CHINA LIFE INSURANCE COMPANY LIMITED: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02628	2003-12-18			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-25	0	32.72	32.70	32.72	32.08	33.24	45,557,318	1,488,430,109	32.672	32.72	32.70	32.72	32.08	33.24	45,557,318	32.672	0.74%
2026-02-24	0	32.48	32.46	32.48	32.26	34.16	66,538,004	2,174,388,991	32.679	32.48	32.46	32.48	32.26	34.16	66,538,004	32.679	-6.07%
2026-02-23	0	34.58	34.56	34.58	34.14	34.78	21,868,952	756,436,606	34.590	34.58	34.56	34.58	34.14	34.78	21,868,952	34.590	3.04%
2026-02-20	0	33.56	33.54	33.56	33.22	34.08	16,794,776	566,233,937	33.715	33.56	33.54	33.56	33.22	34.08	16,794,776	33.715	-0.47%
2026-02-16	0	33.72	33.70	33.72	32.82	33.78	8,914,512	298,894,985	33.529	33.72	33.70	33.72	32.82	33.78	8,914,512	33.529	1.93%
2026-02-13	0	33.08	33.06	33.08	32.50	33.90	81,508,901	2,693,693,325	33.048	33.08	33.06	33.08	32.50	33.90	81,508,901	33.048	-3.67%
2026-02-12	0	34.34	34.32	34.34	33.82	34.46	33,096,795	1,129,155,653	34.117	34.34	34.32	34.34	33.82	34.46	33,096,795	34.117	0.64%
2026-02-11	0	34.12	34.12	34.14	34.06	36.16	64,142,181	2,218,400,689	34.586	34.12	34.12	34.14	34.06	36.16	64,142,181	34.586	-3.94%
2026-02-10	0	35.52	35.52	35.54	34.92	35.60	47,067,944	1,662,581,523	35.323	35.52	35.52	35.54	34.92	35.60	47,067,944	35.323	1.37%
2026-02-09	0	35.04	35.04	35.06	34.20	35.74	57,192,027	2,009,389,639	35.134	35.04	35.04	35.06	34.20	35.74	57,192,027	35.134	3.98%
2026-02-06	0	33.70	33.70	33.72	33.36	34.44	44,295,254	1,502,417,272	33.918	33.70	33.70	33.72	33.36	34.44	44,295,254	33.918	-1.46%
2026-02-05	0	34.20	34.20	34.22	33.14	35.30	101,193,871	3,434,287,482	33.938	34.20	34.20	34.22	33.14	35.30	101,193,871	33.938	-2.73%
2026-02-04	0	35.16	35.14	35.16	34.00	35.48	49,992,989	1,744,790,232	34.901	35.16	35.14	35.16	34.00	35.48	49,992,989	34.901	2.03%
2026-02-03	0	34.46	34.44	34.46	33.56	34.88	67,477,030	2,315,242,425	34.312	34.46	34.44	34.46	33.56	34.88	67,477,030	34.312	2.87%
2026-02-02	0	33.50	33.50	33.52	32.84	34.80	111,276,126	3,737,210,041	33.585	33.50	33.50	33.52	32.84	34.80	111,276,126	33.585	-3.96%
2026-01-30	0	34.88	34.88	34.90	34.42	35.56	92,036,049	3,201,783,613	34.788	34.88	34.88	34.90	34.42	35.56	92,036,049	34.788	-1.80%
2026-01-29	0	35.52	35.52	35.54	34.80	35.96	68,742,771	2,435,265,557	35.426	35.52	35.52	35.54	34.80	35.96	68,742,771	35.426	0.97%
2026-01-28	0	35.18	35.16	35.18	34.26	35.26	99,012,881	3,455,115,253	34.896	35.18	35.16	35.18	34.26	35.26	99,012,881	34.896	3.17%
2026-01-27	0	34.10	34.08	34.10	32.08	34.10	115,324,037	3,863,473,596	33.501	34.10	34.08	34.10	32.08	34.10	115,324,037	33.501	5.97%
2026-01-26	0	32.18	32.16	32.18	31.10	32.68	61,808,611	1,982,870,500	32.081	32.18	32.16	32.18	31.10	32.68	61,808,611	32.081	2.03%
2026-01-23	0	31.54	31.52	31.54	30.68	31.82	80,054,529	2,499,222,993	31.219	31.54	31.52	31.54	30.68	31.82	80,054,529	31.219	-0.57%
2026-01-22	0	31.72	31.72	31.76	31.46	33.32	89,103,614	2,863,877,491	32.141	31.72	31.72	31.76	31.46	33.32	89,103,614	32.141	-3.82%
2026-01-21	0	32.98	32.96	32.98	32.36	33.30	71,072,998	2,342,035,417	32.953	32.98	32.96	32.98	32.36	33.30	71,072,998	32.953	-1.26%
2026-01-20	0	33.40	33.40	33.42	31.86	33.44	91,083,648	3,005,384,211	32.996	33.40	33.40	33.42	31.86	33.44	91,083,648	32.996	4.31%
2026-01-19	0	32.02	32.00	32.02	31.30	32.32	45,587,807	1,455,056,536	31.918	32.02	32.00	32.02	31.30	32.32	45,587,807	31.918	0.25%
2026-01-16	0	31.94	31.94	31.96	31.22	32.42	69,214,435	2,194,170,448	31.701	31.94	31.94	31.96	31.22	32.42	69,214,435	31.701	0.57%
2026-01-15	0	31.76	31.74	31.76	31.40	33.44	101,862,639	3,260,736,674	32.011	31.76	31.74	31.76	31.40	33.44	101,862,639	32.011	-2.87%
2026-01-14	0	32.70	32.68	32.70	31.90	33.04	114,210,570	3,710,958,071	32.492	32.70	32.68	32.70	31.90	33.04	114,210,570	32.492	-0.91%
2026-01-13	0	33.00	32.98	33.00	31.68	33.18	82,703,772	2,707,429,194	32.736	33.00	32.98	33.00	31.68	33.18	82,703,772	32.736	3.51%
2026-01-12	0	31.88	31.86	31.88	30.98	31.88	75,621,737	2,385,794,498	31.549	31.88	31.86	31.88	30.98	31.88	75,621,737	31.549	1.27%
2026-01-09	0	31.48	31.46	31.48	30.90	31.82	41,532,040	1,302,698,392	31.366	31.48	31.46	31.48	30.90	31.82	41,532,040	31.366	1.09%
2026-01-08	0	31.14	31.10	31.14	30.66	31.60	60,500,235	1,879,700,372	31.069	31.14	31.10	31.14	30.66	31.60	60,500,235	31.069	-2.14%
2026-01-07	0	31.82	31.80	31.82	30.80	32.26	101,401,172	3,221,352,265	31.768	31.82	31.80	31.82	30.80	32.26	101,401,172	31.768	2.32%
2026-01-06	0	31.10	31.08	31.10	29.52	31.30	126,221,467	3,885,611,573	30.784	31.10	31.08	31.10	29.52	31.30	126,221,467	30.784	4.29%
2026-01-05	0	29.82	29.82	29.84	28.28	29.88	104,240,202	3,075,786,119	29.507	29.82	29.82	29.84	28.28	29.88	104,240,202	29.507	3.40%
2026-01-02	0	28.84	28.84	28.86	27.34	28.84	35,937,508	1,023,290,954	28.474	28.84	28.84	28.86	27.34	28.84	35,937,508	28.474	5.33%
2025-12-31	0	27.38	27.38	27.40	27.38	27.94	21,231,585	585,380,693	27.571	27.38	27.38	27.40	27.38	27.94	21,231,585	27.571	-2.00%
2025-12-30	0	27.94	27.92	27.94	27.52	28.20	35,033,201	975,844,943	27.855	27.94	27.92	27.94	27.52	28.20	35,033,201	27.855	-0.64%
2025-12-29	0	28.12	28.12	28.14	28.06	29.28	47,037,153	1,349,367,425	28.687	28.12	28.12	28.14	28.06	29.28	47,037,153	28.687	-1.13%
2025-12-24	0	28.44	28.42	28.44	28.18	28.62	13,481,036	383,654,652	28.459	28.44	28.42	28.44	28.18	28.62	13,481,036	28.459	0.14%
2025-12-23	0	28.40	28.38	28.40	28.32	29.14	31,452,263	902,644,340	28.699	28.40	28.38	28.40	28.32	29.14	31,452,263	28.699	-0.28%
2025-12-22	0	28.48	28.46	28.48	28.00	29.04	38,067,870	1,081,185,449	28.402	28.48	28.46	28.48	28.00	29.04	38,067,870	28.402	-1.11%
2025-12-19	0	28.80	28.78	28.80	28.32	28.90	37,845,425	1,085,033,039	28.670	28.80	28.78	28.80	28.32	28.90	37,845,425	28.670	1.19%
2025-12-18	0	28.46	28.46	28.48	28.26	28.70	31,735,578	904,458,777	28.500	28.46	28.46	28.48	28.26	28.70	31,735,578	28.500	-0.35%
2025-12-17	0	28.56	28.56	28.58	27.18	28.96	91,813,995	2,599,501,894	28.313	28.56	28.56	28.58	27.18	28.96	91,813,995	28.313	4.31%
2025-12-16	0	27.38	27.36	27.38	27.14	28.82	86,623,721	2,385,914,713	27.543	27.38	27.36	27.38	27.14	28.82	86,623,721	27.543	-4.13%
2025-12-15	0	28.56	28.54	28.56	27.68	29.08	82,526,780	2,362,100,698	28.622	28.56	28.54	28.56	27.68	29.08	82,526,780	28.622	0.92%
2025-12-12	0	28.30	28.28	28.30	26.78	28.38	97,978,090	2,712,042,318	27.680	28.30	28.28	28.30	26.78	28.38	97,978,090	27.680	5.52%
2025-12-11	0	26.82	26.82	26.84	26.70	27.56	27,652,725	746,475,029	26.995	26.82	26.82	26.84	26.70	27.56	27,652,725	26.995	-1.18%
2025-12-10	0	27.14	27.12	27.14	26.64	27.14	43,503,366	1,169,541,517	26.884	27.14	27.12	27.14	26.64	27.14	43,503,366	26.884	0.89%
2025-12-09	0	26.90	26.88	26.90	26.88	28.18	64,117,819	1,745,701,469	27.226	26.90	26.88	26.90	26.88	28.18	64,117,819	27.226	-4.13%
2025-12-08	0	28.06	28.04	28.06	28.02	28.94	65,342,325	1,854,015,621	28.374	28.06	28.04	28.06	28.02	28.94	65,342,325	28.374	-0.57%
2025-12-05	0	28.22	28.20	28.22	26.60	28.26	94,277,651	2,616,255,720	27.751	28.22	28.20	28.22	26.60	28.26	94,277,651	27.751	5.46%
2025-12-04	0	26.76	26.74	26.76	26.16	26.76	28,150,729	746,425,688	26.515	26.76	26.74	26.76	26.16	26.76	28,150,729	26.515	1.67%
2025-12-03	0	26.32	26.30	26.32	26.24	27.34	45,885,461	1,219,594,751	26.579	26.32	26.30	26.32	26.24	27.34	45,885,461	26.579	-3.59%
2025-12-02	0	27.30	27.28	27.30	27.12	27.86	45,412,874	1,246,744,905	27.454	27.30	27.28	27.30	27.12	27.86	45,412,874	27.454	0.66%
2025-12-01	0	27.12	27.10	27.12	26.60	27.44	34,351,465	930,208,367	27.079	27.12	27.10	27.12	26.60	27.44	34,351,465	27.079	0.97%
2025-11-28	0	26.86	26.86	26.88	26.82	27.48	30,734,911	829,675,434	26.995	26.86	26.86	26.88	26.82	27.48	30,734,911	26.995	-1.68%
2025-11-27	0	27.32	27.32	27.34	26.32	27.88	63,460,564	1,728,932,602	27.244	27.32	27.32	27.34	26.32	27.88	63,460,564	27.244	2.17%
2025-11-26	0	26.74	26.72	26.74	26.50	27.08	41,639,699	1,116,064,100	26.803	26.74	26.72	26.74	26.50	27.08	41,639,699	26.803	0.15%
2025-11-25	0	26.70	26.68	26.70	26.08	26.74	46,215,401	1,224,719,926	26.500	26.70	26.68	26.70	26.08	26.74	46,215,401	26.500	2.22%
2025-11-24	0	26.12	26.06	26.12	25.94	26.42	47,720,745	1,246,430,364	26.119	26.12	26.06	26.12	25.94	26.42	47,720,745	26.119	0.93%
2025-11-21	0	25.88	25.86	25.88	25.76	26.60	75,487,494	1,968,551,041	26.078	25.88	25.86	25.88	25.76	26.60	75,487,494	26.078	-3.79%
2025-11-20	0	26.90	26.88	26.90	26.60	27.22	36,552,101	981,117,268	26.842	26.90	26.88	26.90	26.60	27.22	36,552,101	26.842	0.82%
2025-11-19	0	26.68	26.66	26.68	26.00	26.88	57,597,711	1,526,191,229	26.497	26.68	26.66	26.68	26.00	26.88	57,597,711	26.497	2.07%
2025-11-18	0	26.14	26.14	26.16	25.90	26.80	68,353,754	1,793,771,779	26.242	26.14	26.14	26.16	25.90	26.80	68,353,754	26.242	-3.11%
2025-11-17	0	26.98	26.98	27.00	26.64	27.52	43,778,360	1,181,005,110	26.977	26.98	26.98	27.00	26.64	27.52	43,778,360	26.977	-1.46%
2025-11-14	0	27.38	27.36	27.38	27.20	28.26	103,195,994	2,853,198,873	27.648	27.38	27.36	27.38	27.20	28.26	103,195,994	27.648	-3.25%
2025-11-13	0	28.30	28.28	28.30	27.50	28.36	83,382,808	2,335,952,168	28.015	28.30	28.28	28.30	27.50	28.36	83,382,808	28.015	2.39%
2025-11-12	0	27.64	27.62	27.64	26.60	27.72	98,925,346	2,709,389,984	27.388	27.64	27.62	27.64	26.60	27.72	98,925,346	27.388	4.30%
2025-11-11	0	26.50	26.48	26.50	26.12	27.08	64,368,244	1,711,699,482	26.592	26.50	26.48	26.50	26.12	27.08	64,368,244	26.592	-0.53%
2025-11-10	0	26.64	26.62	26.64	25.54	26.74	95,249,735	2,503,081,424	26.279	26.64	26.62	26.64	25.54	26.74	95,249,735	26.279	3.74%
2025-11-07	0	25.68	25.66	25.68	25.58	26.06	52,221,588	1,348,806,713	25.829	25.68	25.66	25.68	25.58	26.06	52,221,588	25.829	-0.85%
2025-11-06	0	25.90	25.88	25.90	24.96	25.92	95,661,543	2,454,587,092	25.659	25.90	25.88	25.90	24.96	25.92	95,661,543	25.659	4.86%
2025-11-05	0	24.70	24.68	24.70	23.98	24.78	57,628,782	1,407,684,132	24.427	24.70	24.68	24.70	23.98	24.78	57,628,782	24.427	0.00%
2025-11-04	0	24.70	24.70	24.72	24.50	25.34	67,355,022	1,674,130,593	24.855	24.70	24.70	24.72	24.50	25.34	67,355,022	24.855	0.49%
2025-11-03	0	24.58	24.56	24.58	24.34	24.94	35,083,600	864,583,195	24.644	24.58	24.56	24.58	24.34	24.94	35,083,600	24.644	0.24%
2025-10-31	0	24.52	24.52	24.54	24.50	25.54	87,878,095	2,194,119,598	24.968	24.52	24.52	24.54	24.50	25.54	87,878,095	24.968	-0.81%
2025-10-30	0	24.72	24.72	24.74	24.50	25.70	82,186,995	2,057,930,133	25.040	24.72	24.72	24.74	24.50	25.70	82,186,995	25.040	-1.28%
2025-10-28	0	25.04	25.04	25.06	24.90	25.54	44,649,606	1,120,973,146	25.106	25.04	25.04	25.06	24.90	25.54	44,649,606	25.106	-0.71%
2025-10-27	0	25.22	25.22	25.24	24.78	25.60	76,729,009	1,937,311,380	25.249	25.22	25.22	25.24	24.78	25.60	76,729,009	25.249	1.37%
2025-10-24	0	24.88	24.88	24.90	24.38	24.94	46,149,330	1,140,951,230	24.723	24.88	24.88	24.90	24.38	24.94	46,149,330	24.723	1.22%
2025-10-23	0	24.58	24.56	24.58	24.04	24.88	49,579,730	1,210,269,483	24.411	24.58	24.56	24.58	24.04	24.88	49,579,730	24.411	0.90%
2025-10-22	0	24.36	24.36	24.38	24.32	24.92	60,751,180	1,490,898,568	24.541	24.36	24.36	24.38	24.32	24.92	60,751,180	24.541	-2.33%
2025-10-21	0	24.94	24.92	24.94	23.68	25.36	169,079,813	4,224,325,637	24.984	24.94	24.92	24.94	23.68	25.36	169,079,813	24.984	6.04%
2025-10-20	0	23.52	23.50	23.52	23.26	24.40	116,185,029	2,748,830,964	23.659	23.52	23.50	23.52	23.26	24.40	116,185,029	23.659	2.44%
2025-10-17	0	22.96	22.94	22.96	22.80	24.50	95,644,067	2,234,489,730	23.363	22.96	22.94	22.96	22.80	24.50	95,644,067	23.363	-5.75%
2025-10-16	0	24.36	24.36	24.38	23.52	24.56	145,235,138	3,512,040,138	24.182	24.36	24.36	24.38	23.52	24.56	145,235,138	24.182	4.82%
2025-10-15	0	23.24	23.22	23.24	22.30	23.36	135,924,196	3,114,087,447	22.910	23.24	23.22	23.24	22.30	23.36	135,924,196	22.910	6.02%
2025-10-14	0	21.92	21.92	21.94	21.76	22.62	87,790,257	1,948,029,498	22.190	21.92	21.92	21.94	21.76	22.62	87,790,257	22.190	1.58%
2025-10-13	0	21.58	21.56	21.58	20.90	21.58	85,712,685	1,824,829,025	21.290	21.58	21.56	21.58	20.90	21.58	85,712,685	21.290	-2.18%
2025-10-10	0	22.06	22.06	22.08	21.70	22.76	77,246,750	1,723,319,982	22.309	22.06	22.06	22.08	21.70	22.76	77,246,750	22.309	0.91%
2025-10-09	0	21.86	21.86	21.88	21.10	22.08	46,708,487	1,011,625,034	21.658	21.86	21.86	21.88	21.10	22.08	46,708,487	21.658	1.58%
2025-10-08	0	21.78	21.76	21.78	21.38	22.04	25,380,255	548,877,025	21.626	21.52	21.50	21.52	21.12	21.78	25,687,180	21.368	-0.37%
2025-10-06	0	21.86	21.84	21.86	21.84	22.04	8,282,106	181,251,521	21.885	21.60	21.58	21.60	21.58	21.78	8,382,262	21.623	-0.82%
2025-10-03	0	22.04	22.04	22.06	21.84	22.16	14,574,995	320,535,036	21.992	21.78	21.78	21.80	21.58	21.90	14,751,251	21.729	-0.27%
2025-10-02	0	22.10	22.08	22.10	21.90	22.32	26,191,978	579,749,673	22.135	21.84	21.82	21.84	21.64	22.05	26,508,719	21.870	0.00%
2025-09-30	0	22.10	22.10	22.12	21.92	22.62	47,441,255	1,053,264,293	22.201	21.84	21.84	21.86	21.66	22.35	48,014,965	21.936	-0.54%
2025-09-29	0	22.22	22.22	22.24	21.24	22.68	89,891,835	1,985,944,903	22.093	21.95	21.95	21.97	20.99	22.41	90,978,903	21.829	4.61%
2025-09-26	0	21.24	21.24	21.26	20.90	21.52	70,781,881	1,501,169,983	21.208	20.99	20.99	21.01	20.65	21.26	71,637,851	20.955	-0.09%
2025-09-25	0	21.26	21.26	21.28	21.18	21.56	40,125,338	854,338,122	21.292	21.01	21.01	21.03	20.93	21.30	40,610,577	21.037	-1.39%
2025-09-24	0	21.56	21.56	21.58	21.34	21.72	31,418,297	676,255,910	21.524	21.30	21.30	21.32	21.09	21.46	31,798,241	21.267	0.37%
2025-09-23	0	21.48	21.48	21.50	21.32	21.76	44,886,320	963,232,531	21.459	21.22	21.22	21.24	21.07	21.50	45,429,133	21.203	-0.56%
2025-09-22	0	21.60	21.58	21.60	21.46	22.28	64,948,342	1,410,715,311	21.721	21.34	21.32	21.34	21.20	22.01	65,733,767	21.461	-3.05%
2025-09-19	0	22.28	22.26	22.28	22.04	22.42	54,181,000	1,203,187,441	22.207	22.01	21.99	22.01	21.78	22.15	54,836,215	21.941	-0.09%
2025-09-18	0	22.30	22.28	22.30	22.10	23.32	94,541,276	2,150,013,009	22.742	22.03	22.01	22.03	21.84	23.04	95,684,570	22.470	-1.85%
2025-09-17	0	22.72	22.72	22.74	22.34	22.78	42,517,359	962,330,808	22.634	22.45	22.45	22.47	22.07	22.51	43,031,524	22.363	1.61%
2025-09-16	0	22.36	22.34	22.36	22.10	23.10	71,081,054	1,591,490,948	22.390	22.09	22.07	22.09	21.84	22.82	71,940,642	22.122	-2.44%
2025-09-15	0	22.92	22.90	22.92	22.76	23.38	47,144,594	1,087,567,978	23.069	22.65	22.63	22.65	22.49	23.10	47,714,717	22.793	-1.38%
2025-09-12	0	23.24	23.22	23.24	23.16	23.74	45,893,437	1,071,650,864	23.351	22.96	22.94	22.96	22.88	23.46	46,448,430	23.072	0.35%
2025-09-11	0	23.16	23.16	23.20	22.62	23.44	59,519,487	1,377,393,097	23.142	22.88	22.88	22.92	22.35	23.16	60,239,260	22.865	0.17%
2025-09-10	0	23.12	23.12	23.14	22.64	23.42	69,343,177	1,601,170,249	23.091	22.84	22.84	22.86	22.37	23.14	70,181,749	22.815	1.85%
2025-09-09	0	22.70	22.68	22.70	22.42	23.08	48,488,724	1,104,199,174	22.772	22.43	22.41	22.43	22.15	22.80	49,075,102	22.500	0.89%
2025-09-08	0	22.50	22.48	22.50	22.28	22.70	33,875,809	761,064,254	22.466	22.23	22.21	22.23	22.01	22.43	34,285,472	22.198	-0.35%
2025-09-05	0	22.58	22.58	22.60	22.18	22.60	52,390,412	1,174,046,912	22.410	22.31	22.31	22.33	21.91	22.33	53,023,973	22.142	0.80%
2025-09-04	0	22.40	22.38	22.40	22.18	23.48	96,027,026	2,160,376,900	22.498	22.13	22.11	22.13	21.91	23.20	97,188,288	22.229	-3.28%
2025-09-03	0	23.16	23.14	23.16	22.94	23.98	59,548,390	1,387,006,652	23.292	22.88	22.86	22.88	22.67	23.69	60,268,513	23.014	-0.77%
2025-09-02	0	23.34	23.34	23.36	23.26	23.90	53,223,576	1,252,445,950	23.532	23.06	23.06	23.08	22.98	23.61	53,867,213	23.251	-1.35%
2025-09-01	0	23.66	23.64	23.66	23.58	24.38	76,142,035	1,813,139,294	23.813	23.38	23.36	23.38	23.30	24.09	77,062,826	23.528	-1.50%
2025-08-29	0	24.02	24.02	24.04	23.96	25.14	133,935,175	3,279,728,814	24.487	23.73	23.73	23.75	23.67	24.84	135,554,863	24.195	0.42%
2025-08-28	0	23.92	23.92	23.94	22.92	24.30	178,064,516	4,207,557,994	23.629	23.63	23.63	23.65	22.65	24.01	180,217,863	23.347	0.17%
2025-08-27	0	23.88	23.86	23.88	23.76	24.80	108,429,830	2,614,361,205	24.111	23.59	23.57	23.59	23.48	24.50	109,741,080	23.823	-3.24%
2025-08-26	0	24.68	24.68	24.70	24.58	25.30	80,192,244	1,998,683,502	24.924	24.39	24.39	24.40	24.29	25.00	81,162,015	24.626	-0.24%
2025-08-25	0	24.74	24.74	24.76	24.60	25.38	91,740,063	2,281,978,353	24.874	24.44	24.44	24.46	24.31	25.08	92,849,482	24.577	-0.16%
2025-08-22	0	24.78	24.76	24.78	24.16	24.90	77,892,065	1,912,914,838	24.559	24.48	24.46	24.48	23.87	24.60	78,834,019	24.265	0.65%
2025-08-21	0	24.62	24.62	24.64	24.34	25.12	65,087,128	1,607,218,866	24.693	24.33	24.33	24.35	24.05	24.82	65,874,231	24.398	0.00%
2025-08-20	0	24.62	24.62	24.64	23.64	24.80	74,795,438	1,818,698,600	24.316	24.33	24.33	24.35	23.36	24.50	75,699,945	24.025	1.48%
2025-08-19	0	24.26	24.26	24.28	24.18	25.58	86,178,399	2,131,020,975	24.728	23.97	23.97	23.99	23.89	25.27	87,220,561	24.433	-3.19%
2025-08-18	0	25.06	25.06	25.10	24.50	25.58	145,802,038	3,666,056,884	25.144	24.76	24.76	24.80	24.21	25.27	147,565,232	24.844	2.87%
2025-08-15	0	24.36	24.34	24.36	23.38	24.42	143,039,145	3,447,585,851	24.102	24.07	24.05	24.07	23.10	24.13	144,768,928	23.814	3.13%
2025-08-14	0	23.62	23.60	23.62	22.84	24.08	191,784,364	4,524,660,654	23.592	23.34	23.32	23.34	22.57	23.79	194,103,626	23.311	3.60%
2025-08-13	0	22.80	22.78	22.80	22.32	23.04	83,585,858	1,894,707,553	22.668	22.53	22.51	22.53	22.05	22.76	84,596,668	22.397	0.71%
2025-08-12	0	22.64	22.64	22.66	21.88	22.72	64,869,250	1,455,758,565	22.441	22.37	22.37	22.39	21.62	22.45	65,653,718	22.173	3.10%
2025-08-11	0	21.96	21.94	21.96	21.86	22.54	76,124,646	1,678,774,288	22.053	21.70	21.68	21.70	21.60	22.27	77,045,227	21.789	-2.23%
2025-08-08	0	22.46	22.44	22.46	22.36	22.86	54,146,086	1,220,887,902	22.548	22.19	22.17	22.19	22.09	22.59	54,800,878	22.279	-1.66%
2025-08-07	0	22.84	22.82	22.84	22.40	22.98	39,004,846	887,319,647	22.749	22.57	22.55	22.57	22.13	22.71	39,476,534	22.477	0.71%
2025-08-06	0	22.68	22.68	22.70	22.52	23.22	50,453,745	1,148,263,060	22.759	22.41	22.41	22.43	22.25	22.94	51,063,886	22.487	-0.87%
2025-08-05	0	22.88	22.88	22.90	22.22	22.96	75,949,269	1,721,116,975	22.661	22.61	22.61	22.63	21.95	22.69	76,867,729	22.391	2.79%
2025-08-04	0	22.26	22.24	22.26	21.58	22.40	81,194,290	1,794,469,807	22.101	21.99	21.97	21.99	21.32	22.13	82,176,178	21.837	0.50%
2025-08-01	0	22.15	22.10	22.15	21.85	23.10	133,621,354	2,982,990,279	22.324	21.89	21.84	21.89	21.59	22.82	135,237,247	22.057	-2.64%
2025-07-31	0	22.75	22.70	22.75	22.40	23.20	119,873,240	2,719,240,618	22.684	22.48	22.43	22.48	22.13	22.92	121,322,876	22.413	-2.15%
2025-07-30	0	23.25	23.25	23.30	22.45	23.60	135,790,792	3,150,580,764	23.202	22.97	22.97	23.02	22.18	23.32	137,432,920	22.924	1.53%
2025-07-29	0	22.90	22.85	22.90	22.45	23.45	129,235,221	2,952,065,019	22.843	22.63	22.58	22.63	22.18	23.17	130,798,072	22.570	-1.08%
2025-07-28	0	23.15	23.10	23.15	22.90	24.45	256,773,481	6,074,521,374	23.657	22.87	22.82	22.87	22.63	24.16	259,878,661	23.374	1.76%
