.501	1.13%
2004-02-13	288.0	287.0	288.0	287.0	289.0	47,310	13,626,050	288.02	63.82	63.60	63.82	63.60	64.04	213,496	63.823	-0.35%
2004-02-12	289.0	288.0	289.0	287.0	290.0	21,372	6,177,545	289.05	64.04	63.82	64.04	63.60	64.26	96,446	64.052	1.05%
2004-02-11	286.0	286.0	287.0	285.0	290.0	72,883	20,876,197	286.43	63.38	63.38	63.60	63.16	64.26	328,899	63.473	-0.35%
2004-02-10	287.0	286.0	287.0	286.0	290.0	102,509	29,499,247	287.77	63.60	63.38	63.60	63.38	64.26	462,593	63.769	-1.03%
2004-02-09	290.0	289.0	290.0	285.0	292.0	126,743	36,529,817	288.22	64.26	64.04	64.26	63.16	64.71	571,954	63.868	1.75%
2004-02-06	285.0	284.0	285.0	280.0	286.0	130,381	37,131,945	284.80	63.16	62.93	63.16	62.05	63.38	588,371	63.110	2.15%
2004-02-05	279.0	278.0	279.0	277.0	284.0	76,520	21,418,180	279.90	61.83	61.60	61.83	61.38	62.93	345,312	62.026	-1.76%
2004-02-04	284.0	283.0	284.0	283.0	286.0	77,088	21,905,011	284.16	62.93	62.71	62.93	62.71	63.38	347,875	62.968	0.00%
2004-02-03	284.0	283.0	284.0	284.0	289.0	70,111	20,035,974	285.78	62.93	62.71	62.93	62.93	64.04	316,390	63.327	0.00%
2004-02-02	284.0	283.0	285.0	281.0	290.0	81,325	23,228,181	285.62	62.93	62.71	63.16	62.27	64.26	366,996	63.293	1.07%
2004-01-30	281.0	280.0	281.0	279.0	283.0	67,425	18,908,204	280.43	62.27	62.05	62.27	61.83	62.71	304,269	62.143	0.36%
2004-01-29	280.0	279.0	280.0	274.0	283.0	58,117	16,199,604	278.74	62.05	61.83	62.05	60.72	62.71	262,265	61.768	0.72%
2004-01-28	278.0	277.0	278.0	277.0	281.0	26,707	7,437,183	278.47	61.60	61.38	61.60	61.38	62.27	120,521	61.709	-0.71%
2004-01-27	280.0	279.0	280.0	275.0	280.0	21,454	5,953,496	277.50	62.05	61.83	62.05	60.94	62.05	96,816	61.493	1.82%
2004-01-26	275.0	274.0	275.0	273.0	276.0	58,368	15,996,598	274.06	60.94	60.72	60.94	60.50	61.16	263,398	60.732	0.73%
2004-01-21	273.0	273.0	274.0	268.0	274.0	20,174	5,467,243	271.00	60.50	60.50	60.72	59.39	60.72	91,039	60.054	1.87%
2004-01-20	268.0	267.0	268.0	266.0	269.0	31,615	8,455,155	267.44	59.39	59.17	59.39	58.94	59.61	142,669	59.264	0.75%
2004-01-19	266.0	265.0	266.0	264.0	268.0	24,427	6,483,729	265.43	58.94	58.72	58.94	58.50	59.39	110,232	58.819	0.00%
2004-01-16	266.0	266.0	267.0	266.0	269.0	18,161	4,853,251	267.23	58.94	58.94	59.17	58.94	59.61	81,955	59.218	-0.75%
2004-01-15	268.0	267.0	268.0	267.0	270.0	46,448	12,457,742	268.21	59.39	59.17	59.39	59.17	59.83	209,606	59.434	0.00%
2004-01-14	268.0	268.0	269.0	265.0	270.0	41,003	10,955,212	267.18	59.39	59.39	59.61	58.72	59.83	185,034	59.206	1.13%
2004-01-13	265.0	265.0	266.0	264.0	269.0	52,812	14,054,152	266.12	58.72	58.72	58.94	58.50	59.61	238,325	58.971	0.00%
2004-01-12	265.0	264.0	265.0	262.0	266.0	44,940	11,885,203	264.47	58.72	58.50	58.72	58.06	58.94	202,801	58.605	1.15%
2004-01-09	262.0	261.0	262.0	260.0	263.0	27,384	7,167,272	261.73	58.06	57.84	58.06	57.62	58.28	123,576	57.999	0.77%
2004-01-08	260.0	259.0	260.0	257.0	260.0	24,902	6,454,047	259.18	57.62	57.39	57.62	56.95	57.62	112,375	57.433	1.17%
2004-01-07	257.0	256.0	257.0	255.0	258.0	18,224	4,671,202	256.32	56.95	56.73	56.95	56.51	57.17	82,240	56.800	0.00%
2004-01-06	257.0	255.0	257.0	255.0	258.0	38,208	9,805,934	256.65	56.95	56.51	56.95	56.51	57.17	172,421	56.872	0.00%
2004-01-05	257.0	256.0	257.0	256.0	259.0	36,031	9,260,876	257.03	56.95	56.73	56.95	56.73	57.39	162,597	56.956	0.39%
2004-01-02	256.0	256.0	258.0	254.0	258.0	28,662	7,336,669	255.97	56.73	56.73	57.17	56.29	57.17	129,343	56.723	1.19%
2003-12-31	253.0	252.0	253.0	252.0	254.0	11,499	2,907,550	252.85	56.06	55.84	56.06	55.84	56.29	51,892	56.031	0.00%
2003-12-30	253.0	253.0	254.0	253.0	255.0	28,252	7,178,800	254.10	56.06	56.06	56.29	56.06	56.51	127,493	56.307	-0.39%
2003-12-29	254.0	253.0	254.0	251.0	254.0	24,272	6,131,970	252.64	56.29	56.06	56.29	55.62	56.29	109,532	55.983	-0.39%
2003-12-24	255.0	254.0	255.0	254.0	255.0	11,089	2,818,402	254.16	56.51	56.29	56.51	56.29	56.51	50,041	56.321	0.39%
2003-12-23	254.0	252.0	254.0	250.0	255.0	28,570	7,232,438	253.15	56.29	55.84	56.29	55.40	56.51	128,928	56.097	1.60%
2003-12-22	250.0	249.0	251.0	245.0	250.0	39,513	9,853,808	249.38	55.40	55.18	55.62	54.29	55.40	178,311	55.262	0.00%
2003-12-19	250.0	249.0	250.0	247.0	251.0	55,639	13,865,915	249.21	55.40	55.18	55.40	54.73	55.62	251,082	55.225	1.63%
2003-12-18	246.0	245.0	247.0	241.0	246.0	17,175	4,203,577	244.75	54.51	54.29	54.73	53.40	54.51	77,506	54.236	1.65%
2003-12-17	242.0	241.0	242.0	240.0	245.0	18,692	4,535,534	242.65	53.63	53.40	53.63	53.18	54.29	84,351	53.769	-0.82%
2003-12-16	244.0	243.0	244.0	243.0	247.0	10,224	2,503,788	244.89	54.07	53.85	54.07	53.85	54.73	46,138	54.267	-1.21%
2003-12-15	247.0	246.0	247.0	246.0	247.0	17,514	4,319,816	246.65	54.73	54.51	54.73	54.51	54.73	79,036	54.657	0.41%
2003-12-12	246.0	245.0	246.0	245.0	248.0	22,028	5,419,216	246.01	54.51	54.29	54.51	54.29	54.96	99,406	54.516	-0.81%
2003-12-11	248.0	247.0	248.0	245.0	248.0	16,075	3,957,618	246.20	54.96	54.73	54.96	54.29	54.96	72,542	54.556	0.81%
2003-12-10	246.0	245.0	246.0	244.0	247.0	21,046	5,163,584	245.35	54.51	54.29	54.51	54.07	54.73	94,974	54.368	-0.81%
2003-12-09	248.0	247.0	248.0	245.0	248.0	30,215	7,469,848	247.22	54.96	54.73	54.96	54.29	54.96	136,351	54.784	0.81%
2003-12-08	246.0	246.0	247.0	245.0	247.0	21,433	5,273,698	246.06	54.51	54.51	54.73	54.29	54.73	96,721	54.525	-0.40%
2003-12-05	247.0	246.0	247.0	246.0	247.0	36,489	9,004,366	246.77	54.73	54.51	54.73	54.51	54.73	164,664	54.683	0.00%
2003-12-04	247.0	247.0	248.0	246.0	248.0	57,995	14,320,906	246.93	54.73	54.73	54.96	54.51	54.96	261,714	54.720	1.23%
2003-12-03	244.0	244.0	245.0	243.0	245.0	28,583	6,982,814	244.30	54.07	54.07	54.29	53.85	54.29	128,987	54.136	0.00%
2003-12-02	244.0	243.0	244.0	243.0	245.0	30,231	7,355,617	243.31	54.07	53.85	54.07	53.85	54.29	136,424	53.917	-0.41%
2003-12-01	245.0	244.0	245.0	243.0	245.0	26,825	6,561,163	244.59	54.29	54.07	54.29	53.85	54.29	121,053	54.201	0.82%
2003-11-28	243.0	243.0	244.0	241.0	243.0	34,866	8,456,840	242.55	53.85	53.85	54.07	53.40	53.85	157,340	53.749	0.83%
2003-11-27	241.0	241.0	242.0	240.0	242.0	26,787	6,457,606	241.07	53.40	53.40	53.63	53.18	53.63	120,882	53.421	0.84%
2003-11-26	239.0	238.0	239.0	237.0	240.0	44,288	10,563,968	238.53	52.96	52.74	52.96	52.52	53.18	199,859	52.857	0.84%
2003-11-25	237.0	237.0	238.0	236.0	238.0	37,660	8,923,048	236.94	52.52	52.52	52.74	52.30	52.74	169,948	52.504	0.42%
2003-11-24	236.0	235.0	236.0	233.0	236.0	42,535	9,997,020	235.03	52.30	52.08	52.30	51.63	52.30	191,948	52.082	2.61%
2003-11-21	230.0	230.0	231.0	230.0	231.0	20,530	4,728,940	230.34	50.97	50.97	51.19	50.97	51.19	92,646	51.043	-0.86%
2003-11-20	232.0	231.0	232.0	231.0	233.0	10,009	2,322,752	232.07	51.41	51.19	51.41	51.19	51.63	45,168	51.425	0.43%
2003-11-19	231.0	230.0	231.0	230.0	233.0	20,576	4,759,155	231.30	51.19	50.97	51.19	50.97	51.63	92,853	51.254	-0.43%
2003-11-18	232.0	231.0	232.0	231.0	234.0	22,067	5,113,043	231.71	51.41	51.19	51.41	51.19	51.85	99,582	51.345	-0.85%
2003-11-17	234.0	233.0	234.0	233.0	234.0	14,088	3,286,040	233.25	51.85	51.63	51.85	51.63	51.85	63,575	51.688	-0.43%
2003-11-14	235.0	234.0	235.0	234.0	235.0	10,991	2,575,721	234.35	52.08	51.85	52.08	51.85	52.08	49,599	51.931	0.53%
2003-11-13	235.0	234.0	235.0	234.0	235.0	20,817	4,885,227	234.67	51.80	51.58	51.80	51.58	51.80	94,437	51.730	0.00%
2003-11-12	235.0	234.0	235.0	234.0	235.0	10,507	2,459,317	234.06	51.80	51.58	51.80	51.58	51.80	47,666	51.595	0.00%
2003-11-11	235.0	234.0	235.0	234.0	236.0	7,621	1,790,251	234.91	51.80	51.58	51.80	51.58	52.02	34,573	51.782	-0.42%
2003-11-10	236.0	236.0	237.0	234.0	237.0	41,271	9,717,381	235.45	52.02	52.02	52.24	51.58	52.24	187,228	51.901	0.00%
2003-11-07	236.0	235.0	236.0	235.0	236.0	14,969	3,531,789	235.94	52.02	51.80	52.02	51.80	52.02	67,908	52.009	0.43%
2003-11-06	235.0	234.0	235.0	234.0	237.0	48,259	11,382,588	235.86	51.80	51.58	51.80	51.58	52.24	218,929	51.992	-0.84%
2003-11-05	237.0	237.0	238.0	236.0	238.0	31,919	7,553,859	236.66	52.24	52.24	52.46	52.02	52.46	144,802	52.167	0.42%
2003-11-04	236.0	236.0	237.0	236.0	237.0	44,829	10,609,057	236.66	52.02	52.02	52.24	52.02	52.24	203,369	52.167	0.43%
2003-11-03	235.0	235.0	236.0	234.0	237.0	55,035	12,956,438	235.42	51.80	51.80	52.02	51.58	52.24	249,669	51.894	0.86%
2003-10-31	233.0	232.0	233.0	232.0	234.0	36,203	8,439,643	233.12	51.36	51.14	51.36	51.14	51.58	164,237	51.387	-0.43%
2003-10-30	234.0	233.0	234.0	232.0	235.0	37,123	8,664,262	233.39	51.58	51.36	51.58	51.14	51.80	168,410	51.447	0.00%
2003-10-29	234.0	234.0	235.0	230.0	235.0	89,091	20,797,887	233.45	51.58	51.58	51.80	50.70	51.80	404,166	51.459	2.18%
2003-10-28	229.0	228.0	229.0	227.0	229.0	52,256	11,931,300	228.32	50.48	50.26	50.48	50.04	50.48	237,062	50.330	0.88%
2003-10-27	227.0	227.0	228.0	227.0	229.0	69,736	15,878,364	227.69	50.04	50.04	50.26	50.04	50.48	316,361	50.191	0.00%
2003-10-24	227.0	227.0	228.0	226.0	228.0	50,611	11,492,664	227.08	50.04	50.04	50.26	49.82	50.26	229,599	50.055	-0.87%
2003-10-23	229.0	228.0	229.0	228.0	229.0	43,408	9,903,700	228.15	50.48	50.26	50.48	50.26	50.48	196,922	50.292	0.00%
2003-10-22	229.0	228.0	229.0	229.0	231.0	40,042	9,177,164	229.19	50.48	50.26	50.48	50.48	50.92	181,652	50.520	-0.43%
2003-10-21	230.0	229.0	230.0	229.0	230.0	37,158	8,536,321	229.73	50.70	50.48	50.70	50.48	50.70	168,569	50.640	0.00%
2003-10-20	230.0	229.0	230.0	228.0	230.0	59,113	13,542,235	229.09	50.70	50.48	50.70	50.26	50.70	268,169	50.499	0.88%
2003-10-17	228.0	227.0	228.0	227.0	228.0	19,647	4,470,816	227.56	50.26	50.04	50.26	50.04	50.26	89,130	50.161	0.88%
2003-10-16	226.0	226.0	227.0	226.0	228.0	105,891	23,998,006	226.63	49.82	49.82	50.04	49.82	50.26	480,380	49.956	-0.88%
2003-10-15	228.0	228.0	229.0	228.0	229.0	96,772	22,135,272	228.74	50.26	50.26	50.48	50.26	50.48	439,011	50.421	0.00%
2003-10-14	228.0	228.0	229.0	227.0	233.0	186,826	42,832,550	229.26	50.26	50.26	50.48	50.04	51.36	847,545	50.537	-0.87%
2003-10-13	230.0	229.0	231.0	230.0	231.0	100,198	23,081,644	230.36	50.70	50.48	50.92	50.70	50.92	454,553	50.779	-0.43%
2003-10-10	231.0	230.0	231.0	230.0	234.0	95,729	22,206,622	231.97	50.92	50.70	50.92	50.70	51.58	434,279	51.134	-0.86%
2003-10-09	233.0	232.0	233.0	232.0	238.0	73,323	17,141,576	233.78	51.36	51.14	51.36	51.14	52.46	332,633	51.533	-1.69%
2003-10-08	237.0	236.0	238.0	235.0	240.0	74,977	17,821,999	237.70	52.24	52.02	52.46	51.80	52.90	340,137	52.397	0.85%
2003-10-07	235.0	234.0	235.0	234.0	237.0	48,913	11,496,093	235.03	51.80	51.58	51.80	51.58	52.24	221,896	51.808	0.86%
2003-10-06	233.0	233.0	234.0	228.0	234.0	133,103	30,593,142	229.85	51.36	51.36	51.58	50.26	51.58	603,828	50.665	2.19%
2003-10-03	228.0	227.0	229.0	228.0	232.0	170,916	39,086,634	228.69	50.26	50.04	50.48	50.26	51.14	775,369	50.410	-1.72%
2003-10-02	232.0	230.0	233.0	230.0	236.0	261,303	60,862,987	232.92	51.14	50.70	51.36	50.70	52.02	1,185,414	51.343	-1.69%
2003-09-30	236.0	235.0	236.0	230.0	236.0	137,281	31,909,269	232.44	52.02	51.80	52.02	50.70	52.02	622,782	51.237	-0.84%
2003-09-29	238.0	237.0	238.0	237.0	242.0	47,900	11,408,200	238.17	52.46	52.24	52.46	52.24	53.34	217,301	52.500	-1.65%
2003-09-26	242.0	242.0	243.0	242.0	243.0	8,007	1,938,973	242.16	53.34	53.34	53.56	53.34	53.56	36,324	53.380	-0.82%
2003-09-25	244.0	244.0	245.0	244.0	246.0	9,965	2,440,991	244.96	53.79	53.79	54.01	53.79	54.23	45,207	53.996	-0.81%
2003-09-24	246.0	244.0	247.0	244.0	247.0	10,479	2,577,383	245.96	54.23	53.79	54.45	53.79	54.45	47,538	54.217	0.41%
2003-09-23	245.0	244.0	245.0	244.0	245.0	6,003	1,466,223	244.25	54.01	53.79	54.01	53.79	54.01	27,233	53.840	0.00%
2003-09-22	245.0	244.0	246.0	245.0	247.0	16,131	3,961,298	245.57	54.01	53.79	54.23	54.01	54.45	73,179	54.132	0.41%
2003-09-19	244.0	244.0	245.0	244.0	246.0	15,191	3,719,853	244.87	53.79	53.79	54.01	53.79	54.23	68,915	53.978	1.24%
2003-09-18	241.0	241.0	243.0	241.0	243.0	13,898	3,362,024	241.91	53.12	53.12	53.56	53.12	53.56	63,049	53.324	-1.23%
2003-09-17	244.0	243.0	245.0	242.0	244.0	7,094	1,721,160	242.62	53.79	53.56	54.01	53.34	53.79	32,182	53.482	0.83%
2003-09-16	242.0	242.0	243.0	241.0	242.0	5,265	1,268,700	240.97	53.34	53.34	53.56	53.12	53.34	23,885	53.117	-0.82%
2003-09-15	244.0	244.0	245.0	241.0	245.0	10,497	2,557,783	243.67	53.79	53.79	54.01	53.12	54.01	47,620	53.712	-0.41%
2003-09-11	245.0	245.0	246.0	243.0	247.0	18,477	4,535,583	245.47	54.01	54.01	54.23	53.56	54.45	83,822	54.110	0.82%
2003-09-10	243.0	242.0	243.0	239.0	243.0	22,866	5,528,954	241.80	53.56	53.34	53.56	52.68	53.56	103,733	53.300	0.83%
2003-09-09	241.0	241.0	242.0	240.0	245.0	10,000	2,424,100	242.41	53.12	53.12	53.34	52.90	54.01	45,365	53.435	-1.23%
2003-09-08	244.0	244.0	245.0	243.0	245.0	17,359	4,231,050	243.74	53.79	53.79	54.01	53.56	54.01	78,750	53.728	-0.41%
2003-09-05	245.0	245.0	246.0	243.0	246.0	30,899	7,538,688	243.98	54.01	54.01	54.23	53.56	54.23	140,175	53.781	0.41%
2003-09-04	244.0	242.0	244.0	241.0	244.0	36,673	8,883,723	242.24	53.79	53.34	53.79	53.12	53.79	166,369	53.398	2.52%
2003-09-03	238.0	237.0	238.0	236.0	238.0	18,295	4,341,130	237.29	52.46	52.24	52.46	52.02	52.46	82,996	52.305	1.71%
2003-09-02	234.0	233.0	234.0	233.0	234.0	4,079	951,535	233.28	51.58	51.36	51.58	51.36	51.58	18,505	51.422	0.00%
2003-09-01	234.0	234.0	235.0	232.0	235.0	13,635	3,179,450	233.18	51.58	51.58	51.80	51.14	51.80	61,856	51.401	0.43%
2003-08-29	233.0	232.0	233.0	231.0	233.0	7,000	1,623,698	231.96	51.36	51.14	51.36	50.92	51.36	31,756	51.131	0.87%
2003-08-28	231.0	231.0	232.0	230.0	233.0	7,244	1,671,244	230.71	50.92	50.92	51.14	50.70	51.36	32,863	50.855	-0.43%
2003-08-27	232.0	232.0	233.0	231.0	232.0	7,396	1,712,306	231.52	51.14	51.14	51.36	50.92	51.14	33,552	51.034	0.00%
2003-08-26	232.0	232.0	233.0	231.0	233.0	4,493	1,041,697	231.85	51.14	51.14	51.36	50.92	51.36	20,383	51.107	-0.43%
2003-08-25	233.0	232.0	233.0	230.0	233.0	10,111	2,343,382	231.77	51.36	51.14	51.36	50.70	51.36	45,869	51.089	0.00%
2003-08-22	233.0	233.0	234.0	232.0	235.0	10,258	2,394,740	233.45	51.36	51.36	51.58	51.14	51.80	46,536	51.460	-0.85%
2003-08-21	235.0	234.0	235.0	233.0	236.0	10,251	2,400,928	234.21	51.80	51.58	51.80	51.36	52.02	46,504	51.628	0.00%
2003-08-20	235.0	233.0	235.0	232.0	235.0	13,283	3,097,494	233.19	51.80	51.36	51.80	51.14	51.80	60,259	51.403	1.73%
2003-08-19	231.0	231.0	233.0	231.0	234.0	10,993	2,549,820	231.95	50.92	50.92	51.36	50.92	51.58	49,870	51.129	-0.86%
2003-08-18	233.0	233.0	234.0	232.0	234.0	13,065	3,041,058	232.76	51.36	51.36	51.58	51.14	51.58	59,270	51.309	0.00%
2003-08-15	233.0	232.0	233.0	230.0	236.0	21,132	4,903,278	232.03	51.36	51.14	51.36	50.70	52.02	95,866	51.147	-0.85%
2003-08-14	235.0	234.0	235.0	234.0	237.0	12,744	2,991,934	234.77	51.80	51.58	51.80	51.58	52.24	57,814	51.751	0.50%
2003-08-13	235.0	235.0	236.0	235.0	237.0	24,117	5,682,901	235.64	51.54	51.54	51.76	51.54	51.98	109,956	51.683	0.43%
2003-08-12	234.0	234.0	236.0	232.0	235.0	35,620	8,330,677	233.88	51.32	51.32	51.76	50.89	51.54	162,401	51.297	2.63%
2003-08-11	228.0	228.0	229.0	227.0	228.0	15,510	3,526,508	227.37	50.01	50.01	50.23	49.79	50.01	70,714	49.870	0.44%
2003-08-08	227.0	227.0	228.0	227.0	229.0	8,494	1,933,917	227.68	49.79	49.79	50.01	49.79	50.23	38,727	49.938	0.00%
2003-08-07	227.0	226.0	227.0	226.0	228.0	8,507	1,924,861	226.27	49.79	49.57	49.79	49.57	50.01	38,786	49.628	0.00%
2003-08-06	227.0	227.0	228.0	226.0	228.0	9,076	2,059,412	226.91	49.79	49.79	50.01	49.57	50.01	41,380	49.768	0.44%
2003-08-05	226.0	226.0	227.0	226.0	229.0	7,625	1,727,647	226.58	49.57	49.57	49.79	49.57	50.23	34,764	49.696	-1.31%
2003-08-04	229.0	228.0	229.0	228.0	229.0	16,577	3,785,625	228.37	50.23	50.01	50.23	50.01	50.23	75,579	50.088	0.88%
2003-08-01	227.0	227.0	228.0	226.0	228.0	11,339	2,574,797	227.07	49.79	49.79	50.01	49.57	50.01	51,698	49.805	0.44%
2003-07-31	226.0	225.0	226.0	226.0	228.0	6,364	1,441,672	226.54	49.57	49.35	49.57	49.57	50.01	29,015	49.687	-0.88%