2025-07-25	0	22.75	22.75	22.80	22.10	23.15	153,697,977	3,480,734,347	22.647	22.48	22.48	22.53	21.84	22.87	155,556,658	22.376	1.79%
2025-07-24	0	22.35	22.30	22.35	21.60	22.70	155,607,338	3,474,181,662	22.327	22.08	22.03	22.08	21.34	22.43	157,489,109	22.060	3.23%
2025-07-23	0	21.65	21.60	21.65	21.10	22.20	187,050,561	4,041,730,169	21.608	21.39	21.34	21.39	20.85	21.93	189,312,577	21.350	3.34%
2025-07-22	0	20.95	20.95	21.00	20.05	21.00	155,090,704	3,199,947,279	20.633	20.70	20.70	20.75	19.81	20.75	156,966,227	20.386	4.23%
2025-07-21	0	20.10	20.05	20.10	19.58	20.20	115,096,543	2,295,388,470	19.943	19.86	19.81	19.86	19.35	19.96	116,488,414	19.705	2.24%
2025-07-18	0	19.66	19.66	19.68	18.82	19.70	139,407,641	2,706,656,280	19.415	19.43	19.43	19.44	18.60	19.46	141,093,508	19.183	5.13%
2025-07-17	0	18.70	18.70	18.72	18.58	18.92	43,523,337	814,711,356	18.719	18.48	18.48	18.50	18.36	18.69	44,049,668	18.495	0.11%
2025-07-16	0	18.68	18.68	18.70	18.58	18.92	35,391,590	661,987,220	18.705	18.46	18.46	18.48	18.36	18.69	35,819,583	18.481	-0.53%
2025-07-15	0	18.78	18.76	18.78	18.44	19.40	76,004,239	1,427,475,860	18.782	18.56	18.54	18.56	18.22	19.17	76,923,364	18.557	-1.37%
2025-07-14	0	19.04	19.04	19.06	18.86	19.30	46,260,289	880,246,491	19.028	18.81	18.81	18.83	18.63	19.07	46,819,718	18.801	0.95%
2025-07-11	0	18.86	18.84	18.86	18.56	19.44	116,327,101	2,214,197,254	19.034	18.63	18.61	18.63	18.34	19.21	117,733,853	18.807	1.51%
2025-07-10	0	18.58	18.56	18.58	18.00	18.80	78,311,996	1,446,085,069	18.466	18.36	18.34	18.36	17.78	18.58	79,259,029	18.245	2.88%
2025-07-09	0	18.06	18.04	18.06	17.98	18.36	62,188,085	1,127,895,832	18.137	17.84	17.82	17.84	17.77	18.14	62,940,130	17.920	-1.63%
2025-07-08	0	18.36	18.34	18.36	18.04	18.40	62,129,737	1,131,382,698	18.210	18.14	18.12	18.14	17.82	18.18	62,881,076	17.992	0.55%
2025-07-07	0	18.26	18.24	18.26	18.16	18.46	42,288,000	771,941,862	18.254	18.04	18.02	18.04	17.94	18.24	42,799,392	18.036	-1.08%
2025-07-04	0	18.46	18.46	18.48	18.06	18.82	63,459,302	1,168,213,346	18.409	18.24	18.24	18.26	17.84	18.60	64,226,720	18.189	-0.22%
2025-07-03	0	18.50	18.48	18.50	18.16	18.66	45,096,237	827,844,063	18.357	18.28	18.26	18.28	17.94	18.44	45,641,589	18.138	0.22%
2025-07-02	0	18.46	18.44	18.46	18.20	18.64	67,731,975	1,248,150,561	18.428	18.24	18.22	18.24	17.98	18.42	68,551,063	18.208	0.62%
2025-06-30	0	18.84	18.82	18.84	18.80	19.20	70,246,491	1,331,833,281	18.959	18.13	18.11	18.13	18.09	18.47	73,005,841	18.243	-0.63%
2025-06-27	0	18.96	18.94	18.96	18.90	19.80	111,203,593	2,135,350,158	19.202	18.24	18.22	18.24	18.19	19.05	115,571,778	18.476	-2.97%
2025-06-26	0	19.54	19.54	19.56	19.38	19.90	75,767,421	1,484,665,387	19.595	18.80	18.80	18.82	18.65	19.15	78,743,639	18.854	-1.81%
2025-06-25	0	19.90	19.88	19.90	19.18	19.98	136,626,863	2,684,442,739	19.648	19.15	19.13	19.15	18.46	19.22	141,993,699	18.905	3.22%
2025-06-24	0	19.28	19.26	19.28	18.68	19.42	118,065,251	2,262,633,601	19.164	18.55	18.53	18.55	17.97	18.69	122,702,969	18.440	3.88%
2025-06-23	0	18.56	18.54	18.56	18.14	18.62	67,088,635	1,235,787,918	18.420	17.86	17.84	17.86	17.45	17.92	69,723,942	17.724	-0.11%
2025-06-20	0	18.58	18.58	18.60	17.68	18.70	125,732,650	2,315,874,445	18.419	17.88	17.88	17.90	17.01	17.99	130,671,551	17.723	4.74%
2025-06-19	0	17.74	17.74	17.76	17.58	18.30	91,461,182	1,631,859,335	17.842	17.07	17.07	17.09	16.92	17.61	95,053,866	17.168	-2.63%
2025-06-18	0	18.22	18.22	18.24	18.08	18.54	68,798,175	1,254,398,094	18.233	17.53	17.53	17.55	17.40	17.84	71,500,634	17.544	-1.83%
2025-06-17	0	18.56	18.54	18.56	18.22	18.68	68,219,785	1,264,419,093	18.534	17.86	17.84	17.86	17.53	17.97	70,899,524	17.834	0.76%
2025-06-16	0	18.42	18.40	18.42	17.78	18.50	84,818,185	1,550,327,561	18.278	17.72	17.70	17.72	17.11	17.80	88,149,926	17.587	2.91%
2025-06-13	0	17.90	17.90	17.92	17.62	18.18	74,562,938	1,334,359,610	17.896	17.22	17.22	17.24	16.95	17.49	77,491,843	17.219	-0.33%
2025-06-12	0	17.96	17.94	17.96	17.66	18.72	136,796,326	2,489,037,204	18.195	17.28	17.26	17.28	16.99	18.01	142,169,818	17.507	0.90%
2025-06-11	0	17.80	17.78	17.80	17.08	17.86	124,642,848	2,203,395,110	17.678	17.13	17.11	17.13	16.43	17.18	129,538,940	17.010	4.58%
2025-06-10	0	17.02	17.02	17.04	16.84	17.20	62,640,659	1,067,272,567	17.038	16.38	16.38	16.40	16.20	16.55	65,101,245	16.394	0.24%
2025-06-09	0	16.98	16.98	17.00	16.70	17.06	54,943,189	928,478,928	16.899	16.34	16.34	16.36	16.07	16.42	57,101,411	16.260	1.80%
2025-06-06	0	16.68	16.68	16.70	16.54	16.94	46,921,160	784,398,733	16.717	16.05	16.05	16.07	15.91	16.30	48,764,269	16.086	-0.36%
2025-06-05	0	16.74	16.74	16.76	16.40	16.78	73,550,729	1,223,828,951	16.639	16.11	16.11	16.13	15.78	16.15	76,439,873	16.010	2.20%
2025-06-04	0	16.38	16.36	16.38	16.04	16.38	57,428,488	934,722,223	16.276	15.76	15.74	15.76	15.43	15.76	59,684,335	15.661	1.87%
2025-06-03	0	16.08	16.08	16.10	15.84	16.16	52,249,700	835,701,324	15.994	15.47	15.47	15.49	15.24	15.55	54,302,119	15.390	1.39%
2025-06-02	0	15.86	15.84	15.86	15.32	15.86	32,541,912	506,596,364	15.568	15.26	15.24	15.26	14.74	15.26	33,820,190	14.979	-0.75%
2025-05-30	0	15.98	15.96	15.98	15.74	16.04	49,746,228	790,388,556	15.888	15.38	15.36	15.38	15.15	15.43	51,700,308	15.288	-1.11%
2025-05-29	0	16.16	16.14	16.16	15.96	16.16	38,614,714	620,771,525	16.076	15.55	15.53	15.55	15.36	15.55	40,131,537	15.468	0.75%
2025-05-28	0	16.04	16.02	16.04	15.90	16.28	46,406,423	744,966,812	16.053	15.43	15.41	15.43	15.30	15.66	48,229,312	15.446	-0.37%
2025-05-27	0	16.10	16.08	16.10	15.82	16.14	56,134,209	900,417,895	16.040	15.49	15.47	15.49	15.22	15.53	58,339,215	15.434	2.55%
2025-05-26	0	15.70	15.70	15.72	15.70	16.22	50,480,387	803,591,409	15.919	15.11	15.11	15.13	15.11	15.61	52,463,306	15.317	-0.38%
2025-05-23	0	15.76	15.74	15.76	15.50	15.92	59,723,308	941,944,537	15.772	15.16	15.15	15.16	14.91	15.32	62,069,298	15.176	1.55%
2025-05-22	0	15.52	15.52	15.54	15.48	15.76	39,345,635	613,672,437	15.597	14.93	14.93	14.95	14.89	15.16	40,891,170	15.007	-1.15%
2025-05-21	0	15.70	15.70	15.72	15.66	15.94	39,809,155	628,130,399	15.779	15.11	15.11	15.13	15.07	15.34	41,372,897	15.182	-0.13%
2025-05-20	0	15.72	15.72	15.74	15.60	15.82	42,433,755	667,228,670	15.724	15.13	15.13	15.15	15.01	15.22	44,100,594	15.130	0.90%
2025-05-19	0	15.58	15.56	15.58	15.52	15.72	32,069,963	500,037,014	15.592	14.99	14.97	14.99	14.93	15.13	33,329,702	15.003	-0.76%
2025-05-16	0	15.70	15.70	15.74	15.52	15.92	47,303,664	742,640,173	15.699	15.11	15.11	15.15	14.93	15.32	49,161,798	15.106	-1.63%
2025-05-15	0	15.96	15.94	15.96	15.88	16.30	71,101,689	1,144,497,777	16.097	15.36	15.34	15.36	15.28	15.68	73,894,632	15.488	-1.85%
2025-05-14	0	16.26	16.26	16.28	15.34	16.30	131,088,994	2,097,362,560	16.000	15.65	15.65	15.66	14.76	15.68	136,238,297	15.395	6.55%
2025-05-13	0	15.26	15.26	15.28	15.24	15.60	45,466,911	699,950,077	15.395	14.68	14.68	14.70	14.66	15.01	47,252,895	14.813	-2.43%
2025-05-12	0	15.64	15.64	15.66	15.10	15.84	81,333,527	1,258,083,990	15.468	15.05	15.05	15.07	14.53	15.24	84,528,387	14.884	4.97%
2025-05-09	0	14.90	14.90	14.92	14.86	15.10	31,616,851	472,664,557	14.950	14.34	14.34	14.36	14.30	14.53	32,858,792	14.385	-1.06%
2025-05-08	0	15.06	15.04	15.06	14.80	15.30	56,998,048	860,913,052	15.104	14.49	14.47	14.49	14.24	14.72	59,236,987	14.533	1.76%
2025-05-07	0	14.80	14.78	14.80	14.78	15.12	65,836,109	983,099,290	14.933	14.24	14.22	14.24	14.22	14.55	68,422,215	14.368	1.51%
2025-05-06	0	14.58	14.58	14.60	14.30	14.64	40,165,883	584,294,431	14.547	14.03	14.03	14.05	13.76	14.09	41,743,638	13.997	0.55%
2025-05-02	0	14.50	14.48	14.50	14.24	14.56	29,709,659	429,936,430	14.471	13.95	13.93	13.95	13.70	14.01	30,876,683	13.924	2.11%
2025-04-30	0	14.20	14.20	14.22	14.14	14.48	73,809,824	1,053,789,063	14.277	13.66	13.66	13.68	13.61	13.93	76,709,146	13.737	1.57%
2025-04-29	0	13.98	13.96	13.98	13.88	14.14	33,351,529	467,464,677	14.016	13.45	13.43	13.45	13.36	13.61	34,661,609	13.487	0.58%
2025-04-28	0	13.90	13.88	13.90	13.58	14.04	53,147,277	731,910,498	13.771	13.37	13.36	13.37	13.07	13.51	55,234,954	13.251	-0.71%
2025-04-25	0	14.00	13.98	14.00	13.94	14.26	55,117,272	777,160,412	14.100	13.47	13.45	13.47	13.41	13.72	57,282,332	13.567	0.00%
2025-04-24	0	14.00	14.00	14.02	13.88	14.28	72,365,779	1,015,629,569	14.035	13.47	13.47	13.49	13.36	13.74	75,208,377	13.504	-0.85%
2025-04-23	0	14.12	14.10	14.12	13.92	14.28	81,095,088	1,142,252,106	14.085	13.59	13.57	13.59	13.39	13.74	84,280,582	13.553	1.88%
2025-04-22	0	13.86	13.84	13.86	13.60	13.96	69,631,701	963,338,308	13.835	13.34	13.32	13.34	13.09	13.43	72,366,902	13.312	1.32%
2025-04-17	0	13.68	13.68	13.70	13.50	13.80	53,972,252	738,234,555	13.678	13.16	13.16	13.18	12.99	13.28	56,092,334	13.161	1.18%
2025-04-16	0	13.52	13.50	13.52	13.32	13.70	36,656,175	494,486,966	13.490	13.01	12.99	13.01	12.82	13.18	38,096,065	12.980	-1.31%
2025-04-15	0	13.70	13.70	13.72	13.60	13.82	61,505,978	843,205,822	13.709	13.18	13.18	13.20	13.09	13.30	63,921,993	13.191	0.29%
2025-04-14	0	13.66	13.66	13.68	13.50	13.80	69,182,878	944,823,997	13.657	13.14	13.14	13.16	12.99	13.28	71,900,449	13.141	3.02%
2025-04-11	0	13.26	13.26	13.28	13.04	13.46	78,993,392	1,046,947,738	13.254	12.76	12.76	12.78	12.55	12.95	82,096,329	12.753	0.61%
2025-04-10	0	13.18	13.16	13.18	13.08	13.58	124,078,417	1,650,951,186	13.306	12.68	12.66	12.68	12.59	13.07	128,952,338	12.803	0.76%
2025-04-09	0	13.08	13.08	13.10	12.38	13.20	114,644,222	1,467,156,408	12.797	12.59	12.59	12.60	11.91	12.70	119,147,558	12.314	1.40%
2025-04-08	0	12.90	12.88	12.90	12.66	13.00	123,000,009	1,579,245,009	12.839	12.41	12.39	12.41	12.18	12.51	127,831,569	12.354	1.42%
2025-04-07	0	12.72	12.72	12.74	12.54	14.18	260,590,575	3,415,168,690	13.105	12.24	12.24	12.26	12.07	13.64	270,826,826	12.610	-16.32%
2025-04-03	0	15.20	15.18	15.20	15.08	15.42	53,067,392	806,887,421	15.205	14.63	14.61	14.63	14.51	14.84	55,151,931	14.630	-2.44%
2025-04-02	0	15.58	15.56	15.58	15.14	15.64	57,745,878	893,472,278	15.472	14.99	14.97	14.99	14.57	15.05	60,014,192	14.888	2.50%
2025-04-01	0	15.20	15.18	15.20	15.04	15.40	42,234,399	643,377,484	15.233	14.63	14.61	14.63	14.47	14.82	43,893,407	14.658	1.33%
2025-03-31	0	15.00	14.98	15.00	14.92	15.30	62,309,035	938,444,455	15.061	14.43	14.41	14.43	14.36	14.72	64,756,594	14.492	-1.57%
2025-03-28	0	15.24	15.22	15.24	15.16	15.68	59,817,414	915,189,614	15.300	14.66	14.64	14.66	14.59	15.09	62,167,100	14.721	-1.68%
2025-03-27	0	15.50	15.48	15.50	15.12	15.68	104,764,865	1,611,984,718	15.387	14.91	14.89	14.91	14.55	15.09	108,880,131	14.805	-0.64%
2025-03-26	0	15.60	15.58	15.60	15.52	15.82	44,016,049	688,617,920	15.645	15.01	14.99	15.01	14.93	15.22	45,745,042	15.053	-0.38%
2025-03-25	0	15.66	15.66	15.68	15.60	16.06	64,158,814	1,009,111,582	15.728	15.07	15.07	15.09	15.01	15.45	66,679,034	15.134	-2.97%
2025-03-24	0	16.14	16.12	16.14	15.74	16.20	47,198,206	755,871,169	16.015	15.53	15.51	15.53	15.15	15.59	49,052,197	15.410	1.51%
2025-03-21	0	15.90	15.88	15.90	15.66	16.20	88,609,491	1,408,807,255	15.899	15.30	15.28	15.30	15.07	15.59	92,090,158	15.298	-0.50%
2025-03-20	0	15.98	15.98	16.00	15.96	16.98	122,139,274	1,985,645,394	16.257	15.38	15.38	15.40	15.36	16.34	126,937,023	15.643	-5.89%
2025-03-19	0	16.98	16.96	16.98	16.82	17.10	42,970,021	728,657,982	16.957	16.34	16.32	16.34	16.18	16.45	44,657,925	16.316	-0.12%
2025-03-18	0	17.00	16.98	17.00	16.70	17.00	79,002,268	1,333,391,449	16.878	16.36	16.34	16.36	16.07	16.36	82,105,554	16.240	2.53%
2025-03-17	0	16.58	16.58	16.60	16.56	16.88	82,628,023	1,379,705,882	16.698	15.95	15.95	15.97	15.93	16.24	85,873,732	16.067	0.36%
2025-03-14	0	16.52	16.52	16.54	15.60	16.88	191,574,292	3,156,431,156	16.476	15.90	15.90	15.91	15.01	16.24	199,099,516	15.854	6.31%
2025-03-13	0	15.54	15.52	15.54	15.28	15.76	37,940,531	589,237,838	15.531	14.95	14.93	14.95	14.70	15.16	39,430,872	14.944	-0.26%
2025-03-12	0	15.58	15.56	15.58	15.36	15.86	48,182,074	751,470,344	15.596	14.99	14.97	14.99	14.78	15.26	50,074,713	15.007	-0.64%
2025-03-11	0	15.68	15.66	15.68	15.40	15.74	49,424,443	770,150,849	15.582	15.09	15.07	15.09	14.82	15.15	51,365,883	14.993	-1.01%
2025-03-10	0	15.84	15.82	15.84	15.52	16.12	54,309,618	856,637,923	15.773	15.24	15.22	15.24	14.93	15.51	56,442,953	15.177	-0.63%
2025-03-07	0	15.94	15.92	15.94	15.78	16.22	72,173,981	1,153,144,992	15.977	15.34	15.32	15.34	15.18	15.61	75,009,045	15.373	-0.62%
2025-03-06	0	16.04	16.04	16.06	15.48	16.10	124,786,000	1,978,341,223	15.854	15.43	15.43	15.45	14.89	15.49	129,687,715	15.255	4.43%
2025-03-05	0	15.36	15.34	15.36	15.02	15.38	55,861,345	853,051,617	15.271	14.78	14.76	14.78	14.45	14.80	58,055,633	14.694	3.23%
2025-03-04	0	14.88	14.88	14.90	14.68	15.02	54,182,978	806,282,121	14.881	14.32	14.32	14.34	14.13	14.45	56,311,338	14.318	-0.53%
2025-03-03	0	14.96	14.94	14.96	14.86	15.32	54,461,983	821,089,793	15.076	14.39	14.38	14.39	14.30	14.74	56,601,303	14.507	0.13%
2025-02-28	0	14.94	14.92	14.94	14.84	15.66	122,366,396	1,851,811,126	15.133	14.38	14.36	14.38	14.28	15.07	127,173,067	14.561	-5.32%
2025-02-27	0	15.78	15.78	15.80	15.50	16.06	82,089,596	1,292,284,419	15.742	15.18	15.18	15.20	14.91	15.45	85,314,155	15.147	-0.75%
2025-02-26	0	15.90	15.90	15.92	15.42	16.06	116,840,429	1,845,544,066	15.795	15.30	15.30	15.32	14.84	15.45	121,430,034	15.198	4.06%
2025-02-25	0	15.28	15.26	15.28	15.12	15.78	91,261,789	1,406,861,371	15.416	14.70	14.68	14.70	14.55	15.18	94,846,641	14.833	-3.17%
2025-02-24	0	15.78	15.76	15.78	14.96	16.22	171,552,188	2,705,691,899	15.772	15.18	15.16	15.18	14.39	15.61	178,290,924	15.176	3.82%
2025-02-21	0	15.20	15.18	15.20	14.54	15.20	76,383,992	1,140,513,212	14.931	14.63	14.61	14.63	13.99	14.63	79,384,429	14.367	3.83%
2025-02-20	0	14.64	14.62	14.64	14.60	14.94	54,428,653	800,942,957	14.715	14.09	14.07	14.09	14.05	14.38	56,566,663	14.159	-2.27%
2025-02-19	0	14.98	14.98	15.00	14.84	15.20	45,689,750	685,314,468	14.999	14.41	14.41	14.43	14.28	14.63	47,484,488	14.432	-1.06%
2025-02-18	0	15.14	15.12	15.14	14.90	15.54	95,957,811	1,460,120,768	15.216	14.57	14.55	14.57	14.34	14.95	99,727,127	14.641	-1.69%
2025-02-17	0	15.40	15.38	15.40	15.22	16.04	97,950,385	1,521,680,788	15.535	14.82	14.80	14.82	14.64	15.43	101,797,971	14.948	-1.16%
2025-02-14	0	15.58	15.56	15.58	14.88	15.58	87,636,879	1,340,976,152	15.302	14.99	14.97	14.99	14.32	14.99	91,079,341	14.723	5.56%
2025-02-13	0	14.76	14.74	14.76	14.74	15.38	81,444,633	1,232,606,449	15.134	14.20	14.18	14.20	14.18	14.80	84,643,857	14.562	-3.53%
2025-02-12	0	15.30	15.28	15.30	14.82	15.30	54,292,461	821,343,277	15.128	14.72	14.70	14.72	14.26	14.72	56,425,122	14.556	3.38%
2025-02-11	0	14.80	14.78	14.80	14.80	15.24	44,967,765	672,701,080	14.960	14.24	14.22	14.24	14.24	14.66	46,734,142	14.394	-2.25%
2025-02-10	0	15.14	15.12	15.14	15.00	15.36	58,595,710	889,366,895	15.178	14.57	14.55	14.57	14.43	14.78	60,897,406	14.604	0.66%
2025-02-07	0	15.04	15.00	15.04	14.68	15.08	52,978,034	790,801,271	14.927	14.47	14.43	14.47	14.13	14.51	55,059,063	14.363	1.48%
2025-02-06	0	14.82	14.80	14.82	14.38	14.84	44,630,322	654,537,075	14.666	14.26	14.24	14.26	13.84	14.28	46,383,444	14.111	2.63%
2025-02-05	0	14.44	14.42	14.44	14.36	14.66	35,256,621	511,076,421	14.496	13.89	13.87	13.89	13.82	14.11	36,641,535	13.948	-2.04%
2025-02-04	0	14.74	14.72	14.74	14.24	14.82	38,852,577	568,613,675	14.635	14.18	14.16	14.18	13.70	14.26	40,378,744	14.082	3.66%
2025-02-03	0	14.22	14.20	14.22	13.64	14.32	38,361,353	536,038,187	13.973	13.68	13.66	13.68	13.12	13.78	39,868,224	13.445	-1.11%
2025-01-28	0	14.38	14.38	14.42	14.32	14.60	13,750,066	198,488,934	14.435	13.84	13.84	13.87	13.78	14.05	14,290,182	13.890	-1.10%
2025-01-27	0	14.54	14.52	14.54	14.52	14.82	45,354,994	662,669,906	14.611	13.99	13.97	13.99	13.97	14.26	47,136,582	14.059	0.41%
2025-01-24	0	14.48	14.46	14.48	14.12	14.68	62,102,018	899,310,608	14.481	13.93	13.91	13.93	13.59	14.13	64,541,446	13.934	3.13%
2025-01-23	0	14.04	14.04	14.06	13.96	14.58	75,096,015	1,067,604,029	14.217	13.51	13.51	13.53	13.43	14.03	78,045,859	13.679	2.48%
2025-01-22	0	13.70	13.68	13.70	13.58	14.02	30,722,579	422,291,944	13.745	13.18	13.16	13.18	13.07	13.49	31,929,392	13.226	-2.14%
2025-01-21	0	14.00	13.98	14.00	13.82	14.12	38,609,517	540,173,961	13.991	13.47	13.45	13.47	13.30	13.59	40,126,136	13.462	1.60%
2025-01-20	0	13.78	13.76	13.78	13.70	14.08	38,031,667	529,334,972	13.918	13.26	13.24	13.26	13.18	13.55	39,525,588	13.392	0.73%
2025-01-17	0	13.68	13.66	13.68	13.26	13.78	48,168,179	657,129,742	13.642	13.16	13.14	13.16	12.76	13.26	50,060,272	13.127	1.63%
2025-01-16	0	13.46	13.44	13.46	13.20	13.56	44,810,761	600,789,818	13.407	12.95	12.93	12.95	12.70	13.05	46,570,971	12.901	1.82%
2025-01-15	0	13.22	13.22	13.24	13.00	13.30	35,301,020	463,810,715	13.139	12.72	12.72	12.74	12.51	12.80	36,687,678	12.642	-0.45%
2025-01-14	0	13.28	13.24	13.28	12.90	13.36	71,803,934	945,198,720	13.164	12.78	12.74	12.78	12.41	12.86	74,624,462	12.666	2.15%
2025-01-13	0	13.00	12.98	13.00	12.66	13.00	56,563,694	728,582,130	12.881	12.51	12.49	12.51	12.18	12.51	58,785,571	12.394	-0.76%
2025-01-10	0	13.10	13.08	13.10	13.02	13.78	92,445,048	1,219,093,340	13.187	12.60	12.59	12.60	12.53	13.26	96,076,379	12.689	-4.38%
2025-01-09	0	13.70	13.68	13.70	13.66	13.90	18,429,565	253,513,385	13.756	13.18	13.16	13.18	13.14	13.37	19,153,496	13.236	-1.01%
2025-01-08	0	13.84	13.82	13.84	13.60	14.08	36,866,976	507,745,644	13.772	13.32	13.30	13.32	13.09	13.55	38,315,147	13.252	-1.00%
2025-01-07	0	13.98	13.98	14.00	13.70	14.08	42,245,125	586,076,043	13.873	13.45	13.45	13.47	13.18	13.55	43,904,555	13.349	0.00%
2025-01-06	0	13.98	13.98	14.00	13.92	14.18	21,968,930	308,002,842	14.020	13.45	13.45	13.47	13.39	13.64	22,831,891	13.490	-0.43%
2025-01-03	0	14.04	14.02	14.04	13.84	14.16	29,921,380	418,568,471	13.989	13.51	13.49	13.51	13.32	13.62	31,096,721	13.460	0.43%
2025-01-02	0	13.98	13.96	13.98	13.84	14.64	68,862,069	970,338,147	14.091	13.45	13.43	13.45	13.32	14.09	71,567,038	13.558	-4.77%
2024-12-31	0	14.68	14.68	14.70	14.58	14.86	14,654,150	215,981,490	14.739	14.13	14.13	14.14	14.03	14.30	15,229,779	14.182	-0.68%
2024-12-30	0	14.78	14.76	14.78	14.58	14.94	34,260,216	504,863,537	14.736	14.22	14.20	14.22	14.03	14.38	35,605,991	14.179	0.54%
2024-12-27	0	14.70	14.68	14.70	14.48	14.92	28,936,813	424,749,994	14.679	14.14	14.13	14.14	13.93	14.36	30,073,479	14.124	-1.08%
2024-12-24	0	14.86	14.84	14.86	14.64	14.94	26,960,593	400,308,223	14.848	14.30	14.28	14.30	14.09	14.38	28,019,631	14.287	1.36%
2024-12-23	0	14.66	14.64	14.66	14.56	14.76	24,558,225	359,797,888	14.651	14.11	14.09	14.11	14.01	14.20	25,522,896	14.097	0.96%
2024-12-20	0	14.52	14.52	14.54	14.48	14.72	33,047,963	481,118,347	14.558	13.97	13.97	13.99	13.93	14.16	34,346,119	14.008	-0.14%
2024-12-19	0	14.54	14.54	14.56	14.40	14.72	42,432,820	617,227,529	14.546	13.99	13.99	14.01	13.86	14.16	44,099,622	13.996	-1.49%
2024-12-18	0	14.76	14.74	14.76	14.68	14.92	24,869,340	368,039,313	14.799	14.20	14.18	14.20	14.13	14.36	25,846,232	14.240	1.37%
2024-12-17	0	14.56	14.56	14.58	14.44	14.80	35,130,115	511,355,751	14.556	14.01	14.01	14.03	13.89	14.24	36,510,060	14.006	-0.41%
2024-12-16	0	14.62	14.62	14.64	14.54	15.02	45,968,901	674,733,198	14.678	14.07	14.07	14.09	13.99	14.45	47,774,604	14.123	-1.75%
2024-12-13	0	14.88	14.86	14.88	14.82	15.46	85,678,978	1,287,009,205	15.021	14.32	14.30	14.32	14.26	14.88	89,044,531	14.454	-4.62%
2024-12-12	0	15.60	15.60	15.62	15.44	16.10	66,279,125	1,043,702,901	15.747	15.01	15.01	15.03	14.86	15.49	68,882,633	15.152	1.30%
2024-12-11	0	15.40	15.38	15.40	15.34	15.88	39,012,750	606,370,708	15.543	14.82	14.80	14.82	14.76	15.28	40,545,209	14.955	-1.91%
2024-12-10	0	15.70	15.68	15.70	15.64	16.78	145,745,999	2,365,867,005	16.233	15.11	15.09	15.11	15.05	16.15	151,471,043	15.619	-3.21%
2024-12-09	0	16.22	16.20	16.22	15.24	16.28	75,807,701	1,199,207,568	15.819	15.61	15.59	15.61	14.66	15.66	78,785,501	15.221	5.46%
2024-12-06	0	15.38	15.38	15.40	14.96	15.70	58,578,637	904,661,190	15.444	14.80	14.80	14.82	14.39	15.11	60,879,663	14.860	2.67%
2024-12-05	0	14.98	14.98	15.00	14.78	15.14	25,099,787	374,892,153	14.936	14.41	14.41	14.43	14.22	14.57	26,085,731	14.372	-1.32%
2024-12-04	0	15.18	15.18	15.20	15.04	15.30	22,012,160	334,429,410	15.193	14.61	14.61	14.63	14.47	14.72	22,876,819	14.619	-0.39%
2024-12-03	0	15.24	15.24	15.26	14.80	15.44	44,991,279	682,886,405	15.178	14.66	14.66	14.68	14.24	14.86	46,758,580	14.605	2.14%
2024-12-02	0	14.92	14.92	14.94	14.66	15.12	40,474,989	604,835,994	14.943	14.36	14.36	14.38	14.11	14.55	42,064,886	14.379	1.36%
2024-11-29	0	14.72	14.70	14.72	14.42	15.04	52,300,635	772,247,809	14.766	14.16	14.14	14.16	13.87	14.47	54,355,055	14.207	0.96%
2024-11-28	0	14.58	14.58	14.60	14.46	14.80	24,009,629	350,549,858	14.600	14.03	14.03	14.05	13.91	14.24	24,952,751	14.049	-1.49%
2024-11-27	0	14.80	14.80	14.82	14.02	14.98	51,894,142	756,807,601	14.584	14.24	14.24	14.26	13.49	14.41	53,932,594	14.032	3.64%
2024-11-26	0	14.28	14.28	14.30	14.18	14.58	36,687,036	525,007,249	14.310	13.74	13.74	13.76	13.64	14.03	38,128,138	13.770	-0.14%
2024-11-25	0	14.30	14.28	14.30	14.12	14.62	73,426,638	1,049,741,926	14.296	13.76	13.74	13.76	13.59	14.07	76,310,908	13.756	-1.11%
2024-11-22	0	14.46	14.44	14.46	14.22	15.68	123,695,464	1,812,353,537	14.652	13.91	13.89	13.91	13.68	15.09	128,554,342	14.098	-7.07%
2024-11-21	0	15.56	15.56	15.58	15.50	15.76	18,856,129	294,729,771	15.630	14.97	14.97	14.99	14.91	15.16	19,596,816	15.040	-0.51%
2024-11-20	0	15.64	15.62	15.64	15.50	15.78	22,290,082	347,966,752	15.611	15.05	15.03	15.05	14.91	15.18	23,165,658	15.021	0.26%
2024-11-19	0	15.60	15.60	15.62	15.46	15.80	25,596,740	398,943,620	15.586	15.01	15.01	15.03	14.88	15.20	26,602,205	14.997	0.26%
2024-11-18	0	15.56	15.56	15.58	15.42	15.98	35,153,630	550,667,308	15.665	14.97	14.97	14.99	14.84	15.38	36,534,499	15.073	1.30%
2024-11-15	0	15.36	15.36	15.38	15.30	16.00	50,386,038	782,165,873	15.523	14.78	14.78	14.80	14.72	15.40	52,365,250	14.937	-2.54%
2024-11-14	0	15.76	15.74	15.76	15.62	16.08	51,314,702	811,431,190	15.813	15.16	15.15	15.16	15.03	15.47	53,330,393	15.215	-0.76%
2024-11-13	0	15.88	15.88	15.90	15.40	15.92	53,659,832	843,971,101	15.728	15.28	15.28	15.30	14.82	15.32	55,767,642	15.134	1.28%
2024-11-12	0	15.68	15.68	15.70	15.52	17.06	141,177,394	2,258,607,579	15.998	15.09	15.09	15.11	14.93	16.42	146,722,979	15.394	-6.11%
2024-11-11	0	16.70	16.70	16.72	16.52	17.14	90,643,607	1,513,951,937	16.702	16.07	16.07	16.09	15.90	16.49	94,204,176	16.071	-4.02%
2024-11-08	0	17.40	17.40	17.42	17.28	18.26	116,728,320	2,054,177,225	17.598	16.74	16.74	16.76	16.63	17.57	121,313,522	16.933	-2.36%
2024-11-07	0	17.82	17.80	17.82	16.20	17.86	175,331,255	3,017,685,928	17.211	17.15	17.13	17.15	15.59	17.18	182,218,437	16.561	8.66%
2024-11-06	0	16.40	16.38	16.40	16.20	17.06	95,128,291	1,573,762,776	16.544	15.78	15.76	15.78	15.59	16.42	98,865,023	15.918	-3.98%
2024-11-05	0	17.08	17.06	17.10	16.12	17.12	98,629,393	1,659,942,747	16.830	16.43	16.42	16.45	15.51	16.47	102,503,651	16.194	5.16%
2024-11-04	0	16.46	16.44	16.46	16.14	16.56	46,765,116	764,266,679	16.343	15.63	15.61	15.63	15.32	15.72	49,254,614	15.517	0.24%
2024-11-01	0	16.42	16.40	16.42	16.34	16.86	54,320,482	899,492,543	16.559	15.59	15.57	15.59	15.51	16.01	57,212,183	15.722	-0.48%
2024-10-31	0	16.50	16.50	16.54	16.46	17.04	63,514,338	1,058,455,260	16.665	15.67	15.67	15.70	15.63	16.18	66,895,466	15.823	0.86%
2024-10-30	0	16.36	16.34	16.36	16.18	16.92	46,928,404	769,955,861	16.407	15.53	15.51	15.53	15.36	16.06	49,426,595	15.578	-2.73%
2024-10-29	0	16.82	16.80	16.82	16.58	17.16	52,458,643	883,805,905	16.848	15.97	15.95	15.97	15.74	16.29	55,251,231	15.996	1.08%
2024-10-28	0	16.64	16.62	16.64	16.34	16.76	50,002,421	827,360,111	16.546	15.80	15.78	15.80	15.51	15.91	52,664,254	15.710	-1.07%
2024-10-25	0	16.82	16.80	16.82	16.76	17.06	38,195,353	645,929,901	16.911	15.97	15.95	15.97	15.91	16.20	40,228,648	16.056	0.00%
2024-10-24	0	16.82	16.82	16.84	16.66	17.04	38,044,687	640,333,406	16.831	15.97	15.97	15.99	15.82	16.18	40,069,961	15.980	-0.94%
2024-10-23	0	16.98	16.96	16.98	16.26	17.40	94,866,975	1,613,278,742	17.006	16.12	16.10	16.12	15.44	16.52	99,917,131	16.146	3.66%
2024-10-22	0	16.38	16.36	16.38	16.30	16.86	43,301,768	712,240,304	16.448	15.55	15.53	15.55	15.48	16.01	45,606,898	15.617	-0.61%
2024-10-21	0	16.48	16.46	16.48	16.40	17.08	83,115,228	1,387,007,786	16.688	15.65	15.63	15.65	15.57	16.22	87,539,791	15.844	-1.08%
2024-10-18	0	16.66	16.64	16.66	15.54	16.84	148,312,445	2,397,983,854	16.168	15.82	15.80	15.82	14.75	15.99	156,207,722	15.351	6.52%
2024-10-17	0	15.64	15.62	15.64	15.56	16.56	167,570,105	2,685,520,847	16.026	14.85	14.83	14.85	14.77	15.72	176,490,546	15.216	0.39%
2024-10-16	0	15.58	15.58	15.60	15.20	15.98	80,537,798	1,262,232,512	15.673	14.79	14.79	14.81	14.43	15.17	84,825,154	14.880	-0.13%
2024-10-15	0	15.60	15.60	15.62	15.38	16.48	111,488,576	1,762,492,466	15.809	14.81	14.81	14.83	14.60	15.65	117,423,568	15.010	-4.88%
2024-10-14	0	16.40	16.38	16.40	15.68	16.60	88,406,160	1,431,827,956	16.196	15.57	15.55	15.57	14.89	15.76	93,112,381	15.377	-0.36%
2024-10-10	0	16.46	16.46	16.48	15.80	17.02	167,705,204	2,762,190,019	16.471	15.63	15.63	15.65	15.00	16.16	176,632,837	15.638	4.71%
2024-10-09	0	15.72	15.70	15.72	14.98	16.96	225,974,674	3,617,121,495	16.007	14.93	14.91	14.93	14.22	16.10	238,004,229	15.198	-3.32%
2024-10-08	0	16.26	16.24	16.26	16.10	19.90	451,055,884	7,923,455,851	17.566	15.44	15.42	15.44	15.29	18.89	475,067,430	16.679	-20.88%
2024-10-07	0	20.55	20.50	20.55	18.94	20.60	346,766,397	6,872,854,495	19.820	19.51	19.46	19.51	17.98	19.56	365,226,188	18.818	12.42%
2024-10-04	0	18.28	18.28	18.30	16.54	18.34	205,550,954	3,677,302,689	17.890	17.36	17.36	17.38	15.70	17.41	216,493,271	16.986	7.91%
2024-10-03	0	16.94	16.92	16.94	16.00	17.50	147,764,759	2,467,607,296	16.700	16.08	16.06	16.08	15.19	16.62	155,630,880	15.856	-1.17%
2024-10-02	0	17.14	17.10	17.14	15.46	17.18	210,290,235	3,503,934,267	16.662	16.27	16.24	16.27	14.68	16.31	221,484,843	15.820	9.73%
2024-09-30	0	15.62	15.58	15.62	14.78	15.98	222,789,532	3,458,075,805	15.522	14.83	14.79	14.83	14.03	15.17	234,649,528	14.737	6.26%
2024-09-27	0	14.70	14.68	14.70	13.96	14.74	136,689,250	1,974,288,979	14.444	13.96	13.94	13.96	13.25	13.99	143,965,777	13.714	5.15%
2024-09-26	0	13.98	13.96	13.98	13.28	14.04	108,306,339	1,487,690,467	13.736	13.27	13.25	13.27	12.61	13.33	114,071,928	13.042	4.95%
2024-09-25	0	13.32	13.32	13.34	13.24	13.76	96,980,115	1,305,069,824	13.457	12.65	12.65	12.67	12.57	13.06	102,142,762	12.777	2.15%
2024-09-24	0	13.04	13.00	13.04	12.42	13.04	95,718,757	1,227,166,201	12.821	12.38	12.34	12.38	11.79	12.38	100,814,257	12.173	6.89%
2024-09-23	0	12.20	12.16	12.20	12.00	12.36	38,859,919	474,329,139	12.206	11.58	11.55	11.58	11.39	11.74	40,928,591	11.589	1.67%
2024-09-20	0	12.00	11.98	12.00	11.84	12.10	43,426,229	519,756,907	11.969	11.39	11.37	11.39	11.24	11.49	45,737,984	11.364	0.67%
2024-09-19	0	11.92	11.90	11.92	11.54	11.98	41,747,081	494,391,144	11.843	11.32	11.30	11.32	10.96	11.37	43,969,449	11.244	2.76%
2024-09-17	0	11.60	11.58	11.60	11.40	11.66	16,719,270	193,490,425	11.573	11.01	10.99	11.01	10.82	11.07	17,609,305	10.988	1.58%
2024-09-16	0	11.42	11.40	11.42	11.14	11.42	10,963,271	124,295,840	11.337	10.84	10.82	10.84	10.58	10.84	11,546,891	10.764	0.53%
2024-09-13	0	11.36	11.34	11.36	11.12	11.52	20,515,691	233,419,284	11.378	10.79	10.77	10.79	10.56	10.94	21,607,825	10.803	2.16%
2024-09-12	0	11.12	11.12	11.14	10.86	11.22	27,749,043	307,095,526	11.067	10.56	10.56	10.58	10.31	10.65	29,226,238	10.508	0.36%
2024-09-11	0	11.08	11.06	11.08	10.98	11.16	19,565,952	216,380,796	11.059	10.52	10.50	10.52	10.43	10.60	20,607,528	10.500	-0.54%
2024-09-10	0	11.14	11.14	11.16	10.96	11.18	30,268,538	336,331,274	11.112	10.58	10.58	10.60	10.41	10.61	31,879,856	10.550	-0.71%
2024-09-09	0	11.22	11.20	11.22	11.12	11.46	30,120,518	337,562,740	11.207	10.65	10.63	10.65	10.56	10.88	31,723,956	10.641	-2.43%
2024-09-05	0	11.50	11.50	11.52	11.36	11.54	21,706,229	248,828,175	11.463	10.92	10.92	10.94	10.79	10.96	22,861,740	10.884	1.05%
2024-09-04	0	11.38	11.38	11.40	11.28	11.70	31,144,200	354,735,142	11.390	10.80	10.80	10.82	10.71	11.11	32,802,133	10.814	-2.90%
2024-09-03	0	11.72	11.72	11.74	11.60	11.82	22,844,996	267,016,067	11.688	11.13	11.13	11.15	11.01	11.22	24,061,128	11.097	-0.51%
2024-09-02	0	11.78	11.78	11.80	11.68	12.08	34,157,696	403,371,740	11.809	11.18	11.18	11.20	11.09	11.47	35,976,050	11.212	-0.34%
2024-08-30	0	11.82	11.80	11.82	11.10	12.04	109,000,909	1,283,262,792	11.773	11.22	11.20	11.22	10.54	11.43	114,803,472	11.178	5.54%
2024-08-29	0	11.20	11.18	11.20	11.02	11.56	36,347,313	408,870,057	11.249	10.63	10.61	10.63	10.46	10.98	38,282,229	10.680	0.36%
2024-08-28	0	11.16	11.14	11.16	11.06	11.28	23,658,546	263,730,674	11.147	10.60	10.58	10.60	10.50	10.71	24,917,987	10.584	0.00%
2024-08-27	0	11.16	11.16	11.18	10.88	11.18	21,647,360	239,878,690	11.081	10.60	10.60	10.61	10.33	10.61	22,799,737	10.521	1.27%
2024-08-26	0	11.02	11.02	11.04	10.84	11.08	29,015,466	318,861,874	10.989	10.46	10.46	10.48	10.29	10.52	30,560,078	10.434	1.10%
2024-08-23	0	10.90	10.90	10.92	10.54	10.98	29,849,427	324,266,079	10.863	10.35	10.35	10.37	10.01	10.43	31,438,434	10.314	2.06%
2024-08-22	0	10.68	10.66	10.68	10.52	10.72	22,733,825	241,349,472	10.616	10.14	10.12	10.14	9.988	10.18	23,944,039	10.080	0.00%
2024-08-21	0	10.68	10.66	10.68	10.52	10.70	15,986,772	169,905,128	10.628	10.14	10.12	10.14	9.988	10.16	16,837,813	10.091	-0.19%
2024-08-20	0	10.70	10.70	10.72	10.64	10.86	8,789,998	94,193,894	10.716	10.16	10.16	10.18	10.10	10.31	9,257,925	10.174	-0.74%
2024-08-19	0	10.78	10.76	10.78	10.64	10.88	18,226,471	196,797,199	10.797	10.24	10.22	10.24	10.10	10.33	19,196,740	10.252	1.13%
2024-08-16	0	10.66	10.64	10.66	10.48	10.68	25,934,248	275,265,135	10.614	10.12	10.10	10.12	9.950	10.14	27,314,834	10.077	2.30%
2024-08-15	0	10.42	10.40	10.42	10.16	10.54	21,232,567	220,983,006	10.408	9.893	9.874	9.893	9.646	10.01	22,362,863	9.8817	1.17%
2024-08-14	0	10.30	10.30	10.32	10.22	10.46	14,459,521	148,841,076	10.294	9.779	9.779	9.798	9.703	9.931	15,229,260	9.7734	-0.96%
2024-08-13	0	10.40	10.34	10.40	10.32	10.50	19,366,199	201,097,773	10.384	9.874	9.817	9.874	9.798	9.969	20,397,141	9.8591	0.19%
2024-08-12	0	10.38	10.36	10.38	10.18	10.42	15,713,768	162,358,079	10.332	9.855	9.836	9.855	9.665	9.893	16,550,276	9.8100	0.58%
2024-08-09	0	10.32	10.30	10.32	10.28	10.50	14,267,484	147,901,736	10.366	9.798	9.779	9.798	9.760	9.969	15,027,000	9.8424	0.78%
2024-08-08	0	10.24	10.22	10.24	10.12	10.38	17,274,871	177,017,292	10.247	9.722	9.703	9.722	9.609	9.855	18,194,483	9.7292	-0.39%
2024-08-07	0	10.28	10.24	10.28	10.06	10.32	30,054,238	306,821,771	10.209	9.760	9.722	9.760	9.552	9.798	31,654,148	9.6929	1.78%
2024-08-06	0	10.10	10.10	10.12	10.06	10.70	46,827,668	478,217,974	10.212	9.590	9.590	9.609	9.552	10.16	49,320,496	9.6961	-4.54%
2024-08-05	0	10.58	10.56	10.58	10.32	10.78	33,894,195	357,690,080	10.553	10.05	10.03	10.05	9.798	10.24	35,698,521	10.020	0.38%
2024-08-02	0	10.54	10.52	10.54	10.42	10.64	32,832,643	344,868,965	10.504	10.01	9.988	10.01	9.893	10.10	34,580,459	9.9729	-2.41%
2024-08-01	0	10.80	10.78	10.80	10.70	10.96	15,551,667	167,908,931	10.797	10.25	10.24	10.25	10.16	10.41	16,379,546	10.251	-0.55%
2024-07-31	0	10.86	10.86	10.88	10.46	10.94	34,702,420	375,531,425	10.821	10.31	10.31	10.33	9.931	10.39	36,549,772	10.275	3.82%
2024-07-30	0	10.46	10.44	10.46	10.38	10.62	26,924,721	281,653,848	10.461	9.931	9.912	9.931	9.855	10.08	28,358,034	9.9321	-1.51%
2024-07-29	0	10.62	10.62	10.64	10.58	10.76	16,039,981	171,086,570	10.666	10.08	10.08	10.10	10.05	10.22	16,893,855	10.127	0.76%
2024-07-26	0	10.54	10.54	10.56	10.44	10.76	16,470,982	174,176,540	10.575	10.01	10.01	10.03	9.912	10.22	17,347,800	10.040	0.57%
2024-07-25	0	10.48	10.48	10.50	10.40	10.74	47,330,825	497,547,531	10.512	9.950	9.950	9.969	9.874	10.20	49,850,438	9.9808	-2.24%
2024-07-24	0	10.72	10.70	10.72	10.66	10.90	34,609,591	371,569,551	10.736	10.18	10.16	10.18	10.12	10.35	36,452,001	10.193	-1.29%
2024-07-23	0	10.86	10.86	10.88	10.86	11.06	18,148,667	198,635,622	10.945	10.31	10.31	10.33	10.31	10.50	19,114,795	10.392	-1.09%
2024-07-22	0	10.98	10.98	11.00	10.76	11.06	17,706,189	193,302,579	10.917	10.43	10.43	10.44	10.22	10.50	18,648,762	10.365	-0.18%
2024-07-19	0	11.00	10.96	11.00	10.90	11.10	29,828,600	327,210,176	10.970	10.44	10.41	10.44	10.35	10.54	31,416,498	10.415	-1.79%
2024-07-18	0	11.20	11.18	11.20	10.98	11.30	20,736,881	232,669,676	11.220	10.63	10.61	10.63	10.43	10.73	21,840,790	10.653	0.72%
2024-07-17	0	11.12	11.12	11.14	10.80	11.14	24,378,584	269,565,565	11.057	10.56	10.56	10.58	10.25	10.58	25,676,356	10.499	2.58%
2024-07-16	0	10.84	10.82	10.84	10.74	10.96	27,492,570	298,216,063	10.847	10.29	10.27	10.29	10.20	10.41	28,956,112	10.299	-1.63%
2024-07-15	0	11.02	11.00	11.02	10.94	11.30	25,849,326	285,832,038	11.058	10.46	10.44	10.46	10.39	10.73	27,225,391	10.499	-2.13%
2024-07-12	0	11.26	11.24	11.26	11.14	11.30	25,935,607	291,344,573	11.233	10.69	10.67	10.69	10.58	10.73	27,316,265	10.666	1.81%
2024-07-11	0	11.06	11.06	11.08	10.90	11.26	30,754,154	341,125,929	11.092	10.50	10.50	10.52	10.35	10.69	32,391,323	10.531	2.41%
2024-07-10	0	10.80	10.80	10.82	10.60	10.90	30,246,488	326,389,369	10.791	10.25	10.25	10.27	10.06	10.35	31,856,632	10.246	1.89%
2024-07-09	0	10.60	10.58	10.60	10.32	10.68	21,958,857	231,381,106	10.537	10.06	10.05	10.06	9.798	10.14	23,127,817	10.004	0.95%
2024-07-08	0	10.50	10.48	10.50	10.40	10.64	23,490,812	246,275,467	10.484	9.969	9.950	9.969	9.874	10.10	24,741,324	9.9540	-1.32%
2024-07-05	0	10.64	10.64	10.66	10.64	10.90	19,833,338	212,470,711	10.713	10.10	10.10	10.12	10.10	10.35	20,889,148	10.171	-1.85%
2024-07-04	0	10.84	10.82	10.84	10.80	11.06	13,359,799	145,293,918	10.875	10.29	10.27	10.29	10.25	10.50	14,070,996	10.326	-0.55%
2024-07-03	0	10.90	10.90	10.92	10.74	11.04	29,930,143	325,654,788	10.880	10.35	10.35	10.37	10.20	10.48	31,523,447	10.331	1.41%
2024-07-02	0	11.22	11.20	11.22	11.04	11.56	51,020,039	577,278,309	11.315	10.21	10.19	10.21	10.04	10.51	56,092,061	10.292	1.63%
2024-06-28	0	11.04	11.02	11.04	11.04	11.30	27,827,832	310,164,542	11.146	10.04	10.02	10.04	10.04	10.28	30,594,262	10.138	-0.72%
2024-06-27	0	11.12	11.10	11.12	11.06	11.40	35,200,531	392,121,572	11.140	10.11	10.10	10.11	10.06	10.37	38,699,898	10.132	-2.28%
2024-06-26	0	11.38	11.36	11.38	11.12	11.46	25,074,000	284,929,213	11.364	10.35	10.33	10.35	10.11	10.42	27,566,665	10.336	0.71%
2024-06-25	0	11.30	11.28	11.30	11.14	11.48	28,618,245	322,792,403	11.279	10.28	10.26	10.28	10.13	10.44	31,463,252	10.259	-0.18%
2024-06-24	0	11.32	11.30	11.32	11.00	11.34	27,544,735	308,709,918	11.208	10.30	10.28	10.30	10.01	10.31	30,283,022	10.194	0.35%
2024-06-21	0	11.28	11.28	11.30	11.18	11.44	34,683,120	391,547,412	11.289	10.26	10.26	10.28	10.17	10.41	38,131,050	10.268	-0.88%
2024-06-20	0	11.38	11.36	11.38	11.18	11.46	49,551,879	562,913,695	11.360	10.35	10.33	10.35	10.17	10.42	54,477,947	10.333	1.43%
2024-06-19	0	11.22	11.22	11.24	10.82	11.28	53,720,791	598,481,276	11.141	10.21	10.21	10.22	9.842	10.26	59,061,301	10.133	4.08%
2024-06-18	0	10.78	10.78	10.80	10.70	10.90	44,200,466	477,528,986	10.804	9.805	9.805	9.823	9.732	9.914	48,594,538	9.8268	0.37%
2024-06-17	0	10.74	10.74	10.76	10.62	10.92	20,921,591	225,251,868	10.766	9.769	9.769	9.787	9.660	9.933	23,001,455	9.7929	-0.56%
2024-06-14	0	10.80	10.80	10.82	10.66	10.98	38,088,640	413,072,002	10.845	9.823	9.823	9.842	9.696	9.987	41,875,121	9.8644	-0.18%
2024-06-13	0	10.82	10.82	10.84	10.76	11.10	33,755,625	365,951,950	10.841	9.842	9.842	9.860	9.787	10.10	37,111,351	9.8609	-0.92%
2024-06-12	0	10.92	10.90	10.92	10.84	11.02	23,319,736	254,500,025	10.914	9.933	9.914	9.933	9.860	10.02	25,638,006	9.9267	-1.44%
2024-06-11	0	11.08	11.08	11.10	10.86	11.16	36,253,531	399,680,261	11.025	10.08	10.08	10.10	9.878	10.15	39,857,579	10.028	-1.95%
2024-06-07	0	11.30	11.28	11.30	11.20	11.52	24,591,575	278,088,318	11.308	10.28	10.26	10.28	10.19	10.48	27,036,281	10.286	-0.18%
2024-06-06	0	11.32	11.30	11.32	11.22	11.60	21,456,875	243,414,300	11.344	10.30	10.28	10.30	10.21	10.55	23,589,953	10.319	-0.70%
2024-06-05	0	11.40	11.38	11.40	11.38	11.66	17,223,921	197,963,115	11.493	10.37	10.35	10.37	10.35	10.61	18,936,191	10.454	-0.70%
2024-06-04	0	11.48	11.48	11.50	11.24	11.66	34,903,628	401,663,591	11.508	10.44	10.44	10.46	10.22	10.61	38,373,479	10.467	1.23%
2024-06-03	0	11.34	11.34	11.36	11.14	11.44	31,591,489	357,353,858	11.312	10.31	10.31	10.33	10.13	10.41	34,732,073	10.289	2.35%
2024-05-31	0	11.08	11.08	11.12	11.08	11.52	54,303,149	609,337,654	11.221	10.08	10.08	10.11	10.08	10.48	59,701,552	10.206	-1.42%
2024-05-30	0	11.24	11.24	11.26	11.14	11.58	38,551,959	434,849,576	11.280	10.22	10.22	10.24	10.13	10.53	42,384,499	10.260	-2.09%
2024-05-29	0	11.48	11.46	11.48	11.40	11.72	28,982,064	334,189,659	11.531	10.44	10.42	10.44	10.37	10.66	31,863,239	10.488	-2.38%
2024-05-28	0	11.76	11.76	11.78	11.70	11.98	30,247,779	357,076,703	11.805	10.70	10.70	10.71	10.64	10.90	33,254,782	10.738	0.00%
2024-05-27	0	11.76	11.76	11.78	11.60	11.90	30,006,356	352,880,995	11.760	10.70	10.70	10.71	10.55	10.82	32,989,358	10.697	-0.17%
2024-05-24	0	11.78	11.78	11.80	11.68	12.16	50,662,540	597,636,593	11.796	10.71	10.71	10.73	10.62	11.06	55,699,022	10.730	-2.97%
2024-05-23	0	12.14	12.14	12.16	12.06	12.36	39,679,390	482,796,591	12.167	11.04	11.04	11.06	10.97	11.24	43,624,011	11.067	-2.25%
2024-05-22	0	12.42	12.40	12.42	12.18	12.66	45,782,768	571,647,028	12.486	11.30	11.28	11.30	11.08	11.52	50,334,140	11.357	0.81%
2024-05-21	0	12.32	12.30	12.32	12.24	12.66	58,518,495	724,225,145	12.376	11.21	11.19	11.21	11.13	11.52	64,335,956	11.257	-2.69%
2024-05-20	0	12.66	12.66	12.68	12.62	13.10	66,922,788	857,398,814	12.812	11.52	11.52	11.53	11.48	11.92	73,575,739	11.653	-2.62%
2024-05-17	0	13.00	12.98	13.00	12.40	13.08	106,075,573	1,352,361,501	12.749	11.82	11.81	11.82	11.28	11.90	116,620,794	11.596	5.01%