2003-07-30	228.0	227.0	229.0	225.0	228.0	37,017	8,412,927	227.27	50.01	49.79	50.23	49.35	50.01	168,771	49.848	0.44%
2003-07-29	227.0	227.0	228.0	226.0	228.0	22,927	5,202,518	226.92	49.79	49.79	50.01	49.57	50.01	104,531	49.770	0.44%
2003-07-28	226.0	226.0	227.0	226.0	228.0	42,177	9,569,465	226.89	49.57	49.57	49.79	49.57	50.01	192,297	49.764	0.44%
2003-07-25	225.0	224.0	225.0	224.0	225.0	59,085	13,255,379	224.34	49.35	49.13	49.35	49.13	49.35	269,385	49.206	1.35%
2003-07-24	222.0	222.0	223.0	220.0	223.0	26,117	5,800,725	222.11	48.69	48.69	48.91	48.25	48.91	119,075	48.715	1.37%
2003-07-23	219.0	219.0	220.0	218.0	219.0	16,605	3,632,780	218.78	48.03	48.03	48.25	47.81	48.03	75,707	47.985	0.92%
2003-07-22	217.0	217.0	218.0	216.0	218.0	16,840	3,653,860	216.98	47.60	47.60	47.81	47.38	47.81	76,778	47.590	0.46%
2003-07-21	216.0	216.0	217.0	215.0	216.0	5,636	1,216,805	215.90	47.38	47.38	47.60	47.16	47.38	25,696	47.354	-0.46%
2003-07-18	217.0	215.0	217.0	213.0	217.0	4,564	978,562	214.41	47.60	47.16	47.60	46.72	47.60	20,809	47.027	0.93%
2003-07-17	215.0	214.0	215.0	214.0	216.0	6,418	1,376,900	214.54	47.16	46.94	47.16	46.94	47.38	29,261	47.055	-0.46%
2003-07-16	216.0	215.0	216.0	215.0	217.0	15,141	3,269,833	215.96	47.38	47.16	47.38	47.16	47.60	69,032	47.367	0.47%
2003-07-15	215.0	214.0	216.0	215.0	217.0	9,677	2,089,862	215.96	47.16	46.94	47.38	47.16	47.60	44,120	47.368	0.00%
2003-07-14	215.0	215.0	216.0	215.0	217.0	8,772	1,890,227	215.48	47.16	47.16	47.38	47.16	47.60	39,994	47.263	0.00%
2003-07-11	215.0	214.0	215.0	213.0	216.0	25,660	5,496,014	214.19	47.16	46.94	47.16	46.72	47.38	116,991	46.978	-0.92%
2003-07-10	217.0	217.0	218.0	217.0	218.0	12,984	2,823,062	217.43	47.60	47.60	47.81	47.60	47.81	59,198	47.689	-1.36%
2003-07-09	220.0	219.0	221.0	217.0	220.0	10,129	2,210,976	218.28	48.25	48.03	48.47	47.60	48.25	46,181	47.876	0.00%
2003-07-08	220.0	220.0	221.0	219.0	221.0	4,340	955,780	220.23	48.25	48.25	48.47	48.03	48.47	19,787	48.303	-0.45%
2003-07-07	221.0	221.0	222.0	220.0	222.0	10,582	2,337,386	220.88	48.47	48.47	48.69	48.25	48.69	48,246	48.447	0.45%
2003-07-04	220.0	220.0	221.0	219.0	220.0	4,484	985,713	219.83	48.25	48.25	48.47	48.03	48.25	20,444	48.216	-0.45%
2003-07-03	221.0	220.0	222.0	220.0	222.0	14,782	3,264,625	220.85	48.47	48.25	48.69	48.25	48.69	67,395	48.440	3.27%
2003-07-02	214.0	214.0	215.0	214.0	215.0	3,585	768,004	214.23	46.94	46.94	47.16	46.94	47.16	16,345	46.987	-0.47%
2003-06-30	215.0	215.0	216.0	215.0	217.0	6,388	1,374,556	215.18	47.16	47.16	47.38	47.16	47.60	29,125	47.196	-0.92%
2003-06-27	217.0	217.0	218.0	216.0	219.0	6,955	1,508,224	216.85	47.60	47.60	47.81	47.38	48.03	31,710	47.563	0.00%
2003-06-26	217.0	217.0	218.0	217.0	218.0	7,613	1,652,982	217.13	47.60	47.60	47.81	47.60	47.81	34,710	47.623	-0.91%
2003-06-25	219.0	218.0	219.0	217.0	219.0	5,900	1,285,467	217.88	48.03	47.81	48.03	47.60	48.03	26,900	47.787	0.92%
2003-06-24	217.0	217.0	219.0	217.0	219.0	10,978	2,390,217	217.73	47.60	47.60	48.03	47.60	48.03	50,052	47.755	-1.36%
2003-06-23	220.0	219.0	220.0	219.0	221.0	13,305	2,921,199	219.56	48.25	48.03	48.25	48.03	48.47	60,661	48.156	-1.35%
2003-06-20	223.0	222.0	223.0	219.0	223.0	6,249	1,383,577	221.41	48.91	48.69	48.91	48.03	48.91	28,491	48.562	-0.89%
2003-06-19	225.0	225.0	226.0	223.0	225.0	16,197	3,621,622	223.60	49.35	49.35	49.57	48.91	49.35	73,847	49.042	-0.44%
2003-06-18	226.0	226.0	227.0	224.0	227.0	39,578	8,936,942	225.81	49.57	49.57	49.79	49.13	49.79	180,447	49.527	0.89%
2003-06-17	224.0	224.0	225.0	223.0	226.0	40,136	9,007,304	224.42	49.13	49.13	49.35	48.91	49.57	182,991	49.223	2.28%
2003-06-16	219.0	219.0	221.0	219.0	220.0	7,259	1,592,680	219.41	48.03	48.03	48.47	48.03	48.25	33,096	48.123	-0.90%
2003-06-13	221.0	221.0	222.0	221.0	221.0	17,270	3,815,928	220.96	48.47	48.47	48.69	48.47	48.47	78,739	48.463	-0.45%
2003-06-12	222.0	222.0	223.0	222.0	224.0	18,314	4,072,432	222.37	48.69	48.69	48.91	48.69	49.13	83,499	48.772	0.45%
2003-06-11	221.0	220.0	221.0	219.0	221.0	5,614	1,233,606	219.74	48.47	48.25	48.47	48.03	48.47	25,596	48.196	2.31%
2003-06-10	216.0	216.0	218.0	216.0	220.0	13,160	2,864,574	217.67	47.38	47.38	47.81	47.38	48.25	60,000	47.743	-3.14%
2003-06-09	223.0	223.0	224.0	220.0	224.0	23,588	5,237,399	222.04	48.91	48.91	49.13	48.25	49.13	107,544	48.700	0.00%
2003-06-06	223.0	223.0	224.0	221.0	224.0	35,013	7,802,488	222.85	48.91	48.91	49.13	48.47	49.13	159,634	48.877	0.90%
2003-06-05	221.0	221.0	222.0	220.0	222.0	60,944	13,501,952	221.55	48.47	48.47	48.69	48.25	48.69	277,861	48.593	2.31%
2003-06-03	216.0	216.0	217.0	214.0	217.0	32,539	7,016,240	215.63	47.38	47.38	47.60	46.94	47.60	148,354	47.294	2.37%
2003-06-02	211.0	211.0	212.0	211.0	213.0	10,641	2,254,331	211.85	46.28	46.28	46.50	46.28	46.72	48,515	46.466	0.96%
2003-05-30	209.0	209.0	210.0	209.0	210.0	8,318	1,740,626	209.26	45.84	45.84	46.06	45.84	46.06	37,924	45.898	-0.48%
2003-05-29	210.0	209.0	210.0	210.0	211.0	3,776	793,600	210.17	46.06	45.84	46.06	46.06	46.28	17,216	46.097	0.00%
2003-05-28	210.0	210.0	212.0	210.0	214.0	7,872	1,660,974	211.00	46.06	46.06	46.50	46.06	46.94	35,891	46.279	0.00%
2003-05-27	210.0	210.0	211.0	210.0	211.0	11,596	2,437,472	210.20	46.06	46.06	46.28	46.06	46.28	52,869	46.104	-0.94%
2003-05-26	212.0	212.0	213.0	212.0	216.0	5,706	1,217,008	213.29	46.50	46.50	46.72	46.50	47.38	26,015	46.781	-0.47%
2003-05-23	213.0	213.0	214.0	213.0	215.0	7,266	1,550,860	213.44	46.72	46.72	46.94	46.72	47.16	33,128	46.815	0.00%
2003-05-22	213.0	213.0	214.0	213.0	215.0	7,512	1,603,620	213.47	46.72	46.72	46.94	46.72	47.16	34,249	46.822	-1.84%
2003-05-21	217.0	217.0	218.0	216.0	218.0	9,285	2,013,990	216.91	47.60	47.60	47.81	47.38	47.81	42,333	47.575	1.40%
2003-05-20	214.0	213.0	214.0	212.0	214.0	11,345	2,416,800	213.03	46.94	46.72	46.94	46.50	46.94	51,725	46.724	-0.93%
2003-05-19	216.0	216.0	217.0	216.0	217.0	18,850	4,072,234	216.03	47.38	47.38	47.60	47.38	47.60	85,942	47.383	0.47%
2003-05-16	215.0	215.0	216.0	214.0	215.0	10,175	2,186,192	214.86	47.16	47.16	47.38	46.94	47.16	46,391	47.126	-0.46%
2003-05-15	216.0	216.0	217.0	215.0	217.0	19,519	4,219,547	216.18	47.38	47.38	47.60	47.16	47.60	88,993	47.415	1.41%
2003-05-14	213.0	213.0	214.0	213.0	216.0	33,047	7,081,772	214.29	46.72	46.72	46.94	46.72	47.38	150,670	47.002	0.01%
2003-05-13	214.0	214.0	215.0	213.0	215.0	37,517	8,035,082	214.17	46.71	46.71	46.93	46.49	46.93	171,871	46.751	1.42%
2003-05-12	211.0	210.0	211.0	209.0	212.0	25,284	5,329,106	210.77	46.06	45.84	46.06	45.62	46.28	115,830	46.008	1.44%
2003-05-09	208.0	208.0	209.0	208.0	209.0	22,419	4,664,883	208.08	45.40	45.40	45.62	45.40	45.62	102,705	45.420	0.00%
2003-05-07	208.0	208.0	209.0	207.0	209.0	47,983	9,974,790	207.88	45.40	45.40	45.62	45.19	45.62	219,817	45.378	1.46%
2003-05-06	205.0	204.0	206.0	205.0	206.0	20,010	4,105,720	205.18	44.75	44.53	44.97	44.75	44.97	91,669	44.789	0.49%
2003-05-05	204.0	204.0	205.0	202.0	205.0	12,426	2,521,400	202.91	44.53	44.53	44.75	44.09	44.75	56,925	44.293	0.00%
2003-05-02	204.0	204.0	205.0	202.0	205.0	19,084	3,891,686	203.92	44.53	44.53	44.75	44.09	44.75	87,427	44.514	1.49%
2003-04-30	201.0	201.0	202.0	201.0	202.0	5,561	1,119,551	201.32	43.88	43.88	44.09	43.88	44.09	25,476	43.946	0.50%
2003-04-29	200.0	199.5	200.0	198.0	200.0	8,156	1,623,357	199.04	43.66	43.55	43.66	43.22	43.66	37,364	43.447	1.27%
2003-04-28	197.5	197.5	199.0	197.0	198.0	12,112	2,389,649	197.30	43.11	43.11	43.44	43.00	43.22	55,487	43.067	-1.74%
2003-04-25	201.0	201.0	202.0	199.0	204.0	15,935	3,184,714	199.86	43.88	43.88	44.09	43.44	44.53	73,001	43.626	-2.43%
2003-04-24	206.0	206.0	207.0	205.0	207.0	21,643	4,455,930	205.88	44.97	44.97	45.19	44.75	45.19	99,150	44.941	0.49%
2003-04-23	205.0	205.0	206.0	203.0	206.0	29,008	5,941,092	204.81	44.75	44.75	44.97	44.31	44.97	132,890	44.707	2.50%
2003-04-22	200.0	200.0	201.0	200.0	202.0	4,319	865,843	200.47	43.66	43.66	43.88	43.66	44.09	19,786	43.760	0.00%
2003-04-17	200.0	200.0	201.0	199.0	201.0	9,157	1,831,929	200.06	43.66	43.66	43.88	43.44	43.88	41,950	43.670	-1.48%
2003-04-16	203.0	203.0	204.0	199.5	204.0	39,936	8,099,800	202.82	44.31	44.31	44.53	43.55	44.53	182,953	44.273	2.27%
2003-04-15	198.5	198.0	199.0	197.0	198.5	36,451	7,217,696	198.01	43.33	43.22	43.44	43.00	43.33	166,987	43.223	1.79%
2003-04-14	195.0	195.0	195.5	195.0	196.0	22,339	4,375,077	195.85	42.57	42.57	42.67	42.57	42.78	102,338	42.751	-1.02%
2003-04-11	197.0	196.5	197.0	194.0	198.0	25,330	4,971,776	196.28	43.00	42.89	43.00	42.35	43.22	116,040	42.845	2.60%
2003-04-10	192.0	191.5	192.5	190.5	192.0	7,747	1,486,530	191.88	41.91	41.80	42.02	41.58	41.91	35,490	41.886	-0.26%
2003-04-09	192.5	192.5	193.0	191.0	193.5	14,179	2,732,032	192.68	42.02	42.02	42.13	41.69	42.24	64,956	42.060	1.05%
2003-04-08	190.5	190.5	191.0	190.0	190.5	4,697	893,386	190.20	41.58	41.58	41.69	41.47	41.58	21,518	41.519	0.26%
2003-04-07	190.0	190.0	191.0	189.5	190.0	3,697	701,630	189.78	41.47	41.47	41.69	41.37	41.47	16,936	41.427	-0.78%
2003-04-04	191.5	190.5	191.5	190.5	191.5	7,046	1,345,644	190.98	41.80	41.58	41.80	41.58	41.80	32,279	41.688	0.52%
2003-04-03	190.5	190.5	191.0	190.5	190.5	6,862	1,306,906	190.46	41.58	41.58	41.69	41.58	41.58	31,436	41.574	1.33%
2003-04-02	188.0	188.0	189.0	187.0	188.0	5,824	1,091,240	187.37	41.04	41.04	41.26	40.82	41.04	26,681	40.900	1.62%
2003-04-01	185.0	185.0	185.5	184.5	185.5	12,542	2,317,329	184.77	40.38	40.38	40.49	40.27	40.49	57,457	40.332	-1.07%
2003-03-31	187.0	186.0	187.0	186.0	189.5	6,874	1,290,123	187.68	40.82	40.60	40.82	40.60	41.37	31,491	40.968	-2.09%
2003-03-28	191.0	191.0	191.5	191.0	191.5	11,946	2,283,144	191.12	41.69	41.69	41.80	41.69	41.80	54,726	41.719	-0.52%
2003-03-27	192.0	192.0	192.5	191.5	192.5	16,182	3,104,978	191.88	41.91	41.91	42.02	41.80	42.02	74,132	41.884	0.00%
2003-03-26	192.0	192.0	192.5	192.0	192.0	1,734	332,660	191.85	41.91	41.91	42.02	41.91	41.91	7,944	41.877	-0.26%
2003-03-25	192.5	192.0	192.5	191.5	193.0	7,150	1,372,410	191.95	42.02	41.91	42.02	41.80	42.13	32,755	41.899	-0.77%
2003-03-24	194.0	194.0	195.0	194.0	195.5	19,918	3,877,178	194.66	42.35	42.35	42.57	42.35	42.67	91,247	42.491	-0.77%
2003-03-21	195.5	195.5	196.0	195.5	196.5	23,510	4,605,212	195.88	42.67	42.67	42.78	42.67	42.89	107,703	42.759	0.00%
2003-03-20	195.5	195.5	196.0	195.0	196.0	25,245	4,934,998	195.48	42.67	42.67	42.78	42.57	42.78	115,651	42.671	1.03%
2003-03-19	193.5	193.5	194.5	193.0	194.0	35,245	6,824,677	193.64	42.24	42.24	42.46	42.13	42.35	161,462	42.268	0.52%
2003-03-18	192.5	192.0	192.5	190.0	192.5	38,165	7,324,083	191.91	42.02	41.91	42.02	41.47	42.02	174,839	41.890	3.49%
2003-03-17	186.0	186.0	187.0	186.0	186.5	10,424	1,940,016	186.11	40.60	40.60	40.82	40.60	40.71	47,754	40.625	-0.53%
2003-03-14	187.0	187.0	188.0	186.5	188.0	4,992	933,790	187.06	40.82	40.82	41.04	40.71	41.04	22,869	40.832	0.27%
2003-03-13	186.5	186.0	187.0	185.5	186.5	4,675	868,900	185.86	40.71	40.60	40.82	40.49	40.71	21,417	40.571	-0.27%
2003-03-12	187.0	186.5	187.0	186.5	187.0	4,664	871,064	186.76	40.82	40.71	40.82	40.71	40.82	21,366	40.768	-0.53%
2003-03-11	188.0	188.0	188.5	187.0	188.5	7,673	1,439,305	187.58	41.04	41.04	41.15	40.82	41.15	35,151	40.946	-1.83%
2003-03-10	191.5	191.0	192.0	190.0	192.0	24,299	4,645,999	191.20	41.80	41.69	41.91	41.47	41.91	111,317	41.737	0.79%
2003-03-07	190.0	190.0	190.5	189.5	192.0	26,807	5,110,819	190.65	41.47	41.47	41.58	41.37	41.91	122,807	41.617	-0.52%
2003-03-06	191.0	191.0	192.0	190.5	193.0	53,611	10,281,998	191.79	41.69	41.69	41.91	41.58	42.13	245,600	41.865	0.53%
2003-03-05	190.0	190.0	190.5	190.0	191.0	31,189	5,946,920	190.67	41.47	41.47	41.58	41.47	41.69	142,881	41.621	-0.26%
2003-03-04	190.5	190.0	191.0	188.0	191.0	32,168	6,119,476	190.23	41.58	41.47	41.69	41.04	41.69	147,366	41.526	1.33%
2003-03-03	188.0	188.0	188.5	186.5	189.0	31,182	5,858,302	187.87	41.04	41.04	41.15	40.71	41.26	142,849	41.010	1.08%
2003-02-28	186.0	186.0	186.5	186.0	186.5	7,143	1,329,509	186.13	40.60	40.60	40.71	40.60	40.71	32,723	40.629	1.09%
2003-02-27	184.0	184.0	185.0	184.0	186.0	3,735	689,370	184.57	40.16	40.16	40.38	40.16	40.60	17,111	40.289	-1.60%
2003-02-26	187.0	186.0	187.0	184.5	188.5	17,523	3,275,577	186.93	40.82	40.60	40.82	40.27	41.15	80,275	40.804	0.00%
2003-02-25	187.0	187.0	188.0	186.0	187.5	14,117	2,633,224	186.53	40.82	40.82	41.04	40.60	40.93	64,672	40.717	-0.80%
2003-02-24	188.5	189.0	189.5	187.5	189.0	27,600	5,197,295	188.31	41.15	41.26	41.37	40.93	41.26	126,440	41.105	0.53%
2003-02-21	187.5	187.5	188.0	186.0	188.0	19,185	3,593,581	187.31	40.93	40.93	41.04	40.60	41.04	87,889	40.888	0.27%
2003-02-20	187.0	187.0	187.5	186.5	187.5	14,724	2,752,690	186.95	40.82	40.82	40.93	40.71	40.93	67,453	40.809	-0.80%
2003-02-19	188.5	188.5	189.0	187.0	189.5	43,112	8,132,414	188.63	41.15	41.15	41.26	40.82	41.37	197,502	41.176	0.53%
2003-02-18	187.5	187.0	187.5	184.0	188.0	37,874	7,069,277	186.65	40.93	40.82	40.93	40.16	41.04	173,506	40.744	3.02%
2003-02-17	182.0	182.0	182.5	181.0	183.0	5,966	1,087,030	182.20	39.73	39.73	39.84	39.51	39.95	27,331	39.773	0.55%
2003-02-14	181.0	181.0	183.0	180.0	181.5	3,836	694,794	181.12	39.51	39.51	39.95	39.29	39.62	17,573	39.537	0.00%
2003-02-13	181.0	180.5	181.0	180.0	181.5	2,875	519,625	180.74	39.51	39.40	39.51	39.29	39.62	13,171	39.453	-0.58%
2003-02-12	183.0	182.5	183.0	182.0	183.0	4,741	866,530	182.77	39.74	39.63	39.74	39.52	39.74	21,831	39.692	0.00%
2003-02-11	183.0	182.5	183.0	182.0	185.0	4,482	821,634	183.32	39.74	39.63	39.74	39.52	40.18	20,639	39.810	-1.35%
2003-02-10	185.5	184.5	185.5	184.0	185.5	10,652	1,967,502	184.71	40.28	40.07	40.28	39.96	40.28	49,050	40.112	0.82%
2003-02-07	184.0	184.0	184.5	184.0	185.0	7,723	1,422,486	184.19	39.96	39.96	40.07	39.96	40.18	35,563	39.999	-0.27%
2003-02-06	184.5	184.5	185.0	184.0	186.5	15,469	2,857,761	184.74	40.07	40.07	40.18	39.96	40.50	71,231	40.119	0.82%
2003-02-05	183.0	183.0	183.5	182.0	183.5	21,589	3,948,556	182.90	39.74	39.74	39.85	39.52	39.85	99,413	39.719	0.27%
2003-02-04	182.5	182.5	183.0	181.0	183.0	6,537	1,193,358	182.55	39.63	39.63	39.74	39.31	39.74	30,101	39.645	1.96%
2003-01-30	179.0	179.0	180.0	177.0	180.0	4,902	874,448	178.39	38.87	38.87	39.09	38.44	39.09	22,573	38.739	0.85%
2003-01-29	177.5	177.0	178.0	177.0	178.0	6,677	1,185,075	177.49	38.55	38.44	38.66	38.44	38.66	30,746	38.544	0.00%
2003-01-28	177.5	177.5	180.0	176.5	178.0	4,867	863,746	177.47	38.55	38.55	39.09	38.33	38.66	22,411	38.540	0.00%
2003-01-27	177.5	177.5	179.0	177.0	179.0	13,454	2,391,773	177.77	38.55	38.55	38.87	38.44	38.87	61,953	38.606	-1.66%
2003-01-24	180.5	180.0	181.0	179.5	181.0	8,378	1,506,756	179.85	39.20	39.09	39.31	38.98	39.31	38,579	39.056	0.56%
2003-01-23	179.5	179.5	180.0	179.0	180.0	3,914	701,978	179.35	38.98	38.98	39.09	38.87	39.09	18,023	38.949	-0.55%
2003-01-22	180.5	179.0	180.5	180.0	181.0	15,027	2,708,856	180.27	39.20	38.87	39.20	39.09	39.31	69,196	39.148	-1.10%
2003-01-21	182.5	182.5	183.0	182.0	182.5	7,347	1,337,920	182.10	39.63	39.63	39.74	39.52	39.63	33,831	39.547	0.27%
2003-01-20	182.0	181.5	183.0	180.0	182.0	13,332	2,413,694	181.05	39.52	39.42	39.74	39.09	39.52	61,391	39.317	-0.82%
2003-01-17	183.5	183.0	183.5	183.0	184.0	11,208	2,052,248	183.11	39.85	39.74	39.85	39.74	39.96	51,610	39.764	-0.27%
2003-01-16	184.0	184.0	184.5	182.5	184.5	7,484	1,375,296	183.76	39.96	39.96	40.07	39.63	40.07	34,462	39.907	-1.87%
2003-01-15	187.5	187.0	187.5	186.0	187.5	16,920	3,162,150	186.89	40.72	40.61	40.72	40.39	40.72	77,913	40.586	0.81%
2003-01-14	186.0	186.0	186.5	185.0	186.0	16,105	2,991,958	185.78	40.39	40.39	40.50	40.18	40.39	74,160	40.345	0.54%
2003-01-13	185.0	185.0	185.5	184.0	185.0	30,924	5,717,350	184.88	40.18	40.18	40.28	39.96	40.18	142,398	40.150	0.54%
2003-01-10	184.0	184.0	184.5	182.5	184.5	43,047	7,919,237	183.97	39.96	39.96	40.07	39.63	40.07	198,222	39.951	1.38%