2024-05-16	0	12.38	12.36	12.38	11.60	12.40	101,340,848	1,233,819,934	12.175	11.26	11.24	11.26	10.55	11.28	111,415,379	11.074	6.36%
2024-05-14	0	11.64	11.62	11.64	11.56	11.88	31,785,172	371,530,445	11.689	10.59	10.57	10.59	10.51	10.81	34,945,010	10.632	-1.02%
2024-05-13	0	11.76	11.74	11.76	11.32	11.94	61,764,808	724,649,318	11.732	10.70	10.68	10.70	10.30	10.86	67,904,992	10.672	1.73%
2024-05-10	0	11.56	11.54	11.56	11.10	11.80	85,257,322	983,845,366	11.540	10.51	10.50	10.51	10.10	10.73	93,732,952	10.496	4.90%
2024-05-09	0	11.02	11.02	11.04	10.84	11.20	23,330,895	258,365,803	11.074	10.02	10.02	10.04	9.860	10.19	25,650,274	10.073	0.92%
2024-05-08	0	10.92	10.90	10.92	10.86	11.32	39,079,587	431,086,341	11.031	9.933	9.914	9.933	9.878	10.30	42,964,580	10.034	-2.50%
2024-05-07	0	11.20	11.18	11.20	11.12	11.38	30,216,830	339,201,771	11.226	10.19	10.17	10.19	10.11	10.35	33,220,756	10.211	0.18%
2024-05-06	0	11.18	11.16	11.18	11.08	11.28	41,426,675	463,050,174	11.178	10.17	10.15	10.17	10.08	10.26	45,544,998	10.167	-0.36%
2024-05-03	0	11.22	11.20	11.22	10.84	11.38	80,213,077	894,209,763	11.148	10.21	10.19	10.21	9.860	10.35	88,187,247	10.140	3.70%
2024-05-02	0	10.82	10.80	10.82	10.28	10.86	43,300,660	463,571,510	10.706	9.842	9.823	9.842	9.350	9.878	47,605,280	9.7378	3.84%
2024-04-30	0	10.42	10.40	10.42	10.36	10.60	38,992,909	407,444,754	10.449	9.478	9.460	9.478	9.423	9.642	42,869,285	9.5044	-1.14%
2024-04-29	0	10.54	10.52	10.54	10.24	10.84	72,016,370	762,821,961	10.592	9.587	9.569	9.587	9.314	9.860	79,175,686	9.6345	2.33%
2024-04-26	0	10.30	10.30	10.32	10.02	10.38	61,204,027	626,985,173	10.244	9.369	9.369	9.387	9.114	9.441	67,288,463	9.3179	1.78%
2024-04-25	0	10.12	10.10	10.12	9.980	10.24	69,883,817	707,318,142	10.121	9.205	9.187	9.205	9.078	9.314	76,831,131	9.2061	0.80%
2024-04-24	0	10.04	10.02	10.04	9.550	10.12	101,711,889	1,005,515,421	9.8859	9.132	9.114	9.132	8.686	9.205	111,823,306	8.9920	5.57%
2024-04-23	0	9.510	9.510	9.520	9.330	9.520	45,086,782	426,580,044	9.4613	8.650	8.650	8.659	8.486	8.659	49,568,965	8.6058	1.39%
2024-04-22	0	9.380	9.370	9.380	9.120	9.450	57,988,954	543,164,201	9.3667	8.532	8.523	8.532	8.295	8.596	63,753,772	8.5197	4.22%
2024-04-19	0	9.000	9.000	9.010	8.910	9.090	25,173,524	226,461,855	8.9960	8.186	8.186	8.195	8.104	8.268	27,676,083	8.1826	-0.66%
2024-04-18	0	9.060	9.050	9.060	8.800	9.240	39,330,021	357,443,942	9.0883	8.241	8.232	8.241	8.004	8.404	43,239,910	8.2665	2.60%
2024-04-17	0	8.830	8.820	8.830	8.750	8.880	21,741,178	191,627,243	8.8140	8.032	8.022	8.032	7.959	8.077	23,902,519	8.0170	0.68%
2024-04-16	0	8.770	8.760	8.770	8.750	8.900	28,261,798	248,835,536	8.8047	7.977	7.968	7.977	7.959	8.095	31,071,369	8.0085	-1.68%
2024-04-15	0	8.920	8.910	8.920	8.760	9.000	31,436,117	279,987,003	8.9065	8.113	8.104	8.113	7.968	8.186	34,561,255	8.1012	0.45%
2024-04-12	0	8.880	8.880	8.890	8.880	9.240	59,953,103	538,090,485	8.9752	8.077	8.077	8.086	8.077	8.404	65,913,181	8.1636	-4.00%
2024-04-11	0	9.250	9.240	9.250	9.080	9.250	45,365,869	417,272,238	9.1979	8.414	8.404	8.414	8.259	8.414	49,875,796	8.3662	-1.28%
2024-04-10	0	9.370	9.360	9.370	9.290	9.410	33,105,452	310,025,550	9.3648	8.523	8.514	8.523	8.450	8.559	36,396,542	8.5180	0.75%
2024-04-09	0	9.300	9.300	9.310	9.260	9.450	15,972,117	149,132,457	9.3371	8.459	8.459	8.468	8.423	8.596	17,559,943	8.4928	0.22%
2024-04-08	0	9.280	9.280	9.290	9.160	9.390	15,419,550	143,203,836	9.2872	8.441	8.441	8.450	8.332	8.541	16,952,444	8.4474	-0.32%
2024-04-05	0	9.310	9.300	9.310	9.110	9.500	20,872,104	193,795,152	9.2849	8.468	8.459	8.468	8.286	8.641	22,947,049	8.4453	-1.59%
2024-04-03	0	9.460	9.450	9.460	9.410	9.590	21,841,235	207,181,397	9.4858	8.605	8.596	8.605	8.559	8.723	24,012,523	8.6281	-0.73%
2024-04-02	0	9.530	9.510	9.530	9.460	9.720	42,142,267	403,350,269	9.5712	8.668	8.650	8.668	8.605	8.841	46,331,728	8.7057	1.49%
2024-03-28	0	9.390	9.370	9.390	8.910	9.450	71,701,522	666,856,433	9.3005	8.541	8.523	8.541	8.104	8.596	78,829,538	8.4595	5.15%
2024-03-27	0	8.930	8.920	8.930	8.900	9.140	33,758,456	302,752,021	8.9682	8.123	8.113	8.123	8.095	8.314	37,114,463	8.1573	-2.40%
2024-03-26	0	9.150	9.140	9.150	9.060	9.240	47,152,846	430,807,092	9.1364	8.323	8.314	8.323	8.241	8.404	51,840,421	8.3103	0.88%
2024-03-25	0	9.070	9.060	9.070	9.000	9.440	61,253,456	557,990,264	9.1095	8.250	8.241	8.250	8.186	8.586	67,342,805	8.2858	-4.02%
2024-03-22	0	9.450	9.440	9.450	9.340	9.730	44,952,868	424,473,996	9.4426	8.596	8.586	8.596	8.495	8.850	49,421,738	8.5888	-2.58%
2024-03-21	0	9.700	9.690	9.700	9.490	9.850	30,814,014	298,662,289	9.6924	8.823	8.814	8.823	8.632	8.959	33,877,307	8.8160	2.75%
2024-03-20	0	9.440	9.440	9.450	9.370	9.520	18,154,398	171,584,744	9.4514	8.586	8.586	8.596	8.523	8.659	19,959,169	8.5968	0.21%
2024-03-19	0	9.420	9.420	9.440	9.370	9.540	25,272,670	238,647,443	9.4429	8.568	8.568	8.586	8.523	8.677	27,785,085	8.5890	-1.98%
2024-03-18	0	9.610	9.610	9.620	9.360	9.670	33,179,572	318,061,101	9.5861	8.741	8.741	8.750	8.514	8.796	36,478,031	8.7193	1.16%
2024-03-15	0	9.500	9.490	9.500	9.340	9.710	64,362,640	609,983,518	9.4773	8.641	8.632	8.641	8.495	8.832	70,761,081	8.6203	-3.16%
2024-03-14	0	9.810	9.790	9.810	9.740	10.02	26,117,947	256,789,049	9.8319	8.923	8.905	8.923	8.859	9.114	28,714,393	8.9429	-1.11%
2024-03-13	0	9.920	9.920	9.930	9.860	10.16	42,771,079	426,177,531	9.9642	9.023	9.023	9.032	8.968	9.241	47,023,052	9.0632	-1.59%
2024-03-12	0	10.08	10.08	10.10	9.610	10.14	52,095,917	519,525,453	9.9725	9.169	9.169	9.187	8.741	9.223	57,274,894	9.0707	5.00%
2024-03-11	0	9.600	9.590	9.600	9.450	9.700	25,531,739	245,195,867	9.6036	8.732	8.723	8.732	8.596	8.823	28,069,909	8.7352	1.16%
2024-03-08	0	9.490	9.490	9.500	9.350	9.560	19,938,525	189,543,900	9.5064	8.632	8.632	8.641	8.505	8.696	21,920,660	8.6468	1.50%
2024-03-07	0	9.350	9.340	9.350	9.270	9.630	26,005,070	245,116,973	9.4257	8.505	8.495	8.505	8.432	8.759	28,590,295	8.5734	-0.85%
2024-03-06	0	9.430	9.430	9.440	9.220	9.510	31,317,020	293,775,208	9.3807	8.577	8.577	8.586	8.386	8.650	34,430,318	8.5325	1.95%
2024-03-05	0	9.250	9.250	9.260	9.220	9.450	29,354,183	273,031,431	9.3013	8.414	8.414	8.423	8.386	8.596	32,272,351	8.4602	-1.80%
2024-03-04	0	9.420	9.400	9.420	9.310	9.640	45,712,870	430,434,310	9.4160	8.568	8.550	8.568	8.468	8.768	50,257,293	8.5646	-2.28%
2024-03-01	0	9.640	9.630	9.640	9.470	9.760	27,528,140	265,185,678	9.6333	8.768	8.759	8.768	8.614	8.877	30,264,777	8.7622	-0.10%
2024-02-29	0	9.650	9.650	9.660	9.600	9.830	25,586,929	247,813,024	9.6851	8.777	8.777	8.787	8.732	8.941	28,130,586	8.8094	-0.82%
2024-02-28	0	9.730	9.720	9.730	9.690	9.970	27,714,246	271,224,686	9.7865	8.850	8.841	8.850	8.814	9.068	30,469,384	8.9015	-2.21%
2024-02-27	0	9.950	9.940	9.950	9.700	9.970	38,751,138	381,140,457	9.8356	9.050	9.041	9.050	8.823	9.068	42,603,479	8.9462	-0.40%
2024-02-26	0	9.990	9.980	9.990	9.970	10.30	25,457,907	255,826,886	10.049	9.087	9.078	9.087	9.068	9.369	27,988,737	9.1404	-2.06%
2024-02-23	0	10.20	10.20	10.22	10.12	10.42	32,950,868	338,133,808	10.262	9.278	9.278	9.296	9.205	9.478	36,226,591	9.3339	0.00%
2024-02-22	0	10.20	10.18	10.20	9.870	10.20	37,331,411	375,700,910	10.064	9.278	9.259	9.278	8.978	9.278	41,042,614	9.1539	1.80%
2024-02-21	0	10.02	10.00	10.02	9.470	10.26	68,596,981	684,876,944	9.9841	9.114	9.096	9.114	8.614	9.332	75,416,367	9.0813	4.70%
2024-02-20	0	9.570	9.560	9.570	9.360	9.590	23,690,224	224,700,191	9.4849	8.705	8.696	8.705	8.514	8.723	26,045,325	8.6273	1.06%
2024-02-19	0	9.470	9.460	9.470	9.340	9.730	18,770,881	177,611,859	9.4621	8.614	8.605	8.614	8.495	8.850	20,636,938	8.6065	-2.87%
2024-02-16	0	9.750	9.730	9.750	9.380	9.760	21,106,492	203,841,572	9.6578	8.868	8.850	8.868	8.532	8.877	23,204,738	8.7845	3.28%
2024-02-15	0	9.440	9.420	9.440	9.200	9.460	12,077,100	113,306,447	9.3819	8.586	8.568	8.586	8.368	8.605	13,277,713	8.5336	1.18%
2024-02-14	0	9.330	9.320	9.330	8.910	9.340	16,232,514	148,865,860	9.1708	8.486	8.477	8.486	8.104	8.495	17,846,226	8.3416	1.19%
2024-02-09	0	9.220	9.210	9.220	8.980	9.230	10,618,222	96,756,336	9.1123	8.386	8.377	8.386	8.168	8.395	11,673,804	8.2883	-1.60%
2024-02-08	0	9.370	9.360	9.370	9.250	9.580	28,136,693	264,218,083	9.3905	8.523	8.514	8.523	8.414	8.714	30,933,828	8.5414	-0.95%
2024-02-07	0	9.460	9.450	9.460	9.310	9.580	38,603,582	364,865,879	9.4516	8.605	8.596	8.605	8.468	8.714	42,441,254	8.5970	-0.11%
2024-02-06	0	9.470	9.470	9.480	8.800	9.490	53,196,805	495,630,892	9.3169	8.614	8.614	8.623	8.004	8.632	58,485,224	8.4745	6.76%
2024-02-05	0	8.870	8.860	8.870	8.720	8.980	23,036,399	203,878,880	8.8503	8.068	8.059	8.068	7.932	8.168	25,326,501	8.0500	-0.89%
2024-02-02	0	8.950	8.950	8.960	8.870	9.220	25,394,762	229,757,588	9.0474	8.141	8.141	8.150	8.068	8.386	27,919,315	8.2293	-1.32%
2024-02-01	0	9.070	9.060	9.070	8.860	9.330	31,153,455	283,561,498	9.1021	8.250	8.241	8.250	8.059	8.486	34,250,493	8.2790	1.00%
2024-01-31	0	8.980	8.970	8.980	8.900	9.160	24,898,542	223,567,254	8.9791	8.168	8.159	8.168	8.095	8.332	27,373,764	8.1672	-0.77%
2024-01-30	0	9.050	9.040	9.050	8.960	9.290	34,375,399	310,896,017	9.0441	8.232	8.223	8.232	8.150	8.450	37,792,738	8.2263	-3.00%
2024-01-29	0	9.330	9.310	9.330	9.270	9.540	28,617,973	268,374,195	9.3778	8.486	8.468	8.486	8.432	8.677	31,462,953	8.5298	0.86%
2024-01-26	0	9.250	9.230	9.250	9.170	9.440	26,202,523	243,587,987	9.2964	8.414	8.395	8.414	8.341	8.586	28,807,377	8.4558	-1.18%
2024-01-25	0	9.360	9.350	9.360	8.970	9.460	55,196,558	512,461,512	9.2843	8.514	8.505	8.514	8.159	8.605	60,683,777	8.4448	3.65%
2024-01-24	0	9.030	9.020	9.030	8.590	9.090	41,310,035	365,325,259	8.8435	8.213	8.204	8.213	7.813	8.268	45,416,762	8.0438	4.88%
2024-01-23	0	8.610	8.600	8.610	8.220	8.750	48,379,476	413,687,654	8.5509	7.831	7.822	7.831	7.477	7.959	53,188,993	7.7777	3.36%
2024-01-22	0	8.330	8.320	8.330	8.190	8.550	38,917,076	323,838,716	8.3212	7.577	7.568	7.577	7.449	7.777	42,785,914	7.5688	-2.46%
2024-01-19	0	8.540	8.530	8.540	8.480	8.710	22,117,527	189,362,332	8.5616	7.768	7.759	7.768	7.713	7.922	24,316,282	7.7875	-1.04%
2024-01-18	0	8.630	8.620	8.630	8.470	8.700	32,015,592	274,934,825	8.5875	7.850	7.841	7.850	7.704	7.913	35,198,337	7.8110	1.29%
2024-01-17	0	8.520	8.510	8.520	8.430	8.880	57,069,802	489,599,369	8.5790	7.750	7.740	7.750	7.668	8.077	62,743,245	7.8032	-4.48%
2024-01-16	0	8.920	8.910	8.920	8.850	9.200	22,950,039	205,729,782	8.9642	8.113	8.104	8.113	8.050	8.368	25,231,556	8.1537	-1.87%
2024-01-15	0	9.090	9.080	9.090	9.000	9.180	12,798,873	116,095,594	9.0708	8.268	8.259	8.268	8.186	8.350	14,071,239	8.2506	-0.11%
2024-01-12	0	9.100	9.090	9.100	9.000	9.210	14,529,333	132,259,955	9.1030	8.277	8.268	8.277	8.186	8.377	15,973,728	8.2798	0.22%
2024-01-11	0	9.080	9.070	9.080	8.850	9.210	24,993,207	226,232,106	9.0517	8.259	8.250	8.259	8.050	8.377	27,477,840	8.2333	1.79%
2024-01-10	0	8.920	8.920	8.930	8.830	9.060	40,569,507	361,004,026	8.8984	8.113	8.113	8.123	8.032	8.241	44,602,617	8.0938	-1.76%
2024-01-09	0	9.080	9.070	9.080	9.060	9.390	50,667,480	463,468,064	9.1472	8.259	8.250	8.259	8.241	8.541	55,704,453	8.3201	-2.16%
2024-01-08	0	9.280	9.280	9.290	9.240	9.680	36,082,580	337,128,000	9.3432	8.441	8.441	8.450	8.404	8.805	39,669,634	8.4984	-3.53%
2024-01-05	0	9.620	9.620	9.630	9.600	9.840	20,830,142	201,742,956	9.6851	8.750	8.750	8.759	8.732	8.950	22,900,915	8.8094	-1.03%
2024-01-04	0	9.720	9.720	9.730	9.670	9.900	21,925,414	213,474,820	9.7364	8.841	8.841	8.850	8.796	9.005	24,105,071	8.8560	-1.72%
2024-01-03	0	9.890	9.890	9.900	9.750	9.930	18,272,784	180,358,133	9.8703	8.996	8.996	9.005	8.868	9.032	20,089,324	8.9778	0.00%
2024-01-02	0	9.890	9.880	9.890	9.810	10.14	22,191,061	219,624,717	9.8970	8.996	8.987	8.996	8.923	9.223	24,397,126	9.0021	-2.27%
2023-12-29	0	10.12	10.12	10.14	10.08	10.28	18,447,897	187,041,442	10.139	9.205	9.205	9.223	9.169	9.350	20,281,846	9.2221	-0.98%
2023-12-28	0	10.22	10.20	10.22	9.770	10.32	34,220,550	348,042,329	10.171	9.296	9.278	9.296	8.887	9.387	37,622,495	9.2509	4.61%
2023-12-27	0	9.770	9.770	9.780	9.580	9.820	15,307,108	148,841,541	9.7237	8.887	8.887	8.896	8.714	8.932	16,828,823	8.8444	1.03%
2023-12-22	0	9.670	9.670	9.680	9.630	9.890	18,020,880	175,142,602	9.7189	8.796	8.796	8.805	8.759	8.996	19,812,378	8.8401	-0.31%
2023-12-21	0	9.700	9.690	9.700	9.510	9.740	12,078,597	116,625,034	9.6555	8.823	8.814	8.823	8.650	8.859	13,279,359	8.7824	0.83%
2023-12-20	0	9.620	9.610	9.620	9.550	9.840	20,900,334	201,933,964	9.6618	8.750	8.741	8.750	8.686	8.950	22,978,085	8.7881	-0.31%
2023-12-19	0	9.650	9.650	9.670	9.610	9.850	22,673,137	219,361,396	9.6749	8.777	8.777	8.796	8.741	8.959	24,927,127	8.8001	-2.03%
2023-12-18	0	9.850	9.850	9.860	9.720	9.910	17,552,762	173,129,956	9.8634	8.959	8.959	8.968	8.841	9.014	19,297,723	8.9715	-0.51%
2023-12-15	0	9.900	9.900	9.910	9.820	10.16	40,379,908	401,604,453	9.9457	9.005	9.005	9.014	8.932	9.241	44,394,169	9.0463	2.06%
2023-12-14	0	9.700	9.690	9.700	9.630	9.900	20,895,417	203,060,379	9.7179	8.823	8.814	8.823	8.759	9.005	22,972,679	8.8392	0.62%
2023-12-13	0	9.640	9.630	9.640	9.580	9.870	30,364,405	293,301,831	9.6594	8.768	8.759	8.768	8.714	8.978	33,383,002	8.7860	-2.53%
2023-12-12	0	9.890	9.890	9.900	9.670	9.950	23,717,639	233,414,229	9.8414	8.996	8.996	9.005	8.796	9.050	26,075,465	8.9515	1.54%
2023-12-11	0	9.740	9.740	9.750	9.550	9.960	48,442,347	467,511,852	9.6509	8.859	8.859	8.868	8.686	9.059	53,258,114	8.7782	-2.31%
2023-12-08	0	9.970	9.960	9.970	9.920	10.18	21,799,212	218,135,050	10.007	9.068	9.059	9.068	9.023	9.259	23,966,323	9.1017	-1.29%
2023-12-07	0	10.10	10.10	10.12	9.960	10.20	18,568,133	186,871,315	10.064	9.187	9.187	9.205	9.059	9.278	20,414,035	9.1541	-0.98%
2023-12-06	0	10.20	10.20	10.22	10.02	10.30	24,179,140	246,241,538	10.184	9.278	9.278	9.296	9.114	9.369	26,582,845	9.2632	0.79%
2023-12-05	0	10.12	10.10	10.12	10.02	10.30	30,785,989	311,730,582	10.126	9.205	9.187	9.205	9.114	9.369	33,846,496	9.2101	-1.75%
2023-12-04	0	10.30	10.28	10.30	10.26	10.66	30,888,672	321,357,549	10.404	9.369	9.350	9.369	9.332	9.696	33,959,387	9.4630	-1.90%
2023-12-01	0	10.50	10.50	10.54	10.48	10.72	21,009,891	221,708,727	10.553	9.551	9.551	9.587	9.532	9.751	23,098,533	9.5984	-0.76%
2023-11-30	0	10.58	10.56	10.58	10.46	10.80	40,784,161	431,059,365	10.569	9.623	9.605	9.623	9.514	9.823	44,838,610	9.6136	0.19%
2023-11-29	0	10.56	10.54	10.56	10.46	10.98	35,819,745	379,070,652	10.583	9.605	9.587	9.605	9.514	9.987	39,380,670	9.6258	-2.94%
2023-11-28	0	10.88	10.88	10.90	10.86	11.02	19,149,644	209,047,264	10.917	9.896	9.896	9.914	9.878	10.02	21,053,355	9.9294	-0.37%
2023-11-27	0	10.92	10.90	10.92	10.82	11.14	21,825,561	238,361,771	10.921	9.933	9.914	9.933	9.842	10.13	23,995,291	9.9337	-1.97%
2023-11-24	0	11.14	11.12	11.14	11.08	11.30	21,165,039	236,185,728	11.159	10.13	10.11	10.13	10.08	10.28	23,269,105	10.150	-2.28%
2023-11-23	0	11.40	11.38	11.40	11.04	11.40	20,324,628	229,613,589	11.297	10.37	10.35	10.37	10.04	10.37	22,345,147	10.276	1.79%
2023-11-22	0	11.20	11.18	11.20	11.14	11.32	11,923,371	133,805,060	11.222	10.19	10.17	10.19	10.13	10.30	13,108,701	10.207	0.18%
2023-11-21	0	11.18	11.18	11.20	11.16	11.54	25,782,480	292,103,440	11.330	10.17	10.17	10.19	10.15	10.50	28,345,577	10.305	-0.36%
2023-11-20	0	11.22	11.20	11.22	10.96	11.28	24,498,209	273,907,525	11.181	10.21	10.19	10.21	9.969	10.26	26,933,633	10.170	2.75%
2023-11-17	0	10.92	10.90	10.92	10.78	11.02	20,258,453	221,141,683	10.916	9.933	9.914	9.933	9.805	10.02	22,272,393	9.9290	-1.44%
2023-11-16	0	11.08	11.06	11.08	11.02	11.38	18,839,099	209,219,727	11.106	10.08	10.06	10.08	10.02	10.35	20,711,938	10.101	-1.95%
2023-11-15	0	11.30	11.28	11.30	10.88	11.36	59,807,172	668,625,298	11.180	10.28	10.26	10.28	9.896	10.33	65,752,743	10.169	6.00%
2023-11-14	0	10.66	10.64	10.66	10.54	10.74	26,743,161	284,156,182	10.625	9.696	9.678	9.696	9.587	9.769	29,401,761	9.6646	1.72%
2023-11-13	0	10.48	10.46	10.48	10.26	10.50	16,025,932	166,201,424	10.371	9.532	9.514	9.532	9.332	9.551	17,619,107	9.4330	1.75%
2023-11-10	0	10.30	10.28	10.30	10.20	10.50	28,071,896	288,752,063	10.286	9.369	9.350	9.369	9.278	9.551	30,862,589	9.3561	-2.46%
2023-11-09	0	10.56	10.56	10.58	10.44	10.66	21,971,419	231,566,339	10.539	9.605	9.605	9.623	9.496	9.696	24,155,649	9.5864	-0.94%
2023-11-08	0	10.66	10.64	10.66	10.62	10.96	31,337,473	335,839,735	10.717	9.696	9.678	9.696	9.660	9.969	34,452,805	9.7478	-2.38%
2023-11-07	0	10.92	10.90	10.92	10.84	11.24	26,851,549	293,753,504	10.940	9.933	9.914	9.933	9.860	10.22	29,520,924	9.9507	-3.02%
2023-11-06	0	11.26	11.24	11.26	11.08	11.40	32,248,060	363,693,261	11.278	10.24	10.22	10.24	10.08	10.37	35,453,915	10.258	2.93%
2023-11-03	0	10.94	10.94	10.96	10.64	11.02	25,867,400	282,428,418	10.918	9.951	9.951	9.969	9.678	10.02	28,438,939	9.9310	3.01%
2023-11-02	0	10.62	10.60	10.62	10.48	10.82	15,681,230	166,502,668	10.618	9.660	9.642	9.660	9.532	9.842	17,240,138	9.6579	0.19%
2023-11-01	0	10.60	10.58	10.60	10.50	10.72	14,020,433	148,865,413	10.618	9.642	9.623	9.642	9.551	9.751	15,414,237	9.6577	0.00%
2023-10-31	0	10.60	10.56	10.60	10.50	10.82	23,518,450	249,554,042	10.611	9.642	9.605	9.642	9.551	9.842	25,856,474	9.6515	-0.93%
2023-10-30	0	10.70	10.68	10.70	10.42	10.70	34,072,338	360,008,363	10.566	9.732	9.714	9.732	9.478	9.732	37,459,549	9.6106	0.38%
2023-10-27	0	10.66	10.64	10.66	10.14	10.70	90,435,924	947,938,332	10.482	9.696	9.678	9.696	9.223	9.732	99,426,371	9.5341	-0.74%
2023-10-26	0	10.74	10.72	10.74	10.64	10.94	29,284,763	314,198,832	10.729	9.769	9.751	9.769	9.678	9.951	32,196,030	9.7589	-0.56%
2023-10-25	0	10.80	10.76	10.80	10.70	11.10	36,140,479	392,613,584	10.864	9.823	9.787	9.823	9.732	10.10	39,733,289	9.8812	0.19%
2023-10-24	0	10.78	10.78	10.80	10.68	11.08	49,033,505	530,121,634	10.811	9.805	9.805	9.823	9.714	10.08	53,908,041	9.8338	-2.71%
2023-10-20	0	11.08	11.06	11.08	10.94	11.34	69,363,937	770,052,781	11.102	10.08	10.06	10.08	9.951	10.31	76,259,568	10.098	-3.15%
2023-10-19	0	11.44	11.44	11.46	11.42	12.12	64,357,533	746,026,370	11.592	10.41	10.41	10.42	10.39	11.02	70,755,466	10.544	-6.69%
2023-10-18	0	12.26	12.26	12.28	12.20	12.44	23,930,589	294,309,712	12.298	11.15	11.15	11.17	11.10	11.32	26,309,585	11.186	-0.97%
2023-10-17	0	12.38	12.38	12.40	12.22	12.58	19,114,595	236,362,661	12.366	11.26	11.26	11.28	11.12	11.44	21,014,822	11.247	0.16%
2023-10-16	0	12.36	12.34	12.36	12.32	12.64	24,201,527	302,624,480	12.504	11.24	11.22	11.24	11.21	11.50	26,607,457	11.374	-0.64%
2023-10-13	0	12.44	12.44	12.46	12.32	12.50	22,782,810	283,165,171	12.429	11.32	11.32	11.33	11.21	11.37	25,047,702	11.305	-0.96%
2023-10-12	0	12.56	12.54	12.56	12.40	12.68	46,166,372	578,598,769	12.533	11.42	11.41	11.42	11.28	11.53	50,755,879	11.400	3.80%
2023-10-11	0	12.10	12.08	12.10	12.06	12.26	25,307,667	307,177,138	12.138	11.01	10.99	11.01	10.97	11.15	27,823,561	11.040	1.51%
2023-10-10	0	11.92	11.90	11.92	11.86	12.18	17,706,669	212,852,735	12.021	10.84	10.82	10.84	10.79	11.08	19,466,930	10.934	0.85%
2023-10-09	0	11.82	11.80	11.82	11.72	11.94	8,164,435	96,596,550	11.831	10.75	10.73	10.75	10.66	10.86	8,976,081	10.762	0.51%