2003-01-09	181.5	181.0	181.5	179.0	181.5	10,375	1,874,957	180.72	39.42	39.31	39.42	38.87	39.42	47,775	39.246	-0.27%
2003-01-08	182.0	181.0	182.5	180.0	182.0	21,473	3,882,274	180.80	39.52	39.31	39.63	39.09	39.52	98,879	39.263	0.55%
2003-01-07	181.0	180.0	181.0	179.0	181.0	13,745	2,479,210	180.37	39.31	39.09	39.31	38.87	39.31	63,293	39.171	1.40%
2003-01-06	178.5	177.5	179.0	177.5	179.5	14,437	2,573,583	178.26	38.76	38.55	38.87	38.55	38.98	66,479	38.713	0.00%
2003-01-03	178.5	178.0	179.0	177.0	178.5	11,205	1,991,475	177.73	38.76	38.66	38.87	38.44	38.76	51,597	38.597	2.29%
2003-01-02	174.5	174.0	175.0	174.0	175.5	14,504	2,535,369	174.80	37.90	37.79	38.00	37.79	38.11	66,788	37.962	0.29%
2002-12-31	174.0	174.0	175.0	173.0	175.0	2,478	431,416	174.10	37.79	37.79	38.00	37.57	38.00	11,411	37.808	0.00%
2002-12-30	174.0	171.5	174.0	172.0	176.0	27,547	4,782,770	173.62	37.79	37.24	37.79	37.35	38.22	126,848	37.705	-1.69%
2002-12-27	177.0	176.5	177.0	176.0	178.5	7,767	1,372,808	176.75	38.44	38.33	38.44	38.22	38.76	35,765	38.384	-0.84%
2002-12-24	178.5	177.5	178.0	177.5	178.5	16,889	3,008,370	178.13	38.76	38.55	38.66	38.55	38.76	77,770	38.683	0.56%
2002-12-23	177.5	177.0	178.0	176.5	178.0	42,998	7,618,296	177.18	38.55	38.44	38.66	38.33	38.66	197,997	38.477	-0.56%
2002-12-20	178.5	177.5	178.0	177.5	178.5	24,493	4,362,818	178.13	38.76	38.55	38.66	38.55	38.76	112,785	38.683	-0.56%
2002-12-19	179.5	179.0	179.5	178.5	180.0	19,498	3,490,098	179.00	38.98	38.87	38.98	38.76	39.09	89,784	38.872	0.00%
2002-12-18	179.5	179.5	180.0	178.0	181.5	18,462	3,305,293	179.03	38.98	38.98	39.09	38.66	39.42	85,014	38.880	-1.37%
2002-12-17	182.0	181.0	182.0	179.0	182.5	6,602	1,195,008	181.01	39.52	39.31	39.52	38.87	39.63	30,401	39.308	2.25%
2002-12-16	178.0	178.0	179.0	177.0	181.5	43,716	7,815,544	178.78	38.66	38.66	38.87	38.44	39.42	201,303	38.825	-2.47%
2002-12-13	182.5	182.0	182.5	182.0	183.0	5,837	1,064,810	182.42	39.63	39.52	39.63	39.52	39.74	26,878	39.616	-0.54%
2002-12-12	183.5	183.0	183.5	183.0	184.5	8,703	1,596,343	183.42	39.85	39.74	39.85	39.74	40.07	40,075	39.833	0.00%
2002-12-11	183.5	183.5	184.0	182.0	184.0	16,729	3,067,226	183.35	39.85	39.85	39.96	39.52	39.96	77,033	39.817	0.82%
2002-12-10	182.0	181.5	182.0	180.0	185.0	49,248	8,968,006	182.10	39.52	39.42	39.52	39.09	40.18	226,776	39.546	-2.67%
2002-12-09	187.0	187.0	187.5	186.5	189.0	8,831	1,650,637	186.91	40.61	40.61	40.72	40.50	41.04	40,665	40.591	-1.06%
2002-12-06	189.0	188.0	189.5	186.5	189.0	10,522	1,979,442	188.12	41.04	40.83	41.15	40.50	41.04	48,452	40.854	-0.53%
2002-12-05	190.0	188.0	190.0	188.0	190.0	8,415	1,589,704	188.91	41.26	40.83	41.26	40.83	41.26	38,749	41.025	0.00%
2002-12-04	190.0	190.0	191.0	190.0	193.0	19,036	3,628,280	190.60	41.26	41.26	41.48	41.26	41.91	87,657	41.392	-2.06%
2002-12-03	194.0	194.0	194.5	193.5	195.0	26,310	5,123,506	194.74	42.13	42.13	42.24	42.02	42.35	121,152	42.290	0.26%
2002-12-02	193.5	192.5	193.5	191.5	193.5	20,912	4,030,036	192.71	42.02	41.80	42.02	41.59	42.02	96,295	41.851	1.04%
2002-11-29	191.5	191.5	192.0	191.0	192.0	25,320	4,848,650	191.49	41.59	41.59	41.70	41.48	41.70	116,593	41.586	0.26%
2002-11-28	191.0	191.0	191.5	190.0	192.0	22,188	4,245,082	191.32	41.48	41.48	41.59	41.26	41.70	102,171	41.549	1.33%
2002-11-27	188.5	188.0	188.5	185.5	190.0	14,638	2,757,606	188.39	40.94	40.83	40.94	40.28	41.26	67,405	40.911	-1.57%
2002-11-26	191.5	191.0	191.5	189.5	193.0	37,918	7,250,610	191.22	41.59	41.48	41.59	41.15	41.91	174,604	41.526	-0.26%
2002-11-25	192.0	191.5	192.0	189.0	192.0	57,692	11,003,456	190.73	41.70	41.59	41.70	41.04	41.70	265,659	41.419	3.23%
2002-11-22	186.0	185.0	186.5	182.5	187.0	98,790	18,331,643	185.56	40.39	40.18	40.50	39.63	40.61	454,907	40.298	4.20%
2002-11-21	178.5	178.5	179.0	178.0	179.0	10,549	1,882,374	178.44	38.76	38.76	38.87	38.66	38.87	48,576	38.751	0.28%
2002-11-20	178.0	178.0	178.5	178.0	179.0	4,439	792,164	178.46	38.66	38.66	38.76	38.66	38.87	20,441	38.754	0.28%
2002-11-19	177.5	177.5	178.0	177.5	178.0	3,621	642,765	177.51	38.55	38.55	38.66	38.55	38.66	16,674	38.549	0.00%
2002-11-18	177.5	177.0	178.0	177.0	180.0	12,670	2,262,426	178.57	38.55	38.44	38.66	38.44	39.09	58,343	38.778	0.28%
2002-11-15	177.0	177.0	178.0	175.0	178.0	25,668	4,545,414	177.08	38.44	38.44	38.66	38.00	38.66	118,196	38.457	1.72%
2002-11-14	174.0	173.5	174.0	173.5	174.0	8,791	1,527,461	173.75	37.79	37.68	37.79	37.68	37.79	40,481	37.733	0.81%
2002-11-13	173.5	173.0	173.5	173.0	174.0	13,000	2,257,450	173.65	37.48	37.38	37.48	37.38	37.59	60,172	37.517	0.00%
2002-11-12	173.5	173.5	174.0	173.0	175.0	13,045	2,271,318	174.11	37.48	37.48	37.59	37.38	37.81	60,380	37.617	-1.14%
2002-11-11	175.5	175.0	176.0	175.0	177.0	8,745	1,537,291	175.79	37.92	37.81	38.02	37.81	38.24	40,477	37.979	0.00%
2002-11-08	175.5	175.5	176.0	175.5	178.0	9,562	1,684,843	176.20	37.92	37.92	38.02	37.92	38.46	44,259	38.068	-1.40%
2002-11-07	178.0	178.0	178.5	178.0	180.0	15,313	2,745,116	179.27	38.46	38.46	38.56	38.46	38.89	70,878	38.730	0.56%
2002-11-06	177.0	177.0	178.0	176.5	178.0	7,869	1,395,910	177.39	38.24	38.24	38.46	38.13	38.46	36,422	38.326	0.00%
2002-11-05	177.0	177.0	178.0	176.0	178.0	19,665	3,482,525	177.09	38.24	38.24	38.46	38.02	38.46	91,021	38.261	2.61%
2002-11-04	172.5	172.0	172.5	170.0	174.0	15,996	2,761,970	172.67	37.27	37.16	37.27	36.73	37.59	74,039	37.304	1.47%
2002-11-01	170.0	170.0	170.5	169.5	171.0	13,320	2,264,689	170.02	36.73	36.73	36.84	36.62	36.94	61,653	36.733	-0.58%
2002-10-31	171.0	170.5	171.0	170.0	173.5	9,032	1,545,677	171.13	36.94	36.84	36.94	36.73	37.48	41,805	36.973	-1.16%
2002-10-30	173.0	172.5	173.0	168.5	174.0	22,055	3,790,700	171.87	37.38	37.27	37.38	36.40	37.59	102,083	37.133	-1.70%
2002-10-29	176.0	175.5	176.0	175.0	177.0	13,707	2,409,149	175.76	38.02	37.92	38.02	37.81	38.24	63,444	37.973	0.00%
2002-10-28	176.0	176.0	177.0	175.0	179.0	27,299	4,824,026	176.71	38.02	38.02	38.24	37.81	38.67	126,356	38.178	-2.22%
2002-10-25	180.0	179.5	180.0	179.0	182.0	16,720	3,014,660	180.30	38.89	38.78	38.89	38.67	39.32	77,390	38.954	-0.55%
2002-10-24	181.0	179.5	181.0	177.5	183.0	16,519	2,959,994	179.19	39.10	38.78	39.10	38.35	39.54	76,460	38.713	-1.09%
2002-10-23	183.0	182.0	183.0	180.0	183.0	22,317	4,068,301	182.30	39.54	39.32	39.54	38.89	39.54	103,296	39.385	1.67%
2002-10-22	180.0	180.0	180.5	179.0	181.5	43,181	7,776,232	180.08	38.89	38.89	39.00	38.67	39.21	199,867	38.907	1.69%
2002-10-21	177.0	177.0	177.5	175.0	179.0	32,636	5,777,300	177.02	38.24	38.24	38.35	37.81	38.67	151,059	38.245	1.43%
2002-10-18	174.5	174.5	175.0	172.0	177.0	70,391	12,368,646	175.71	37.70	37.70	37.81	37.16	38.24	325,811	37.963	1.45%
2002-10-17	172.0	171.5	172.0	170.0	172.0	31,604	5,413,658	171.30	37.16	37.05	37.16	36.73	37.16	146,282	37.008	0.88%
2002-10-16	170.5	170.0	171.0	170.0	173.0	61,768	10,577,074	171.24	36.84	36.73	36.94	36.73	37.38	285,899	36.996	3.96%
2002-10-15	164.0	163.5	165.0	160.0	165.0	43,662	7,083,170	162.23	35.43	35.32	35.65	34.57	35.65	202,093	35.049	3.80%
2002-10-11	158.0	157.5	158.0	154.5	158.0	40,645	6,353,153	156.31	34.14	34.03	34.14	33.38	34.14	188,129	33.770	4.64%
2002-10-10	151.0	150.5	151.0	149.0	151.0	29,023	4,358,075	150.16	32.62	32.52	32.62	32.19	32.62	134,335	32.442	0.00%
2002-10-09	151.0	150.0	151.0	149.5	154.5	30,613	4,610,644	150.61	32.62	32.41	32.62	32.30	33.38	141,695	32.539	2.03%
2002-10-08	148.0	147.5	148.0	147.5	152.0	101,113	14,993,020	148.28	31.98	31.87	31.98	31.87	32.84	468,010	32.036	-2.63%
2002-10-07	152.0	151.5	152.0	151.0	161.0	118,399	18,046,776	152.42	32.84	32.73	32.84	32.62	34.78	548,020	32.931	-6.17%
2002-10-04	162.0	161.5	162.0	160.5	166.0	37,591	6,091,977	162.06	35.00	34.89	35.00	34.68	35.86	173,993	35.013	-0.92%
2002-10-03	163.5	163.0	164.0	163.0	166.0	21,035	3,447,651	163.90	35.32	35.22	35.43	35.22	35.86	97,362	35.411	-2.10%
2002-10-02	167.0	166.0	168.0	167.0	171.0	9,527	1,612,255	169.23	36.08	35.86	36.30	36.08	36.94	44,097	36.562	-0.60%
2002-09-30	168.0	168.0	169.0	168.0	172.5	9,158	1,546,128	168.83	36.30	36.30	36.51	36.30	37.27	42,389	36.475	-2.61%
2002-09-27	172.5	172.5	173.5	172.0	175.0	20,187	3,497,837	173.27	37.27	37.27	37.48	37.16	37.81	93,437	37.435	0.88%
2002-09-26	171.0	170.5	171.0	168.5	172.0	30,704	5,246,640	170.88	36.94	36.84	36.94	36.40	37.16	142,116	36.918	3.95%
2002-09-25	164.5	164.5	165.0	162.0	169.0	45,637	7,599,367	166.52	35.54	35.54	35.65	35.00	36.51	211,235	35.976	1.54%
2002-09-24	162.0	161.5	162.0	161.0	163.0	33,921	5,492,984	161.93	35.00	34.89	35.00	34.78	35.22	157,006	34.986	-0.92%
2002-09-23	163.5	163.5	164.0	162.5	169.5	63,887	10,469,895	163.88	35.32	35.32	35.43	35.11	36.62	295,706	35.406	-3.54%
2002-09-20	169.5	169.0	169.5	166.5	172.0	134,133	22,527,612	167.95	36.62	36.51	36.62	35.97	37.16	620,846	36.285	-4.24%
2002-09-19	177.0	176.5	177.0	176.5	177.5	22,896	4,054,450	177.08	38.24	38.13	38.24	38.13	38.35	105,976	38.258	-0.28%
2002-09-18	177.5	177.5	178.0	177.5	180.0	21,347	3,805,985	178.29	38.35	38.35	38.46	38.35	38.89	98,806	38.520	-1.11%
2002-09-17	179.5	179.5	180.0	179.5	180.0	7,052	1,268,254	179.84	38.78	38.78	38.89	38.78	38.89	32,641	38.855	0.28%
2002-09-16	179.0	179.0	179.5	179.0	181.0	8,284	1,489,560	179.81	38.67	38.67	38.78	38.67	39.10	38,343	38.848	-0.83%
2002-09-13	180.5	179.5	180.0	179.5	180.5	16,454	2,961,558	179.99	39.00	38.78	38.89	38.78	39.00	76,159	38.887	-0.55%
2002-09-12	181.5	181.0	181.5	180.0	181.5	6,844	1,240,726	181.29	39.21	39.10	39.21	38.89	39.21	31,678	39.167	1.11%
2002-09-11	179.5	179.0	179.5	178.5	181.0	12,901	2,318,627	179.72	38.78	38.67	38.78	38.56	39.10	59,713	38.829	0.00%
2002-09-10	179.5	179.0	179.5	178.0	180.5	18,913	3,395,268	179.52	38.78	38.67	38.78	38.46	39.00	87,540	38.785	0.84%
2002-09-09	178.0	178.0	178.5	178.0	181.0	21,980	3,932,380	178.91	38.46	38.46	38.56	38.46	39.10	101,736	38.653	-0.84%
2002-09-06	179.5	179.0	179.5	178.0	180.0	53,194	9,530,114	179.16	38.78	38.67	38.78	38.46	38.89	246,213	38.707	-0.55%
2002-09-05	180.5	180.0	181.0	180.0	184.0	49,203	8,911,689	181.12	39.00	38.89	39.10	38.89	39.75	227,740	39.131	-0.82%
2002-09-04	182.0	181.5	182.0	181.5	184.0	30,362	5,527,910	182.07	39.32	39.21	39.32	39.21	39.75	140,533	39.335	-0.82%
2002-09-03	183.5	183.0	183.5	183.0	184.0	18,447	3,380,960	183.28	39.64	39.54	39.64	39.54	39.75	85,384	39.597	-0.81%
2002-09-02	185.0	184.5	185.0	184.5	186.0	6,990	1,292,040	184.84	39.97	39.86	39.97	39.86	40.19	32,354	39.935	0.00%
2002-08-30	185.0	184.5	185.0	184.5	186.0	14,048	2,595,583	184.77	39.97	39.86	39.97	39.86	40.19	65,022	39.918	1.37%
2002-08-29	182.5	182.0	185.0	182.0	185.5	31,920	5,882,349	184.28	39.43	39.32	39.97	39.32	40.08	147,744	39.814	0.00%
2002-08-28	182.5	182.0	183.0	182.5	184.5	30,567	5,595,294	183.05	39.43	39.32	39.54	39.43	39.86	141,482	39.548	-1.35%
2002-08-27	185.0	184.5	185.0	183.5	186.0	15,905	2,935,560	184.57	39.97	39.86	39.97	39.64	40.19	73,618	39.876	-0.54%
2002-08-26	186.0	185.5	186.0	186.0	188.0	13,869	2,586,396	186.49	40.19	40.08	40.19	40.19	40.62	64,194	40.290	-1.06%
2002-08-23	188.0	187.5	188.0	187.5	189.5	19,260	3,622,050	188.06	40.62	40.51	40.62	40.51	40.94	89,147	40.630	0.00%
2002-08-22	188.0	188.0	189.0	187.5	190.0	26,586	5,003,112	188.19	40.62	40.62	40.83	40.51	41.05	123,056	40.657	-0.53%
2002-08-21	189.0	189.0	190.0	188.0	191.0	18,394	3,479,414	189.16	40.83	40.83	41.05	40.62	41.27	85,138	40.868	-1.31%
2002-08-20	191.5	190.0	191.5	189.0	191.5	13,924	2,658,972	190.96	41.37	41.05	41.37	40.83	41.37	64,448	41.257	1.86%
2002-08-19	188.0	188.0	188.5	188.0	191.0	10,721	2,035,562	189.87	40.62	40.62	40.73	40.62	41.27	49,623	41.020	-1.57%
2002-08-16	191.0	190.5	191.0	190.5	195.0	9,260	1,768,480	190.98	41.27	41.16	41.27	41.16	42.13	42,861	41.261	0.00%
2002-08-15	191.0	191.0	192.0	189.0	193.0	14,607	2,796,127	191.42	41.27	41.27	41.48	40.83	41.70	67,610	41.357	1.06%
2002-08-14	189.0	188.5	189.0	187.5	189.0	15,420	2,900,900	188.13	40.83	40.73	40.83	40.51	40.83	71,373	40.644	-0.68%
2002-08-13	191.0	191.0	192.0	190.0	192.0	27,022	5,154,171	190.74	41.11	41.11	41.33	40.90	41.33	125,534	41.058	-1.04%
2002-08-12	193.0	193.0	193.5	193.0	196.0	2,331	451,540	193.71	41.54	41.54	41.65	41.54	42.19	10,829	41.697	-1.03%
2002-08-09	195.0	194.5	195.0	194.0	196.0	5,433	1,059,486	195.01	41.97	41.87	41.97	41.76	42.19	25,240	41.977	0.52%
2002-08-08	194.0	193.5	194.0	193.0	194.0	2,524	488,746	193.64	41.76	41.65	41.76	41.54	41.76	11,726	41.682	0.52%
2002-08-07	193.0	192.5	193.0	192.0	194.0	7,771	1,499,332	192.94	41.54	41.44	41.54	41.33	41.76	36,101	41.531	0.52%
2002-08-06	192.0	191.0	192.0	191.0	194.0	13,276	2,544,890	191.69	41.33	41.11	41.33	41.11	41.76	61,675	41.263	-1.54%
2002-08-05	195.0	194.0	195.0	194.0	196.0	12,791	2,490,330	194.69	41.97	41.76	41.97	41.76	42.19	59,422	41.909	-1.02%
2002-08-02	197.0	196.5	197.0	196.0	199.0	13,651	2,686,572	196.80	42.41	42.30	42.41	42.19	42.84	63,418	42.363	-1.50%
2002-08-01	200.0	199.0	200.0	199.0	202.0	6,752	1,350,125	199.96	43.05	42.84	43.05	42.84	43.48	31,367	43.042	-0.99%
2002-07-31	202.0	201.0	202.0	197.5	202.0	21,611	4,290,622	198.54	43.48	43.27	43.48	42.51	43.48	100,397	42.737	-0.49%
2002-07-30	203.0	202.0	203.0	199.0	203.0	8,530	1,724,170	202.13	43.70	43.48	43.70	42.84	43.70	39,627	43.510	3.05%
2002-07-29	197.0	197.0	198.0	196.0	197.0	3,429	672,347	196.08	42.41	42.41	42.62	42.19	42.41	15,930	42.207	1.03%
2002-07-26	195.0	195.0	196.0	194.0	197.0	10,383	2,028,955	195.41	41.97	41.97	42.19	41.76	42.41	48,236	42.063	-1.02%
2002-07-25	197.0	197.0	197.5	197.0	198.0	9,760	1,926,340	197.37	42.41	42.41	42.51	42.41	42.62	45,341	42.485	0.77%
2002-07-24	195.5	195.0	195.5	193.0	197.0	38,082	7,417,629	194.78	42.08	41.97	42.08	41.54	42.41	176,915	41.928	-1.26%
2002-07-23	198.0	197.0	198.0	195.0	200.0	49,608	9,756,359	196.67	42.62	42.41	42.62	41.97	43.05	230,461	42.334	-1.49%
2002-07-22	201.0	200.0	201.0	200.0	203.0	17,106	3,432,282	200.65	43.27	43.05	43.27	43.05	43.70	79,468	43.191	-1.47%
2002-07-19	204.0	204.0	205.0	204.0	206.0	9,513	1,950,113	204.99	43.91	43.91	44.13	43.91	44.34	44,194	44.126	-0.97%
2002-07-18	206.0	205.0	208.0	203.0	206.0	4,141	846,112	204.33	44.34	44.13	44.77	43.70	44.34	19,238	43.982	0.98%
2002-07-17	204.0	203.0	205.0	203.0	205.0	12,323	2,510,132	203.69	43.91	43.70	44.13	43.70	44.13	57,248	43.846	-0.49%
2002-07-16	205.0	205.0	206.0	205.0	207.0	22,595	4,637,890	205.26	44.13	44.13	44.34	44.13	44.56	104,968	44.184	-0.97%
2002-07-15	207.0	206.0	207.0	206.0	208.0	24,877	5,149,831	207.01	44.56	44.34	44.56	44.34	44.77	115,569	44.560	-1.43%
2002-07-12	210.0	209.0	210.0	209.0	212.0	10,461	2,193,127	209.65	45.20	44.99	45.20	44.99	45.63	48,598	45.128	0.00%
2002-07-11	210.0	209.0	210.0	209.0	210.0	19,906	4,174,436	209.71	45.20	44.99	45.20	44.99	45.20	92,476	45.141	-1.41%
2002-07-10	213.0	212.0	213.0	212.0	213.0	3,868	820,045	212.01	45.85	45.63	45.85	45.63	45.85	17,969	45.636	0.47%
2002-07-09	212.0	212.0	214.0	212.0	215.0	4,365	928,140	212.63	45.63	45.63	46.06	45.63	46.28	20,278	45.770	0.47%
2002-07-08	211.0	211.0	215.0	211.0	214.0	5,169	1,100,766	212.96	45.42	45.42	46.28	45.42	46.06	24,013	45.840	-0.47%
2002-07-05	212.0	211.0	213.0	211.0	212.0	6,063	1,282,495	211.53	45.63	45.42	45.85	45.42	45.63	28,166	45.533	0.47%
2002-07-04	211.0	211.0	212.0	211.0	213.0	8,483	1,798,424	212.00	45.42	45.42	45.63	45.42	45.85	39,409	45.635	-0.47%
2002-07-03	212.0	211.0	213.0	211.0	212.0	11,095	2,350,620	211.86	45.63	45.42	45.85	45.42	45.63	51,543	45.605	-0.93%
2002-07-02	214.0	214.0	215.0	213.0	215.0	4,993	1,070,311	214.36	46.06	46.06	46.28	45.85	46.28	23,196	46.143	0.47%
2002-06-28	213.0	213.0	217.0	213.0	215.0	12,779	2,731,245	213.73	45.85	45.85	46.71	45.85	46.28	59,367	46.006	-0.47%
2002-06-27	214.0	214.0	215.0	213.0	215.0	3,229	689,490	213.53	46.06	46.06	46.28	45.85	46.28	15,001	45.964	0.00%
2002-06-26	214.0	213.0	214.0	212.0	214.0	12,631	2,699,226	213.70	46.06	45.85	46.06	45.63	46.06	58,679	46.000	0.94%
2002-06-25	212.0	211.0	213.0	211.0	214.0	12,377	2,635,491	212.93	45.63	45.42	45.85	45.42	46.06	57,499	45.835	-0.93%
2002-06-24	214.0	213.0	214.0	213.0	215.0	19,287	4,122,170	213.73	46.06	45.85	46.06	45.85	46.28	89,600	46.006	-0.93%
2002-06-21	216.0	215.0	216.0	215.0	217.0	11,551	2,490,912	215.64	46.50	46.28	46.50	46.28	46.71	53,662	46.419	-0.92%
2002-06-20	218.0	217.0	218.0	216.0	218.0	6,649	1,438,137	216.29	46.93	46.71	46.93	46.50	46.93	30,889	46.558	0.46%
2002-06-19	217.0	216.0	217.0	216.0	218.0	5,341	1,161,722	217.51	46.71	46.50	46.71	46.50	46.93	24,812	46.820	-0.46%
2002-06-18	218.0	218.0	219.0	216.0	220.0	9,236	2,018,776	218.58	46.93	46.93	47.14	46.50	47.36	42,907	47.050	0.93%
2002-06-17	216.0	216.0	217.0	215.0	218.0	13,672	2,958,036	216.36	46.50	46.50	46.71	46.28	46.93	63,515	46.572	-0.92%
2002-06-14	218.0	218.0	219.0	217.0	220.0	26,505	5,790,830	218.48	46.93	46.93	47.14	46.71	47.36	123,133	47.029	-1.36%
2002-06-13	221.0	221.0	223.0	220.0	222.0	7,666	1,694,888	221.09	47.57	47.57	48.00	47.36	47.79	35,613	47.591	-0.45%
2002-06-12	222.0	221.0	222.0	221.0	224.0	6,296	1,397,346	221.94	47.79	47.57	47.79	47.57	48.22	29,249	47.774	-0.89%
2002-06-11	224.0	223.0	224.0	224.0	225.0	6,691	1,499,064	224.04	48.22	48.00	48.22	48.22	48.43	31,084	48.226	-0.44%
2002-06-10	225.0	224.0	225.0	224.0	227.0	13,073	2,936,433	224.62	48.43	48.22	48.43	48.22	48.86	60,732	48.350	-0.88%
2002-06-07	227.0	226.0	227.0	226.0	227.0	5,993	1,353,826	225.90	48.86	48.65	48.86	48.65	48.86	27,841	48.627	0.44%
2002-06-06	226.0	226.0	228.0	226.0	229.0	3,494	793,197	227.02	48.65	48.65	49.08	48.65	49.29	16,232	48.867	-0.88%
2002-06-05	228.0	227.0	228.0	227.0	228.0	7,904	1,795,800	227.20	49.08	48.86	49.08	48.86	49.08	36,719	48.906	-0.44%
2002-06-04	229.0	228.0	229.0	229.0	229.0	11,140	2,550,640	228.96	49.29	49.08	49.29	49.29	49.29	51,752	49.285	0.00%
2002-06-03	229.0	229.0	231.0	228.0	230.0	5,281	1,209,905	229.11	49.29	49.29	49.72	49.08	49.51	24,534	49.316	-0.43%
2002-05-31	230.0	229.0	230.0	229.0	231.0	15,741	3,615,045	229.66	49.51	49.29	49.51	49.29	49.72	73,127	49.435	0.44%
2002-05-30	229.0	229.0	230.0	228.0	230.0	16,361	3,743,607	228.81	49.29	49.29	49.51	49.08	49.51	76,007	49.253	0.44%
2002-05-29	228.0	228.0	229.0	228.0	229.0	6,217	1,418,025	228.09	49.08	49.08	49.29	49.08	49.29	28,882	49.097	-0.44%
2002-05-28	229.0	229.0	230.0	228.0	229.0	10,978	2,512,150	228.83	49.29	49.29	49.51	49.08	49.29	51,000	49.258	0.44%
2002-05-27	228.0	228.0	229.0	228.0	228.0	6,417	1,462,825	227.96	49.08	49.08	49.29	49.08	49.08	29,811	49.070	-0.44%
2002-05-24	229.0	229.0	230.0	227.0	231.0	21,011	4,817,283	229.27	49.29	49.29	49.51	48.86	49.72	97,609	49.353	0.88%
2002-05-23	227.0	227.0	228.0	226.0	228.0	20,469	4,654,019	227.37	48.86	48.86	49.08	48.65	49.08	95,092	48.943	0.44%
2002-05-22	226.0	225.0	226.0	226.0	226.0	6,230	1,407,790	225.97	48.65	48.43	48.65	48.65	48.65	28,942	48.641	0.44%
2002-05-21	225.0	224.0	225.0	225.0	227.0	10,676	2,406,779	225.44	48.43	48.22	48.43	48.43	48.86	49,597	48.527	-0.88%
2002-05-17	227.0	227.0	228.0	227.0	229.0	7,729	1,760,937	227.84	48.86	48.86	49.08	48.86	49.29	35,906	49.043	0.00%
2002-05-16	227.0	227.0	228.0	227.0	228.0	6,579	1,499,196	227.88	48.86	48.86	49.08	48.86	49.08	30,564	49.052	0.00%
2002-05-15	227.0	226.0	227.0	226.0	228.0	19,635	4,442,605	226.26	48.86	48.65	48.86	48.65	49.08	91,217	48.704	-0.44%
2002-05-14	228.0	228.0	229.0	228.0	229.0	7,584	1,732,577	228.45	49.08	49.08	49.29	49.08	49.29	35,233	49.176	-0.56%
2002-05-13	230.0	230.0	231.0	228.0	231.0	11,038	2,537,931	229.93	49.36	49.36	49.57	48.93	49.57	51,438	49.340	0.44%
2002-05-10	229.0	229.0	230.0	229.0	231.0	11,966	2,743,422	229.27	49.14	49.14	49.36	49.14	49.57	55,762	49.199	0.88%
2002-05-09	227.0	226.0	227.0	227.0	230.0	28,417	6,504,528	228.90	48.71	48.50	48.71	48.71	49.36	132,425	49.119	0.00%
2002-05-08	227.0	226.0	227.0	227.0	230.0	20,062	4,568,447	227.72	48.71	48.50	48.71	48.71	49.36	93,490	48.866	-1.30%
2002-05-07	230.0	230.0	231.0	230.0	232.0	41,785	9,644,281	230.81	49.36	49.36	49.57	49.36	49.78	194,721	49.529	-0.86%
2002-05-06	232.0	232.0	233.0	228.0	234.0	40,633	9,380,773	230.87	49.78	49.78	50.00	48.93	50.21	189,352	49.541	1.75%
2002-05-03	228.0	227.0	229.0	225.0	228.0	22,074	5,003,800	226.68	48.93	48.71	49.14	48.28	48.93	102,866	48.644	1.33%
2002-05-02	225.0	225.0	226.0	223.0	225.0	32,392	7,255,038	223.98	48.28	48.28	48.50	47.85	48.28	150,949	48.063	2.74%
2002-04-30	219.0	219.0	220.0	219.0	220.0	9,418	2,068,788	219.66	47.00	47.00	47.21	47.00	47.21	43,888	47.137	0.46%
2002-04-29	218.0	218.0	219.0	217.0	218.0	18,942	4,127,930	217.92	46.78	46.78	47.00	46.57	46.78	88,271	46.764	0.00%
2002-04-26	218.0	218.0	219.0	216.0	218.0	6,632	1,440,620	217.22	46.78	46.78	47.00	46.35	46.78	30,906	46.614	0.46%
2002-04-25	217.0	217.0	218.0	215.0	218.0	7,605	1,643,204	216.07	46.57	46.57	46.78	46.14	46.78	35,440	46.366	0.46%
2002-04-24	216.0	215.0	216.0	215.0	217.0	6,231	1,342,619	215.47	46.35	46.14	46.35	46.14	46.57	29,037	46.238	-0.92%
2002-04-23	218.0	218.0	219.0	218.0	219.0	8,513	1,856,312	218.06	46.78	46.78	47.00	46.78	47.00	39,671	46.793	-0.46%
2002-04-22	219.0	219.0	220.0	218.0	220.0	26,228	5,759,946	219.61	47.00	47.00	47.21	46.78	47.21	122,224	47.126	2.34%
2002-04-19	214.0	214.0	216.0	214.0	215.0	10,096	2,163,993	214.34	45.92	45.92	46.35	45.92	46.14	47,048	45.995	-1.83%
2002-04-18	218.0	217.0	218.0	217.0	218.0	7,036	1,527,675	217.12	46.78	46.57	46.78	46.57	46.78	32,788	46.592	0.46%
2002-04-17	217.0	217.0	218.0	217.0	218.0	8,225	1,785,916	217.13	46.57	46.57	46.78	46.57	46.78	38,329	46.594	0.00%
2002-04-16	217.0	217.0	218.0	215.0	218.0	18,501	4,000,307	216.22	46.57	46.57	46.78	46.14	46.78	86,216	46.399	1.40%
2002-04-15	214.0	214.0	215.0	213.0	215.0	8,614	1,841,150	213.74	45.92	45.92	46.14	45.71	46.14	40,142	45.866	0.47%
2002-04-12	213.0	213.0	214.0	209.0	213.0	17,760	3,767,549	212.14	45.71	45.71	45.92	44.85	45.71	82,763	45.522	0.95%
2002-04-11	211.0	211.0	212.0	211.0	212.0	7,945	1,676,740	211.04	45.28	45.28	45.49	45.28	45.49	37,024	45.288	0.96%
2002-04-10	209.0	209.0	210.0	208.0	210.0	3,287	687,122	209.04	44.85	44.85	45.06	44.63	45.06	15,318	44.858	0.00%
2002-04-09	209.0	209.0	210.0	209.0	210.0	3,708	775,985	209.27	44.85	44.85	45.06	44.85	45.06	17,280	44.908	0.00%
2002-04-08	209.0	209.0	210.0	208.0	210.0	3,890	811,371	208.58	44.85	44.85	45.06	44.63	45.06	18,128	44.759	-0.48%
2002-04-04	210.0	210.0	212.0	209.0	211.0	12,662	2,661,659	210.21	45.06	45.06	45.49	44.85	45.28	59,006	45.109	0.00%
2002-04-03	210.0	209.0	210.0	209.0	211.0	5,283	1,107,781	209.69	45.06	44.85	45.06	44.85	45.28	24,619	44.997	-0.94%
2002-04-02	212.0	211.0	212.0	210.0	212.0	5,651	1,190,728	210.71	45.49	45.28	45.49	45.06	45.49	26,334	45.216	-0.47%
2002-03-28	213.0	212.0	213.0	211.0	214.0	2,536	537,255	211.85	45.71	45.49	45.71	45.28	45.92	11,818	45.461	0.47%
2002-03-27	212.0	211.0	212.0	208.0	212.0	6,435	1,357,662	210.98	45.49	45.28	45.49	44.63	45.49	29,988	45.274	1.92%
2002-03-26	208.0	208.0	209.0	208.0	211.0	15,689	3,270,566	208.46	44.63	44.63	44.85	44.63	45.28	73,112	44.734	-1.89%
2002-03-25	212.0	212.0	213.0	212.0	213.0	5,259	1,116,762	212.35	45.49	45.49	45.71	45.49	45.71	24,507	45.569	-0.93%
2002-03-22	214.0	214.0	215.0	213.0	214.0	7,220	1,539,854	213.28	45.92	45.92	46.14	45.71	45.92	33,646	45.767	0.00%
2002-03-21	214.0	214.0	215.0	214.0	215.0	6,723	1,439,102	214.06	45.92	45.92	46.14	45.92	46.14	31,330	45.934	-1.38%
2002-03-20	217.0	216.0	218.0	216.0	217.0	15,541	3,368,933	216.78	46.57	46.35	46.78	46.35	46.57	72,422	46.518	0.93%
2002-03-19	215.0	215.0	216.0	214.0	216.0	8,645	1,857,640	214.88	46.14	46.14	46.35	45.92	46.35	40,286	46.111	0.47%
2002-03-18	214.0	214.0	215.0	214.0	215.0	5,180	1,107,539	213.81	45.92	45.92	46.14	45.92	46.14	24,139	45.881	0.00%
2002-03-15	214.0	213.0	214.0	213.0	214.0	4,118	878,380	213.30	45.92	45.71	45.92	45.71	45.92	19,190	45.772	0.47%
2002-03-14	213.0	212.0	213.0	213.0	214.0	7,506	1,598,673	212.99	45.71	45.49	45.71	45.71	45.92	34,978	45.705	-0.93%
2002-03-13	215.0	214.0	215.0	214.0	216.0	8,756	1,876,180	214.27	46.14	45.92	46.14	45.92	46.35	40,804	45.981	0.00%
2002-03-12	215.0	215.0	216.0	215.0	216.0	9,677	2,083,060	215.26	46.14	46.14	46.35	46.14	46.35	45,095	46.192	-0.92%
2002-03-11	217.0	216.0	217.0	216.0	218.0	12,319	2,665,976	216.41	46.57	46.35	46.57	46.35	46.78	57,407	46.440	0.00%
2002-03-08	217.0	217.0	218.0	216.0	219.0	25,963	5,633,145	216.97	46.57	46.57	46.78	46.35	47.00	120,989	46.559	-0.91%
2002-03-07	219.0	219.0	220.0	219.0	220.0	34,906	7,647,458	219.09	47.00	47.00	47.21	47.00	47.21	162,664	47.014	0.92%
2002-03-06	217.0	216.0	217.0	214.0	218.0	43,182	9,329,712	216.06	46.57	46.35	46.57	45.92	46.78	201,231	46.363	1.88%
2002-03-05	213.0	212.0	213.0	208.0	215.0	80,149	17,117,478	213.57	45.71	45.49	45.71	44.63	46.14	373,499	45.830	3.40%
2002-03-04	206.0	205.0	206.0	205.0	206.0	9,373	1,927,162	205.61	44.21	43.99	44.21	43.99	44.21	43,679	44.121	1.48%
2002-03-01	203.0	203.0	204.0	203.0	205.0	6,311	1,284,011	203.46	43.56	43.56	43.78	43.56	43.99	29,410	43.660	0.50%
2002-02-28	202.0	202.0	203.0	202.0	204.0	9,370	1,901,100	202.89	43.35	43.35	43.56	43.35	43.78	43,665	43.539	-0.49%
2002-02-27	203.0	203.0	204.0	202.0	204.0	24,979	5,069,428	202.95	43.56	43.56	43.78	43.35	43.78	116,404	43.550	0.00%
2002-02-26	203.0	203.0	205.0	203.0	205.0	18,365	3,744,598	203.90	43.56	43.56	43.99	43.56	43.99	85,582	43.754	-0.49%
2002-02-25	204.0	203.0	204.0	204.0	206.0	18,877	3,861,877	204.58	43.78	43.56	43.78	43.78	44.21	87,968	43.901	-1.45%
2002-02-22	207.0	206.0	207.0	207.0	208.0	5,504	1,141,187	207.34	44.42	44.21	44.42	44.42	44.63	25,649	44.492	-0.96%
2002-02-21	209.0	208.0	209.0	208.0	210.0	5,617	1,173,429	208.91	44.85	44.63	44.85	44.63	45.06	26,176	44.829	0.00%
2002-02-20	209.0	208.0	209.0	207.0	210.0	6,696	1,398,172	208.81	44.85	44.63	44.85	44.42	45.06	31,204	44.808	0.48%
2002-02-19	208.0	208.0	209.0	208.0	210.0	6,581	1,372,335	208.53	44.63	44.63	44.85	44.63	45.06	30,668	44.748	-1.89%
2002-02-18	212.0	210.0	212.0	210.0	212.0	11,479	2,414,353	210.33	45.49	45.06	45.49	45.06	45.49	53,493	45.134	0.00%
2002-02-15	212.0	207.0	215.0	206.0	215.0	8,055	1,681,618	208.77	45.49	44.42	46.14	44.21	46.14	37,537	44.799	2.91%
2002-02-11	206.0	205.0	207.0	206.0	207.0	2,313	477,107	206.27	44.21	43.99	44.42	44.21	44.42	10,779	44.264	0.49%
2002-02-08	205.0	205.0	206.0	205.0	207.0	5,748	1,185,044	206.17	43.99	43.99	44.21	43.99	44.42	26,786	44.241	-1.12%
2002-02-07	208.0	208.0	209.0	207.0	209.0	14,796	3,080,827	208.22	44.49	44.49	44.70	44.27	44.70	69,177	44.535	0.97%
2002-02-06	206.0	204.0	206.0	204.0	206.0	10,495	2,142,032	204.10	44.06	43.63	44.06	43.63	44.06	49,068	43.654	1.48%
2002-02-05	203.0	202.0	203.0	202.0	204.0	8,767	1,776,202	202.60	43.42	43.20	43.42	43.20	43.63	40,989	43.333	-0.49%
2002-02-04	204.0	203.0	204.0	203.0	204.0	10,520	2,136,920	203.13	43.63	43.42	43.63	43.42	43.63	49,185	43.446	0.00%
2002-02-01	204.0	204.0	205.0	204.0	205.0	6,710	1,368,565	203.96	43.63	43.63	43.85	43.63	43.85	31,372	43.624	0.00%
2002-01-31	204.0	204.0	205.0	204.0	204.0	6,430	1,310,981	203.89	43.63	43.63	43.85	43.63	43.63	30,063	43.608	0.00%
2002-01-30	204.0	204.0	205.0	203.0	205.0	5,952	1,213,760	203.92	43.63	43.63	43.85	43.42	43.85	27,828	43.617	-0.49%
2002-01-29	205.0	204.0	206.0	203.0	205.0	14,538	2,964,169	203.89	43.85	43.63	44.06	43.42	43.85	67,971	43.609	0.49%
2002-01-28	204.0	203.0	205.0	204.0	207.0	6,969	1,428,091	204.92	43.63	43.42	43.85	43.63	44.27	32,583	43.830	-0.49%
2002-01-25	205.0	204.0	205.0	204.0	205.0	6,904	1,410,283	204.27	43.85	43.63	43.85	43.63	43.85	32,279	43.691	0.99%
2002-01-24	203.0	203.0	204.0	203.0	205.0	8,038	1,638,438	203.84	43.42	43.42	43.63	43.42	43.85	37,581	43.598	0.00%
2002-01-23	203.0	203.0	204.0	203.0	204.0	7,626	1,550,726	203.35	43.42	43.42	43.63	43.42	43.63	35,655	43.493	-0.49%
2002-01-22	204.0	204.0	205.0	204.0	206.0	8,925	1,827,630	204.78	43.63	43.63	43.85	43.63	44.06	41,728	43.799	-0.97%
2002-01-21	206.0	205.0	206.0	205.0	206.0	4,045	828,890	204.92	44.06	43.85	44.06	43.85	44.06	18,912	43.829	0.49%
2002-01-18	205.0	205.0	206.0	205.0	205.0	8,280	1,696,860	204.93	43.85	43.85	44.06	43.85	43.85	38,712	43.833	0.00%
2002-01-17	205.0	205.0	206.0	203.0	206.0	10,898	2,224,654	204.13	43.85	43.85	44.06	43.42	44.06	50,952	43.661	0.00%
2002-01-16	205.0	205.0	206.0	205.0	206.0	4,010	822,020	204.99	43.85	43.85	44.06	43.85	44.06	18,748	43.845	0.00%
2002-01-15	205.0	205.0	207.0	204.0	206.0	3,778	773,197	204.66	43.85	43.85	44.27	43.63	44.06	17,664	43.773	-0.49%
2002-01-14	206.0	205.0	206.0	205.0	206.0	5,898	1,212,689	205.61	44.06	43.85	44.06	43.85	44.06	27,575	43.977	0.00%
2002-01-11	206.0	205.0	206.0	205.0	208.0	7,625	1,576,493	206.75	44.06	43.85	44.06	43.85	44.49	35,650	44.222	-0.96%
2002-01-10	208.0	205.0	208.0	204.0	208.0	9,994	2,047,652	204.89	44.49	43.85	44.49	43.63	44.49	46,726	43.823	1.46%
2002-01-09	205.0	204.0	205.0	204.0	206.0	7,138	1,457,638	204.21	43.85	43.63	43.85	43.63	44.06	33,373	43.677	0.49%
2002-01-08	204.0	204.0	205.0	204.0	206.0	5,475	1,121,535	204.85	43.63	43.63	43.85	43.63	44.06	25,598	43.814	-0.97%
2002-01-07	206.0	204.0	206.0	205.0	207.0	8,652	1,779,073	205.63	44.06	43.63	44.06	43.85	44.27	40,451	43.980	0.49%
2002-01-04	205.0	205.0	207.0	204.0	207.0	6,710	1,371,846	204.45	43.85	43.85	44.27	43.63	44.27	31,372	43.729	0.99%
2002-01-03	203.0	202.0	203.0	202.0	203.0	3,465	702,356	202.70	43.42	43.20	43.42	43.20	43.42	16,200	43.355	0.50%
2002-01-02	202.0	202.0	203.0	202.0	204.0	5,802	1,176,200	202.72	43.20	43.20	43.42	43.20	43.63	27,127	43.360	-0.49%
2001-12-31	203.0	203.0	204.0	202.0	203.0	3,255	660,100	202.80	43.42	43.42	43.63	43.20	43.42	15,218	43.375	0.00%
2001-12-28	203.0	203.0	204.0	203.0	204.0	7,911	1,607,900	203.25	43.42	43.42	43.63	43.42	43.63	36,987	43.472	0.00%
2001-12-27	203.0	202.0	203.0	202.0	205.0	10,753	2,180,800	202.81	43.42	43.20	43.42	43.20	43.85	50,274	43.378	-0.49%
2001-12-24	204.0	204.0	205.0	203.0	205.0	3,610	736,510	204.02	43.63	43.63	43.85	43.42	43.85	16,878	43.637	-0.49%
2001-12-21	205.0	204.0	205.0	205.0	206.0	6,065	1,244,239	205.15	43.85	43.63	43.85	43.85	44.06	28,356	43.879	-0.49%
2001-12-20	206.0	206.0	207.0	206.0	207.0	6,040	1,244,420	206.03	44.06	44.06	44.27	44.06	44.27	28,239	44.067	-0.48%
2001-12-19	207.0	206.0	208.0	206.0	208.0	13,661	2,821,951	206.57	44.27	44.06	44.49	44.06	44.49	63,871	44.182	0.49%
2001-12-18	206.0	206.0	207.0	203.0	207.0	15,369	3,154,457	205.25	44.06	44.06	44.27	43.42	44.27	71,856	43.900	1.48%
2001-12-17	203.0	203.0	205.0	203.0	206.0	21,332	4,358,211	204.30	43.42	43.42	43.85	43.42	44.06	99,735	43.698	-1.46%
2001-12-14	206.0	205.0	206.0	203.0	206.0	12,726	2,606,477	204.82	44.06	43.85	44.06	43.42	44.06	59,499	43.807	-0.48%
2001-12-13	207.0	207.0	208.0	206.0	207.0	8,168	1,686,872	206.52	44.27	44.27	44.49	44.06	44.27	38,189	44.172	0.49%
2001-12-12	206.0	206.0	207.0	206.0	207.0	5,771	1,193,713	206.85	44.06	44.06	44.27	44.06	44.27	26,982	44.242	-0.48%
2001-12-11	207.0	207.0	208.0	206.0	208.0	5,347	1,106,489	206.94	44.27	44.27	44.49	44.06	44.49	24,999	44.261	-0.96%
2001-12-10	209.0	208.0	209.0	207.0	209.0	5,743	1,195,515	208.17	44.70	44.49	44.70	44.27	44.70	26,851	44.524	-0.48%
2001-12-07	210.0	209.0	211.0	209.0	210.0	6,450	1,350,155	209.33	44.92	44.70	45.13	44.70	44.92	30,156	44.772	-0.47%
2001-12-06	211.0	210.0	212.0	210.0	212.0	16,346	3,440,222	210.46	45.13	44.92	45.34	44.92	45.34	76,424	45.015	0.96%
2001-12-05	209.0	209.0	210.0	209.0	211.0	9,141	1,919,446	209.98	44.70	44.70	44.92	44.70	45.13	42,738	44.912	0.00%
2001-12-04	209.0	208.0	209.0	209.0	210.0	5,159	1,078,207	209.00	44.70	44.49	44.70	44.70	44.92	24,120	44.701	-0.95%
2001-12-03	211.0	211.0	212.0	210.0	211.0	13,310	2,805,853	210.81	45.13	45.13	45.34	44.92	45.13	62,229	45.089	0.00%
2001-11-30	211.0	210.0	211.0	208.0	211.0	9,990	2,100,355	210.25	45.13	44.92	45.13	44.49	45.13	46,707	44.969	1.44%