2023-10-06	0	11.76	11.74	11.76	11.68	11.90	13,854,258	162,979,039	11.764	10.70	10.68	10.70	10.62	10.82	15,231,542	10.700	1.55%
2023-10-05	0	11.58	11.56	11.58	11.54	11.72	16,192,331	187,830,997	11.600	10.53	10.51	10.53	10.50	10.66	17,802,049	10.551	-1.19%
2023-10-04	0	11.72	11.68	11.72	11.46	11.72	18,197,929	211,659,417	11.631	10.66	10.62	10.66	10.42	10.66	20,007,028	10.579	0.51%
2023-10-03	0	11.66	11.64	11.66	11.54	12.10	25,461,744	297,424,328	11.681	10.61	10.59	10.61	10.50	11.01	27,992,956	10.625	-4.43%
2023-09-29	0	12.20	12.20	12.22	11.98	12.28	13,531,584	165,070,466	12.199	11.10	11.10	11.12	10.90	11.17	14,876,790	11.096	2.01%
2023-09-28	0	11.96	11.96	11.98	11.96	12.22	14,667,923	176,600,385	12.040	10.88	10.88	10.90	10.88	11.12	16,126,096	10.951	-1.64%
2023-09-27	0	12.16	12.14	12.16	12.04	12.24	21,987,372	267,253,138	12.155	11.06	11.04	11.06	10.95	11.13	24,173,188	11.056	1.67%
2023-09-26	0	11.96	11.94	11.96	11.86	12.36	34,705,947	419,289,274	12.081	10.88	10.86	10.88	10.79	11.24	38,156,146	10.989	-2.92%
2023-09-25	0	12.32	12.32	12.34	12.26	12.42	23,749,221	293,334,389	12.351	11.21	11.21	11.22	11.15	11.30	26,110,187	11.234	-0.96%
2023-09-22	0	12.44	12.42	12.44	11.92	12.46	41,930,018	510,706,761	12.180	11.32	11.30	11.32	10.84	11.33	46,098,379	11.079	1.63%
2023-09-21	0	12.24	12.22	12.24	12.08	12.32	31,517,913	384,360,520	12.195	11.13	11.12	11.13	10.99	11.21	34,651,183	11.092	0.33%
2023-09-20	0	12.20	12.18	12.20	11.90	12.28	19,393,883	235,556,512	12.146	11.10	11.08	11.10	10.82	11.17	21,321,874	11.048	0.99%
2023-09-19	0	12.08	12.06	12.08	11.94	12.14	20,546,775	247,051,222	12.024	10.99	10.97	10.99	10.86	11.04	22,589,378	10.937	0.83%
2023-09-18	0	11.98	11.98	12.04	11.80	12.06	19,053,408	228,103,813	11.972	10.90	10.90	10.95	10.73	10.97	20,947,552	10.889	-0.99%
2023-09-15	0	12.10	12.10	12.16	12.02	12.32	57,848,861	702,697,271	12.147	11.01	11.01	11.06	10.93	11.21	63,599,752	11.049	-0.17%
2023-09-14	0	12.12	12.12	12.14	12.04	12.30	12,709,365	154,360,050	12.145	11.02	11.02	11.04	10.95	11.19	13,972,833	11.047	0.50%
2023-09-13	0	12.06	12.06	12.08	12.00	12.32	13,150,815	158,967,918	12.088	10.97	10.97	10.99	10.91	11.21	14,458,168	10.995	-0.66%
2023-09-12	0	12.14	12.12	12.14	11.98	12.28	24,755,401	300,616,340	12.143	11.04	11.02	11.04	10.90	11.17	27,216,393	11.045	-1.78%
2023-09-11	0	12.36	12.36	12.38	12.12	12.48	20,658,945	254,682,394	12.328	11.24	11.24	11.26	11.02	11.35	22,712,699	11.213	0.82%
2023-09-07	0	12.26	12.26	12.28	12.24	12.52	17,870,223	220,493,967	12.339	11.15	11.15	11.17	11.13	11.39	19,646,744	11.223	-1.76%
2023-09-06	0	12.48	12.46	12.48	12.24	12.58	18,128,509	225,333,860	12.430	11.35	11.33	11.35	11.13	11.44	19,930,707	11.306	0.32%
2023-09-05	0	12.44	12.42	12.44	12.42	12.78	21,203,072	265,259,532	12.510	11.32	11.30	11.32	11.30	11.62	23,310,919	11.379	-3.27%
2023-09-04	0	12.86	12.84	12.86	12.10	13.08	83,733,713	1,063,172,689	12.697	11.70	11.68	11.70	11.01	11.90	92,057,877	11.549	8.07%
2023-08-31	0	11.90	11.88	11.90	11.80	12.10	30,714,057	365,674,699	11.906	10.82	10.81	10.82	10.73	11.01	33,767,413	10.829	0.00%
2023-08-30	0	11.90	11.90	11.92	11.84	12.10	34,376,454	410,791,242	11.950	10.82	10.82	10.84	10.77	11.01	37,793,898	10.869	0.34%
2023-08-29	0	11.86	11.84	11.86	11.46	11.92	37,974,307	447,561,885	11.786	10.79	10.77	10.79	10.42	10.84	41,749,422	10.720	2.95%
2023-08-28	0	11.52	11.50	11.52	11.48	12.32	42,764,039	503,572,299	11.776	10.48	10.46	10.48	10.44	11.21	47,015,312	10.711	0.88%
2023-08-25	0	11.42	11.42	11.44	11.36	11.60	19,854,738	227,600,319	11.463	10.39	10.39	10.41	10.33	10.55	21,828,544	10.427	0.18%
2023-08-24	0	11.40	11.40	11.42	11.26	11.58	30,725,013	351,009,952	11.424	10.37	10.37	10.39	10.24	10.53	33,779,458	10.391	0.88%
2023-08-23	0	11.30	11.28	11.30	11.16	11.42	23,485,338	265,064,241	11.286	10.28	10.26	10.28	10.15	10.39	25,820,070	10.266	0.71%
2023-08-22	0	11.22	11.22	11.24	11.06	11.38	36,153,267	406,043,267	11.231	10.21	10.21	10.22	10.06	10.35	39,747,348	10.216	0.90%
2023-08-21	0	11.12	11.12	11.14	11.04	11.54	41,755,579	466,781,009	11.179	10.11	10.11	10.13	10.04	10.50	45,906,599	10.168	-3.97%
2023-08-18	0	11.58	11.58	11.60	11.56	12.00	33,535,501	393,174,221	11.724	10.53	10.53	10.55	10.51	10.91	36,869,344	10.664	-0.52%
2023-08-17	0	11.64	11.62	11.64	11.46	11.68	47,680,420	552,220,257	11.582	10.59	10.57	10.59	10.42	10.62	52,420,442	10.534	-1.69%
2023-08-16	0	11.84	11.82	11.84	11.78	12.18	34,607,355	411,067,190	11.878	10.77	10.75	10.77	10.71	11.08	38,047,753	10.804	-2.79%
2023-08-15	0	12.18	12.16	12.18	12.00	12.38	31,095,664	378,579,130	12.175	11.08	11.06	11.08	10.91	11.26	34,186,957	11.074	-0.98%
2023-08-14	0	12.30	12.28	12.30	12.08	12.38	34,067,098	416,457,738	12.225	11.19	11.17	11.19	10.99	11.26	37,453,788	11.119	-2.84%
2023-08-11	0	12.66	12.66	12.68	12.58	13.00	29,681,746	376,206,325	12.675	11.52	11.52	11.53	11.44	11.82	32,632,478	11.529	-3.36%
2023-08-10	0	13.10	13.08	13.10	12.90	13.14	17,877,025	232,623,086	13.012	11.92	11.90	11.92	11.73	11.95	19,654,222	11.836	-0.15%
2023-08-09	0	13.12	13.10	13.12	12.94	13.20	24,104,067	314,113,206	13.032	11.93	11.92	11.93	11.77	12.01	26,500,309	11.853	-0.76%
2023-08-08	0	13.22	13.20	13.22	13.12	13.50	29,371,658	388,423,503	13.224	12.02	12.01	12.02	11.93	12.28	32,291,563	12.029	-2.07%
2023-08-07	0	13.50	13.48	13.50	13.32	13.80	20,038,685	269,641,639	13.456	12.28	12.26	12.28	12.12	12.55	22,030,778	12.239	-2.17%
2023-08-04	0	13.80	13.78	13.80	13.68	14.18	50,085,645	695,942,142	13.895	12.55	12.53	12.55	12.44	12.90	55,064,776	12.639	2.07%
2023-08-03	0	13.52	13.50	13.52	13.22	13.76	43,499,302	588,673,762	13.533	12.30	12.28	12.30	12.02	12.52	47,823,669	12.309	1.20%
2023-08-02	0	13.36	13.34	13.36	13.28	13.84	40,383,705	543,645,631	13.462	12.15	12.13	12.15	12.08	12.59	44,398,344	12.245	-1.18%
2023-08-01	0	13.52	13.50	13.52	13.40	13.80	34,220,038	464,697,528	13.580	12.30	12.28	12.30	12.19	12.55	37,621,932	12.352	-0.59%
2023-07-31	0	13.60	13.60	13.62	13.54	13.84	56,853,234	777,198,595	13.670	12.37	12.37	12.39	12.32	12.59	62,505,147	12.434	0.89%
2023-07-28	0	13.48	13.48	13.50	12.44	13.66	88,793,333	1,184,641,892	13.342	12.26	12.26	12.28	11.32	12.42	97,620,486	12.135	6.31%
2023-07-27	0	12.68	12.68	12.70	12.20	12.84	56,188,614	711,689,611	12.666	11.53	11.53	11.55	11.10	11.68	61,774,456	11.521	4.28%
2023-07-26	0	12.16	12.14	12.16	12.02	12.20	18,492,268	224,249,403	12.127	11.06	11.04	11.06	10.93	11.10	20,330,628	11.030	0.33%
2023-07-25	0	12.12	12.10	12.12	11.48	12.22	86,256,447	1,029,875,256	11.940	11.02	11.01	11.02	10.44	11.12	94,831,402	10.860	8.21%
2023-07-24	0	11.20	11.20	11.22	11.16	11.48	37,036,440	417,158,180	11.263	10.19	10.19	10.21	10.15	10.44	40,718,319	10.245	-2.61%
2023-07-21	0	11.50	11.48	11.50	11.42	11.62	13,951,035	160,513,332	11.505	10.46	10.44	10.46	10.39	10.57	15,337,940	10.465	0.35%
2023-07-20	0	11.46	11.46	11.48	11.42	11.76	25,755,968	296,987,228	11.531	10.42	10.42	10.44	10.39	10.70	28,316,429	10.488	-1.55%
2023-07-19	0	11.64	11.64	11.66	11.44	11.80	56,092,718	650,146,798	11.591	10.59	10.59	10.61	10.41	10.73	61,669,026	10.543	-2.84%
2023-07-18	0	11.98	11.96	11.98	11.92	12.48	46,212,441	554,827,409	12.006	10.90	10.88	10.90	10.84	11.35	50,806,528	10.920	-4.16%
2023-07-14	0	12.50	12.48	12.50	12.46	12.64	21,755,474	272,757,751	12.537	11.37	11.35	11.37	11.33	11.50	23,918,237	11.404	-0.48%
2023-07-13	0	12.56	12.54	12.56	12.38	12.66	22,691,446	284,546,787	12.540	11.42	11.41	11.42	11.26	11.52	24,947,256	11.406	2.45%
2023-07-12	0	12.26	12.24	12.26	12.10	12.38	13,617,453	166,935,224	12.259	11.15	11.13	11.15	11.01	11.26	14,971,196	11.150	1.66%
2023-07-11	0	12.06	12.06	12.08	12.02	12.32	17,646,725	214,246,299	12.141	10.97	10.97	10.99	10.93	11.21	19,401,027	11.043	0.17%
2023-07-10	0	12.04	12.04	12.06	11.92	12.34	26,786,430	322,470,684	12.039	10.95	10.95	10.97	10.84	11.22	29,449,332	10.950	-0.50%
2023-07-07	0	12.10	12.10	12.14	12.10	12.38	25,265,202	307,835,675	12.184	11.01	11.01	11.04	11.01	11.26	27,776,875	11.082	-2.42%
2023-07-06	0	12.40	12.38	12.40	12.34	12.74	17,340,964	216,421,664	12.480	11.28	11.26	11.28	11.22	11.59	19,064,870	11.352	-2.21%
2023-07-05	0	12.68	12.66	12.68	12.62	12.88	14,299,341	181,723,434	12.709	11.53	11.52	11.53	11.48	11.72	15,720,872	11.559	-1.30%
2023-07-04	0	13.38	13.36	13.38	13.28	13.54	13,281,920	177,801,347	13.387	11.69	11.67	11.69	11.60	11.82	15,208,380	11.691	-0.89%
2023-07-03	0	13.50	13.48	13.50	13.00	13.58	23,856,160	320,617,302	13.440	11.79	11.77	11.79	11.35	11.86	27,316,348	11.737	3.37%
2023-06-30	0	13.06	13.06	13.08	12.90	13.14	18,094,496	236,361,924	13.063	11.41	11.41	11.42	11.27	11.48	20,718,990	11.408	0.46%
2023-06-29	0	13.00	12.98	13.00	12.96	13.22	17,069,281	222,486,526	13.034	11.35	11.34	11.35	11.32	11.55	19,545,074	11.383	-1.07%
2023-06-28	0	13.14	13.14	13.16	12.96	13.22	12,302,099	161,660,802	13.141	11.48	11.48	11.49	11.32	11.55	14,086,442	11.476	0.31%
2023-06-27	0	13.10	13.10	13.12	12.68	13.18	29,036,768	378,584,325	13.038	11.44	11.44	11.46	11.07	11.51	33,248,371	11.387	2.34%
2023-06-26	0	12.80	12.78	12.80	12.72	13.04	26,727,161	343,031,830	12.835	11.18	11.16	11.18	11.11	11.39	30,603,770	11.209	-1.23%
2023-06-23	0	12.96	12.96	12.98	12.90	13.30	21,996,496	285,391,150	12.974	11.32	11.32	11.34	11.27	11.62	25,186,951	11.331	-1.82%
2023-06-21	0	13.20	13.20	13.22	13.20	13.32	13,745,420	182,007,881	13.241	11.53	11.53	11.55	11.53	11.63	15,739,108	11.564	-1.35%
2023-06-20	0	13.38	13.38	13.40	13.32	13.76	19,721,589	264,442,609	13.409	11.69	11.69	11.70	11.63	12.02	22,582,083	11.710	-2.05%
2023-06-19	0	13.66	13.64	13.66	13.52	13.88	15,930,369	217,197,597	13.634	11.93	11.91	11.93	11.81	12.12	18,240,970	11.907	-1.30%
2023-06-16	0	13.84	13.82	13.84	13.62	13.90	30,646,889	423,444,096	13.817	12.09	12.07	12.09	11.89	12.14	35,092,030	12.067	1.32%
2023-06-15	0	13.66	13.64	13.66	13.38	13.72	21,621,639	293,691,954	13.583	11.93	11.91	11.93	11.69	11.98	24,757,723	11.863	1.19%
2023-06-14	0	13.50	13.50	13.52	13.40	13.64	18,725,602	253,100,845	13.516	11.79	11.79	11.81	11.70	11.91	21,441,634	11.804	0.75%
2023-06-13	0	13.40	13.38	13.40	13.14	13.46	18,273,400	243,367,481	13.318	11.70	11.69	11.70	11.48	11.76	20,923,843	11.631	0.45%
2023-06-12	0	13.34	13.32	13.34	13.16	13.50	30,279,599	402,346,255	13.288	11.65	11.63	11.65	11.49	11.79	34,671,467	11.605	-1.48%
2023-06-09	0	13.54	13.52	13.54	13.52	13.82	18,675,497	253,757,813	13.588	11.82	11.81	11.82	11.81	12.07	21,384,262	11.867	-0.88%
2023-06-08	0	13.66	13.66	13.68	13.38	13.72	22,724,813	308,616,933	13.581	11.93	11.93	11.95	11.69	11.98	26,020,906	11.860	1.49%
2023-06-07	0	13.46	13.46	13.48	13.44	13.70	19,522,875	264,132,227	13.529	11.76	11.76	11.77	11.74	11.96	22,354,547	11.816	0.00%
2023-06-06	0	13.46	13.44	13.46	13.30	13.74	29,398,746	398,176,140	13.544	11.76	11.74	11.76	11.62	12.00	33,662,852	11.828	0.30%
2023-06-05	0	13.42	13.40	13.42	13.24	13.44	17,624,512	235,797,911	13.379	11.72	11.70	11.72	11.56	11.74	20,180,838	11.684	0.45%
2023-06-02	0	13.36	13.36	13.38	13.16	13.48	43,816,407	584,975,194	13.351	11.67	11.67	11.69	11.49	11.77	50,171,705	11.659	2.45%
2023-06-01	0	13.04	13.04	13.06	13.02	13.22	32,640,592	427,443,878	13.095	11.39	11.39	11.41	11.37	11.55	37,374,907	11.437	-1.36%
2023-05-31	0	13.22	13.20	13.22	13.04	13.32	43,791,275	576,520,344	13.165	11.55	11.53	11.55	11.39	11.63	50,142,928	11.498	-1.93%
2023-05-30	0	13.48	13.48	13.50	13.40	13.76	21,256,274	286,962,427	13.500	11.77	11.77	11.79	11.70	12.02	24,339,365	11.790	-0.44%
2023-05-29	0	13.54	13.54	13.58	13.48	13.90	30,218,851	411,861,756	13.629	11.82	11.82	11.86	11.77	12.14	34,601,908	11.903	-1.46%
2023-05-25	0	13.74	13.72	13.74	13.64	13.90	36,212,731	497,082,325	13.727	12.00	11.98	12.00	11.91	12.14	41,465,163	11.988	-1.86%
2023-05-24	0	14.00	13.98	14.00	13.96	14.32	44,719,630	630,071,324	14.089	12.23	12.21	12.23	12.19	12.51	51,205,935	12.305	-2.78%
2023-05-23	0	14.40	14.38	14.40	14.36	14.86	33,881,343	491,290,710	14.500	12.58	12.56	12.58	12.54	12.98	38,795,621	12.664	-2.17%
2023-05-22	0	14.72	14.72	14.76	14.64	15.00	17,641,309	260,776,986	14.782	12.86	12.86	12.89	12.79	13.10	20,200,071	12.910	0.00%
2023-05-19	0	14.72	14.70	14.72	14.60	14.96	32,069,805	472,009,395	14.718	12.86	12.84	12.86	12.75	13.07	36,721,331	12.854	-1.87%
2023-05-18	0	15.00	15.00	15.02	14.50	15.14	55,988,699	836,486,557	14.940	13.10	13.10	13.12	12.66	13.22	64,109,512	13.048	3.59%
2023-05-17	0	14.48	14.48	14.50	14.44	14.90	41,608,706	608,988,161	14.636	12.65	12.65	12.66	12.61	13.01	47,643,790	12.782	-2.95%
2023-05-16	0	14.92	14.90	14.92	14.86	15.46	39,450,923	592,463,754	15.018	13.03	13.01	13.03	12.98	13.50	45,173,034	13.115	-1.97%
2023-05-15	0	15.22	15.22	15.24	14.54	15.42	62,606,603	944,174,653	15.081	13.29	13.29	13.31	12.70	13.47	71,687,302	13.171	3.68%
2023-05-12	0	14.68	14.68	14.70	14.66	15.00	48,390,353	716,275,959	14.802	12.82	12.82	12.84	12.80	13.10	55,409,073	12.927	-2.65%
2023-05-11	0	15.08	15.06	15.08	14.84	15.24	33,119,679	497,823,470	15.031	13.17	13.15	13.17	12.96	13.31	37,923,483	13.127	0.00%
2023-05-10	0	15.08	15.08	15.10	14.92	15.54	35,726,655	539,157,830	15.091	13.17	13.17	13.19	13.03	13.57	40,908,584	13.180	-2.71%
2023-05-09	0	15.50	15.48	15.50	15.40	15.84	68,059,023	1,063,451,989	15.625	13.54	13.52	13.54	13.45	13.83	77,930,562	13.646	-1.27%
2023-05-08	0	15.70	15.68	15.70	15.26	15.74	60,689,352	946,402,882	15.594	13.71	13.69	13.71	13.33	13.75	69,491,966	13.619	1.29%
2023-05-05	0	15.50	15.48	15.50	15.34	15.64	71,750,002	1,110,295,521	15.475	13.54	13.52	13.54	13.40	13.66	82,156,894	13.514	0.65%
2023-05-04	0	15.40	15.38	15.40	14.62	15.44	102,523,234	1,566,660,279	15.281	13.45	13.43	13.45	12.77	13.48	117,393,592	13.345	5.19%
2023-05-03	0	14.64	14.62	14.64	14.52	14.76	25,591,088	373,912,327	14.611	12.79	12.77	12.79	12.68	12.89	29,302,916	12.760	-1.08%
2023-05-02	0	14.80	14.78	14.80	14.64	15.26	29,822,202	442,485,598	14.837	12.93	12.91	12.93	12.79	13.33	34,147,727	12.958	-1.46%
2023-04-28	0	15.02	15.00	15.02	14.76	15.28	90,078,374	1,357,702,105	15.072	13.12	13.10	13.12	12.89	13.34	103,143,683	13.163	2.04%
2023-04-27	0	14.72	14.70	14.72	13.96	14.84	78,764,091	1,145,734,345	14.546	12.86	12.84	12.86	12.19	12.96	90,188,333	12.704	5.14%
2023-04-26	0	14.00	13.98	14.00	13.90	14.34	32,876,276	461,049,725	14.024	12.23	12.21	12.23	12.14	12.52	37,644,776	12.247	-1.82%
2023-04-25	0	14.26	14.24	14.26	14.00	14.40	42,761,973	610,337,287	14.273	12.45	12.44	12.45	12.23	12.58	48,964,332	12.465	1.13%
2023-04-24	0	14.10	14.08	14.10	13.90	14.46	25,063,099	354,356,578	14.139	12.31	12.30	12.31	12.14	12.63	28,698,346	12.348	-0.56%
2023-04-21	0	14.18	14.16	14.18	14.12	14.54	39,211,566	559,786,008	14.276	12.38	12.37	12.38	12.33	12.70	44,898,960	12.468	-1.66%
2023-04-20	0	14.42	14.40	14.42	13.94	14.54	53,560,660	767,109,265	14.322	12.59	12.58	12.59	12.17	12.70	61,329,301	12.508	3.15%
2023-04-19	0	13.98	13.98	14.00	13.94	14.28	21,307,155	300,542,750	14.105	12.21	12.21	12.23	12.17	12.47	24,397,626	12.319	-1.27%
2023-04-18	0	14.16	14.14	14.16	13.68	14.40	59,171,843	840,451,034	14.204	12.37	12.35	12.37	11.95	12.58	67,754,351	12.404	2.76%
2023-04-17	0	13.78	13.76	13.78	13.14	13.84	41,013,534	558,261,321	13.612	12.03	12.02	12.03	11.48	12.09	46,962,292	11.887	3.77%
2023-04-14	0	13.28	13.26	13.28	13.16	13.46	25,783,530	342,666,233	13.290	11.60	11.58	11.60	11.49	11.76	29,523,271	11.607	0.76%
2023-04-13	0	13.18	13.16	13.18	12.86	13.18	14,597,522	190,751,989	13.067	11.51	11.49	11.51	11.23	11.51	16,714,802	11.412	0.46%
2023-04-12	0	13.12	13.10	13.12	13.00	13.30	18,523,785	243,172,315	13.128	11.46	11.44	11.46	11.35	11.62	21,210,545	11.465	0.31%
2023-04-11	0	13.08	13.06	13.08	12.92	13.34	21,835,671	285,946,066	13.095	11.42	11.41	11.42	11.28	11.65	25,002,799	11.437	1.24%
2023-04-06	0	12.92	12.92	12.94	12.80	13.00	10,962,695	141,448,053	12.903	11.28	11.28	11.30	11.18	11.35	12,552,766	11.268	-0.31%
2023-04-04	0	12.96	12.94	12.96	12.88	13.04	17,029,692	220,769,869	12.964	11.32	11.30	11.32	11.25	11.39	19,499,743	11.322	0.15%
2023-04-03	0	12.94	12.94	12.96	12.78	13.04	17,381,629	224,901,026	12.939	11.30	11.30	11.32	11.16	11.39	19,902,726	11.300	0.31%
2023-03-31	0	12.90	12.90	12.92	12.40	13.16	64,098,143	830,353,450	12.954	11.27	11.27	11.28	10.83	11.49	73,395,181	11.313	3.86%
2023-03-30	0	12.42	12.40	12.42	12.26	12.96	76,646,095	955,599,842	12.468	10.85	10.83	10.85	10.71	11.32	87,763,135	10.888	-5.62%
2023-03-29	0	13.16	13.10	13.16	12.98	13.34	20,468,715	268,599,056	13.122	11.49	11.44	11.49	11.34	11.65	23,437,575	11.460	0.30%
2023-03-28	0	13.12	13.10	13.12	12.96	13.24	18,972,515	249,467,379	13.149	11.46	11.44	11.46	11.32	11.56	21,724,360	11.483	1.55%
2023-03-27	0	12.92	12.92	12.94	12.74	13.06	33,075,601	426,381,051	12.891	11.28	11.28	11.30	11.13	11.41	37,873,012	11.258	-1.07%
2023-03-24	0	13.06	13.06	13.08	13.04	13.28	14,564,074	190,886,772	13.107	11.41	11.41	11.42	11.39	11.60	16,676,502	11.446	-1.80%
2023-03-23	0	13.30	13.30	13.32	12.96	13.38	17,901,396	237,267,654	13.254	11.62	11.62	11.63	11.32	11.69	20,497,882	11.575	1.37%
2023-03-22	0	13.12	13.12	13.14	13.00	13.28	19,802,908	260,315,505	13.145	11.46	11.46	11.48	11.35	11.60	22,675,197	11.480	1.23%
2023-03-21	0	12.96	12.94	12.96	12.88	13.18	11,358,676	147,351,197	12.973	11.32	11.30	11.32	11.25	11.51	13,006,181	11.329	0.00%
2023-03-20	0	12.96	12.96	12.98	12.92	13.24	21,407,165	279,059,410	13.036	11.32	11.32	11.34	11.28	11.56	24,512,141	11.385	-1.82%
2023-03-17	0	13.20	13.20	13.24	12.88	13.34	41,442,719	546,631,518	13.190	11.53	11.53	11.56	11.25	11.65	47,453,728	11.519	2.96%
2023-03-16	0	12.82	12.80	12.82	12.70	12.96	20,064,182	257,749,220	12.846	11.20	11.18	11.20	11.09	11.32	22,974,367	11.219	-1.99%
2023-03-15	0	13.08	13.08	13.10	12.74	13.20	27,903,459	364,984,134	13.080	11.42	11.42	11.44	11.13	11.53	31,950,682	11.423	3.48%
2023-03-14	0	12.64	12.62	12.64	12.56	13.18	36,703,125	467,365,946	12.734	11.04	11.02	11.04	10.97	11.51	42,026,685	11.121	-4.10%
2023-03-13	0	13.18	13.18	13.20	12.94	13.28	18,524,320	243,454,787	13.142	11.51	11.51	11.53	11.30	11.60	21,211,158	11.478	1.54%
2023-03-10	0	12.98	12.98	13.00	12.92	13.26	36,237,863	471,916,313	13.023	11.34	11.34	11.35	11.28	11.58	41,493,940	11.373	-2.70%
2023-03-09	0	13.34	13.34	13.36	13.24	13.60	19,502,467	261,818,065	13.425	11.65	11.65	11.67	11.56	11.88	22,331,179	11.724	-1.77%
2023-03-08	0	13.58	13.56	13.58	13.48	13.72	18,748,305	254,443,818	13.572	11.86	11.84	11.86	11.77	11.98	21,467,630	11.852	-2.02%
2023-03-07	0	13.86	13.86	13.88	13.66	14.30	31,351,469	437,836,235	13.965	12.10	12.10	12.12	11.93	12.49	35,898,805	12.196	0.00%
2023-03-06	0	13.86	13.84	13.86	13.70	13.94	18,627,312	257,347,453	13.816	12.10	12.09	12.10	11.96	12.17	21,329,088	12.066	-0.72%
2023-03-03	0	13.96	13.94	13.96	13.94	14.34	20,140,894	283,116,625	14.057	12.19	12.17	12.19	12.17	12.52	23,062,206	12.276	-1.55%
2023-03-02	0	14.18	14.18	14.20	13.94	14.30	33,925,734	480,408,174	14.161	12.38	12.38	12.40	12.17	12.49	38,846,451	12.367	0.57%
2023-03-01	0	14.10	14.06	14.10	13.32	14.12	43,525,931	605,000,322	13.900	12.31	12.28	12.31	11.63	12.33	49,839,097	12.139	6.02%
2023-02-28	0	13.30	13.28	13.30	13.24	13.66	32,899,455	440,005,467	13.374	11.62	11.60	11.62	11.56	11.93	37,671,317	11.680	-0.60%
2023-02-27	0	13.38	13.36	13.38	13.28	13.46	16,818,487	224,698,491	13.360	11.69	11.67	11.69	11.60	11.76	19,257,904	11.668	-0.89%
2023-02-24	0	13.50	13.48	13.50	13.44	13.80	25,097,270	339,623,901	13.532	11.79	11.77	11.79	11.74	12.05	28,737,473	11.818	-1.89%
2023-02-23	0	13.76	13.74	13.76	13.70	13.96	15,445,504	213,161,265	13.801	12.02	12.00	12.02	11.96	12.19	17,685,778	12.053	-0.29%
2023-02-22	0	13.80	13.80	13.82	13.76	14.02	17,491,618	242,439,013	13.860	12.05	12.05	12.07	12.02	12.24	20,028,669	12.105	-1.57%
2023-02-21	0	14.02	14.02	14.04	13.92	14.18	19,539,984	274,087,659	14.027	12.24	12.24	12.26	12.16	12.38	22,374,137	12.250	-0.57%
2023-02-20	0	14.10	14.08	14.10	13.46	14.16	30,358,776	425,203,779	14.006	12.31	12.30	12.31	11.76	12.37	34,762,128	12.232	4.29%
2023-02-17	0	13.52	13.52	13.54	13.46	13.80	15,240,886	207,361,923	13.606	11.81	11.81	11.82	11.76	12.05	17,451,482	11.882	-1.02%
2023-02-16	0	13.66	13.64	13.66	13.58	13.86	16,859,000	231,034,823	13.704	11.93	11.91	11.93	11.86	12.10	19,304,293	11.968	0.74%
2023-02-15	0	13.56	13.54	13.56	13.40	14.08	31,916,249	433,009,625	13.567	11.84	11.82	11.84	11.70	12.30	36,545,503	11.849	-3.14%
2023-02-14	0	14.00	13.98	14.00	13.76	14.16	28,709,357	401,571,519	13.987	12.23	12.21	12.23	12.02	12.37	32,873,471	12.216	1.74%
2023-02-13	0	13.76	13.76	13.78	13.36	13.82	28,486,099	388,911,758	13.653	12.02	12.02	12.03	11.67	12.07	32,617,831	11.923	1.18%
2023-02-10	0	13.60	13.60	13.62	13.52	13.98	23,298,355	318,236,594	13.659	11.88	11.88	11.89	11.81	12.21	26,677,637	11.929	-2.72%
2023-02-09	0	13.98	13.96	13.98	13.40	14.02	42,428,117	588,383,630	13.868	12.21	12.19	12.21	11.70	12.24	48,582,052	12.111	3.56%
2023-02-08	0	13.50	13.50	13.52	13.36	13.58	17,012,788	229,468,580	13.488	11.79	11.79	11.81	11.67	11.86	19,480,387	11.779	0.45%
2023-02-07	0	13.44	13.44	13.46	13.38	13.58	20,885,998	281,378,661	13.472	11.74	11.74	11.76	11.69	11.86	23,915,382	11.766	-0.15%
2023-02-06	0	13.46	13.46	13.48	13.28	13.52	41,765,385	559,361,173	13.393	11.76	11.76	11.77	11.60	11.81	47,823,195	11.696	-2.18%
2023-02-03	0	13.76	13.76	13.78	13.60	14.08	43,407,914	594,610,616	13.698	12.02	12.02	12.03	11.88	12.30	49,703,962	11.963	-2.41%
2023-02-02	0	14.10	14.08	14.10	14.02	14.50	29,191,903	412,648,850	14.136	12.31	12.30	12.31	12.24	12.66	33,426,007	12.345	-2.08%
2023-02-01	0	14.40	14.38	14.40	14.22	14.50	26,741,957	383,374,642	14.336	12.58	12.56	12.58	12.42	12.66	30,620,712	12.520	0.00%
2023-01-31	0	14.40	14.38	14.40	14.22	14.74	45,620,319	657,883,578	14.421	12.58	12.56	12.58	12.42	12.87	52,237,263	12.594	-1.64%
2023-01-30	0	14.64	14.62	14.64	14.54	15.14	49,278,545	726,877,458	14.750	12.79	12.77	12.79	12.70	13.22	56,426,092	12.882	-3.43%
2023-01-27	0	15.16	15.12	15.16	14.94	15.26	18,820,979	283,768,704	15.077	13.24	13.20	13.24	13.05	13.33	21,550,845	13.167	-0.66%
2023-01-26	0	15.26	15.24	15.26	15.08	15.36	30,160,283	458,767,960	15.211	13.33	13.31	13.33	13.17	13.41	34,534,845	13.284	1.60%
2023-01-20	0	15.02	15.00	15.02	14.86	15.06	29,500,975	441,745,470	14.974	13.12	13.10	13.12	12.98	13.15	33,779,908	13.077	1.90%
2023-01-19	0	14.74	14.72	14.74	14.46	14.90	25,053,239	369,409,192	14.745	12.87	12.86	12.87	12.63	13.01	28,687,056	12.877	0.41%
2023-01-18	0	14.68	14.66	14.68	14.42	14.76	32,147,843	470,284,276	14.629	12.82	12.80	12.82	12.59	12.89	36,810,688	12.776	1.80%
2023-01-17	0	14.42	14.40	14.42	14.28	14.86	53,320,127	768,207,989	14.407	12.59	12.58	12.59	12.47	12.98	61,053,880	12.582	-3.22%
2023-01-16	0	14.90	14.88	14.90	14.86	15.34	44,629,323	671,519,835	15.047	13.01	13.00	13.01	12.98	13.40	51,102,529	13.141	-0.53%
2023-01-13	0	14.98	14.96	14.98	14.80	15.00	35,227,883	526,430,659	14.944	13.08	13.07	13.08	12.93	13.10	40,337,469	13.051	0.81%
2023-01-12	0	14.86	14.84	14.86	14.74	15.00	55,789,178	829,113,956	14.862	12.98	12.96	12.98	12.87	13.10	63,881,052	12.979	0.41%
2023-01-11	0	14.80	14.78	14.80	14.28	14.96	74,588,923	1,098,157,074	14.723	12.93	12.91	12.93	12.47	13.07	85,407,583	12.858	3.93%
2023-01-10	0	14.24	14.22	14.24	14.14	14.46	32,519,083	463,396,962	14.250	12.44	12.42	12.44	12.35	12.63	37,235,774	12.445	-0.70%
2023-01-09	0	14.34	14.34	14.36	14.06	14.44	47,372,482	677,923,920	14.311	12.52	12.52	12.54	12.28	12.61	54,243,566	12.498	2.87%
2023-01-06	0	13.94	13.92	13.94	13.82	14.06	37,638,113	524,568,117	13.937	12.17	12.16	12.17	12.07	12.28	43,097,288	12.172	0.00%
2023-01-05	0	13.94	13.92	13.94	13.86	14.40	48,651,464	684,545,376	14.070	12.17	12.16	12.17	12.10	12.58	55,708,057	12.288	-1.83%
2023-01-04	0	14.20	14.18	14.20	13.72	14.24	67,261,149	943,176,685	14.023	12.40	12.38	12.40	11.98	12.44	77,016,961	12.246	3.95%
2023-01-03	0	13.66	13.66	13.68	13.12	13.84	48,934,360	665,964,262	13.609	11.93	11.93	11.95	11.46	12.09	56,031,985	11.885	1.94%
2022-12-30	0	13.40	13.38	13.40	13.18	13.46	51,219,999	685,446,334	13.382	11.70	11.69	11.70	11.51	11.76	58,649,142	11.687	2.60%
2022-12-29	0	13.06	13.02	13.06	12.76	13.06	34,469,592	446,758,410	12.961	11.41	11.37	11.41	11.14	11.41	39,469,192	11.319	0.00%
2022-12-28	0	13.06	13.04	13.06	12.62	13.20	58,576,594	763,320,389	13.031	11.41	11.39	11.41	11.02	11.53	67,072,765	11.380	3.98%
2022-12-23	0	12.56	12.54	12.56	12.28	12.64	19,884,138	249,250,769	12.535	10.97	10.95	10.97	10.72	11.04	22,768,209	10.947	0.64%
2022-12-22	0	12.48	12.46	12.48	12.32	12.54	41,757,257	520,083,263	12.455	10.90	10.88	10.90	10.76	10.95	47,813,888	10.877	2.30%
2022-12-21	0	12.20	12.18	12.20	12.00	12.24	26,643,640	323,261,785	12.133	10.65	10.64	10.65	10.48	10.69	30,508,135	10.596	1.67%
2022-12-20	0	12.00	11.98	12.00	11.86	12.02	22,247,608	265,743,770	11.945	10.48	10.46	10.48	10.36	10.50	25,474,485	10.432	-0.33%
2022-12-19	0	12.04	12.04	12.06	11.94	12.34	21,289,031	257,000,172	12.072	10.51	10.51	10.53	10.43	10.78	24,376,873	10.543	-1.47%
2022-12-16	0	12.22	12.20	12.24	11.84	12.32	45,069,649	549,064,253	12.183	10.67	10.65	10.69	10.34	10.76	51,606,722	10.639	2.35%
2022-12-15	0	11.94	11.94	11.96	11.80	12.10	33,857,837	402,337,881	11.883	10.43	10.43	10.45	10.31	10.57	38,768,706	10.378	-0.50%
2022-12-14	0	12.00	12.00	12.02	11.90	12.26	27,145,936	326,895,432	12.042	10.48	10.48	10.50	10.39	10.71	31,083,285	10.517	-0.66%
2022-12-13	0	12.08	12.06	12.08	12.02	12.28	20,809,467	251,548,468	12.088	10.55	10.53	10.55	10.50	10.72	23,827,751	10.557	-0.66%
2022-12-12	0	12.16	12.14	12.16	12.08	12.32	23,564,311	286,385,626	12.153	10.62	10.60	10.62	10.55	10.76	26,982,168	10.614	-1.94%
2022-12-09	0	12.40	12.38	12.40	12.12	12.40	36,993,329	455,062,261	12.301	10.83	10.81	10.83	10.58	10.83	42,358,982	10.743	2.14%
2022-12-08	0	12.14	12.14	12.16	11.94	12.26	39,339,247	477,378,720	12.135	10.60	10.60	10.62	10.43	10.71	45,045,161	10.598	2.36%
2022-12-07	0	11.86	11.86	11.88	11.84	12.36	55,084,473	664,461,484	12.063	10.36	10.36	10.38	10.34	10.79	63,074,134	10.535	-3.58%
2022-12-06	0	12.30	12.28	12.30	12.10	12.50	32,120,461	394,627,898	12.286	10.74	10.72	10.74	10.57	10.92	36,779,334	10.730	-2.38%
2022-12-05	0	12.60	12.58	12.60	12.02	12.62	86,739,857	1,075,823,882	12.403	11.00	10.99	11.00	10.50	11.02	99,320,935	10.832	6.60%
2022-12-02	0	11.82	11.82	11.84	11.64	11.90	38,060,414	447,493,462	11.757	10.32	10.32	10.34	10.17	10.39	43,580,841	10.268	-0.34%
2022-12-01	0	11.86	11.84	11.86	11.78	12.34	66,286,918	795,736,349	12.004	10.36	10.34	10.36	10.29	10.78	75,901,424	10.484	0.00%
2022-11-30	0	11.86	11.84	11.86	11.50	11.88	72,560,069	854,079,514	11.771	10.36	10.34	10.36	10.04	10.38	83,084,456	10.280	1.89%
2022-11-29	0	11.64	11.62	11.64	10.94	11.66	77,158,436	882,968,671	11.444	10.17	10.15	10.17	9.554	10.18	88,349,788	9.9940	8.18%
2022-11-28	0	10.76	10.76	10.78	10.60	10.94	33,077,402	354,882,241	10.729	9.397	9.397	9.414	9.257	9.554	37,875,074	9.3698	-4.10%
2022-11-25	0	11.22	11.20	11.22	10.84	11.24	31,881,953	354,214,426	11.110	9.799	9.781	9.799	9.467	9.816	36,506,232	9.7028	2.56%
2022-11-24	0	10.94	10.92	10.94	10.86	11.02	22,416,455	244,844,634	10.923	9.554	9.537	9.554	9.484	9.624	25,667,823	9.5390	0.92%
2022-11-23	0	10.84	10.84	10.86	10.62	11.00	44,636,824	486,261,628	10.894	9.467	9.467	9.484	9.275	9.607	51,111,118	9.5138	0.74%
2022-11-22	0	10.76	10.74	10.76	10.34	10.80	47,544,038	506,310,320	10.649	9.397	9.380	9.397	9.030	9.432	54,440,005	9.3003	3.86%
2022-11-21	0	10.36	10.34	10.36	10.16	10.38	19,788,109	203,215,211	10.270	9.048	9.030	9.048	8.873	9.065	22,658,251	8.9687	-1.52%
2022-11-18	0	10.52	10.50	10.52	10.44	10.62	18,507,115	194,685,842	10.520	9.187	9.170	9.187	9.118	9.275	21,191,457	9.1870	-0.94%
2022-11-17	0	10.62	10.60	10.62	10.24	10.72	35,976,631	377,365,123	10.489	9.275	9.257	9.275	8.943	9.362	41,194,818	9.1605	0.95%
2022-11-16	0	10.52	10.52	10.54	10.44	10.72	32,293,048	340,573,185	10.546	9.187	9.187	9.205	9.118	9.362	36,976,954	9.2104	-2.59%
2022-11-15	0	10.80	10.78	10.80	10.52	10.84	34,795,143	373,825,044	10.744	9.432	9.414	9.432	9.187	9.467	39,841,962	9.3827	2.66%
2022-11-14	0	10.52	10.50	10.52	10.42	10.80	56,351,473	594,574,683	10.551	9.187	9.170	9.187	9.100	9.432	64,524,904	9.2147	3.54%
2022-11-11	0	10.16	10.14	10.16	9.790	10.20	52,533,351	526,249,221	10.017	8.873	8.856	8.873	8.550	8.908	60,152,987	8.7485	7.06%
2022-11-10	0	9.490	9.480	9.490	9.390	9.510	13,324,238	125,955,677	9.4531	8.288	8.279	8.288	8.201	8.305	15,256,836	8.2557	-1.35%
2022-11-09	0	9.620	9.610	9.620	9.540	9.750	19,421,547	186,974,606	9.6272	8.401	8.393	8.401	8.332	8.515	22,238,522	8.4077	-0.31%
2022-11-08	0	9.650	9.630	9.650	9.540	9.770	21,151,397	203,304,946	9.6119	8.428	8.410	8.428	8.332	8.532	24,219,276	8.3943	-0.10%
2022-11-07	0	9.660	9.650	9.660	9.360	9.730	25,505,596	245,117,746	9.6104	8.436	8.428	8.436	8.174	8.497	29,205,024	8.3930	2.66%
2022-11-04	0	9.410	9.410	9.420	8.810	9.520	43,571,705	406,628,492	9.3324	8.218	8.218	8.227	7.694	8.314	49,891,510	8.1503	7.18%
2022-11-03	0	8.780	8.770	8.780	8.740	9.000	38,528,055	339,237,057	8.8049	7.668	7.659	7.668	7.633	7.860	44,116,310	7.6896	-2.88%
2022-11-02	0	9.040	9.030	9.040	8.790	9.070	21,480,942	192,606,642	8.9664	7.895	7.886	7.895	7.677	7.921	24,596,619	7.8306	2.26%
2022-11-01	0	8.840	8.830	8.840	8.620	8.910	37,061,196	324,918,436	8.7671	7.720	7.711	7.720	7.528	7.781	42,436,692	7.6565	3.39%
2022-10-31	0	8.550	8.550	8.560	8.530	8.820	30,533,878	264,183,822	8.6522	7.467	7.467	7.476	7.449	7.703	34,962,627	7.5562	-2.84%
2022-10-28	0	8.800	8.790	8.800	8.720	9.090	31,170,788	275,885,379	8.8508	7.685	7.677	7.685	7.615	7.939	35,691,917	7.7296	-2.55%
2022-10-27	0	9.030	9.020	9.030	9.000	9.250	26,178,608	238,562,570	9.1129	7.886	7.877	7.886	7.860	8.078	29,975,653	7.9585	0.89%
2022-10-26	0	8.950	8.940	8.950	8.810	9.070	29,489,422	264,334,374	8.9637	7.816	7.808	7.816	7.694	7.921	33,766,680	7.8283	0.79%
2022-10-25	0	8.880	8.880	8.890	8.770	9.050	51,949,671	462,032,745	8.8939	7.755	7.755	7.764	7.659	7.904	59,484,648	7.7673	-0.56%
2022-10-24	0	8.930	8.920	8.930	8.910	9.690	73,251,735	668,978,920	9.1326	7.799	7.790	7.799	7.781	8.463	83,876,444	7.9758	-7.84%
2022-10-21	0	9.690	9.680	9.690	9.650	9.830	16,051,449	155,987,129	9.7179	8.463	8.454	8.463	8.428	8.585	18,379,612	8.4870	-0.62%
2022-10-20	0	9.750	9.750	9.760	9.600	9.790	31,007,396	300,836,629	9.7021	8.515	8.515	8.524	8.384	8.550	35,504,826	8.4731	0.31%
2022-10-19	0	9.720	9.710	9.720	9.720	9.940	18,535,166	181,234,968	9.7779	8.489	8.480	8.489	8.489	8.681	21,223,577	8.5393	-1.82%
2022-10-18	0	9.900	9.890	9.900	9.770	10.02	21,702,227	214,113,138	9.8660	8.646	8.637	8.646	8.532	8.751	24,850,000	8.6162	0.92%
2022-10-17	0	9.810	9.810	9.820	9.710	9.880	34,976,696	341,853,567	9.7738	8.567	8.567	8.576	8.480	8.628	40,049,849	8.5357	-0.10%
2022-10-14	0	9.820	9.810	9.820	9.740	10.04	28,397,353	281,640,543	9.9178	8.576	8.567	8.576	8.506	8.768	32,516,213	8.6615	1.45%
2022-10-13	0	9.680	9.680	9.690	9.670	9.800	28,018,657	272,350,979	9.7203	8.454	8.454	8.463	8.445	8.559	32,082,589	8.4891	-1.02%
2022-10-12	0	9.780	9.770	9.780	9.670	9.850	54,981,217	536,384,938	9.7558	8.541	8.532	8.541	8.445	8.602	62,955,901	8.5200	0.51%
2022-10-11	0	9.730	9.720	9.730	9.700	9.930	18,360,736	180,114,646	9.8098	8.497	8.489	8.497	8.471	8.672	21,023,847	8.5672	-1.22%
2022-10-10	0	9.850	9.850	9.860	9.780	10.02	25,514,263	252,364,366	9.8911	8.602	8.602	8.611	8.541	8.751	29,214,948	8.6382	-2.09%
2022-10-07	0	10.06	10.04	10.06	10.02	10.12	11,197,915	112,979,111	10.089	8.786	8.768	8.786	8.751	8.838	12,822,103	8.8113	-0.59%
2022-10-06	0	10.12	10.10	10.12	10.04	10.30	28,394,047	287,723,489	10.133	8.838	8.821	8.838	8.768	8.995	32,512,427	8.8496	-0.59%
2022-10-05	0	10.18	10.18	10.20	10.00	10.32	43,026,235	438,784,156	10.198	8.890	8.890	8.908	8.733	9.013	49,266,923	8.9063	4.30%
2022-10-03	0	9.760	9.750	9.760	9.690	9.940	20,888,951	204,185,755	9.7748	8.524	8.515	8.524	8.463	8.681	23,918,764	8.5366	-2.98%
2022-09-30	0	10.06	10.04	10.06	9.830	10.08	22,164,665	221,542,671	9.9953	8.786	8.768	8.786	8.585	8.803	25,379,512	8.7292	2.34%
2022-09-29	0	9.830	9.810	9.830	9.780	10.24	29,679,060	294,233,648	9.9138	8.585	8.567	8.585	8.541	8.943	33,983,823	8.6581	-2.09%
2022-09-28	0	10.04	10.04	10.06	10.00	10.20	32,443,153	327,662,305	10.100	8.768	8.768	8.786	8.733	8.908	37,148,831	8.8203	-2.14%
2022-09-27	0	10.26	10.24	10.26	10.20	10.36	25,098,771	257,866,716	10.274	8.960	8.943	8.960	8.908	9.048	28,739,192	8.9727	-0.77%
2022-09-26	0	10.34	10.32	10.34	10.20	10.54	30,601,638	316,986,475	10.358	9.030	9.013	9.030	8.908	9.205	35,040,216	9.0464	-2.08%
2022-09-23	0	10.56	10.56	10.58	10.50	10.74	14,862,760	157,686,949	10.610	9.222	9.222	9.240	9.170	9.380	17,018,511	9.2656	0.19%
2022-09-22	0	10.54	10.54	10.56	10.46	10.64	31,626,398	333,553,962	10.547	9.205	9.205	9.222	9.135	9.292	36,213,611	9.2107	-2.41%
2022-09-21	0	10.80	10.78	10.80	10.76	10.98	22,389,577	242,252,083	10.820	9.432	9.414	9.432	9.397	9.589	25,637,046	9.4493	-1.46%
2022-09-20	0	10.96	10.94	10.96	10.90	11.08	13,322,317	145,970,068	10.957	9.572	9.554	9.572	9.519	9.676	15,254,636	9.5689	-0.18%
2022-09-19	0	10.98	10.98	11.00	10.90	11.06	18,089,389	198,593,235	10.978	9.589	9.589	9.607	9.519	9.659	20,713,143	9.5878	-0.36%
2022-09-16	0	11.02	11.00	11.02	10.94	11.18	30,424,701	334,938,564	11.009	9.624	9.607	9.624	9.554	9.764	34,837,615	9.6143	-1.61%
2022-09-15	0	11.20	11.18	11.20	11.12	11.32	14,094,323	158,139,939	11.220	9.781	9.764	9.781	9.711	9.886	16,138,617	9.7989	0.54%
2022-09-14	0	11.14	11.12	11.14	11.10	11.24	19,321,834	215,491,520	11.153	9.729	9.711	9.729	9.694	9.816	22,124,346	9.7400	-2.28%
2022-09-13	0	11.40	11.40	11.42	11.32	11.54	32,530,934	372,681,657	11.456	9.956	9.956	9.973	9.886	10.08	37,249,344	10.005	0.53%
2022-09-09	0	11.34	11.34	11.36	10.94	11.36	27,216,278	306,255,679	11.253	9.904	9.904	9.921	9.554	9.921	31,163,830	9.8273	3.28%
2022-09-08	0	10.98	10.96	10.98	10.94	11.06	14,791,903	162,709,912	11.000	9.589	9.572	9.589	9.554	9.659	16,937,377	9.6066	-0.18%
2022-09-07	0	11.00	11.00	11.04	10.94	11.08	16,706,020	183,885,404	11.007	9.607	9.607	9.642	9.554	9.676	19,129,124	9.6128	-0.90%
2022-09-06	0	11.10	11.08	11.10	11.00	11.24	15,410,455	170,888,797	11.089	9.694	9.676	9.694	9.607	9.816	17,645,646	9.6845	0.36%
2022-09-05	0	11.06	11.04	11.06	10.94	11.12	24,050,972	265,420,481	11.036	9.659	9.642	9.659	9.554	9.711	27,539,416	9.6378	-0.54%
2022-09-02	0	11.12	11.12	11.14	11.08	11.30	21,640,093	240,742,751	11.125	9.711	9.711	9.729	9.676	9.869	24,778,854	9.7157	-0.71%
2022-09-01	0	11.20	11.18	11.20	11.14	11.30	25,236,382	283,115,576	11.219	9.781	9.764	9.781	9.729	9.869	28,896,763	9.7975	-0.71%
2022-08-31	0	11.28	11.26	11.28	11.06	11.38	28,074,511	316,111,345	11.260	9.851	9.834	9.851	9.659	9.938	32,146,544	9.8334	0.71%
2022-08-30	0	11.20	11.20	11.22	11.06	11.24	18,656,741	208,140,578	11.156	9.781	9.781	9.799	9.659	9.816	21,362,785	9.7431	-0.18%
2022-08-29	0	11.22	11.22	11.24	11.06	11.30	19,920,818	223,147,131	11.202	9.799	9.799	9.816	9.659	9.869	22,810,209	9.7828	-1.41%
2022-08-26	0	11.38	11.36	11.38	11.26	11.52	27,938,288	316,883,121	11.342	9.938	9.921	9.938	9.834	10.06	31,990,563	9.9055	-0.87%
2022-08-25	0	11.48	11.48	11.50	11.20	11.54	22,979,554	262,498,193	11.423	10.03	10.03	10.04	9.781	10.08	26,312,596	9.9761	2.87%
2022-08-24	0	11.16	11.16	11.18	11.04	11.32	32,886,176	367,569,522	11.177	9.746	9.746	9.764	9.642	9.886	37,656,112	9.7612	0.54%
2022-08-23	0	11.10	11.08	11.10	11.08	11.24	19,617,011	218,313,508	11.129	9.694	9.676	9.694	9.676	9.816	22,462,337	9.7191	-1.25%
2022-08-22	0	11.24	11.22	11.24	11.16	11.44	12,845,134	144,877,602	11.279	9.816	9.799	9.816	9.746	9.991	14,708,241	9.8501	-0.53%
2022-08-19	0	11.30	11.28	11.30	11.18	11.36	8,420,171	95,087,592	11.293	9.869	9.851	9.869	9.764	9.921	9,641,465	9.8624	0.53%
2022-08-18	0	11.24	11.22	11.24	11.22	11.38	12,284,581	138,296,444	11.258	9.816	9.799	9.816	9.799	9.938	14,066,383	9.8317	-1.23%
2022-08-17	0	11.38	11.36	11.38	11.24	11.42	15,594,567	176,955,729	11.347	9.938	9.921	9.938	9.816	9.973	17,856,462	9.9099	0.89%
2022-08-16	0	11.28	11.28	11.30	11.24	11.50	27,137,609	307,473,863	11.330	9.851	9.851	9.869	9.816	10.04	31,073,751	9.8950	-1.74%
2022-08-15	0	11.48	11.46	11.48	11.44	11.64	20,024,857	230,665,636	11.519	10.03	10.01	10.03	9.991	10.17	22,929,338	10.060	-2.38%
2022-08-12	0	11.76	11.76	11.78	11.64	11.84	11,690,265	137,533,691	11.765	10.27	10.27	10.29	10.17	10.34	13,385,865	10.275	0.34%
2022-08-11	0	11.72	11.70	11.72	11.40	11.86	23,041,268	269,395,937	11.692	10.24	10.22	10.24	9.956	10.36	26,383,261	10.211	2.81%
2022-08-10	0	11.40	11.38	11.40	11.32	11.64	15,167,395	173,256,598	11.423	9.956	9.938	9.956	9.886	10.17	17,367,331	9.9760	-1.55%
2022-08-09	0	11.58	11.58	11.60	11.52	11.76	16,969,869	197,163,840	11.618	10.11	10.11	10.13	10.06	10.27	19,431,243	10.147	0.35%
2022-08-08	0	11.54	11.52	11.54	11.38	11.58	12,471,082	143,210,065	11.483	10.08	10.06	10.08	9.938	10.11	14,279,935	10.029	0.17%
2022-08-05	0	11.52	11.50	11.52	11.36	11.58	13,161,835	151,039,045	11.476	10.06	10.04	10.06	9.921	10.11	15,070,877	10.022	1.41%
2022-08-04	0	11.36	11.34	11.36	11.22	11.40	14,967,725	169,196,340	11.304	9.921	9.904	9.921	9.799	9.956	17,138,701	9.8722	1.07%
2022-08-03	0	11.24	11.22	11.24	11.14	11.38	14,250,279	160,062,650	11.232	9.816	9.799	9.816	9.729	9.938	16,317,193	9.8094	-0.71%
2022-08-02	0	11.32	11.30	11.32	11.20	11.48	20,329,333	229,732,678	11.301	9.886	9.869	9.886	9.781	10.03	23,277,977	9.8691	-2.58%
2022-08-01	0	11.62	11.60	11.62	11.48	11.74	14,020,403	162,595,224	11.597	10.15	10.13	10.15	10.03	10.25	16,053,975	10.128	-0.51%
2022-07-29	0	11.68	11.68	11.70	11.60	11.88	16,009,493	187,159,201	11.691	10.20	10.20	10.22	10.13	10.38	18,331,571	10.210	-0.68%
2022-07-28	0	11.76	11.76	11.78	11.72	11.90	16,519,687	194,593,357	11.779	10.27	10.27	10.29	10.24	10.39	18,915,765	10.287	-0.34%