2001-11-29	208.0	207.0	208.0	207.0	208.0	5,085	1,055,588	207.59	44.49	44.27	44.49	44.27	44.49	23,774	44.400	-0.48%
2001-11-28	209.0	209.0	210.0	209.0	212.0	13,835	2,904,674	209.95	44.70	44.70	44.92	44.70	45.34	64,684	44.906	0.00%
2001-11-27	209.0	209.0	210.0	209.0	210.0	9,081	1,898,229	209.03	44.70	44.70	44.92	44.70	44.92	42,457	44.709	0.00%
2001-11-26	209.0	209.0	210.0	209.0	211.0	10,983	2,305,561	209.92	44.70	44.70	44.92	44.70	45.13	51,350	44.899	0.00%
2001-11-23	209.0	209.0	210.0	208.0	209.0	2,913	606,965	208.36	44.70	44.70	44.92	44.49	44.70	13,619	44.566	0.00%
2001-11-22	209.0	207.0	209.0	207.0	211.0	17,798	3,704,690	208.15	44.70	44.27	44.70	44.27	45.13	83,213	44.521	-1.42%
2001-11-21	212.0	211.0	212.0	212.0	213.0	13,422	2,845,984	212.04	45.34	45.13	45.34	45.34	45.56	62,753	45.352	0.00%
2001-11-20	212.0	212.0	213.0	212.0	213.0	19,878	4,216,102	212.10	45.34	45.34	45.56	45.34	45.56	92,937	45.365	0.47%
2001-11-19	211.0	211.0	212.0	209.0	211.0	12,406	2,605,248	210.00	45.13	45.13	45.34	44.70	45.13	58,003	44.916	0.96%
2001-11-16	209.0	208.0	210.0	208.0	210.0	14,100	2,940,714	208.56	44.70	44.49	44.92	44.49	44.92	65,923	44.608	-0.48%
2001-11-15	210.0	210.0	211.0	207.0	211.0	33,440	6,990,945	209.06	44.92	44.92	45.13	44.27	45.13	156,345	44.715	2.94%
2001-11-14	204.0	203.0	205.0	203.0	204.0	7,775	1,581,717	203.44	43.63	43.42	43.85	43.42	43.63	36,351	43.512	1.28%
2001-11-13	202.0	201.0	204.0	200.0	202.0	9,734	1,952,440	200.58	43.08	42.87	43.51	42.65	43.08	45,642	42.777	-0.49%
2001-11-12	203.0	202.0	203.0	203.0	205.0	8,253	1,676,353	203.12	43.29	43.08	43.29	43.29	43.72	38,698	43.319	0.00%
2001-11-09	203.0	203.0	204.0	202.0	205.0	5,359	1,088,300	203.08	43.29	43.29	43.51	43.08	43.72	25,128	43.310	-0.49%
2001-11-08	204.0	204.0	205.0	203.0	205.0	18,795	3,835,862	204.09	43.51	43.51	43.72	43.29	43.72	88,129	43.525	1.49%
2001-11-07	201.0	201.0	202.0	201.0	203.0	14,901	3,008,109	201.87	42.87	42.87	43.08	42.87	43.29	69,870	43.053	-0.50%
2001-11-06	202.0	202.0	203.0	201.0	205.0	11,649	2,352,390	201.94	43.08	43.08	43.29	42.87	43.72	54,622	43.067	-0.49%
2001-11-05	203.0	202.0	203.0	199.0	203.0	21,038	4,247,247	201.88	43.29	43.08	43.29	42.44	43.29	98,647	43.055	2.78%
2001-11-02	197.5	197.5	198.5	197.5	199.0	13,372	2,646,146	197.89	42.12	42.12	42.33	42.12	42.44	62,701	42.203	1.02%
2001-11-01	195.5	195.0	195.5	194.0	197.0	12,122	2,377,139	196.10	41.69	41.59	41.69	41.37	42.01	56,840	41.822	-0.26%
2001-10-31	196.0	196.0	196.5	195.0	197.5	4,766	935,221	196.23	41.80	41.80	41.91	41.59	42.12	22,348	41.849	-0.51%
2001-10-30	197.0	196.5	197.0	195.0	197.0	6,189	1,214,701	196.27	42.01	41.91	42.01	41.59	42.01	29,020	41.857	1.03%
2001-10-29	195.0	194.5	195.0	192.5	195.0	10,606	2,054,466	193.71	41.59	41.48	41.59	41.05	41.59	49,731	41.311	1.30%
2001-10-26	192.5	192.0	194.5	192.0	194.0	48,420	9,337,408	192.84	41.05	40.95	41.48	40.95	41.37	227,040	41.127	-2.28%
2001-10-24	197.0	196.0	197.0	196.0	197.0	3,718	729,692	196.26	42.01	41.80	42.01	41.80	42.01	17,434	41.856	0.51%
2001-10-23	196.0	196.0	198.0	194.0	197.0	1,964	382,816	194.92	41.80	41.80	42.23	41.37	42.01	9,209	41.569	2.08%
2001-10-22	192.0	192.0	193.0	192.0	195.0	5,053	972,012	192.36	40.95	40.95	41.16	40.95	41.59	23,693	41.025	-1.54%
2001-10-19	195.0	195.0	197.0	194.5	195.5	7,857	1,531,107	194.87	41.59	41.59	42.01	41.48	41.69	36,841	41.560	-0.51%
2001-10-18	196.0	195.5	198.0	195.5	198.0	11,691	2,301,893	196.89	41.80	41.69	42.23	41.69	42.23	54,819	41.991	-1.51%
2001-10-17	199.0	198.0	200.0	197.0	199.0	9,804	1,936,230	197.49	42.44	42.23	42.65	42.01	42.44	45,971	42.119	0.51%
2001-10-16	198.0	197.0	198.0	196.5	198.0	3,076	605,727	196.92	42.23	42.01	42.23	41.91	42.23	14,423	41.996	0.51%
2001-10-15	197.0	197.0	198.5	197.0	198.5	8,495	1,677,325	197.45	42.01	42.01	42.33	42.01	42.33	39,833	42.109	-2.48%
2001-10-12	202.0	201.0	202.0	201.0	205.0	7,912	1,602,017	202.48	43.08	42.87	43.08	42.87	43.72	37,099	43.182	0.50%
2001-10-11	201.0	199.5	201.0	197.0	201.0	13,862	2,755,952	198.81	42.87	42.55	42.87	42.01	42.87	64,999	42.400	1.26%
2001-10-10	198.5	198.5	199.0	198.0	200.0	8,773	1,747,108	199.15	42.33	42.33	42.44	42.23	42.65	41,136	42.471	-0.75%
2001-10-09	200.0	200.0	201.0	199.0	202.0	16,561	3,320,792	200.52	42.65	42.65	42.87	42.44	43.08	77,654	42.764	-0.99%
2001-10-08	202.0	202.0	203.0	200.0	203.0	25,015	5,045,518	201.70	43.08	43.08	43.29	42.65	43.29	117,295	43.016	-1.94%
2001-10-05	206.0	205.0	207.0	204.0	206.0	23,193	4,760,603	205.26	43.93	43.72	44.15	43.51	43.93	108,751	43.775	-0.48%
2001-10-04	207.0	206.0	208.0	205.0	207.0	27,813	5,730,257	206.03	44.15	43.93	44.36	43.72	44.15	130,414	43.939	1.97%
2001-10-03	203.0	202.0	203.0	202.0	206.0	28,266	5,738,207	203.01	43.29	43.08	43.29	43.08	43.93	132,538	43.295	3.05%
2001-09-28	197.0	196.5	197.5	195.5	197.5	18,674	3,668,818	196.47	42.01	41.91	42.12	41.69	42.12	87,562	41.900	0.00%
2001-09-27	197.0	197.0	197.5	192.5	198.0	50,369	9,878,374	196.12	42.01	42.01	42.12	41.05	42.23	236,179	41.826	3.68%
2001-09-26	190.0	190.0	192.0	184.0	192.0	45,132	8,572,311	189.94	40.52	40.52	40.95	39.24	40.95	211,623	40.508	3.54%
2001-09-25	183.5	183.5	184.0	181.5	185.0	27,660	5,053,740	182.71	39.13	39.13	39.24	38.71	39.45	129,697	38.966	1.38%
2001-09-24	181.0	180.0	181.0	176.5	182.0	28,167	5,017,303	178.13	38.60	38.39	38.60	37.64	38.81	132,074	37.988	1.97%
2001-09-21	177.5	177.5	178.0	177.5	180.5	69,756	12,518,454	179.46	37.85	37.85	37.96	37.85	38.49	327,084	38.273	-2.47%
2001-09-20	182.0	182.0	183.5	182.0	187.0	22,362	4,092,661	183.02	38.81	38.81	39.13	38.81	39.88	104,855	39.032	-3.19%
2001-09-19	188.0	187.0	188.0	183.5	188.5	29,344	5,439,457	185.37	40.09	39.88	40.09	39.13	40.20	137,593	39.533	4.16%
2001-09-18	180.5	180.5	182.0	180.0	188.0	32,628	5,989,461	183.57	38.49	38.49	38.81	38.39	40.09	152,992	39.149	-1.37%
2001-09-17	183.0	182.5	183.0	177.0	187.0	69,928	12,628,261	180.59	39.03	38.92	39.03	37.75	39.88	327,890	38.514	-5.43%
2001-09-14	193.5	193.0	193.5	190.0	195.0	150,807	28,978,196	192.15	41.27	41.16	41.27	40.52	41.59	707,130	40.980	15.87%
2001-09-13	167.0	167.0	167.5	161.5	175.0	78,374	13,029,913	166.25	35.62	35.62	35.72	34.44	37.32	367,493	35.456	-2.91%
2001-09-12	172.0	171.5	172.0	161.0	194.0	141,118	23,698,351	167.93	36.68	36.58	36.68	34.34	41.37	661,698	35.814	-21.10%
2001-09-11	218.0	217.0	218.0	216.0	218.0	10,561	2,294,354	217.25	46.49	46.28	46.49	46.07	46.49	49,520	46.332	1.40%
2001-09-10	215.0	214.0	215.0	214.0	218.0	13,325	2,863,907	214.93	45.85	45.64	45.85	45.64	46.49	62,481	45.837	-2.27%
2001-09-07	220.0	220.0	222.0	220.0	224.0	15,280	3,377,238	221.02	46.92	46.92	47.35	46.92	47.77	71,647	47.137	-2.22%
2001-09-06	225.0	225.0	226.0	225.0	228.0	7,914	1,783,122	225.31	47.98	47.98	48.20	47.98	48.62	37,109	48.052	-1.32%
2001-09-05	228.0	226.0	230.0	226.0	228.0	4,160	941,980	226.44	48.62	48.20	49.05	48.20	48.62	19,506	48.292	0.44%
2001-09-04	227.0	226.0	228.0	226.0	227.0	7,438	1,682,357	226.18	48.41	48.20	48.62	48.20	48.41	34,877	48.237	0.44%
2001-09-03	226.0	226.0	227.0	226.0	229.0	12,176	2,758,412	226.55	48.20	48.20	48.41	48.20	48.84	57,093	48.314	-1.74%
2001-08-31	230.0	230.0	231.0	229.0	234.0	10,541	2,425,507	230.10	49.05	49.05	49.26	48.84	49.90	49,426	49.073	0.00%
2001-08-30	230.0	229.0	230.0	228.0	231.0	3,118	715,686	229.53	49.05	48.84	49.05	48.62	49.26	14,620	48.952	0.00%
2001-08-29	230.0	230.0	231.0	229.0	230.0	2,685	616,580	229.64	49.05	49.05	49.26	48.84	49.05	12,590	48.974	-1.29%
2001-08-28	233.0	233.0	234.0	233.0	235.0	20,205	4,728,123	234.01	49.69	49.69	49.90	49.69	50.12	94,741	49.906	0.00%
2001-08-27	233.0	232.0	233.0	232.0	233.0	16,354	3,793,490	231.96	49.69	49.48	49.69	49.48	49.69	76,683	49.469	-0.43%
2001-08-24	234.0	233.0	234.0	233.0	234.0	23,510	5,477,600	232.99	49.90	49.69	49.90	49.69	49.90	110,238	49.689	2.18%
2001-08-23	229.0	229.0	230.0	224.0	230.0	12,517	2,864,942	228.88	48.84	48.84	49.05	47.77	49.05	58,692	48.813	2.23%
2001-08-22	224.0	224.0	225.0	224.0	227.0	22,358	5,016,019	224.35	47.77	47.77	47.98	47.77	48.41	104,836	47.846	-1.32%
2001-08-21	227.0	226.0	227.0	227.0	228.0	9,167	2,080,661	226.97	48.41	48.20	48.41	48.41	48.62	42,984	48.406	-0.44%
2001-08-20	228.0	227.0	228.0	227.0	228.0	12,538	2,846,613	227.04	48.62	48.41	48.62	48.41	48.62	58,790	48.420	-0.87%
2001-08-17	230.0	230.0	231.0	230.0	231.0	7,295	1,678,265	230.06	49.05	49.05	49.26	49.05	49.26	34,206	49.063	0.00%
2001-08-16	230.0	229.0	230.0	228.0	231.0	13,954	3,200,506	229.36	49.05	48.84	49.05	48.62	49.26	65,430	48.915	1.32%
2001-08-15	227.0	227.0	228.0	227.0	228.0	11,653	2,649,434	227.36	48.41	48.41	48.62	48.41	48.62	54,641	48.488	-0.44%
2001-08-14	228.0	228.0	229.0	226.0	232.0	17,924	4,074,992	227.35	48.62	48.62	48.84	48.20	49.48	84,045	48.486	-2.73%
2001-08-13	235.0	235.0	236.0	234.0	236.0	12,925	3,035,705	234.87	49.99	49.99	50.20	49.78	50.20	60,762	49.961	-0.42%
2001-08-10	236.0	235.0	236.0	235.0	236.0	21,584	5,071,088	234.95	50.20	49.99	50.20	49.99	50.20	101,469	49.977	0.43%
2001-08-09	235.0	235.0	236.0	235.0	239.0	20,187	4,748,723	235.24	49.99	49.99	50.20	49.99	50.84	94,901	50.038	-2.49%
2001-08-08	241.0	240.0	242.0	240.0	242.0	92,588	22,295,251	240.80	51.26	51.05	51.48	51.05	51.48	435,267	51.222	2.55%
2001-08-07	235.0	234.0	235.0	234.0	237.0	44,063	10,331,080	234.46	49.99	49.78	49.99	49.78	50.41	207,145	49.874	-0.84%
2001-08-06	237.0	237.0	238.0	237.0	238.0	83,604	19,823,667	237.11	50.41	50.41	50.63	50.41	50.63	393,032	50.438	0.00%
2001-08-03	237.0	237.0	238.0	236.0	239.0	120,834	28,618,818	236.84	50.41	50.41	50.63	50.20	50.84	568,054	50.380	1.72%
2001-08-02	233.0	233.0	234.0	230.0	234.0	99,870	23,251,267	232.82	49.56	49.56	49.78	48.92	49.78	469,500	49.523	1.75%
2001-08-01	229.0	229.0	230.0	223.0	231.0	131,191	30,094,454	229.39	48.71	48.71	48.92	47.44	49.14	616,744	48.796	4.09%
2001-07-31	220.0	220.0	221.0	220.0	223.0	42,873	9,475,687	221.02	46.80	46.80	47.01	46.80	47.44	201,551	47.014	0.46%
2001-07-30	219.0	219.0	220.0	215.0	220.0	64,956	14,210,181	218.77	46.58	46.58	46.80	45.73	46.80	305,366	46.535	1.86%
2001-07-27	215.0	215.0	216.0	215.0	216.0	11,141	2,398,333	215.27	45.73	45.73	45.95	45.73	45.95	52,375	45.791	-0.46%
2001-07-26	216.0	216.0	217.0	213.0	217.0	25,990	5,608,367	215.79	45.95	45.95	46.16	45.31	46.16	122,182	45.902	1.41%
2001-07-24	213.0	213.0	214.0	212.0	213.0	6,021	1,279,189	212.45	45.31	45.31	45.52	45.10	45.31	28,305	45.192	0.00%
2001-07-23	213.0	212.0	213.0	212.0	213.0	13,295	2,818,550	212.00	45.31	45.10	45.31	45.10	45.31	62,501	45.096	0.00%
2001-07-20	213.0	212.0	214.0	212.0	213.0	4,081	865,443	212.07	45.31	45.10	45.52	45.10	45.31	19,185	45.110	-0.93%
2001-07-19	215.0	215.0	216.0	215.0	216.0	34,522	7,451,211	215.84	45.73	45.73	45.95	45.73	45.95	162,292	45.912	0.47%
2001-07-18	214.0	214.0	215.0	214.0	218.0	15,217	3,257,593	214.08	45.52	45.52	45.73	45.52	46.37	71,537	45.537	0.00%
2001-07-17	214.0	214.0	215.0	211.0	214.0	25,244	5,376,816	212.99	45.52	45.52	45.73	44.88	45.52	118,675	45.307	2.39%
2001-07-16	209.0	209.0	210.0	207.0	209.0	8,787	1,822,326	207.39	44.46	44.46	44.67	44.03	44.46	41,309	44.115	-0.48%
2001-07-13	210.0	210.0	211.0	210.0	211.0	7,771	1,631,778	209.98	44.67	44.67	44.88	44.67	44.88	36,532	44.667	0.48%
2001-07-12	209.0	209.0	210.0	209.0	211.0	12,274	2,576,709	209.93	44.46	44.46	44.67	44.46	44.88	57,701	44.656	-1.42%
2001-07-11	212.0	211.0	213.0	210.0	212.0	16,443	3,469,269	210.99	45.10	44.88	45.31	44.67	45.10	77,300	44.880	0.47%
2001-07-10	211.0	210.0	211.0	210.0	212.0	5,607	1,180,849	210.60	44.88	44.67	44.88	44.67	45.10	26,359	44.798	0.00%
2001-07-09	211.0	211.0	212.0	206.0	212.0	13,511	2,833,220	209.70	44.88	44.88	45.10	43.82	45.10	63,517	44.606	-0.94%
2001-07-05	213.0	213.0	214.0	213.0	219.0	41,377	8,914,995	215.46	45.31	45.31	45.52	45.31	46.58	194,518	45.831	-1.39%
2001-07-04	216.0	215.0	216.0	213.0	216.0	62,206	13,380,335	215.10	45.95	45.73	45.95	45.31	45.95	292,438	45.755	1.41%
2001-07-03	213.0	210.0	213.0	210.0	213.0	56,642	11,992,810	211.73	45.31	44.67	45.31	44.67	45.31	266,281	45.038	3.40%
2001-06-29	206.0	205.0	206.0	205.0	207.0	7,775	1,599,525	205.73	43.82	43.61	43.82	43.61	44.03	36,551	43.761	0.00%
2001-06-28	206.0	204.0	206.0	206.0	211.0	10,347	2,135,049	206.34	43.82	43.39	43.82	43.82	44.88	48,642	43.893	0.00%
2001-06-27	206.0	207.0	209.0	205.0	207.0	10,329	2,126,804	205.91	43.82	44.03	44.46	43.61	44.03	48,558	43.799	-0.96%
2001-06-26	208.0	208.0	210.0	207.0	208.0	16,550	3,426,081	207.01	44.24	44.24	44.67	44.03	44.24	77,803	44.035	-1.89%
2001-06-22	212.0	211.0	212.0	210.0	213.0	57,189	12,111,627	211.78	45.10	44.88	45.10	44.67	45.31	268,852	45.049	1.44%
2001-06-21	209.0	208.0	209.0	207.0	209.0	21,940	4,545,722	207.19	44.46	44.24	44.46	44.03	44.46	103,142	44.072	2.45%
2001-06-20	204.0	203.0	205.0	203.0	204.0	7,936	1,618,036	203.89	43.39	43.18	43.61	43.18	43.39	37,308	43.370	0.00%
2001-06-19	204.0	204.0	205.0	203.0	205.0	11,868	2,420,416	203.94	43.39	43.39	43.61	43.18	43.61	55,793	43.382	-0.49%
2001-06-18	205.0	205.0	206.0	205.0	206.0	8,910	1,825,920	204.93	43.61	43.61	43.82	43.61	43.82	41,887	43.592	-0.97%
2001-06-15	207.0	207.0	208.0	206.0	210.0	14,863	3,073,993	206.82	44.03	44.03	44.24	43.82	44.67	69,873	43.994	-2.36%
2001-06-14	212.0	212.0	213.0	210.0	214.0	85,480	18,186,813	212.76	45.10	45.10	45.31	44.67	45.52	401,851	45.258	0.95%
2001-06-13	210.0	209.0	210.0	207.0	210.0	67,487	14,073,684	208.54	44.67	44.46	44.67	44.03	44.67	317,264	44.360	2.94%
2001-06-12	204.0	204.0	205.0	204.0	207.0	9,083	1,865,551	205.39	43.39	43.39	43.61	43.39	44.03	42,700	43.689	0.00%
2001-06-11	204.0	204.0	205.0	203.0	204.0	14,764	2,997,313	203.01	43.39	43.39	43.61	43.18	43.39	69,407	43.184	-0.97%
2001-06-08	206.0	205.0	206.0	205.0	206.0	30,807	6,319,721	205.14	43.82	43.61	43.82	43.61	43.82	144,827	43.636	0.98%
2001-06-07	204.0	202.0	204.0	202.0	204.0	8,561	1,736,272	202.81	43.39	42.97	43.39	42.97	43.39	40,246	43.141	0.00%
2001-06-06	204.0	202.0	204.0	202.0	204.0	12,385	2,504,158	202.19	43.39	42.97	43.39	42.97	43.39	58,223	43.010	-0.97%
2001-06-05	206.0	205.0	206.0	205.0	206.0	31,768	6,513,150	205.02	43.82	43.61	43.82	43.61	43.82	149,345	43.611	0.00%
2001-06-04	206.0	205.0	206.0	205.0	206.0	26,242	5,389,986	205.40	43.82	43.61	43.82	43.61	43.82	123,367	43.691	0.98%
2001-06-01	204.0	204.0	206.0	202.0	205.0	30,381	6,196,394	203.96	43.39	43.39	43.82	42.97	43.61	142,825	43.385	2.00%
2001-05-31	200.0	200.0	201.0	200.0	203.0	21,504	4,311,517	200.50	42.54	42.54	42.76	42.54	43.18	101,093	42.649	-1.48%
2001-05-30	203.0	203.0	204.0	202.0	203.0	13,478	2,734,700	202.90	43.18	43.18	43.39	42.97	43.18	63,362	43.160	-0.98%
2001-05-29	205.0	205.0	206.0	204.0	205.0	36,429	7,437,730	204.17	43.61	43.61	43.82	43.39	43.61	171,257	43.430	0.00%
2001-05-28	205.0	205.0	206.0	204.0	206.0	33,800	6,933,819	205.14	43.61	43.61	43.82	43.39	43.82	158,898	43.637	0.99%
2001-05-25	203.0	203.0	204.0	200.0	203.0	20,297	4,105,700	202.28	43.18	43.18	43.39	42.54	43.18	95,419	43.028	1.50%
2001-05-24	200.0	200.0	201.0	200.0	201.0	10,488	2,097,130	199.96	42.54	42.54	42.76	42.54	42.76	49,305	42.534	-0.99%
2001-05-23	202.0	201.0	202.0	201.0	202.0	9,210	1,850,877	200.96	42.97	42.76	42.97	42.76	42.97	43,297	42.748	-0.49%
2001-05-22	203.0	203.0	204.0	200.0	204.0	19,445	3,936,439	202.44	43.18	43.18	43.39	42.54	43.39	91,413	43.062	1.50%
2001-05-21	200.0	200.0	201.0	200.0	202.0	20,519	4,114,708	200.53	42.54	42.54	42.76	42.54	42.97	96,462	42.656	-1.48%
2001-05-18	203.0	203.0	204.0	200.0	204.0	32,849	6,635,802	202.01	43.18	43.18	43.39	42.54	43.39	154,427	42.971	1.00%
2001-05-17	201.0	201.0	203.0	198.5	202.0	64,253	12,878,749	200.44	42.76	42.76	43.18	42.22	42.97	302,061	42.636	1.77%
2001-05-16	197.5	197.0	197.5	196.0	198.0	20,856	4,109,382	197.04	42.01	41.90	42.01	41.69	42.12	98,046	41.913	1.28%
2001-05-15	195.0	195.0	195.5	194.0	195.5	9,253	1,802,607	194.81	41.48	41.48	41.59	41.27	41.59	43,499	41.440	-0.76%