2022-07-27	0	11.80	11.78	11.80	11.76	11.88	8,230,996	97,127,089	11.800	10.31	10.29	10.31	10.27	10.38	9,424,851	10.305	-0.67%
2022-07-26	0	11.88	11.88	11.90	11.74	11.94	14,258,420	169,235,909	11.869	10.38	10.38	10.39	10.25	10.43	16,326,515	10.366	1.37%
2022-07-25	0	11.72	11.72	11.74	11.68	11.84	12,827,984	150,675,077	11.746	10.24	10.24	10.25	10.20	10.34	14,688,603	10.258	-0.17%
2022-07-22	0	11.74	11.74	11.76	11.66	11.82	11,593,331	136,182,038	11.747	10.25	10.25	10.27	10.18	10.32	13,274,872	10.259	0.51%
2022-07-21	0	11.68	11.68	11.70	11.62	11.76	18,438,133	215,452,914	11.685	10.20	10.20	10.22	10.15	10.27	21,112,470	10.205	-0.68%
2022-07-20	0	11.76	11.74	11.76	11.72	11.98	18,791,286	222,076,704	11.818	10.27	10.25	10.27	10.24	10.46	21,516,845	10.321	0.00%
2022-07-19	0	11.76	11.74	11.76	11.68	11.88	13,987,729	164,558,469	11.764	10.27	10.25	10.27	10.20	10.38	16,016,562	10.274	-1.18%
2022-07-18	0	11.90	11.90	11.92	11.68	11.96	20,066,479	238,207,948	11.871	10.39	10.39	10.41	10.20	10.45	22,976,997	10.367	2.23%
2022-07-15	0	11.64	11.64	11.66	11.58	11.94	38,588,067	451,537,561	11.701	10.17	10.17	10.18	10.11	10.43	44,185,027	10.219	-2.84%
2022-07-14	0	11.98	11.96	11.98	11.78	12.16	38,079,515	453,713,428	11.915	10.46	10.45	10.46	10.29	10.62	43,602,712	10.406	-1.48%
2022-07-13	0	12.16	12.14	12.16	12.06	12.44	19,426,066	237,039,538	12.202	10.62	10.60	10.62	10.53	10.86	22,243,696	10.656	-1.14%
2022-07-12	0	12.30	12.30	12.32	12.24	12.42	21,484,596	264,579,242	12.315	10.74	10.74	10.76	10.69	10.85	24,600,803	10.755	-0.65%
2022-07-11	0	12.38	12.36	12.38	12.26	12.50	17,319,088	213,815,382	12.346	10.81	10.79	10.81	10.71	10.92	19,831,114	10.782	-1.90%
2022-07-08	0	12.62	12.60	12.62	12.48	12.70	14,238,289	179,378,837	12.598	11.02	11.00	11.02	10.90	11.09	16,303,464	11.002	0.64%
2022-07-07	0	12.54	12.52	12.54	12.34	12.56	17,824,597	222,344,765	12.474	10.95	10.93	10.95	10.78	10.97	20,409,944	10.894	0.48%
2022-07-06	0	12.48	12.46	12.48	12.26	12.64	43,824,207	543,100,031	12.393	10.90	10.88	10.90	10.71	11.04	50,180,636	10.823	-2.34%
2022-07-05	0	13.54	13.54	13.56	13.52	13.76	25,100,392	341,606,523	13.610	11.16	11.16	11.18	11.14	11.34	30,454,079	11.217	0.30%
2022-07-04	0	13.50	13.50	13.52	13.34	13.58	17,519,659	235,933,798	13.467	11.13	11.13	11.14	10.99	11.19	21,256,444	11.099	-1.17%
2022-06-30	0	13.66	13.64	13.66	13.50	13.76	31,892,631	435,666,727	13.660	11.26	11.24	11.26	11.13	11.34	38,695,041	11.259	0.59%
2022-06-29	0	13.58	13.56	13.58	13.46	13.74	33,637,801	458,427,831	13.628	11.19	11.18	11.19	11.09	11.32	40,812,440	11.233	-0.44%
2022-06-28	0	13.64	13.64	13.66	13.42	13.66	33,783,946	458,508,138	13.572	11.24	11.24	11.26	11.06	11.26	40,989,756	11.186	0.74%
2022-06-27	0	13.54	13.52	13.54	13.42	13.62	32,300,018	436,451,344	13.512	11.16	11.14	11.16	11.06	11.23	39,189,320	11.137	0.89%
2022-06-24	0	13.42	13.42	13.44	13.28	13.60	24,962,599	335,326,741	13.433	11.06	11.06	11.08	10.95	11.21	30,286,896	11.072	-0.45%
2022-06-23	0	13.48	13.46	13.48	13.06	13.52	48,718,417	652,529,490	13.394	11.11	11.09	11.11	10.76	11.14	59,109,615	11.039	3.22%
2022-06-22	0	13.06	13.06	13.08	13.02	13.28	30,337,719	399,109,396	13.156	10.76	10.76	10.78	10.73	10.95	36,808,480	10.843	-0.91%
2022-06-21	0	13.18	13.16	13.18	12.66	13.26	69,727,694	913,419,858	13.100	10.86	10.85	10.86	10.43	10.93	84,599,981	10.797	3.94%
2022-06-20	0	12.68	12.66	12.68	12.46	12.76	17,696,648	223,825,847	12.648	10.45	10.43	10.45	10.27	10.52	21,471,183	10.424	0.16%
2022-06-17	0	12.66	12.64	12.66	12.34	12.78	39,790,795	501,963,084	12.615	10.43	10.42	10.43	10.17	10.53	48,277,812	10.397	2.10%
2022-06-16	0	12.40	12.38	12.40	12.30	12.78	29,885,136	373,924,513	12.512	10.22	10.20	10.22	10.14	10.53	36,259,365	10.312	-1.90%
2022-06-15	0	12.64	12.64	12.66	11.92	12.84	91,165,144	1,147,863,977	12.591	10.42	10.42	10.43	9.825	10.58	110,609,845	10.378	5.33%
2022-06-14	0	12.00	11.98	12.00	11.80	12.08	15,932,158	190,244,871	11.941	9.890	9.874	9.890	9.726	9.956	19,330,343	9.8418	0.33%
2022-06-13	0	11.96	11.94	11.96	11.86	12.06	25,011,741	299,926,168	11.991	9.857	9.841	9.857	9.775	9.940	30,346,519	9.8834	-2.45%
2022-06-10	0	12.26	12.24	12.26	12.00	12.32	22,860,301	279,011,614	12.205	10.10	10.09	10.10	9.890	10.15	27,736,197	10.059	0.66%
2022-06-09	0	12.18	12.16	12.18	12.14	12.38	17,030,754	208,084,054	12.218	10.04	10.02	10.04	10.01	10.20	20,663,260	10.070	-0.98%
2022-06-08	0	12.30	12.28	12.30	12.16	12.38	15,900,083	195,023,415	12.266	10.14	10.12	10.14	10.02	10.20	19,291,427	10.109	0.49%
2022-06-07	0	12.24	12.24	12.26	12.08	12.28	15,951,097	194,528,022	12.195	10.09	10.09	10.10	9.956	10.12	19,353,322	10.051	0.16%
2022-06-06	0	12.22	12.20	12.22	11.80	12.28	23,362,356	282,437,120	12.089	10.07	10.06	10.07	9.726	10.12	28,345,335	9.9641	2.17%
2022-06-02	0	11.96	11.94	11.96	11.84	11.98	14,327,956	170,633,286	11.909	9.857	9.841	9.857	9.759	9.874	17,383,979	9.8155	-0.66%
2022-06-01	0	12.04	12.02	12.04	11.94	12.08	12,377,007	148,766,365	12.020	9.923	9.907	9.923	9.841	9.956	15,016,911	9.9066	0.00%
2022-05-31	0	12.04	12.02	12.04	11.86	12.04	26,855,049	322,637,665	12.014	9.923	9.907	9.923	9.775	9.923	32,582,988	9.9020	1.01%
2022-05-30	0	11.92	11.92	11.94	11.80	12.10	32,955,861	393,194,741	11.931	9.825	9.825	9.841	9.726	9.973	39,985,048	9.8335	1.53%
2022-05-27	0	11.74	11.72	11.74	11.60	11.78	28,896,713	338,170,752	11.703	9.676	9.660	9.676	9.561	9.709	35,060,121	9.6455	2.09%
2022-05-26	0	11.50	11.48	11.50	11.34	11.52	10,572,481	120,933,471	11.439	9.478	9.462	9.478	9.346	9.495	12,827,496	9.4277	0.35%
2022-05-25	0	11.46	11.44	11.46	11.36	11.56	16,523,603	189,161,670	11.448	9.445	9.429	9.445	9.363	9.528	20,047,938	9.4355	-0.35%
2022-05-24	0	11.50	11.48	11.50	11.44	11.74	12,478,546	144,067,148	11.545	9.478	9.462	9.478	9.429	9.676	15,140,107	9.5156	-0.52%
2022-05-23	0	11.56	11.54	11.56	11.44	11.64	11,137,910	128,470,402	11.535	9.528	9.511	9.528	9.429	9.594	13,513,526	9.5068	0.00%
2022-05-20	0	11.56	11.56	11.58	11.38	11.64	17,603,066	203,273,468	11.548	9.528	9.528	9.544	9.379	9.594	21,357,641	9.5176	2.12%
2022-05-19	0	11.32	11.32	11.34	11.20	11.42	15,032,166	170,011,201	11.310	9.330	9.330	9.346	9.231	9.412	18,238,391	9.3216	-0.35%
2022-05-18	0	11.36	11.36	11.40	11.26	11.42	10,551,776	119,736,036	11.347	9.363	9.363	9.396	9.281	9.412	12,802,374	9.3526	-0.18%
2022-05-17	0	11.38	11.38	11.40	11.10	11.38	20,904,947	236,426,174	11.310	9.379	9.379	9.396	9.149	9.379	25,363,783	9.3214	2.89%
2022-05-16	0	11.06	11.06	11.08	11.00	11.26	20,222,674	223,723,492	11.063	9.116	9.116	9.132	9.066	9.281	24,535,988	9.1182	-1.25%
2022-05-13	0	11.20	11.20	11.22	11.08	11.26	18,814,383	210,224,056	11.174	9.231	9.231	9.248	9.132	9.281	22,827,321	9.2093	0.54%
2022-05-12	0	11.14	11.12	11.14	11.08	11.28	14,418,859	160,996,694	11.166	9.182	9.165	9.182	9.132	9.297	17,494,271	9.2028	-0.54%
2022-05-11	0	11.20	11.20	11.22	11.10	11.28	14,462,593	161,945,573	11.198	9.231	9.231	9.248	9.149	9.297	17,547,333	9.2291	0.00%
2022-05-10	0	11.20	11.18	11.20	11.02	11.28	17,270,508	192,950,055	11.172	9.231	9.215	9.231	9.083	9.297	20,954,151	9.2082	-0.71%
2022-05-06	0	11.28	11.28	11.30	11.24	11.44	16,617,692	187,912,655	11.308	9.297	9.297	9.314	9.264	9.429	20,162,095	9.3201	-2.42%
2022-05-05	0	11.56	11.56	11.58	11.54	11.76	14,851,819	172,860,551	11.639	9.528	9.528	9.544	9.511	9.693	18,019,578	9.5929	-0.34%
2022-05-04	0	11.60	11.58	11.60	11.52	11.66	10,753,852	124,637,593	11.590	9.561	9.544	9.561	9.495	9.610	13,047,551	9.5526	0.17%
2022-05-03	0	11.58	11.56	11.58	11.36	11.66	10,744,824	123,734,831	11.516	9.544	9.528	9.544	9.363	9.610	13,036,598	9.4913	0.52%
2022-04-29	0	11.52	11.50	11.52	11.10	11.56	28,069,781	320,279,487	11.410	9.495	9.478	9.495	9.149	9.528	34,056,812	9.4043	2.31%
2022-04-28	0	11.26	11.24	11.26	11.00	11.34	25,205,477	283,117,057	11.232	9.281	9.264	9.281	9.066	9.346	30,581,577	9.2578	1.44%
2022-04-27	0	11.10	11.10	11.12	11.00	11.20	19,606,829	217,858,361	11.111	9.149	9.149	9.165	9.066	9.231	23,788,788	9.1580	-0.18%
2022-04-26	0	11.12	11.10	11.12	11.06	11.50	40,883,551	457,958,903	11.202	9.165	9.149	9.165	9.116	9.478	49,603,643	9.2324	-2.80%
2022-04-25	0	11.44	11.42	11.44	11.36	11.78	43,116,564	495,458,708	11.491	9.429	9.412	9.429	9.363	9.709	52,312,937	9.4711	-4.19%
2022-04-22	0	11.94	11.92	11.94	11.70	11.98	15,512,116	184,353,332	11.884	9.841	9.825	9.841	9.643	9.874	18,820,710	9.7952	0.17%
2022-04-21	0	11.92	11.90	11.92	11.84	12.04	20,379,965	242,693,841	11.908	9.825	9.808	9.825	9.759	9.923	24,726,827	9.8150	-0.17%
2022-04-20	0	11.94	11.94	11.96	11.90	12.04	14,859,603	177,725,214	11.960	9.841	9.841	9.857	9.808	9.923	18,029,022	9.8577	-0.33%
2022-04-19	0	11.98	11.96	11.98	11.88	12.08	13,607,431	162,766,601	11.962	9.874	9.857	9.874	9.792	9.956	16,509,773	9.8588	-1.48%
2022-04-14	0	12.16	12.14	12.16	12.06	12.28	15,980,117	194,604,637	12.178	10.02	10.01	10.02	9.940	10.12	19,388,531	10.037	0.66%
2022-04-13	0	12.08	12.06	12.08	11.92	12.10	9,919,224	119,409,909	12.038	9.956	9.940	9.956	9.825	9.973	12,034,905	9.9220	0.67%
2022-04-12	0	12.00	11.98	12.00	11.88	12.08	22,528,845	269,924,268	11.981	9.890	9.874	9.890	9.792	9.956	27,334,044	9.8750	0.00%
2022-04-11	0	12.00	11.98	12.00	11.92	12.22	27,699,472	332,411,416	12.001	9.890	9.874	9.890	9.825	10.07	33,607,519	9.8910	-2.12%
2022-04-08	0	12.26	12.26	12.28	12.04	12.28	17,914,416	218,540,830	12.199	10.10	10.10	10.12	9.923	10.12	21,735,399	10.055	1.49%
2022-04-07	0	12.08	12.08	12.10	12.02	12.24	23,076,561	279,468,563	12.110	9.956	9.956	9.973	9.907	10.09	27,998,583	9.9815	-1.31%
2022-04-06	0	12.24	12.24	12.26	12.12	12.34	30,798,641	376,618,942	12.228	10.09	10.09	10.10	9.989	10.17	37,367,713	10.079	-1.61%
2022-04-04	0	12.44	12.42	12.44	12.06	12.48	27,857,645	343,901,784	12.345	10.25	10.24	10.25	9.940	10.29	33,799,429	10.175	2.30%
2022-04-01	0	12.16	12.14	12.16	11.84	12.18	20,981,324	253,360,490	12.076	10.02	10.01	10.02	9.759	10.04	25,456,451	9.9527	1.00%
2022-03-31	0	12.04	12.04	12.06	11.94	12.20	19,339,116	233,417,001	12.070	9.923	9.923	9.940	9.841	10.06	23,463,975	9.9479	-0.17%
2022-03-30	0	12.06	12.04	12.06	11.88	12.16	35,358,598	425,863,063	12.044	9.940	9.923	9.940	9.792	10.02	42,900,267	9.9268	2.03%
2022-03-29	0	11.82	11.80	11.82	11.70	11.94	30,919,699	364,714,778	11.796	9.742	9.726	9.742	9.643	9.841	37,514,591	9.7219	-0.84%
2022-03-28	0	11.92	11.90	11.92	11.68	12.02	25,808,467	306,520,162	11.877	9.825	9.808	9.825	9.627	9.907	31,313,180	9.7889	-0.50%
2022-03-25	0	11.98	11.96	11.98	11.92	12.20	60,301,127	722,866,540	11.988	9.874	9.857	9.874	9.825	10.06	73,162,812	9.8802	-2.28%
2022-03-24	0	12.26	12.24	12.26	12.14	12.34	25,566,016	313,034,245	12.244	10.10	10.09	10.10	10.01	10.17	31,019,016	10.092	-0.49%
2022-03-23	0	12.32	12.30	12.32	12.10	12.40	30,514,879	375,415,251	12.303	10.15	10.14	10.15	9.973	10.22	37,023,427	10.140	1.15%
2022-03-22	0	12.18	12.16	12.18	11.94	12.28	41,845,665	505,716,231	12.085	10.04	10.02	10.04	9.841	10.12	50,770,967	9.9607	0.50%
2022-03-21	0	12.12	12.10	12.12	12.04	12.56	28,434,712	346,586,524	12.189	9.989	9.973	9.989	9.923	10.35	34,499,579	10.046	-2.42%
2022-03-18	0	12.42	12.40	12.42	11.86	12.58	123,825,271	1,525,257,618	12.318	10.24	10.22	10.24	9.775	10.37	150,236,082	10.152	2.31%
2022-03-17	0	12.14	12.12	12.14	11.80	12.16	83,649,994	1,001,674,491	11.975	10.01	9.989	10.01	9.726	10.02	101,491,781	9.8695	5.57%
2022-03-16	0	11.50	11.48	11.50	11.02	11.64	76,527,537	870,596,686	11.376	9.478	9.462	9.478	9.083	9.594	92,850,169	9.3764	4.36%
2022-03-15	0	11.02	11.00	11.02	10.86	11.76	109,638,207	1,228,204,832	11.202	9.083	9.066	9.083	8.951	9.693	133,023,045	9.2330	-6.61%
2022-03-14	0	11.80	11.78	11.80	11.72	12.00	47,475,916	560,701,208	11.810	9.726	9.709	9.726	9.660	9.890	57,602,100	9.7340	-2.32%
2022-03-11	0	12.08	12.06	12.08	11.82	12.18	35,280,456	422,028,726	11.962	9.956	9.940	9.956	9.742	10.04	42,805,458	9.8592	-0.33%
2022-03-10	0	12.12	12.10	12.12	11.90	12.16	30,379,339	366,352,524	12.059	9.989	9.973	9.989	9.808	10.02	36,858,977	9.9393	2.19%
2022-03-09	0	11.86	11.84	11.86	11.78	12.30	76,104,727	908,421,052	11.936	9.775	9.759	9.775	9.709	10.14	92,337,177	9.8381	-2.63%
2022-03-08	0	12.18	12.16	12.18	12.14	12.54	52,591,250	644,833,676	12.261	10.04	10.02	10.04	10.01	10.34	63,808,488	10.106	-2.56%
2022-03-07	0	12.50	12.48	12.50	12.38	12.64	35,990,129	449,382,691	12.486	10.30	10.29	10.30	10.20	10.42	43,666,498	10.291	-2.50%
2022-03-04	0	12.82	12.82	12.84	12.70	12.86	25,925,739	332,022,006	12.807	10.57	10.57	10.58	10.47	10.60	31,455,465	10.555	-0.77%
2022-03-03	0	12.92	12.92	12.94	12.90	13.04	16,582,832	214,799,587	12.953	10.65	10.65	10.67	10.63	10.75	20,119,800	10.676	0.47%
2022-03-02	0	12.86	12.84	12.86	12.84	13.04	26,975,576	347,727,828	12.890	10.60	10.58	10.60	10.58	10.75	32,729,222	10.624	-1.53%
2022-03-01	0	13.06	13.04	13.06	12.90	13.12	22,968,382	299,169,605	13.025	10.76	10.75	10.76	10.63	10.81	27,867,330	10.735	0.77%
2022-02-28	0	12.96	12.96	12.98	12.76	13.00	35,667,312	459,392,220	12.880	10.68	10.68	10.70	10.52	10.71	43,274,827	10.616	-0.15%
2022-02-25	0	12.98	12.98	13.00	12.90	13.16	48,260,771	627,372,464	13.000	10.70	10.70	10.71	10.63	10.85	58,554,357	10.714	-1.37%
2022-02-24	0	13.16	13.14	13.16	13.00	13.38	57,474,952	755,921,581	13.152	10.85	10.83	10.85	10.71	11.03	69,733,840	10.840	-2.95%
2022-02-23	0	13.56	13.54	13.56	13.40	13.56	23,863,566	321,966,180	13.492	11.18	11.16	11.18	11.04	11.18	28,953,449	11.120	0.00%
2022-02-22	0	13.56	13.54	13.56	13.38	13.62	31,593,409	426,230,039	13.491	11.18	11.16	11.18	11.03	11.23	38,331,998	11.119	-1.45%
2022-02-21	0	13.76	13.74	13.76	13.60	13.78	16,952,264	232,129,702	13.693	11.34	11.32	11.34	11.21	11.36	20,568,029	11.286	0.00%
2022-02-18	0	13.76	13.74	13.76	13.62	13.82	22,592,601	310,557,227	13.746	11.34	11.32	11.34	11.23	11.39	27,411,399	11.329	0.29%
2022-02-17	0	13.72	13.70	13.72	13.62	14.08	49,659,622	681,731,646	13.728	11.31	11.29	11.31	11.23	11.60	60,251,570	11.315	-1.86%
2022-02-16	0	13.98	13.98	14.00	13.90	14.12	33,442,717	467,946,652	13.992	11.52	11.52	11.54	11.46	11.64	40,575,746	11.533	0.00%
2022-02-15	0	13.98	13.96	13.98	13.82	14.42	57,501,547	806,198,813	14.020	11.52	11.51	11.52	11.39	11.89	69,766,107	11.556	-3.45%
2022-02-14	0	14.48	14.46	14.48	14.36	14.88	44,421,157	645,667,549	14.535	11.93	11.92	11.93	11.84	12.26	53,895,788	11.980	-3.08%
2022-02-11	0	14.94	14.92	14.94	14.32	15.04	102,257,723	1,514,593,331	14.812	12.31	12.30	12.31	11.80	12.40	124,068,371	12.208	3.32%
2022-02-10	0	14.46	14.44	14.46	14.26	14.46	32,065,218	462,085,938	14.411	11.92	11.90	11.92	11.75	11.92	38,904,439	11.877	1.12%
2022-02-09	0	14.30	14.30	14.32	14.22	14.48	33,689,145	483,583,551	14.354	11.79	11.79	11.80	11.72	11.93	40,874,735	11.831	0.85%
2022-02-08	0	14.18	14.18	14.20	14.04	14.36	27,535,211	391,678,905	14.225	11.69	11.69	11.70	11.57	11.84	33,408,223	11.724	1.14%
2022-02-07	0	14.02	14.00	14.02	13.82	14.06	20,955,321	292,999,441	13.982	11.56	11.54	11.56	11.39	11.59	25,424,902	11.524	0.86%
2022-02-04	0	13.90	13.88	13.90	13.68	13.98	22,006,440	305,868,563	13.899	11.46	11.44	11.46	11.28	11.52	26,700,215	11.456	2.06%
2022-01-31	0	13.62	13.60	13.62	13.44	13.66	9,473,758	128,564,061	13.571	11.23	11.21	11.23	11.08	11.26	11,494,425	11.185	0.89%
2022-01-28	0	13.50	13.50	13.52	13.42	13.78	21,498,952	291,645,297	13.566	11.13	11.13	11.14	11.06	11.36	26,084,484	11.181	-1.17%
2022-01-27	0	13.66	13.64	13.66	13.58	13.72	19,271,234	262,893,853	13.642	11.26	11.24	11.26	11.19	11.31	23,381,614	11.244	-1.30%
2022-01-26	0	13.84	13.84	13.86	13.80	14.02	15,690,562	217,827,899	13.883	11.41	11.41	11.42	11.37	11.56	19,037,217	11.442	-0.43%
2022-01-25	0	13.90	13.88	13.90	13.74	13.94	27,193,536	376,017,907	13.827	11.46	11.44	11.46	11.32	11.49	32,993,671	11.397	-1.00%
2022-01-24	0	14.04	14.02	14.04	13.84	14.06	14,800,934	207,053,764	13.989	11.57	11.56	11.57	11.41	11.59	17,957,839	11.530	-0.43%
2022-01-21	0	14.10	14.08	14.10	14.00	14.34	22,694,393	319,925,099	14.097	11.62	11.60	11.62	11.54	11.82	27,534,902	11.619	-0.70%
2022-01-20	0	14.20	14.18	14.20	13.76	14.24	64,601,919	912,314,023	14.122	11.70	11.69	11.70	11.34	11.74	78,380,924	11.639	3.80%
2022-01-19	0	13.68	13.66	13.68	13.52	13.80	20,663,517	282,787,581	13.685	11.28	11.26	11.28	11.14	11.37	25,070,858	11.280	1.18%
2022-01-18	0	13.52	13.50	13.52	13.42	13.64	15,380,194	207,729,573	13.506	11.14	11.13	11.14	11.06	11.24	18,660,650	11.132	0.45%
2022-01-17	0	13.46	13.44	13.46	13.34	13.50	8,603,863	115,626,647	13.439	11.09	11.08	11.09	10.99	11.13	10,438,989	11.076	0.00%
2022-01-14	0	13.46	13.44	13.46	13.38	13.62	16,130,338	216,975,094	13.451	11.09	11.08	11.09	11.03	11.23	19,570,793	11.087	-0.88%
2022-01-13	0	13.58	13.56	13.58	13.38	13.64	32,366,982	438,836,981	13.558	11.19	11.18	11.19	11.03	11.24	39,270,567	11.175	1.80%
2022-01-12	0	13.34	13.34	13.36	13.24	13.42	19,177,650	255,601,097	13.328	10.99	10.99	11.01	10.91	11.06	23,268,069	10.985	0.60%
2022-01-11	0	13.26	13.24	13.26	13.12	13.40	19,258,398	255,563,521	13.270	10.93	10.91	10.93	10.81	11.04	23,366,040	10.937	0.15%
2022-01-10	0	13.24	13.24	13.26	13.12	13.32	36,739,953	485,289,369	13.209	10.91	10.91	10.93	10.81	10.98	44,576,253	10.887	-1.63%
2022-01-07	0	13.46	13.44	13.46	13.06	13.48	30,481,148	407,539,985	13.370	11.09	11.08	11.09	10.76	11.11	36,982,501	11.020	2.28%
2022-01-06	0	13.16	13.14	13.16	13.04	13.28	13,055,791	171,610,278	13.144	10.85	10.83	10.85	10.75	10.95	15,840,473	10.834	0.15%
2022-01-05	0	13.14	13.12	13.14	13.04	13.30	20,352,960	267,521,899	13.144	10.83	10.81	10.83	10.75	10.96	24,694,062	10.833	0.61%
2022-01-04	0	13.06	13.06	13.08	12.94	13.12	18,165,912	236,841,305	13.038	10.76	10.76	10.78	10.67	10.81	22,040,537	10.746	0.46%
2022-01-03	0	13.00	12.98	13.00	12.94	13.14	8,525,838	110,943,223	13.013	10.71	10.70	10.71	10.67	10.83	10,344,322	10.725	0.62%
2021-12-31	0	12.92	12.92	12.94	12.90	13.02	6,539,072	84,691,975	12.952	10.65	10.65	10.67	10.63	10.73	7,933,797	10.675	0.16%
2021-12-30	0	12.90	12.88	12.90	12.86	13.10	17,158,455	222,012,891	12.939	10.63	10.62	10.63	10.60	10.80	20,818,198	10.664	-1.23%
2021-12-29	0	13.06	13.06	13.08	13.02	13.14	6,562,570	85,819,860	13.077	10.76	10.76	10.78	10.73	10.83	7,962,307	10.778	-0.31%
2021-12-28	0	13.10	13.10	13.12	12.90	13.14	15,438,807	201,584,952	13.057	10.80	10.80	10.81	10.63	10.83	18,731,765	10.762	1.55%
2021-12-24	0	12.90	12.88	12.90	12.86	13.00	11,909,283	153,741,063	12.909	10.63	10.62	10.63	10.60	10.71	14,449,425	10.640	-0.46%
2021-12-23	0	12.96	12.94	12.96	12.88	12.98	13,481,649	174,385,047	12.935	10.68	10.67	10.68	10.62	10.70	16,357,163	10.661	0.31%
2021-12-22	0	12.92	12.90	12.92	12.80	12.98	11,179,954	143,974,241	12.878	10.65	10.63	10.65	10.55	10.70	13,564,537	10.614	0.31%
2021-12-21	0	12.88	12.88	12.90	12.86	13.00	16,973,951	219,273,313	12.918	10.62	10.62	10.63	10.60	10.71	20,594,341	10.647	-0.46%
2021-12-20	0	12.94	12.92	12.94	12.88	13.04	13,033,940	168,460,309	12.925	10.67	10.65	10.67	10.62	10.75	15,813,962	10.653	-0.77%
2021-12-17	0	13.04	13.04	13.06	12.98	13.16	19,345,859	252,478,620	13.051	10.75	10.75	10.76	10.70	10.85	23,472,156	10.757	0.46%