2001-05-14	196.5	196.0	196.5	195.5	197.0	7,521	1,470,775	195.56	41.80	41.69	41.80	41.59	41.90	35,357	41.598	-0.96%
2001-05-11	199.0	199.0	199.5	196.5	199.0	19,041	3,767,110	197.84	42.20	42.20	42.31	41.67	42.20	89,787	41.956	1.53%
2001-05-10	196.0	195.5	196.5	195.5	196.0	15,437	3,020,641	195.68	41.57	41.46	41.67	41.46	41.57	72,792	41.497	0.26%
2001-05-09	195.5	195.5	196.5	195.5	196.0	14,968	2,931,774	195.87	41.46	41.46	41.67	41.46	41.57	70,581	41.538	0.00%
2001-05-08	195.5	195.0	196.0	195.0	196.0	9,621	1,876,617	195.05	41.46	41.35	41.57	41.35	41.57	45,367	41.365	-0.26%
2001-05-07	196.0	196.0	196.5	195.0	196.0	21,972	4,290,796	195.28	41.57	41.57	41.67	41.35	41.57	103,608	41.414	0.51%
2001-05-04	195.0	195.0	196.0	194.0	195.5	17,712	3,453,803	195.00	41.35	41.35	41.57	41.14	41.46	83,520	41.353	0.00%
2001-05-03	195.0	195.0	196.0	194.5	196.0	6,230	1,216,710	195.30	41.35	41.35	41.57	41.25	41.57	29,377	41.417	0.26%
2001-05-02	194.5	194.5	195.0	193.0	196.5	8,587	1,666,434	194.06	41.25	41.25	41.35	40.93	41.67	40,492	41.155	-1.52%
2001-04-27	197.5	196.5	198.0	196.0	197.5	18,132	3,563,355	196.52	41.88	41.67	41.99	41.57	41.88	85,501	41.676	0.00%
2001-04-26	197.5	197.0	197.5	196.0	198.0	15,238	2,997,804	196.73	41.88	41.78	41.88	41.57	41.99	71,854	41.721	1.02%
2001-04-25	195.5	194.5	196.0	194.5	195.5	8,661	1,685,942	194.66	41.46	41.25	41.57	41.25	41.46	40,841	41.281	0.51%
2001-04-24	194.5	193.0	195.0	193.0	195.0	10,691	2,069,531	193.58	41.25	40.93	41.35	40.93	41.35	50,413	41.052	-1.52%
2001-04-23	197.5	197.5	198.0	195.0	198.0	25,114	4,929,335	196.28	41.88	41.88	41.99	41.35	41.99	118,424	41.625	1.80%
2001-04-20	194.0	194.0	194.5	193.5	194.5	21,933	4,250,910	193.81	41.14	41.14	41.25	41.04	41.25	103,424	41.102	0.00%
2001-04-19	194.0	194.0	194.5	194.0	195.5	31,386	6,104,401	194.49	41.14	41.14	41.25	41.14	41.46	147,999	41.246	0.52%
2001-04-18	193.0	191.5	193.0	190.0	193.0	15,585	2,976,752	191.00	40.93	40.61	40.93	40.29	40.93	73,490	40.505	2.66%
2001-04-17	188.0	188.0	188.5	187.0	189.0	15,469	2,909,114	188.06	39.87	39.87	39.97	39.66	40.08	72,943	39.882	-1.31%
2001-04-12	190.5	190.5	191.0	188.0	191.5	11,229	2,137,486	190.35	40.40	40.40	40.51	39.87	40.61	52,950	40.368	0.00%
2001-04-11	190.5	190.5	191.0	190.0	191.5	12,115	2,303,943	190.17	40.40	40.40	40.51	40.29	40.61	57,128	40.330	0.79%
2001-04-10	189.0	189.0	191.5	188.0	191.0	9,939	1,878,677	189.02	40.08	40.08	40.61	39.87	40.51	46,867	40.085	-1.05%
2001-04-09	191.0	191.0	192.0	188.0	191.0	21,369	4,055,018	189.76	40.51	40.51	40.72	39.87	40.51	100,764	40.243	0.26%
2001-04-06	190.5	190.5	192.5	190.5	193.5	7,519	1,438,422	191.30	40.40	40.40	40.82	40.40	41.04	35,455	40.570	-1.55%
2001-04-04	193.5	193.5	194.0	193.5	195.0	16,218	3,143,475	193.83	41.04	41.04	41.14	41.04	41.35	76,475	41.105	-1.78%
2001-04-03	197.0	197.0	198.0	197.0	198.0	13,286	2,624,627	197.55	41.78	41.78	41.99	41.78	41.99	62,649	41.894	0.00%
2001-04-02	197.0	197.0	197.5	195.5	197.0	15,494	3,035,547	195.92	41.78	41.78	41.88	41.46	41.78	73,061	41.548	2.07%
2001-03-30	193.0	192.5	193.0	192.0	194.0	13,124	2,530,331	192.80	40.93	40.82	40.93	40.72	41.14	61,886	40.887	1.31%
2001-03-29	190.5	190.0	191.0	190.0	192.0	9,694	1,848,393	190.67	40.40	40.29	40.51	40.29	40.72	45,712	40.436	-0.26%
2001-03-28	191.0	191.0	192.0	190.0	192.0	10,466	1,995,527	190.67	40.51	40.51	40.72	40.29	40.72	49,352	40.435	0.53%
2001-03-27	190.0	189.5	190.5	189.5	191.5	14,353	2,725,211	189.87	40.29	40.19	40.40	40.19	40.61	67,681	40.266	-1.04%
2001-03-26	192.0	191.0	192.0	190.0	193.5	10,633	2,034,918	191.38	40.72	40.51	40.72	40.29	41.04	50,139	40.585	-1.54%
2001-03-23	195.0	194.5	195.5	193.0	195.0	38,575	7,456,652	193.30	41.35	41.25	41.46	40.93	41.35	181,898	40.993	0.26%
2001-03-22	194.5	194.5	195.0	193.5	196.0	29,715	5,771,553	194.23	41.25	41.25	41.35	41.04	41.57	140,120	41.190	-1.27%
2001-03-21	197.0	197.0	197.5	195.5	199.0	14,614	2,872,170	196.54	41.78	41.78	41.88	41.46	42.20	68,912	41.679	-0.51%
2001-03-20	198.0	197.5	198.0	197.0	200.0	24,263	4,796,728	197.70	41.99	41.88	41.99	41.78	42.41	114,411	41.925	-0.50%
2001-03-19	199.0	198.5	199.0	198.0	200.0	16,837	3,340,515	198.40	42.20	42.10	42.20	41.99	42.41	79,394	42.075	-1.49%
2001-03-16	202.0	201.0	202.0	200.0	202.0	22,743	4,571,818	201.02	42.84	42.63	42.84	42.41	42.84	107,243	42.630	0.00%
2001-03-15	202.0	201.0	202.0	197.0	202.0	41,079	8,203,316	199.70	42.84	42.63	42.84	41.78	42.84	193,706	42.349	-2.42%
2001-03-14	207.0	206.0	207.0	205.0	207.0	46,052	9,504,886	206.39	43.90	43.69	43.90	43.47	43.90	217,156	43.770	2.48%
2001-03-13	202.0	203.0	204.0	202.0	206.0	48,535	9,819,056	202.31	42.84	43.05	43.26	42.84	43.69	228,864	42.903	-1.94%
2001-03-12	206.0	206.0	207.0	205.0	207.0	24,345	5,009,221	205.76	43.69	43.69	43.90	43.47	43.90	114,798	43.635	0.00%
2001-03-09	206.0	206.0	207.0	204.0	207.0	9,895	2,037,385	205.90	43.69	43.69	43.90	43.26	43.90	46,659	43.665	0.49%
2001-03-08	205.0	205.0	206.0	203.0	208.0	24,421	5,004,344	204.92	43.47	43.47	43.69	43.05	44.11	115,156	43.457	-1.91%
2001-03-07	209.0	208.0	210.0	208.0	209.0	23,490	4,908,093	208.94	44.32	44.11	44.53	44.11	44.32	110,766	44.310	-0.95%
2001-03-06	211.0	210.0	211.0	209.0	211.0	29,512	6,186,186	209.62	44.75	44.53	44.75	44.32	44.75	139,162	44.453	-0.94%
2001-03-05	213.0	212.0	213.0	208.0	213.0	74,250	15,659,507	210.90	45.17	44.96	45.17	44.11	45.17	350,122	44.726	2.40%
2001-03-02	208.0	208.0	209.0	207.0	212.0	58,737	12,333,864	209.98	44.11	44.11	44.32	43.90	44.96	276,971	44.531	0.48%
2001-03-01	207.0	206.0	207.0	200.0	207.0	46,965	9,609,179	204.60	43.90	43.69	43.90	42.41	43.90	221,461	43.390	3.50%
2001-02-28	200.0	200.0	201.0	199.5	204.0	42,698	8,630,401	202.13	42.41	42.41	42.63	42.31	43.26	201,340	42.865	0.76%
2001-02-27	198.5	197.0	201.0	198.0	203.0	32,441	6,477,340	199.67	42.10	41.78	42.63	41.99	43.05	152,974	42.343	0.51%
2001-02-26	197.5	197.5	198.5	197.5	203.0	14,324	2,850,604	199.01	41.88	41.88	42.10	41.88	43.05	67,544	42.204	-2.23%
2001-02-23	202.0	201.0	202.0	196.5	202.0	14,101	2,828,948	200.62	42.84	42.63	42.84	41.67	42.84	66,493	42.545	2.80%
2001-02-22	196.5	196.0	196.5	193.0	198.0	42,990	8,401,332	195.43	41.67	41.57	41.67	40.93	41.99	202,717	41.444	-2.24%
2001-02-21	201.0	200.0	201.0	198.0	201.0	26,818	5,346,154	199.35	42.63	42.41	42.63	41.99	42.63	126,459	42.276	-0.99%
2001-02-20	203.0	203.0	204.0	201.0	203.0	16,076	3,244,976	201.85	43.05	43.05	43.26	42.63	43.05	75,806	42.807	-0.19%
2001-02-19	204.0	203.0	204.0	202.0	204.0	12,792	2,597,963	203.09	43.13	42.92	43.13	42.71	43.13	60,499	42.942	0.00%
2001-02-16	204.0	203.0	204.0	200.0	204.0	32,729	6,593,616	201.46	43.13	42.92	43.13	42.29	43.13	154,791	42.597	0.49%
2001-02-15	203.0	203.0	204.0	202.0	205.0	57,855	11,782,246	203.65	42.92	42.92	43.13	42.71	43.35	273,624	43.060	-2.87%
2001-02-14	209.0	208.0	209.0	208.0	212.0	24,707	5,161,769	208.92	44.19	43.98	44.19	43.98	44.83	116,851	44.174	-1.88%
2001-02-13	213.0	212.0	214.0	212.0	215.0	28,026	5,977,451	213.28	45.04	44.83	45.25	44.83	45.46	132,548	45.096	0.47%
2001-02-12	212.0	211.0	213.0	210.0	215.0	20,868	4,413,572	211.50	44.83	44.61	45.04	44.40	45.46	98,695	44.719	0.00%
2001-02-09	212.0	212.0	213.0	209.0	212.0	41,676	8,742,024	209.76	44.83	44.83	45.04	44.19	44.83	197,106	44.352	0.47%
2001-02-08	211.0	211.0	212.0	211.0	216.0	25,306	5,367,271	212.09	44.61	44.61	44.83	44.61	45.67	119,684	44.845	-2.31%
2001-02-07	216.0	216.0	217.0	215.0	219.0	24,924	5,379,277	215.83	45.67	45.67	45.88	45.46	46.31	117,877	45.634	-1.82%
2001-02-06	220.0	219.0	220.0	216.0	222.0	53,562	11,749,302	219.36	46.52	46.31	46.52	45.67	46.94	253,320	46.381	2.33%
2001-02-05	215.0	215.0	216.0	213.0	217.0	42,911	9,229,109	215.08	45.46	45.46	45.67	45.04	45.88	202,947	45.476	0.00%
2001-02-02	215.0	214.0	215.0	211.0	215.0	32,309	6,888,177	213.20	45.46	45.25	45.46	44.61	45.46	152,805	45.078	1.90%
2001-02-01	211.0	210.0	212.0	206.0	212.0	40,924	8,593,696	209.99	44.61	44.40	44.83	43.56	44.83	193,549	44.401	0.48%
2001-01-31	210.0	209.0	210.0	208.0	214.0	43,178	9,065,593	209.96	44.40	44.19	44.40	43.98	45.25	204,209	44.394	-3.67%
2001-01-30	218.0	217.0	218.0	215.0	218.0	45,077	9,753,676	216.38	46.09	45.88	46.09	45.46	46.09	213,191	45.751	0.93%
2001-01-29	216.0	216.0	217.0	213.0	218.0	78,326	16,855,398	215.20	45.67	45.67	45.88	45.04	46.09	370,441	45.501	3.85%
2001-01-23	208.0	207.0	208.0	203.0	208.0	39,520	8,149,493	206.21	43.98	43.77	43.98	42.92	43.98	186,909	43.601	5.05%
2001-01-22	198.0	198.0	198.5	197.0	199.0	17,183	3,394,858	197.57	41.87	41.87	41.97	41.65	42.08	81,267	41.774	1.54%
2001-01-19	195.0	195.0	195.5	189.5	195.0	33,801	6,498,145	192.25	41.23	41.23	41.34	40.07	41.23	159,861	40.649	0.00%
2001-01-18	195.0	195.0	196.0	194.0	198.5	40,372	7,888,562	195.40	41.23	41.23	41.44	41.02	41.97	190,938	41.315	-1.76%
2001-01-17	198.5	198.0	198.5	194.0	198.5	40,391	7,974,999	197.44	41.97	41.87	41.97	41.02	41.97	191,028	41.748	2.58%
2001-01-16	193.5	193.0	193.5	187.5	193.5	60,789	11,666,412	191.92	40.91	40.81	40.91	39.64	40.91	287,500	40.579	3.48%
2001-01-15	187.0	186.5	187.0	180.5	192.0	143,831	26,611,796	185.02	39.54	39.43	39.54	38.16	40.60	680,245	39.121	-3.61%
2001-01-12	194.0	193.5	195.0	192.5	196.0	121,556	23,551,484	193.75	41.02	40.91	41.23	40.70	41.44	574,896	40.966	-1.77%
2001-01-11	197.5	197.0	197.5	193.0	207.0	138,149	27,284,045	197.50	41.76	41.65	41.76	40.81	43.77	653,372	41.759	-4.13%
2001-01-10	206.0	205.0	207.0	205.0	209.0	41,154	8,497,508	206.48	43.56	43.35	43.77	43.35	44.19	194,637	43.658	-0.48%
2001-01-09	207.0	206.0	207.0	204.0	207.0	58,978	12,123,496	205.56	43.77	43.56	43.77	43.13	43.77	278,935	43.464	-0.96%
2001-01-08	209.0	208.0	209.0	204.0	209.0	94,137	19,409,290	206.18	44.19	43.98	44.19	43.13	44.19	445,219	43.595	0.00%
2001-01-05	209.0	208.0	209.0	204.0	227.0	196,630	41,256,788	209.82	44.19	43.98	44.19	43.13	48.00	929,957	44.364	-7.93%
2001-01-04	227.0	227.0	228.0	223.0	232.0	103,192	23,386,196	226.63	48.00	48.00	48.21	47.15	49.05	488,044	47.918	-1.73%
2001-01-03	231.0	231.0	232.0	230.0	233.0	40,970	9,487,643	231.58	48.84	48.84	49.05	48.63	49.27	193,767	48.964	-2.12%
2001-01-02	236.0	236.0	237.0	234.0	237.0	47,245	11,123,761	235.45	49.90	49.90	50.11	49.48	50.11	223,444	49.783	0.00%
2000-12-29	236.0	236.0	237.0	234.0	239.0	109,214	25,719,357	235.50	49.90	49.90	50.11	49.48	50.53	516,525	49.793	3.06%
2000-12-28	229.0	227.0	229.0	225.0	230.0	54,897	12,458,100	226.94	48.42	48.00	48.42	47.57	48.63	259,634	47.983	0.00%
2000-12-27	229.0	229.0	230.0	229.0	231.0	58,528	13,442,828	229.68	48.42	48.42	48.63	48.42	48.84	276,807	48.564	0.88%
2000-12-22	227.0	225.0	227.0	222.0	229.0	38,828	8,675,996	223.45	48.00	47.57	48.00	46.94	48.42	183,636	47.246	0.44%
2000-12-21	226.0	225.0	227.0	221.0	230.0	90,479	20,460,710	226.14	47.79	47.57	48.00	46.73	48.63	427,918	47.815	-2.59%
2000-12-20	232.0	232.0	233.0	226.0	233.0	89,644	20,609,694	229.91	49.05	49.05	49.27	47.79	49.27	423,969	48.611	0.87%
2000-12-19	230.0	229.0	231.0	223.0	231.0	96,364	21,851,919	226.76	48.63	48.42	48.84	47.15	48.84	455,751	47.947	5.02%
2000-12-18	219.0	219.0	220.0	216.0	220.0	94,021	20,566,973	218.75	46.31	46.31	46.52	45.67	46.52	444,670	46.252	4.29%
2000-12-15	210.0	209.0	210.0	208.0	210.0	41,428	8,655,740	208.93	44.40	44.19	44.40	43.98	44.40	195,933	44.177	-1.87%
2000-12-14	214.0	213.0	214.0	212.0	214.0	52,067	11,098,257	213.15	45.25	45.04	45.25	44.83	45.25	246,250	45.069	0.00%
2000-12-13	214.0	213.0	214.0	210.0	214.0	99,810	21,227,986	212.68	45.25	45.04	45.25	44.40	45.25	472,049	44.970	2.88%
2000-12-12	208.0	208.0	209.0	204.0	208.0	47,280	9,770,562	206.65	43.98	43.98	44.19	43.13	43.98	223,610	43.695	2.46%
2000-12-11	203.0	202.0	203.0	200.0	203.0	42,284	8,519,393	201.48	42.92	42.71	42.92	42.29	42.92	199,981	42.601	0.00%
2000-12-08	203.0	203.0	204.0	201.0	205.0	51,396	10,429,602	202.93	42.92	42.92	43.13	42.50	43.35	243,076	42.907	-2.87%
2000-12-07	209.0	210.0	211.0	203.0	213.0	203,258	42,531,061	209.25	44.19	44.40	44.61	42.92	45.04	961,304	44.243	5.56%
2000-12-06	198.0	197.5	198.0	197.5	201.0	67,723	13,508,272	199.46	41.87	41.76	41.87	41.76	42.50	320,294	42.175	-0.50%
2000-12-05	199.0	197.5	199.5	195.0	199.5	78,032	15,427,948	197.71	42.08	41.76	42.18	41.23	42.18	369,051	41.804	1.27%
2000-12-04	196.5	196.0	196.5	194.0	196.5	70,280	13,705,661	195.02	41.55	41.44	41.55	41.02	41.55	332,388	41.234	0.51%
2000-12-01	195.5	195.5	196.0	191.0	197.5	178,241	34,790,607	195.19	41.34	41.34	41.44	40.39	41.76	842,987	41.271	3.17%
2000-11-30	189.5	189.5	190.0	186.0	190.0	120,822	22,819,057	188.87	40.07	40.07	40.17	39.33	40.17	571,425	39.934	2.43%
2000-11-29	185.0	185.0	185.5	184.0	185.5	24,057	4,449,844	184.97	39.12	39.12	39.22	38.90	39.22	113,777	39.110	-0.54%
2000-11-28	186.0	186.0	186.5	185.0	186.5	25,949	4,820,617	185.77	39.33	39.33	39.43	39.12	39.43	122,725	39.280	0.27%
2000-11-27	185.5	184.5	185.5	179.0	186.0	55,396	10,200,538	184.14	39.22	39.01	39.22	37.85	39.33	261,994	38.934	3.92%
2000-11-24	178.5	178.0	178.5	178.0	181.0	12,250	2,195,650	179.24	37.74	37.64	37.74	37.64	38.27	57,936	37.898	-0.28%
2000-11-23	179.0	178.5	179.0	177.5	180.0	26,327	4,689,127	178.11	37.85	37.74	37.85	37.53	38.06	124,513	37.660	-2.19%
2000-11-22	183.0	182.5	183.0	182.0	183.5	30,473	5,560,890	182.49	38.69	38.59	38.69	38.48	38.80	144,121	38.585	0.00%
2000-11-21	183.0	182.5	183.0	182.5	185.5	16,562	3,029,687	182.93	38.69	38.59	38.69	38.59	39.22	78,330	38.679	-1.35%
2000-11-20	185.5	185.0	185.5	183.0	185.5	24,293	4,465,465	183.82	39.22	39.12	39.22	38.69	39.22	114,893	38.866	0.54%
2000-11-17	184.5	184.5	185.0	182.5	186.0	45,928	8,470,108	184.42	39.01	39.01	39.12	38.59	39.33	217,215	38.994	1.66%
2000-11-16	182.0	182.5	184.0	182.0	184.0	67,993	12,386,969	182.18	38.38	38.48	38.80	38.38	38.80	322,468	38.413	-1.62%
2000-11-15	185.0	184.5	185.0	183.5	185.0	112,864	20,768,432	184.01	39.01	38.90	39.01	38.69	39.01	535,276	38.799	-1.86%
2000-11-14	188.5	187.0	188.5	184.5	189.5	193,211	35,855,409	185.58	39.75	39.43	39.75	38.90	39.96	916,334	39.129	-0.79%
2000-11-13	190.0	190.0	191.0	183.0	190.0	179,682	33,301,422	185.34	40.06	40.06	40.27	38.59	40.06	852,171	39.078	3.54%
2000-11-10	183.5	183.5	185.0	182.5	187.0	127,657	23,572,086	184.65	38.69	38.69	39.01	38.48	39.43	605,434	38.934	-1.08%
2000-11-09	185.5	185.5	186.0	184.5	186.5	107,350	19,881,950	185.21	39.11	39.11	39.22	38.90	39.32	509,125	39.051	0.00%
2000-11-08	185.5	185.5	188.0	185.0	190.0	89,131	16,545,268	185.63	39.11	39.11	39.64	39.01	40.06	422,718	39.140	-2.37%
2000-11-07	190.0	189.5	190.0	183.5	190.0	99,407	18,571,173	186.82	40.06	39.96	40.06	38.69	40.06	471,454	39.391	3.54%
2000-11-06	183.5	183.5	185.0	182.5	187.5	116,216	21,525,984	185.22	38.69	38.69	39.01	38.48	39.53	551,173	39.055	-1.34%
2000-11-03	186.0	185.5	186.0	184.5	187.5	101,874	18,870,042	185.23	39.22	39.11	39.22	38.90	39.53	483,154	39.056	0.54%
2000-11-02	185.0	184.5	185.0	184.5	190.0	129,484	24,211,943	186.99	39.01	38.90	39.01	38.90	40.06	614,099	39.427	-5.13%
2000-11-01	195.0	194.5	195.0	193.5	196.5	113,622	22,102,376	194.53	41.12	41.01	41.12	40.80	41.43	538,871	41.016	2.63%
2000-10-31	190.0	189.0	190.0	188.0	191.0	169,008	32,145,267	190.20	40.06	39.85	40.06	39.64	40.27	801,548	40.104	1.06%
2000-10-30	188.0	185.5	188.0	184.5	188.0	131,430	24,367,122	185.40	39.64	39.11	39.64	38.90	39.64	623,328	39.092	0.00%
2000-10-27	188.0	187.0	187.5	186.5	188.0	123,819	23,159,591	187.04	39.64	39.43	39.53	39.32	39.64	587,232	39.439	0.00%
2000-10-26	188.0	187.0	188.5	181.0	188.0	154,302	28,343,520	183.69	39.64	39.43	39.75	38.16	39.64	731,802	38.731	4.74%
2000-10-25	179.5	179.5	180.0	178.0	182.0	79,936	14,281,494	178.66	37.85	37.85	37.95	37.53	38.38	379,109	37.671	-0.83%
2000-10-24	181.0	180.5	181.0	180.5	182.0	67,992	12,298,036	180.87	38.16	38.06	38.16	38.06	38.38	322,463	38.138	0.56%
2000-10-23	180.0	178.5	-	178.0	181.5	63,442	11,337,082	178.70	37.95	37.64	-	37.53	38.27	300,884	37.679	1.41%
2000-10-20	177.5	177.0	177.5	176.0	178.0	51,266	9,087,350	177.26	37.43	37.32	37.43	37.11	37.53	243,137	37.375	1.14%
2000-10-19	175.5	174.5	175.5	174.0	175.5	105,970	18,477,940	174.37	37.00	36.79	37.00	36.69	37.00	502,580	36.766	0.29%
2000-10-18	175.0	175.0	175.5	172.0	175.0	60,273	10,445,382	173.30	36.90	36.90	37.00	36.27	36.90	285,854	36.541	-0.28%
2000-10-17	175.5	174.5	176.0	174.0	176.0	77,913	13,561,950	174.07	37.00	36.79	37.11	36.69	37.11	369,515	36.702	2.03%
2000-10-16	172.0	170.5	172.0	170.5	178.0	96,691	16,623,952	171.93	36.27	35.95	36.27	35.95	37.53	458,573	36.252	0.00%
2000-10-13	172.0	172.0	173.0	169.0	173.0	75,890	13,005,183	171.37	36.27	36.27	36.48	35.63	36.48	359,921	36.133	-5.49%
2000-10-12	182.0	181.5	182.0	179.0	182.0	156,132	28,316,188	181.36	38.38	38.27	38.38	37.74	38.38	740,481	38.240	4.60%
2000-10-11	174.0	174.0	176.0	173.0	179.0	104,075	18,212,195	174.99	36.69	36.69	37.11	36.48	37.74	493,593	36.897	-3.06%
2000-10-10	179.5	178.5	179.5	175.0	180.5	279,344	50,047,455	179.16	37.85	37.64	37.85	36.90	38.06	1,324,834	37.776	2.57%
2000-10-09	175.0	178.0	179.0	170.0	184.0	278,790	49,476,330	177.47	36.90	37.53	37.74	35.84	38.80	1,322,207	37.420	6.06%
2000-10-05	165.0	165.0	165.5	163.5	166.0	105,149	17,363,466	165.13	34.79	34.79	34.90	34.47	35.00	498,686	34.818	3.77%
2000-10-04	159.0	159.5	160.0	158.5	160.0	45,655	7,243,369	158.65	33.53	33.63	33.74	33.42	33.74	216,526	33.453	-1.85%
2000-10-03	162.0	161.5	162.5	161.5	164.0	52,014	8,403,247	161.56	34.16	34.05	34.26	34.05	34.58	246,685	34.065	-0.92%
2000-09-29	163.5	163.0	163.5	163.0	163.5	72,660	11,847,114	163.05	34.47	34.37	34.47	34.37	34.47	344,602	34.379	3.15%
2000-09-28	158.5	157.0	158.5	156.5	159.0	45,283	7,103,865	156.88	33.42	33.10	33.42	33.00	33.53	214,762	33.078	-0.63%
2000-09-27	159.5	159.0	159.5	159.0	159.5	50,601	8,046,357	159.02	33.63	33.53	33.63	33.53	33.63	239,983	33.529	0.31%
2000-09-26	159.0	159.0	159.5	159.0	160.5	39,623	6,299,361	158.98	33.53	33.53	33.63	33.53	33.84	187,919	33.522	-0.62%
2000-09-25	160.0	160.0	160.5	159.5	160.5	62,510	10,002,542	160.02	33.74	33.74	33.84	33.63	33.84	296,464	33.740	1.91%
2000-09-22	157.0	156.5	157.5	156.5	159.0	51,827	8,194,956	158.12	33.10	33.00	33.21	33.00	33.53	245,798	33.340	0.32%
2000-09-21	156.5	156.5	157.0	156.5	157.0	41,436	6,486,127	156.53	33.00	33.00	33.10	33.00	33.10	196,517	33.005	-0.32%
2000-09-20	157.0	156.5	157.0	156.5	157.0	42,771	6,694,597	156.52	33.10	33.00	33.10	33.00	33.10	202,848	33.003	0.00%
2000-09-19	157.0	157.0	157.5	156.5	158.0	86,872	13,633,332	156.94	33.10	33.10	33.21	33.00	33.31	412,005	33.090	-2.18%
2000-09-18	160.5	160.5	161.0	159.0	160.5	76,165	12,189,157	160.04	33.84	33.84	33.95	33.53	33.84	361,225	33.744	0.94%
2000-09-15	159.0	159.0	160.0	159.0	160.0	43,498	6,926,821	159.24	33.53	33.53	33.74	33.53	33.74	206,296	33.577	0.95%
2000-09-14	157.5	157.5	158.0	157.5	158.0	39,886	6,284,825	157.57	33.21	33.21	33.31	33.21	33.31	189,166	33.224	0.96%
2000-09-12	156.0	156.0	156.5	153.0	157.0	38,058	5,947,477	156.27	32.89	32.89	33.00	32.26	33.10	180,496	32.951	2.97%
2000-09-11	151.5	151.0	152.0	151.0	153.0	105,741	16,041,804	151.71	31.94	31.84	32.05	31.84	32.26	501,494	31.988	-0.66%
2000-09-08	152.5	152.5	155.0	151.0	158.0	63,122	9,692,543	153.55	32.15	32.15	32.68	31.84	33.31	299,366	32.377	-4.09%
2000-09-07	159.0	158.5	160.0	158.0	160.0	35,821	5,665,559	158.16	33.53	33.42	33.74	33.31	33.74	169,887	33.349	-0.31%
2000-09-06	159.5	159.5	160.5	158.0	160.5	34,676	5,522,967	159.27	33.63	33.63	33.84	33.31	33.84	164,457	33.583	-1.54%
2000-09-05	162.0	162.0	163.0	159.5	162.0	77,861	12,435,663	159.72	34.16	34.16	34.37	33.63	34.16	369,268	33.676	0.62%
2000-09-04	161.0	160.0	161.0	159.0	166.5	84,306	13,545,405	160.67	33.95	33.74	33.95	33.53	35.11	399,835	33.877	-3.30%
2000-09-01	166.5	166.5	167.5	165.5	168.0	104,345	17,397,300	166.73	35.11	35.11	35.32	34.90	35.42	494,873	35.155	3.10%
2000-08-31	161.5	161.5	162.0	157.0	162.5	131,430	21,216,634	161.43	34.05	34.05	34.16	33.10	34.26	623,328	34.038	4.53%
2000-08-30	154.5	154.0	154.5	154.0	154.5	95,625	14,727,460	154.01	32.58	32.47	32.58	32.47	32.58	453,517	32.474	-0.32%
2000-08-29	155.0	155.0	155.5	155.0	156.0	117,581	18,287,381	155.53	32.68	32.68	32.79	32.68	32.89	557,647	32.794	1.31%
2000-08-28	153.0	152.5	153.0	151.0	153.0	182,530	27,699,127	151.75	32.26	32.15	32.26	31.84	32.26	865,678	31.997	4.44%
2000-08-25	146.5	146.0	147.0	146.0	146.5	47,542	6,940,098	145.98	30.89	30.78	31.00	30.78	30.89	225,476	30.780	0.34%
2000-08-24	146.0	146.0	146.5	146.0	146.5	52,433	7,654,347	145.98	30.78	30.78	30.89	30.78	30.89	248,672	30.781	-0.34%
2000-08-23	146.5	146.0	146.5	146.0	147.0	47,008	6,864,538	146.03	30.89	30.78	30.89	30.78	31.00	222,943	30.791	1.40%
2000-08-22	145.0	145.0	145.5	143.5	147.0	60,226	8,667,179	143.91	30.46	30.46	30.57	30.15	30.88	286,677	30.233	-1.36%
2000-08-21	147.0	147.0	148.0	147.0	148.5	69,606	10,245,105	147.19	30.88	30.88	31.09	30.88	31.20	331,327	30.921	-1.01%
2000-08-18	148.5	148.0	148.5	147.5	148.5	75,835	11,189,536	147.55	31.20	31.09	31.20	30.99	31.20	360,977	30.998	-0.67%
2000-08-17	149.5	149.5	150.0	146.0	150.0	142,629	21,286,992	149.25	31.41	31.41	31.51	30.67	31.51	678,918	31.354	3.10%
2000-08-16	145.0	145.0	145.5	144.0	149.0	96,584	14,004,224	145.00	30.46	30.46	30.57	30.25	31.30	459,743	30.461	-2.68%
2000-08-15	149.0	148.5	149.0	148.0	150.0	275,041	41,019,509	149.14	31.30	31.20	31.30	31.09	31.51	1,309,203	31.332	3.47%
2000-08-14	144.0	143.0	144.0	144.0	146.5	198,460	28,770,039	144.97	30.25	30.04	30.25	30.25	30.78	944,675	30.455	1.77%
2000-08-11	141.5	141.0	142.0	141.0	142.0	105,192	14,873,210	141.39	29.73	29.62	29.83	29.62	29.83	500,717	29.704	2.17%
2000-08-10	138.5	138.5	139.0	138.5	139.5	70,056	9,729,505	138.88	29.10	29.10	29.20	29.10	29.31	333,469	29.177	2.21%
2000-08-09	135.5	135.5	136.5	135.5	136.0	33,423	4,534,979	135.68	28.47	28.47	28.68	28.47	28.57	159,094	28.505	0.00%
2000-08-08	135.5	135.5	136.0	135.5	136.5	54,950	7,471,248	135.96	28.47	28.47	28.57	28.47	28.68	261,564	28.564	-0.37%
2000-08-07	136.0	136.0	137.0	136.0	137.5	62,260	8,505,469	136.61	28.57	28.57	28.78	28.57	28.89	296,359	28.700	0.37%
2000-08-04	135.5	135.5	136.0	135.5	136.0	33,886	4,597,062	135.66	28.47	28.47	28.57	28.47	28.57	161,298	28.500	-0.37%
2000-08-03	136.0	136.0	136.5	135.5	136.5	29,716	4,044,407	136.10	28.57	28.57	28.68	28.47	28.68	141,449	28.593	0.00%
2000-08-02	136.0	136.0	136.5	136.0	137.0	26,094	3,547,860	135.96	28.57	28.57	28.68	28.57	28.78	124,208	28.564	0.37%
2000-08-01	135.5	134.5	135.0	134.5	136.0	43,365	5,839,183	134.65	28.47	28.26	28.36	28.26	28.57	206,419	28.288	0.00%
2000-07-31	135.5	135.5	137.0	134.5	136.0	48,862	6,619,126	135.47	28.47	28.47	28.78	28.26	28.57	232,584	28.459	0.74%
2000-07-28	134.5	134.0	138.0	134.0	140.0	50,659	6,883,666	135.88	28.26	28.15	28.99	28.15	29.41	241,138	28.547	-3.93%
2000-07-27	140.0	140.0	140.5	140.0	141.0	88,354	12,374,102	140.05	29.41	29.41	29.52	29.41	29.62	420,568	29.422	0.00%
2000-07-26	140.0	139.5	140.0	138.5	140.5	77,494	10,794,993	139.30	29.41	29.31	29.41	29.10	29.52	368,874	29.265	1.08%
2000-07-25	138.5	138.5	139.5	138.0	139.0	65,632	9,090,959	138.51	29.10	29.10	29.31	28.99	29.20	312,410	29.099	0.36%
2000-07-24	138.0	137.5	138.0	136.5	138.0	69,309	9,509,615	137.21	28.99	28.89	28.99	28.68	28.99	329,913	28.825	0.73%
2000-07-21	137.0	137.0	138.0	137.0	138.0	49,035	6,725,265	137.15	28.78	28.78	28.99	28.78	28.99	233,408	28.813	0.74%
2000-07-20	136.0	136.0	137.0	135.5	137.0	48,880	6,633,136	135.70	28.57	28.57	28.78	28.47	28.78	232,670	28.509	-1.45%
2000-07-19	138.0	138.0	138.5	137.5	138.0	59,264	8,160,248	137.69	28.99	28.99	29.10	28.89	28.99	282,098	28.927	0.00%
2000-07-18	138.0	138.0	138.5	137.0	138.5	68,945	9,513,081	137.98	28.99	28.99	29.10	28.78	29.10	328,180	28.987	-1.43%
2000-07-17	140.0	138.5	140.0	140.0	141.0	104,369	14,646,026	140.33	29.41	29.10	29.41	29.41	29.62	496,799	29.481	-0.71%
2000-07-14	141.0	141.0	141.5	139.0	142.0	84,287	11,903,257	141.22	29.62	29.62	29.73	29.20	29.83	401,208	29.669	1.81%
2000-07-13	138.5	138.5	139.0	138.0	139.0	78,543	10,856,377	138.22	29.10	29.10	29.20	28.99	29.20	373,867	29.038	1.09%
2000-07-12	137.0	136.5	137.0	136.5	137.5	71,293	9,765,855	136.98	28.78	28.68	28.78	28.68	28.89	339,357	28.778	1.86%
2000-07-11	134.5	134.5	135.5	134.5	135.5	43,201	5,824,881	134.83	28.26	28.26	28.47	28.26	28.47	205,638	28.326	-0.74%
2000-07-10	135.5	135.5	136.5	135.5	138.0	39,695	5,383,413	135.62	28.47	28.47	28.68	28.47	28.99	188,949	28.491	0.37%
2000-07-07	135.0	135.0	136.0	130.0	135.5	31,648	4,254,362	134.43	28.36	28.36	28.57	27.31	28.47	150,645	28.241	3.85%
2000-07-06	130.0	130.0	130.5	129.0	131.0	46,449	6,038,042	129.99	27.31	27.31	27.42	27.10	27.52	221,099	27.309	-1.89%
2000-07-05	132.5	132.5	133.0	131.5	135.0	34,993	4,683,282	133.83	27.84	27.84	27.94	27.63	28.36	166,568	28.116	-1.85%
2000-07-04	135.0	134.5	135.0	134.0	136.0	38,181	5,124,778	134.22	28.36	28.26	28.36	28.15	28.57	181,743	28.198	-0.74%
2000-07-03	136.0	136.0	136.5	136.0	136.5	32,723	4,452,260	136.06	28.57	28.57	28.68	28.57	28.68	155,762	28.584	-0.37%
2000-06-30	136.5	136.5	137.5	136.0	138.0	23,797	3,246,102	136.41	28.68	28.68	28.89	28.57	28.99	113,274	28.657	-1.44%
2000-06-29	138.5	138.5	139.0	138.5	141.0	35,011	4,855,899	138.70	29.10	29.10	29.20	29.10	29.62	166,653	29.138	0.00%
2000-06-28	138.5	138.5	140.0	138.0	142.0	42,331	5,878,640	138.87	29.10	29.10	29.41	28.99	29.83	201,497	29.175	-3.15%
2000-06-27	143.0	143.0	143.5	143.0	143.5	48,535	6,940,235	142.99	30.04	30.04	30.15	30.04	30.15	231,028	30.041	0.70%
2000-06-26	142.0	142.0	143.0	141.0	143.0	56,689	8,099,759	142.88	29.83	29.83	30.04	29.62	30.04	269,841	30.017	-1.39%
2000-06-23	144.0	143.0	144.0	143.0	144.0	42,677	6,124,157	143.50	30.25	30.04	30.25	30.04	30.25	203,144	30.147	-1.03%
2000-06-22	145.5	145.5	146.0	143.0	146.5	73,659	10,750,575	145.95	30.57	30.57	30.67	30.04	30.78	350,619	30.662	1.75%
2000-06-21	143.0	143.0	143.5	142.5	144.0	56,993	8,132,296	142.69	30.04	30.04	30.15	29.94	30.25	271,288	29.977	-0.69%
2000-06-20	144.0	144.0	144.5	144.0	144.5	71,410	10,281,931	143.98	30.25	30.25	30.36	30.25	30.36	339,914	30.249	0.70%
2000-06-19	143.0	142.5	143.0	142.0	143.5	55,530	7,914,106	142.52	30.04	29.94	30.04	29.83	30.15	264,324	29.941	2.14%
2000-06-16	140.0	140.0	141.0	139.0	142.0	39,572	5,539,780	139.99	29.41	29.41	29.62	29.20	29.83	188,364	29.410	0.00%
2000-06-15	140.0	139.5	140.0	139.0	140.0	67,052	9,356,466	139.54	29.41	29.31	29.41	29.20	29.41	319,169	29.315	-1.06%
2000-06-14	141.5	141.5	142.0	141.5	142.0	59,690	8,449,101	141.55	29.73	29.73	29.83	29.73	29.83	284,126	29.737	-0.70%
2000-06-13	142.5	142.5	144.0	140.0	145.0	71,757	10,289,042	143.39	29.94	29.94	30.25	29.41	30.46	341,565	30.123	-1.72%
2000-06-12	145.0	143.5	146.0	141.5	145.0	88,116	12,585,142	142.82	30.46	30.15	30.67	29.73	30.46	419,435	30.005	4.32%
2000-06-09	139.0	138.5	139.5	138.0	140.0	66,010	9,156,107	138.71	29.20	29.10	29.31	28.99	29.41	314,209	29.140	0.36%
2000-06-08	138.5	138.5	139.0	136.0	140.0	83,271	11,523,354	138.38	29.10	29.10	29.20	28.57	29.41	396,372	29.072	-2.46%
2000-06-07	142.0	142.5	143.0	136.0	142.5	178,242	24,626,674	138.16	29.83	29.94	30.04	28.57	29.94	848,437	29.026	7.17%
2000-06-05	132.5	132.0	133.0	131.5	136.0	79,091	10,490,336	132.64	27.84	27.73	27.94	27.63	28.57	376,475	27.865	-2.93%
2000-06-02	136.5	136.5	137.0	136.5	137.0	80,786	11,022,462	136.44	28.68	28.68	28.78	28.68	28.78	384,544	28.664	1.11%
2000-06-01	135.0	135.0	135.5	135.0	137.0	130,406	17,688,006	135.64	28.36	28.36	28.47	28.36	28.78	620,736	28.495	2.27%
2000-05-31	132.0	131.5	132.0	131.0	132.0	51,844	6,793,426	131.04	27.73	27.63	27.73	27.52	27.73	246,779	27.528	1.56%
2000-05-30	130.5	130.5	131.0	128.0	133.0	109,351	14,417,588	131.85	27.30	27.30	27.41	26.78	27.83	522,628	27.587	5.24%
2000-05-29	124.0	124.0	125.0	124.0	130.0	99,120	12,460,992	125.72	25.94	25.94	26.15	25.94	27.20	473,731	26.304	-4.62%
2000-05-26	130.0	130.0	132.0	130.0	134.0	152,323	20,178,678	132.47	27.20	27.20	27.62	27.20	28.04	728,007	27.718	-5.11%
2000-05-25	137.0	136.0	137.0	132.0	137.5	183,284	24,993,918	136.37	28.66	28.46	28.66	27.62	28.77	875,981	28.532	4.18%
2000-05-24	131.5	130.5	131.5	128.5	132.0	164,205	21,413,354	130.41	27.51	27.30	27.51	26.89	27.62	784,796	27.285	3.95%
2000-05-23	126.5	126.0	126.5	126.5	127.5	116,024	14,681,026	126.53	26.47	26.36	26.47	26.47	26.68	554,521	26.475	0.00%
2000-05-22	126.5	126.5	127.0	125.0	127.5	162,132	20,520,017	126.56	26.47	26.47	26.57	26.15	26.68	774,888	26.481	2.85%
2000-05-19	123.0	123.0	123.5	122.0	123.0	60,459	7,387,487	122.19	25.74	25.74	25.84	25.53	25.74	288,956	25.566	3.36%
2000-05-18	119.0	119.0	120.0	119.0	121.5	70,970	8,515,578	119.99	24.90	24.90	25.11	24.90	25.42	339,192	25.106	-4.80%
2000-05-17	125.0	125.0	125.5	123.0	126.0	137,464	17,163,257	124.86	26.15	26.15	26.26	25.74	26.36	656,991	26.124	3.31%
2000-05-16	121.0	121.0	124.0	121.0	123.5	100,504	12,194,980	121.34	25.32	25.32	25.94	25.32	25.84	480,345	25.388	1.68%
2000-05-15	119.0	119.0	119.5	119.0	120.0	78,916	9,410,272	119.24	24.90	24.90	25.00	24.90	25.11	377,168	24.950	-0.42%
2000-05-12	119.5	119.5	120.0	119.0	119.5	73,738	8,775,046	119.00	25.00	25.00	25.11	24.90	25.00	352,421	24.899	0.00%
2000-05-10	119.5	119.5	120.0	118.0	120.5	122,019	14,629,057	119.89	25.00	25.00	25.11	24.69	25.21	583,173	25.085	1.27%
2000-05-09	118.0	118.0	118.5	118.0	118.5	88,735	10,469,508	117.99	24.69	24.69	24.79	24.69	24.79	424,097	24.687	-0.84%
2000-05-08	119.0	119.0	119.5	119.0	121.0	116,038	13,935,109	120.09	24.90	24.90	25.00	24.90	25.32	554,588	25.127	-0.83%
2000-05-05	120.0	120.0	120.5	120.0	121.0	107,684	12,998,802	120.71	25.11	25.11	25.21	25.11	25.32	514,661	25.257	0.00%
2000-05-04	120.0	120.0	121.0	119.0	121.0	87,934	10,549,901	119.98	25.11	25.11	25.32	24.90	25.32	420,269	25.103	0.42%
2000-05-03	119.5	119.5	120.0	119.0	120.0	79,419	9,469,473	119.23	25.00	25.00	25.11	24.90	25.11	379,572	24.948	0.42%
2000-05-02	119.0	119.0	120.0	119.0	121.0	70,323	8,396,251	119.40	24.90	24.90	25.11	24.90	25.32	336,099	24.981	-2.46%
2000-04-28	122.0	122.0	122.5	121.5	122.5	116,556	14,216,220	121.97	25.53	25.53	25.63	25.42	25.63	557,064	25.520	-1.21%
2000-04-27	123.5	123.5	124.0	121.0	124.5	134,807	16,508,460	122.46	25.84	25.84	25.94	25.32	26.05	644,292	25.623	1.23%
2000-04-26	122.0	122.0	122.5	119.5	123.5	131,772	16,197,042	122.92	25.53	25.53	25.63	25.00	25.84	629,787	25.718	3.39%
2000-04-25	118.0	118.0	118.5	118.0	119.0	85,069	10,073,554	118.42	24.69	24.69	24.79	24.69	24.90	406,576	24.777	0.43%
2000-04-20	117.5	117.5	118.0	117.0	118.0	69,719	8,189,061	117.46	24.58	24.58	24.69	24.48	24.69	333,213	24.576	-1.67%
2000-04-19	119.5	119.5	120.0	119.0	120.0	153,960	18,401,146	119.52	25.00	25.00	25.11	24.90	25.11	735,831	25.007	3.46%
2000-04-18	115.5	115.5	116.0	115.0	116.0	66,201	7,615,561	115.04	24.17	24.17	24.27	24.06	24.27	316,399	24.070	1.32%
2000-04-17	114.0	114.0	114.5	114.0	114.0	141,502	16,125,183	113.96	23.85	23.85	23.96	23.85	23.85	676,290	23.844	-4.60%
2000-04-14	119.5	119.5	120.0	118.5	120.0	207,980	24,818,399	119.33	25.00	25.00	25.11	24.79	25.11	994,012	24.968	1.70%
2000-04-13	117.5	117.5	118.0	113.5	118.0	173,216	20,135,033	116.24	24.58	24.58	24.69	23.75	24.69	827,863	24.322	2.62%
2000-04-12	114.5	114.5	115.0	113.5	115.0	136,465	15,618,115	114.45	23.96	23.96	24.06	23.75	24.06	652,216	23.946	0.00%
2000-04-11	114.5	114.5	115.0	114.5	117.5	258,044	29,775,752	115.39	23.96	23.96	24.06	23.96	24.58	1,233,287	24.143	-2.55%
2000-04-10	117.5	117.5	118.0	117.0	119.0	257,642	30,215,406	117.28	24.58	24.58	24.69	24.48	24.90	1,231,365	24.538	0.43%
2000-04-07	117.0	117.0	120.0	112.0	120.0	372,579	43,708,515	117.31	24.48	24.48	25.11	23.43	25.11	1,780,691	24.546	5.41%
2000-04-06	111.0	111.0	112.0	111.0	112.0	292,251	32,609,677	111.58	23.22	23.22	23.43	23.22	23.43	1,396,774	23.346	0.00%
2000-04-05	111.0	111.0	111.5	109.0	112.0	352,969	39,254,199	111.21	23.22	23.22	23.33	22.81	23.43	1,686,968	23.269	0.45%
2000-04-03	110.5	111.0	111.5	110.0	112.0	381,172	42,281,174	110.92	23.12	23.22	23.33	23.02	23.43	1,821,760	23.209	2.31%
2000-03-31	108.0	108.0	108.5	106.5	109.5	268,292	29,033,377	108.22	22.60	22.60	22.70	22.28	22.91	1,282,265	22.642	0.93%
2000-03-30	107.0	106.5	107.0	106.0	108.5	354,516	38,030,722	107.28	22.39	22.28	22.39	22.18	22.70	1,694,361	22.445	2.88%
2000-03-29	104.0	104.0	104.5	104.0	106.0	270,358	28,371,113	104.94	21.76	21.76	21.86	21.76	22.18	1,292,140	21.957	-1.89%
2000-03-28	106.0	105.5	106.5	103.0	106.0	344,454	35,834,230	104.03	22.18	22.07	22.28	21.55	22.18	1,646,271	21.767	1.44%
2000-03-27	104.5	104.5	105.0	102.0	105.0	458,882	47,844,810	104.26	21.86	21.86	21.97	21.34	21.97	2,193,165	21.815	1.95%
2000-03-24	102.5	102.5	103.0	100.0	102.5	252,840	25,770,434	101.92	21.45	21.45	21.55	20.92	21.45	1,208,415	21.326	3.54%
2000-03-23	99.00	99.00	99.50	99.00	102.5	381,399	38,629,866	101.28	20.71	20.71	20.82	20.71	21.45	1,822,845	21.192	1.02%
2000-03-22	98.00	97.75	98.00	98.00	102.0	140,331	14,013,244	99.859	20.50	20.45	20.50	20.50	21.34	670,693	20.894	-4.85%
2000-03-21	103.0	102.5	103.0	102.0	104.5	573,666	59,342,797	103.44	21.55	21.45	21.55	21.34	21.86	2,741,759	21.644	1.98%
2000-03-20	101.0	100.0	101.0	96.50	103.5	504,530	51,220,098	101.52	21.13	20.92	21.13	20.19	21.66	2,411,333	21.241	4.66%
2000-03-17	96.50	96.25	97.00	94.00	98.50	262,426	25,583,244	97.487	20.19	20.14	20.30	19.67	20.61	1,254,230	20.398	3.53%
2000-03-16	93.75	93.75	94.00	92.50	93.75	96,328	8,943,826	92.848	19.50	19.50	19.55	19.24	19.50	463,049	19.315	1.63%
2000-03-15	92.25	92.25	92.75	92.25	93.00	103,382	9,558,312	92.456	19.19	19.19	19.29	19.19	19.35	496,958	19.234	-1.60%
2000-03-14	93.75	93.75	94.00	93.00	94.00	128,048	12,018,700	93.861	19.50	19.50	19.55	19.35	19.55	615,527	19.526	0.27%
2000-03-13	93.50	93.50	94.00	93.50	95.00	246,277	23,232,041	94.333	19.45	19.45	19.55	19.45	19.76	1,183,854	19.624	-1.84%
2000-03-10	95.25	95.25	95.50	93.75	96.00	236,735	22,579,545	95.379	19.81	19.81	19.87	19.50	19.97	1,137,986	19.842	2.70%
2000-03-09	92.75	92.75	93.00	92.50	93.00	149,326	13,849,101	92.744	19.29	19.29	19.35	19.24	19.35	717,810	19.294	0.27%
2000-03-08	92.50	92.50	92.75	91.50	93.00	161,815	14,922,590	92.220	19.24	19.24	19.29	19.03	19.35	777,845	19.185	1.09%
2000-03-07	91.50	91.50	92.00	91.50	92.25	184,364	16,915,143	91.749	19.03	19.03	19.14	19.03	19.19	886,238	19.086	0.00%
2000-03-06	91.50	91.50	91.75	89.25	92.25	165,010	15,135,842	91.727	19.03	19.03	19.09	18.57	19.19	793,203	19.082	1.39%
2000-03-03	90.25	90.25	90.50	87.00	90.50	141,673	12,682,955	89.523	18.77	18.77	18.83	18.10	18.83	681,022	18.623	2.85%
2000-03-02	87.75	87.50	88.00	87.50	89.00	74,819	6,566,254	87.762	18.25	18.20	18.31	18.20	18.51	359,655	18.257	-1.40%
2000-03-01	89.00	88.75	89.00	85.75	89.00	109,055	9,616,504	88.180	18.51	18.46	18.51	17.84	18.51	524,228	18.344	4.71%
2000-02-29	85.00	85.00	85.25	80.75	85.50	89,004	7,392,191	83.055	17.68	17.68	17.73	16.80	17.79	427,842	17.278	6.58%
2000-02-28	79.75	79.75	81.00	79.00	82.75	82,130	6,563,941	79.921	16.59	16.59	16.85	16.43	17.21	394,799	16.626	-3.63%
2000-02-25	82.75	82.50	82.75	82.50	83.00	65,733	5,428,577	82.585	17.21	17.16	17.21	17.16	17.27	315,979	17.180	-0.30%
2000-02-24	83.00	83.00	83.25	82.50	84.25	54,302	4,496,709	82.809	17.27	17.27	17.32	17.16	17.53	261,030	17.227	-1.48%
2000-02-23	84.25	83.25	84.25	83.00	86.00	61,488	5,130,301	83.436	17.53	17.32	17.53	17.27	17.89	295,573	17.357	-2.03%
2000-02-22	86.00	86.00	86.25	86.00	86.50	65,421	5,640,680	86.221	17.89	17.89	17.94	17.89	17.99	314,479	17.937	-1.15%
2000-02-21	87.00	87.00	87.25	87.00	89.50	106,308	9,320,899	87.678	18.10	18.10	18.15	18.10	18.62	511,023	18.240	-2.79%
2000-02-18	89.50	89.50	89.75	89.50	90.00	101,553	9,098,961	89.598	18.62	18.62	18.67	18.62	18.72	488,166	18.639	-1.10%
2000-02-17	90.50	90.50	90.75	90.00	91.00	109,801	9,934,050	90.473	18.83	18.83	18.88	18.72	18.93	527,814	18.821	0.28%
2000-02-16	90.25	90.00	90.25	89.50	90.50	107,675	9,659,598	89.711	18.77	18.72	18.77	18.62	18.83	517,594	18.663	0.00%
2000-02-15	90.25	90.00	90.25	89.00	90.50	109,383	9,829,884	89.867	18.77	18.72	18.77	18.51	18.83	525,804	18.695	1.12%
2000-02-14	89.25	89.25	89.50	89.00	89.75	144,399	12,903,199	89.358	18.57	18.57	18.62	18.51	18.67	694,126	18.589	-0.56%
2000-02-11	89.75	89.75	90.00	89.75	90.75	102,049	9,161,642	89.777	18.67	18.67	18.72	18.67	18.88	490,550	18.676	-1.10%
2000-02-10	90.75	90.75	91.00	90.00	91.00	80,773	7,326,031	90.699	18.88	18.88	18.93	18.72	18.93	388,276	18.868	0.83%
2000-02-09	90.00	90.00	90.50	90.00	91.25	92,340	8,332,222	90.234	18.72	18.72	18.83	18.72	18.98	443,879	18.771	-1.10%
2000-02-08	91.00	91.00	91.25	91.00	92.25	61,951	5,637,528	91.000	18.93	18.93	18.98	18.93	19.19	297,799	18.931	-1.36%
2000-02-03	92.25	92.00	92.25	92.00	92.50	50,831	4,686,096	92.190	19.19	19.14	19.19	19.14	19.24	244,345	19.178	0.54%
2000-02-02	91.75	91.75	92.00	91.75	92.50	40,274	3,699,653	91.862	19.09	19.09	19.14	19.09	19.24	193,597	19.110	-1.34%
2000-02-01	93.00	92.75	93.25	92.25	93.00	60,887	5,647,296	92.750	19.35	19.29	19.40	19.19	19.35	292,684	19.295	1.09%
2000-01-31	92.00	92.00	92.25	92.00	92.25	111,227	10,231,577	91.988	19.14	19.14	19.19	19.14	19.19	534,668	19.136	-2.13%
2000-01-28	94.00	94.00	94.25	93.75	94.25	121,607	11,426,307	93.961	19.55	19.55	19.61	19.50	19.61	584,565	19.547	1.62%
2000-01-27	92.50	92.50	92.75	92.50	93.00	88,353	8,171,066	92.482	19.24	19.24	19.29	19.24	19.35	424,713	19.239	0.27%
2000-01-26	92.25	92.25	93.00	92.00	93.00	83,002	7,674,424	92.461	19.19	19.19	19.35	19.14	19.35	398,991	19.235	0.54%
2000-01-25	91.75	91.75	92.00	91.50	93.00	92,586	8,510,118	91.916	19.09	19.09	19.14	19.03	19.35	445,061	19.121	-2.13%
2000-01-24	93.75	93.75	94.00	93.75	94.00	110,950	10,402,700	93.760	19.50	19.50	19.55	19.50	19.55	533,337	19.505	-0.79%
2000-01-21	94.50	94.50	94.75	94.50	94.75	107,417	10,159,244	94.578	19.66	19.66	19.71	19.66	19.71	516,354	19.675	0.53%
2000-01-20	94.00	94.00	94.25	94.00	96.00	103,310	9,714,060	94.028	19.55	19.55	19.61	19.55	19.97	496,611	19.561	-2.08%
2000-01-19	96.00	96.00	96.25	95.25	96.00	166,867	15,972,192	95.718	19.97	19.97	20.02	19.81	19.97	802,130	19.912	-1.29%
2000-01-18	97.25	97.25	97.50	94.50	97.50	249,167	24,014,806	96.380	20.23	20.23	20.28	19.66	20.28	1,197,746	20.050	2.91%
2000-01-17	94.50	94.50	94.75	94.00	94.75	166,790	15,755,820	94.465	19.66	19.66	19.71	19.55	19.71	801,760	19.652	0.27%
2000-01-14	94.25	94.25	94.50	94.25	94.50	132,372	12,471,795	94.218	19.61	19.61	19.66	19.61	19.66	636,313	19.600	0.27%
2000-01-13	94.00	94.00	94.25	94.00	95.00	129,463	12,193,964	94.189	19.55	19.55	19.61	19.55	19.76	622,329	19.594	-0.79%
2000-01-12	94.75	94.75	95.00	94.50	95.25	137,686	13,026,960	94.614	19.71	19.71	19.76	19.66	19.81	661,857	19.682	-0.52%
2000-01-11	95.25	95.25	95.50	94.50	95.75	193,166	18,384,680	95.176	19.81	19.81	19.87	19.66	19.92	928,549	19.799	1.06%
2000-01-10	94.25	94.25	94.50	94.25	94.75	163,601	15,431,439	94.324	19.61	19.61	19.66	19.61	19.71	786,430	19.622	-0.26%
2000-01-07	94.50	94.50	94.75	93.50	94.75	177,848	16,761,008	94.243	19.66	19.66	19.71	19.45	19.71	854,916	19.605	0.53%
2000-01-06	94.00	94.00	94.25	92.50	94.00	177,419	16,509,044	93.051	19.55	19.55	19.61	19.24	19.55	852,854	19.357	1.08%
2000-01-05	93.00	93.00	93.50	91.50	93.00	219,813	20,348,724	92.573	19.35	19.35	19.45	19.03	19.35	1,056,642	19.258	0.27%
2000-01-04	92.75	92.50	93.00	92.75	94.75	116,041	10,796,715	93.042	19.29	19.24	19.35	19.29	19.71	557,809	19.356	-4.13%
2000-01-03	96.75	96.75	97.00	95.25	97.25	175,659	16,967,098	96.591	20.13	20.13	20.18	19.81	20.23	844,393	20.094	1.57%
1999-12-30	95.25	95.25	95.50	94.00	97.00	134,908	12,818,778	95.019	19.81	19.81	19.87	19.55	20.18	648,503	19.767	2.14%
1999-12-29	93.25	93.00	93.25	93.00	93.50	166,618	15,539,570	93.265	19.40	19.35	19.40	19.35	19.45	800,933	19.402	0.27%
1999-12-28	93.00	93.00	93.25	93.00	93.75	135,652	12,641,035	93.187	19.35	19.35	19.40	19.35	19.50	652,079	19.386	-1.85%
1999-12-24	94.75	94.50	95.25	92.00	94.75	54,032	5,070,048	93.834	19.71	19.66	19.81	19.14	19.71	259,732	19.520	0.80%
1999-12-23	94.00	94.00	94.25	93.25	94.50	147,251	13,820,969	93.860	19.55	19.55	19.61	19.40	19.66	707,836	19.526	-0.27%
1999-12-22	94.25	94.00	95.00	93.50	96.50	87,103	8,342,637	95.779	19.61	19.55	19.76	19.45	20.07	418,704	19.925	-2.33%
1999-12-21	96.50	96.50	96.75	96.50	97.75	144,596	14,024,807	96.993	20.07	20.07	20.13	20.07	20.33	695,073	20.177	-1.03%
1999-12-20	97.50	97.50	98.00	96.75	97.50	184,034	17,857,010	97.031	20.28	20.28	20.39	20.13	20.28	884,652	20.185	1.04%
1999-12-17	96.50	96.50	96.75	96.00	96.75	182,217	17,552,456	96.327	20.07	20.07	20.13	19.97	20.13	875,918	20.039	0.52%
1999-12-16	96.00	95.75	96.00	95.50	96.00	141,801	13,544,590	95.518	19.97	19.92	19.97	19.87	19.97	681,638	19.871	0.52%
1999-12-15	95.50	95.50	95.75	95.50	96.00	173,061	16,539,116	95.568	19.87	19.87	19.92	19.87	19.97	831,905	19.881	0.26%
1999-12-14	95.25	95.25	95.50	95.25	96.50	230,247	21,995,190	95.529	19.81	19.81	19.87	19.81	20.07	1,106,798	19.873	-1.04%
1999-12-13	96.25	96.25	96.50	96.00	97.00	271,203	26,113,268	96.287	20.02	20.02	20.07	19.97	20.18	1,303,673	20.031	0.79%
1999-12-10	95.50	95.50	96.00	95.50	96.25	233,554	22,371,901	95.789	19.87	19.87	19.97	19.87	20.02	1,122,695	19.927	-1.04%
1999-12-09	96.50	96.25	96.50	96.00	97.25	224,510	21,669,526	96.519	20.07	20.02	20.07	19.97	20.23	1,079,220	20.079	-1.03%
1999-12-08	97.50	97.50	97.75	97.25	98.00	234,481	22,872,314	97.544	20.28	20.28	20.33	20.23	20.39	1,127,151	20.292	-0.51%
1999-12-07	98.00	98.00	98.25	98.00	98.50	271,931	26,676,048	98.099	20.39	20.39	20.44	20.39	20.49	1,307,173	20.407	-0.25%
1999-12-06	98.25	98.25	98.50	98.00	98.75	263,295	25,865,798	98.239	20.44	20.44	20.49	20.39	20.54	1,265,660	20.437	0.00%
1999-12-03	98.25	98.25	98.50	98.00	98.50	237,828	23,361,943	98.230	20.44	20.44	20.49	20.39	20.49	1,143,240	20.435	0.51%
1999-12-02	97.75	97.50	97.75	97.50	98.25	236,614	23,139,715	97.795	20.33	20.28	20.33	20.28	20.44	1,137,404	20.344	-0.51%
1999-12-01	98.25	98.25	98.50	98.00	98.50	235,223	23,063,273	98.049	20.44	20.44	20.49	20.39	20.49	1,130,718	20.397	-0.25%
1999-11-30	98.50	98.50	98.75	98.25	98.75	331,051	32,610,733	98.507	20.49	20.49	20.54	20.44	20.54	1,591,363	20.492	-0.25%
1999-11-29	98.75	98.75	99.00	98.25	99.50	354,915	34,973,457	98.540	20.54	20.54	20.59	20.44	20.70	1,706,077	20.499	-0.50%
1999-11-26	99.25	99.25	99.50	99.00	101.0	320,466	31,981,382	99.796	20.65	20.65	20.70	20.59	21.01	1,540,481	20.761	0.51%
1999-11-25	98.75	98.75	99.00	98.75	102.0	290,018	28,724,083	99.042	20.54	20.54	20.59	20.54	21.22	1,394,117	20.604	-0.50%
1999-11-24	99.25	99.25	99.50	99.00	99.50	258,765	25,651,056	99.129	20.65	20.65	20.70	20.59	20.70	1,243,884	20.622	-0.25%
1999-11-23	99.50	99.00	99.50	99.00	102.0	387,760	38,575,291	99.482	20.70	20.59	20.70	20.59	21.22	1,863,963	20.695	0.00%
1999-11-22	99.50	99.50	99.75	99.25	102.5	383,023	38,138,111	99.571	20.70	20.70	20.75	20.65	21.32	1,841,192	20.714	-2.45%
1999-11-19	102.0	101.5	102.0	101.0	103.0	349,009	35,527,221	101.79	21.22	21.12	21.22	21.01	21.43	1,677,687	21.176	-0.49%
1999-11-18	102.5	102.5	103.0	102.0	106.0	7,889,687	814,909,520	103.29	21.32	21.32	21.43	21.22	22.05	37,925,744	21.487	-3.76%
1999-11-17	106.5	106.0	106.5	105.0	110.0	183,618	19,492,389	106.16	22.16	22.05	22.16	21.84	22.88	882,652	22.084	-1.84%
1999-11-16	108.5	108.0	108.5	106.0	110.5	214,122	23,147,041	108.10	22.57	22.47	22.57	22.05	22.99	1,029,285	22.488	3.83%
1999-11-15	104.5	104.5	105.0	102.0	105.0	180,294	18,768,777	104.10	21.74	21.74	21.84	21.22	21.84	866,674	21.656	2.96%
1999-11-12	101.5	101.5	102.0	97.00	102.5	437,520	44,279,183	101.20	21.12	21.12	21.22	20.18	21.32	2,103,160	21.054	7.12%
1999-11-11	94.75	94.75	95.00	94.75	95.00	138,988	13,183,690	94.855	19.71	19.71	19.76	19.71	19.76	668,116	19.733	0.00%
1999-11-10	94.75	94.75	95.00	94.75	95.00	74,139	7,018,885	94.672	19.71	19.71	19.76	19.71	19.76	356,386	19.695	-0.26%
1999-11-09	95.00	95.00	95.25	94.75	95.00	82,200	7,787,698	94.741	19.76	19.76	19.81	19.71	19.76	395,136	19.709	-0.52%
1999-11-08	95.50	95.50	95.75	94.25	95.50	269,145	25,589,142	95.076	19.87	19.87	19.92	19.61	19.87	1,293,781	19.779	1.33%
1999-11-05	94.25	94.25	94.50	93.50	95.25	105,342	9,932,120	94.285	19.61	19.61	19.66	19.45	19.81	506,379	19.614	-0.26%
1999-11-04	94.50	94.50	94.75	94.00	94.75	96,701	9,128,943	94.404	19.66	19.66	19.71	19.55	19.71	464,842	19.639	1.07%
1999-11-03	93.50	93.50	93.75	93.00	94.00	108,992	10,201,846	93.602	19.45	19.45	19.50	19.35	19.55	523,925	19.472	0.81%
1999-11-02	92.75	92.75	93.00	92.75	93.25	77,751	7,218,266	92.838	19.29	19.29	19.35	19.29	19.40	373,749	19.313	-0.54%
1999-11-01	93.25	93.00	93.25	93.00	93.25	71,093	6,599,100	92.823	19.40	19.35	19.40	19.35	19.40	341,744	19.310	-1.32%
1999-10-29	94.50	94.50	94.75	94.50	96.00	102,288	9,667,760	94.515	19.66	19.66	19.71	19.66	19.97	491,699	19.662	-0.53%
1999-10-28	95.00	95.00	95.25	94.75	95.50	79,391	7,527,826	94.820	19.76	19.76	19.81	19.71	19.87	381,633	19.725	-1.04%
1999-10-27	96.00	95.00	96.25	93.00	96.00	135,842	12,791,190	94.162	19.97	19.76	20.02	19.35	19.97	652,993	19.589	3.23%
1999-10-26	93.00	93.00	93.25	90.50	93.50	173,491	16,090,835	92.747	19.35	19.35	19.40	18.83	19.45	833,972	19.294	2.76%
1999-10-25	90.50	90.50	91.00	90.50	91.75	107,341	9,812,922	91.418	18.83	18.83	18.93	18.83	19.09	515,988	19.018	-1.36%
1999-10-22	91.75	91.75	92.00	91.50	92.00	109,458	10,014,516	91.492	19.09	19.09	19.14	19.03	19.14	526,165	19.033	-0.27%
1999-10-21	92.00	92.00	92.25	91.00	92.25	112,297	10,305,426	91.769	19.14	19.14	19.19	18.93	19.19	539,812	19.091	0.00%
1999-10-20	92.00	-	93.00	88.50	92.50	134,645	12,124,558	90.048	19.14	-	19.35	18.41	19.24	647,239	18.733	3.95%
1999-10-19	88.50	88.50	88.75	87.00	88.50	93,654	8,272,209	88.327	18.41	18.41	18.46	18.10	18.41	450,195	18.375	1.72%
1999-10-15	87.00	87.00	88.50	87.00	89.25	207,769	18,422,631	88.669	18.10	18.10	18.41	18.10	18.57	998,746	18.446	-2.25%
1999-10-14	89.00	89.00	89.25	88.50	89.50	68,311	6,074,742	88.928	18.51	18.51	18.57	18.41	18.62	328,371	18.500	0.56%
1999-10-13	88.50	88.50	88.75	86.50	88.75	70,032	6,132,108	87.562	18.41	18.41	18.46	17.99	18.46	336,644	18.215	2.31%
1999-10-12	86.50	86.50	87.00	86.25	89.50	14,002	1,215,942	86.841	17.99	17.99	18.10	17.94	18.62	67,308	18.065	-3.35%
1999-10-11	89.50	89.50	89.75	89.50	90.50	52,255	4,676,525	89.494	18.62	18.62	18.67	18.62	18.83	251,190	18.617	-1.10%
1999-10-08	90.50	90.50	90.75	90.50	90.75	36,045	3,260,638	90.460	18.83	18.83	18.88	18.83	18.88	173,268	18.818	0.00%
1999-10-07	90.50	90.50	90.75	90.25	90.50	66,654	6,025,882	90.405	18.83	18.83	18.88	18.77	18.83	320,406	18.807	-0.28%
1999-10-06	90.75	90.50	90.75	89.75	90.75	104,896	9,442,345	90.016	18.88	18.83	18.88	18.67	18.88	504,235	18.726	1.11%
1999-10-05	89.75	89.75	90.00	89.50	90.25	70,671	6,341,133	89.728	18.67	18.67	18.72	18.62	18.77	339,716	18.666	0.28%
1999-10-04	89.50	89.50	89.75	89.50	90.00	66,208	5,934,221	89.630	18.62	18.62	18.67	18.62	18.72	318,262	18.646	-1.10%
1999-09-30	90.50	90.50	90.75	89.25	90.75	70,900	6,394,120	90.185	18.83	18.83	18.88	18.57	18.88	340,816	18.761	0.84%
1999-09-29	89.75	89.75	90.25	88.50	90.25	101,068	9,027,211	89.318	18.67	18.67	18.77	18.41	18.77	485,834	18.581	-0.83%
1999-09-28	90.50	90.50	90.75	90.50	91.75	102,966	9,345,572	90.764	18.83	18.83	18.88	18.83	19.09	494,958	18.882	-2.43%
1999-09-27	92.75	92.50	93.00	90.25	93.00	220,848	20,065,509	90.857	19.29	19.24	19.35	18.77	19.35	1,061,617	18.901

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.