2021-12-16	0	12.98	12.98	13.00	12.88	13.06	15,720,076	204,065,547	12.981	10.70	10.70	10.71	10.62	10.76	19,073,026	10.699	0.00%
2021-12-15	0	12.98	12.98	13.00	12.84	13.10	11,438,058	148,659,911	12.997	10.70	10.70	10.71	10.58	10.80	13,877,692	10.712	-0.31%
2021-12-14	0	13.02	13.00	13.02	12.96	13.20	23,352,502	304,511,243	13.040	10.73	10.71	10.73	10.68	10.88	28,333,380	10.747	-2.11%
2021-12-13	0	13.30	13.28	13.30	13.26	13.64	19,594,966	262,357,519	13.389	10.96	10.95	10.96	10.93	11.24	23,774,395	11.035	-0.15%
2021-12-10	0	13.32	13.32	13.34	13.24	13.54	17,769,069	237,354,832	13.358	10.98	10.98	10.99	10.91	11.16	21,559,051	11.010	-1.48%
2021-12-09	0	13.52	13.52	13.54	13.38	13.68	22,228,797	301,583,932	13.567	11.14	11.14	11.16	11.03	11.28	26,969,998	11.182	1.50%
2021-12-08	0	13.32	13.30	13.32	13.20	13.42	14,021,224	186,507,532	13.302	10.98	10.96	10.98	10.88	11.06	17,011,824	10.963	-0.75%
2021-12-07	0	13.42	13.40	13.42	13.06	13.48	29,720,545	396,638,374	13.346	11.06	11.04	11.06	10.76	11.11	36,059,669	11.000	2.60%
2021-12-06	0	13.08	13.06	13.08	13.00	13.24	22,168,347	290,266,522	13.094	10.78	10.76	10.78	10.71	10.91	26,896,655	10.792	-0.30%
2021-12-03	0	13.12	13.10	13.12	12.84	13.20	32,395,691	423,251,417	13.065	10.81	10.80	10.81	10.58	10.88	39,305,399	10.768	0.31%
2021-12-02	0	13.08	13.06	13.08	12.92	13.10	22,899,662	298,237,480	13.024	10.78	10.76	10.78	10.65	10.80	27,783,953	10.734	0.93%
2021-12-01	0	12.96	12.94	12.96	12.90	13.08	21,052,376	273,258,069	12.980	10.68	10.67	10.68	10.63	10.78	25,542,657	10.698	0.93%
2021-11-30	0	12.84	12.82	12.84	12.72	13.14	42,578,188	547,291,505	12.854	10.58	10.57	10.58	10.48	10.83	51,659,731	10.594	-1.83%
2021-11-29	0	13.08	13.08	13.10	12.96	13.32	21,654,920	283,485,560	13.091	10.78	10.78	10.80	10.68	10.98	26,273,719	10.790	-0.91%
2021-11-26	0	13.20	13.18	13.20	13.12	13.52	31,630,427	419,240,946	13.254	10.88	10.86	10.88	10.81	11.14	38,376,911	10.924	-2.80%
2021-11-25	0	13.58	13.56	13.58	13.52	13.64	12,736,882	172,740,099	13.562	11.19	11.18	11.19	11.14	11.24	15,453,544	11.178	-0.88%
2021-11-24	0	13.70	13.68	13.70	13.60	13.74	8,983,059	122,896,527	13.681	11.29	11.28	11.29	11.21	11.32	10,899,064	11.276	-0.15%
2021-11-23	0	13.72	13.70	13.72	13.58	13.86	14,770,935	202,878,876	13.735	11.31	11.29	11.31	11.19	11.42	17,921,442	11.320	0.00%
2021-11-22	0	13.72	13.72	13.74	13.64	13.82	10,031,102	137,509,276	13.708	11.31	11.31	11.32	11.24	11.39	12,170,645	11.298	-0.15%
2021-11-19	0	13.74	13.74	13.76	13.54	13.80	10,908,053	149,248,432	13.682	11.32	11.32	11.34	11.16	11.37	13,234,642	11.277	-0.15%
2021-11-18	0	13.76	13.74	13.76	13.64	13.82	11,618,123	159,517,692	13.730	11.34	11.32	11.34	11.24	11.39	14,096,164	11.316	-0.43%
2021-11-17	0	13.82	13.80	13.82	13.72	13.88	10,863,443	149,734,174	13.783	11.39	11.37	11.39	11.31	11.44	13,180,517	11.360	-0.43%
2021-11-16	0	13.88	13.86	13.88	13.74	13.92	16,996,509	235,277,399	13.843	11.44	11.42	11.44	11.32	11.47	20,621,711	11.409	0.43%
2021-11-15	0	13.82	13.80	13.82	13.64	13.96	9,640,974	132,718,450	13.766	11.39	11.37	11.39	11.24	11.51	11,697,307	11.346	-0.58%
2021-11-12	0	13.90	13.88	13.90	13.74	14.00	12,284,432	170,199,894	13.855	11.46	11.44	11.46	11.32	11.54	14,904,590	11.419	0.29%
2021-11-11	0	13.86	13.84	13.86	13.46	13.92	20,104,126	277,315,402	13.794	11.42	11.41	11.42	11.09	11.47	24,392,154	11.369	2.06%
2021-11-10	0	13.58	13.56	13.58	13.36	13.62	17,223,883	232,131,989	13.477	11.19	11.18	11.19	11.01	11.23	20,897,582	11.108	-0.59%
2021-11-09	0	13.66	13.64	13.66	13.60	13.90	9,618,996	131,464,413	13.667	11.26	11.24	11.26	11.21	11.46	11,670,641	11.265	-0.58%
2021-11-08	0	13.74	13.74	13.76	13.40	13.86	33,690,295	463,291,438	13.751	11.32	11.32	11.34	11.04	11.42	40,876,130	11.334	2.54%
2021-11-05	0	13.40	13.38	13.40	13.26	13.54	21,273,452	284,834,888	13.389	11.04	11.03	11.04	10.93	11.16	25,810,887	11.035	-0.74%
2021-11-04	0	13.50	13.50	13.52	13.46	13.74	18,803,598	254,529,619	13.536	11.13	11.13	11.14	11.09	11.32	22,814,235	11.157	-0.44%
2021-11-03	0	13.56	13.54	13.56	13.50	13.76	16,932,644	229,909,771	13.578	11.18	11.16	11.18	11.13	11.34	20,544,224	11.191	-0.44%
2021-11-02	0	13.62	13.60	13.62	13.52	13.94	25,875,943	353,682,617	13.668	11.23	11.21	11.23	11.14	11.49	31,395,048	11.266	-0.29%
2021-11-01	0	13.66	13.66	13.68	13.22	13.80	29,074,703	395,662,793	13.608	11.26	11.26	11.28	10.90	11.37	35,276,074	11.216	0.74%
2021-10-29	0	13.56	13.56	13.58	13.38	13.80	55,800,395	754,884,974	13.528	11.18	11.18	11.19	11.03	11.37	67,702,115	11.150	-3.14%
2021-10-28	0	14.00	13.98	14.00	13.74	14.08	30,649,070	427,645,586	13.953	11.54	11.52	11.54	11.32	11.60	37,186,240	11.500	-0.71%
2021-10-27	0	14.10	14.08	14.10	13.98	14.16	22,981,826	323,599,688	14.081	11.62	11.60	11.62	11.52	11.67	27,883,642	11.605	-0.28%
2021-10-26	0	14.14	14.14	14.16	14.10	14.24	18,827,653	266,772,230	14.169	11.65	11.65	11.67	11.62	11.74	22,843,421	11.678	-0.42%
2021-10-25	0	14.20	14.20	14.22	14.08	14.38	20,841,706	296,309,910	14.217	11.70	11.70	11.72	11.60	11.85	25,287,053	11.718	-0.28%
2021-10-22	0	14.24	14.22	14.24	14.16	14.44	34,741,672	496,513,015	14.292	11.74	11.72	11.74	11.67	11.90	42,151,757	11.779	-0.28%
2021-10-21	0	14.28	14.28	14.30	13.84	14.50	63,017,268	901,577,732	14.307	11.77	11.77	11.79	11.41	11.95	76,458,282	11.792	2.15%
2021-10-20	0	13.98	13.98	14.00	13.92	14.20	29,187,782	408,825,889	14.007	11.52	11.52	11.54	11.47	11.70	35,413,272	11.544	0.14%
2021-10-19	0	13.96	13.94	13.96	13.76	14.06	41,201,417	575,610,387	13.971	11.51	11.49	11.51	11.34	11.59	49,989,307	11.515	1.75%
2021-10-18	0	13.72	13.70	13.72	13.64	13.74	25,130,574	344,620,731	13.713	11.31	11.29	11.31	11.24	11.32	30,490,698	11.302	0.00%
2021-10-15	0	13.72	13.72	13.74	13.46	13.74	24,354,464	332,646,360	13.659	11.31	11.31	11.32	11.09	11.32	29,549,051	11.257	0.15%
2021-10-12	0	13.70	13.70	13.72	13.58	13.88	33,953,733	466,520,073	13.740	11.29	11.29	11.31	11.19	11.44	41,195,757	11.324	-0.72%
2021-10-11	0	13.80	13.80	13.82	13.52	13.94	57,124,040	789,968,573	13.829	11.37	11.37	11.39	11.14	11.49	69,308,081	11.398	2.37%
2021-10-08	0	13.48	13.48	13.50	12.96	13.60	89,677,452	1,200,122,311	13.383	11.11	11.11	11.13	10.68	11.21	108,804,842	11.030	4.17%
2021-10-07	0	12.94	12.94	12.96	12.76	12.98	18,432,635	238,204,599	12.923	10.67	10.67	10.68	10.52	10.70	22,364,149	10.651	1.89%
2021-10-06	0	12.70	12.68	12.70	12.52	12.72	14,851,876	187,708,649	12.639	10.47	10.45	10.47	10.32	10.48	18,019,647	10.417	0.32%
2021-10-05	0	12.66	12.64	12.66	12.46	12.72	18,630,991	235,249,077	12.627	10.43	10.42	10.43	10.27	10.48	22,604,813	10.407	0.16%
2021-10-04	0	12.64	12.64	12.66	12.48	12.78	21,205,605	267,035,908	12.593	10.42	10.42	10.43	10.29	10.53	25,728,569	10.379	-1.10%
2021-09-30	0	12.78	12.78	12.80	12.62	12.80	17,591,538	223,677,262	12.715	10.53	10.53	10.55	10.40	10.55	21,343,654	10.480	-0.47%
2021-09-29	0	12.84	12.82	12.84	12.60	12.90	44,733,208	573,445,033	12.819	10.58	10.57	10.58	10.38	10.63	54,274,397	10.566	0.78%
2021-09-28	0	12.74	12.72	12.74	12.66	12.84	22,901,647	292,078,406	12.754	10.50	10.48	10.50	10.43	10.58	27,786,361	10.512	0.31%
2021-09-27	0	12.70	12.70	12.72	12.66	12.94	21,653,723	276,813,052	12.784	10.47	10.47	10.48	10.43	10.67	26,272,266	10.536	0.00%
2021-09-24	0	12.70	12.70	12.72	12.62	13.04	24,175,650	309,862,653	12.817	10.47	10.47	10.48	10.40	10.75	29,332,098	10.564	-0.31%
2021-09-23	0	12.74	12.72	12.74	12.56	12.94	40,077,335	511,333,347	12.759	10.50	10.48	10.50	10.35	10.67	48,625,468	10.516	1.76%
2021-09-21	0	12.52	12.52	12.54	12.26	12.60	34,031,664	423,485,920	12.444	10.32	10.32	10.34	10.10	10.38	41,290,310	10.256	0.64%
2021-09-20	0	12.44	12.44	12.46	12.22	12.70	47,746,337	591,429,432	12.387	10.25	10.25	10.27	10.07	10.47	57,930,199	10.209	-3.86%
2021-09-17	0	12.94	12.92	12.94	12.74	13.04	60,881,722	785,260,376	12.898	10.67	10.65	10.67	10.50	10.75	73,867,243	10.631	-1.22%
2021-09-16	0	13.10	13.08	13.10	12.88	13.24	29,463,332	383,310,728	13.010	10.80	10.78	10.80	10.62	10.91	35,747,594	10.723	-0.76%
2021-09-15	0	13.20	13.18	13.20	13.16	13.36	25,743,117	340,776,637	13.238	10.88	10.86	10.88	10.85	11.01	31,233,891	10.910	-0.60%
2021-09-14	0	13.28	13.26	13.28	13.18	13.64	27,655,457	369,550,116	13.363	10.95	10.93	10.95	10.86	11.24	33,554,116	11.014	-1.19%
2021-09-13	0	13.44	13.42	13.44	13.18	13.44	17,547,507	234,489,382	13.363	11.08	11.06	11.08	10.86	11.08	21,290,232	11.014	0.15%
2021-09-10	0	13.42	13.40	13.42	13.22	13.54	34,747,759	466,540,813	13.427	11.06	11.04	11.06	10.90	11.16	42,159,142	11.066	1.51%
2021-09-09	0	13.22	13.20	13.22	13.12	13.38	35,297,387	466,452,340	13.215	10.90	10.88	10.90	10.81	11.03	42,826,001	10.892	-1.34%
2021-09-08	0	13.40	13.38	13.40	13.36	13.72	29,672,413	399,985,763	13.480	11.04	11.03	11.04	11.01	11.31	36,001,270	11.110	-1.03%
2021-09-07	0	13.54	13.52	13.54	13.40	13.58	29,758,760	402,073,943	13.511	11.16	11.14	11.16	11.04	11.19	36,106,034	11.136	0.30%
2021-09-06	0	13.50	13.48	13.50	13.40	13.62	23,700,330	320,510,477	13.523	11.13	11.11	11.13	11.04	11.23	28,755,396	11.146	0.30%
2021-09-03	0	13.46	13.44	13.46	13.36	13.58	35,962,610	484,192,958	13.464	11.09	11.08	11.09	11.01	11.19	43,633,110	11.097	0.60%
2021-09-02	0	13.38	13.36	13.38	13.20	13.40	22,672,923	301,536,073	13.299	11.03	11.01	11.03	10.88	11.04	27,508,852	10.961	0.15%
2021-09-01	0	13.36	13.36	13.38	12.92	13.60	51,032,956	682,477,103	13.373	11.01	11.01	11.03	10.65	11.21	61,917,824	11.022	2.61%
2021-08-31	0	13.02	13.02	13.04	12.74	13.08	37,673,516	487,127,680	12.930	10.73	10.73	10.75	10.50	10.78	45,708,936	10.657	0.15%
2021-08-30	0	13.00	12.98	13.00	12.90	13.12	24,676,366	320,425,840	12.985	10.71	10.70	10.71	10.63	10.81	29,939,612	10.702	-0.61%
2021-08-27	0	13.08	13.08	13.10	12.96	13.18	21,592,604	282,512,569	13.084	10.78	10.78	10.80	10.68	10.86	26,198,111	10.784	1.08%
2021-08-26	0	12.94	12.94	12.96	12.86	13.16	20,286,935	262,701,893	12.949	10.67	10.67	10.68	10.60	10.85	24,613,955	10.673	-0.31%
2021-08-25	0	12.98	12.96	12.98	12.88	13.04	19,085,153	247,406,008	12.963	10.70	10.68	10.70	10.62	10.75	23,155,844	10.684	0.00%
2021-08-24	0	12.98	12.96	12.98	12.82	12.98	22,576,189	291,412,913	12.908	10.70	10.68	10.70	10.57	10.70	27,391,486	10.639	0.93%
2021-08-23	0	12.86	12.84	12.86	12.84	13.10	18,030,490	233,128,685	12.930	10.60	10.58	10.60	10.58	10.80	21,876,231	10.657	0.16%
2021-08-20	0	12.84	12.82	12.84	12.76	13.08	35,769,816	461,131,020	12.892	10.58	10.57	10.58	10.52	10.78	43,399,194	10.625	-0.62%
2021-08-19	0	12.92	12.90	12.92	12.82	13.24	34,704,362	449,686,318	12.958	10.65	10.63	10.65	10.57	10.91	42,106,489	10.680	-2.71%
2021-08-18	0	13.28	13.28	13.30	13.02	13.42	35,858,442	474,921,138	13.244	10.95	10.95	10.96	10.73	11.06	43,506,723	10.916	2.15%
2021-08-17	0	13.00	12.98	13.00	12.94	13.32	24,582,634	322,519,823	13.120	10.71	10.70	10.71	10.67	10.98	29,825,888	10.813	-0.91%
2021-08-16	0	13.12	13.10	13.12	13.00	13.20	19,309,201	253,352,624	13.121	10.81	10.80	10.81	10.71	10.88	23,427,679	10.814	1.23%
2021-08-13	0	12.96	12.96	12.98	12.92	13.08	14,702,134	190,678,568	12.969	10.68	10.68	10.70	10.65	10.78	17,837,966	10.689	-0.46%
2021-08-12	0	13.02	13.02	13.04	12.96	13.20	19,724,235	257,266,098	13.043	10.73	10.73	10.75	10.68	10.88	23,931,236	10.750	-1.06%
2021-08-11	0	13.16	13.14	13.16	12.88	13.26	33,002,906	433,944,404	13.149	10.85	10.83	10.85	10.62	10.93	40,042,127	10.837	0.77%
2021-08-10	0	13.06	13.06	13.08	12.86	13.08	27,894,145	362,351,680	12.990	10.76	10.76	10.78	10.60	10.78	33,843,714	10.707	0.46%
2021-08-09	0	13.00	13.00	13.02	12.86	13.20	29,297,060	382,496,721	13.056	10.71	10.71	10.73	10.60	10.88	35,545,858	10.761	0.31%
2021-08-06	0	12.96	12.96	12.98	12.86	13.06	18,558,781	240,467,295	12.957	10.68	10.68	10.70	10.60	10.76	22,517,201	10.679	-0.77%
2021-08-05	0	13.06	13.06	13.08	13.00	13.26	14,929,657	195,573,199	13.100	10.76	10.76	10.78	10.71	10.93	18,114,018	10.797	-0.31%
2021-08-04	0	13.10	13.08	13.10	13.00	13.24	22,572,596	296,588,673	13.139	10.80	10.78	10.80	10.71	10.91	27,387,127	10.829	-0.46%
2021-08-03	0	13.16	13.16	13.18	13.00	13.20	18,833,788	247,212,912	13.126	10.85	10.85	10.86	10.71	10.88	22,850,865	10.819	0.30%
2021-08-02	0	13.12	13.10	13.12	12.84	13.26	21,553,027	282,212,019	13.094	10.81	10.80	10.81	10.58	10.93	26,150,093	10.792	1.08%
2021-07-30	0	12.98	12.98	13.00	12.82	13.16	27,577,563	358,050,568	12.983	10.70	10.70	10.71	10.57	10.85	33,459,608	10.701	-0.46%
2021-07-29	0	13.04	13.02	13.04	12.80	13.06	41,079,791	532,607,732	12.965	10.75	10.73	10.75	10.55	10.76	49,841,739	10.686	1.40%
2021-07-28	0	12.86	12.86	12.88	12.68	12.98	50,205,782	642,926,476	12.806	10.60	10.60	10.62	10.45	10.70	60,914,221	10.555	1.10%
2021-07-27	0	12.72	12.70	12.72	12.56	13.28	82,420,473	1,061,841,135	12.883	10.48	10.47	10.48	10.35	10.95	100,000,015	10.618	-3.05%
2021-07-26	0	13.12	13.10	13.12	13.08	13.50	57,210,508	753,993,271	13.179	10.81	10.80	10.81	10.78	11.13	69,412,992	10.862	-3.24%
2021-07-23	0	13.56	13.56	13.58	13.50	13.70	22,630,272	306,992,102	13.566	11.18	11.18	11.19	11.13	11.29	27,457,104	11.181	-0.88%
2021-07-22	0	13.68	13.66	13.68	13.36	13.86	46,624,595	637,406,553	13.671	11.28	11.26	11.28	11.01	11.42	56,569,200	11.268	1.33%
2021-07-21	0	13.50	13.48	13.50	13.34	13.60	32,096,652	431,316,368	13.438	11.13	11.11	11.13	10.99	11.21	38,942,578	11.076	-0.59%
2021-07-20	0	13.58	13.56	13.58	13.42	13.78	36,291,151	490,949,163	13.528	11.19	11.18	11.19	11.06	11.36	44,031,725	11.150	-1.16%
2021-07-19	0	13.74	13.72	13.74	13.64	13.96	48,497,344	666,105,596	13.735	11.32	11.31	11.32	11.24	11.51	58,841,389	11.320	-2.00%
2021-07-16	0	14.02	14.02	14.04	13.86	14.12	25,868,385	362,467,561	14.012	11.56	11.56	11.57	11.42	11.64	31,385,878	11.549	0.14%
2021-07-15	0	14.00	14.00	14.02	13.76	14.22	46,029,681	646,506,210	14.045	11.54	11.54	11.56	11.34	11.72	55,847,396	11.576	1.60%
2021-07-14	0	13.78	13.76	13.78	13.72	13.98	29,367,266	404,555,973	13.776	11.36	11.34	11.36	11.31	11.52	35,631,038	11.354	-1.29%
2021-07-13	0	13.96	13.94	13.96	13.86	13.98	26,553,586	370,273,744	13.944	11.51	11.49	11.51	11.42	11.52	32,217,226	11.493	1.31%
2021-07-12	0	13.78	13.78	13.80	13.76	14.04	37,840,724	523,461,827	13.833	11.36	11.36	11.37	11.34	11.57	45,911,808	11.401	-1.01%
2021-07-09	0	13.92	13.90	13.92	13.86	14.04	41,513,946	578,337,793	13.931	11.47	11.46	11.47	11.42	11.57	50,368,495	11.482	0.00%
2021-07-08	0	13.92	13.90	13.92	13.82	14.42	95,758,523	1,340,746,738	14.001	11.47	11.46	11.47	11.39	11.89	116,182,950	11.540	-3.47%
2021-07-07	0	14.42	14.40	14.42	14.24	14.60	61,194,774	881,171,067	14.399	11.89	11.87	11.89	11.74	12.03	74,247,066	11.868	-1.18%
2021-07-06	0	15.36	15.34	15.36	15.32	15.48	31,984,048	492,441,876	15.396	12.03	12.01	12.03	12.00	12.12	40,849,299	12.055	0.26%
2021-07-05	0	15.32	15.32	15.34	15.26	15.38	28,531,458	437,235,592	15.325	12.00	12.00	12.01	11.95	12.04	36,439,729	11.999	0.00%
2021-07-02	0	15.32	15.30	15.32	15.30	15.44	38,306,509	587,159,426	15.328	12.00	11.98	12.00	11.98	12.09	48,924,202	12.001	-0.52%
2021-06-30	0	15.40	15.40	15.42	15.38	15.60	37,956,710	586,093,244	15.441	12.06	12.06	12.07	12.04	12.21	48,477,447	12.090	-0.65%
2021-06-29	0	15.50	15.48	15.50	15.46	15.66	33,685,288	522,248,734	15.504	12.14	12.12	12.14	12.10	12.26	43,022,084	12.139	-1.02%
2021-06-28	0	15.66	15.64	15.66	15.60	15.72	18,404,752	288,061,537	15.651	12.26	12.25	12.26	12.21	12.31	23,506,131	12.255	-0.51%
2021-06-25	0	15.74	15.72	15.74	15.54	15.82	33,784,603	530,859,782	15.713	12.32	12.31	12.32	12.17	12.39	43,148,927	12.303	1.16%
2021-06-24	0	15.56	15.54	15.56	15.50	15.64	22,090,809	343,498,671	15.549	12.18	12.17	12.18	12.14	12.25	28,213,879	12.175	0.13%
2021-06-23	0	15.54	15.52	15.54	15.40	15.58	30,381,111	471,173,127	15.509	12.17	12.15	12.17	12.06	12.20	38,802,064	12.143	1.04%
2021-06-22	0	15.38	15.38	15.40	15.38	15.48	19,903,491	306,868,901	15.418	12.04	12.04	12.06	12.04	12.12	25,420,286	12.072	0.00%
2021-06-21	0	15.38	15.38	15.40	15.30	15.50	46,777,183	718,225,448	15.354	12.04	12.04	12.06	11.98	12.14	59,742,754	12.022	-1.16%
2021-06-18	0	15.56	15.54	15.56	15.52	15.60	42,704,437	664,331,365	15.556	12.18	12.17	12.18	12.15	12.21	54,541,136	12.180	-0.26%
2021-06-17	0	15.60	15.58	15.60	15.54	15.70	23,785,253	370,847,404	15.591	12.21	12.20	12.21	12.17	12.29	30,377,984	12.208	0.00%
2021-06-16	0	15.60	15.60	15.62	15.54	15.72	28,631,569	447,538,418	15.631	12.21	12.21	12.23	12.17	12.31	36,567,589	12.239	0.13%
2021-06-15	0	15.58	15.56	15.58	15.52	15.72	52,466,113	816,941,158	15.571	12.20	12.18	12.20	12.15	12.31	67,008,527	12.192	-0.89%
2021-06-11	0	15.72	15.70	15.72	15.72	15.88	48,171,185	758,712,792	15.750	12.31	12.29	12.31	12.31	12.43	61,523,142	12.332	-0.76%
2021-06-10	0	15.84	15.84	15.86	15.82	16.04	33,028,971	524,658,653	15.885	12.40	12.40	12.42	12.39	12.56	42,183,851	12.437	-0.50%
2021-06-09	0	15.92	15.92	15.94	15.88	15.98	20,922,110	333,125,914	15.922	12.46	12.46	12.48	12.43	12.51	26,721,243	12.467	0.00%
2021-06-08	0	15.92	15.92	15.94	15.82	16.02	32,972,720	524,459,156	15.906	12.46	12.46	12.48	12.39	12.54	42,112,008	12.454	0.25%
2021-06-07	0	15.88	15.86	15.88	15.80	15.92	41,065,968	651,878,593	15.874	12.43	12.42	12.43	12.37	12.46	52,448,521	12.429	0.00%
2021-06-04	0	15.88	15.88	15.90	15.82	16.04	47,883,776	761,206,468	15.897	12.43	12.43	12.45	12.39	12.56	61,156,070	12.447	-0.50%
2021-06-03	0	15.96	15.94	15.96	15.94	16.22	37,856,634	606,593,303	16.023	12.50	12.48	12.50	12.48	12.70	48,349,632	12.546	-0.99%
2021-06-02	0	16.12	16.10	16.12	16.06	16.28	36,685,606	591,046,844	16.111	12.62	12.61	12.62	12.57	12.75	46,854,022	12.615	-0.49%
2021-06-01	0	16.20	16.20	16.22	16.04	16.42	37,167,800	600,716,377	16.162	12.68	12.68	12.70	12.56	12.86	47,469,869	12.655	-0.98%
2021-05-31	0	16.36	16.36	16.38	16.20	16.46	30,066,668	489,795,829	16.290	12.81	12.81	12.83	12.68	12.89	38,400,465	12.755	-0.49%
2021-05-28	0	16.44	16.44	16.46	16.30	16.54	40,964,973	672,555,970	16.418	12.87	12.87	12.89	12.76	12.95	52,319,532	12.855	0.37%
2021-05-27	0	16.38	16.36	16.38	16.32	16.56	53,092,911	870,683,086	16.399	12.83	12.81	12.83	12.78	12.97	67,809,059	12.840	-0.61%
2021-05-26	0	16.48	16.48	16.50	16.38	16.64	47,775,780	789,221,031	16.519	12.90	12.90	12.92	12.83	13.03	61,018,140	12.934	0.12%
2021-05-25	0	16.46	16.44	16.46	16.04	16.50	73,293,298	1,200,979,142	16.386	12.89	12.87	12.89	12.56	12.92	93,608,534	12.830	2.75%
2021-05-24	0	16.02	16.02	16.04	15.94	16.16	23,881,190	383,100,877	16.042	12.54	12.54	12.56	12.48	12.65	30,500,513	12.560	0.25%
2021-05-21	0	15.98	15.96	15.98	15.88	16.06	22,101,179	352,706,640	15.959	12.51	12.50	12.51	12.43	12.57	28,227,123	12.495	-0.13%
2021-05-20	0	16.00	16.00	16.02	15.82	16.02	32,236,630	514,536,009	15.961	12.53	12.53	12.54	12.39	12.54	41,171,891	12.497	0.00%
2021-05-18	0	16.00	15.98	16.00	15.88	16.18	34,361,754	550,182,576	16.011	12.53	12.51	12.53	12.43	12.67	43,886,051	12.537	0.76%
2021-05-17	0	15.88	15.86	15.88	15.72	16.00	26,796,408	424,242,932	15.832	12.43	12.42	12.43	12.31	12.53	34,223,763	12.396	-0.13%
2021-05-14	0	15.90	15.90	15.92	15.56	15.94	79,606,918	1,255,451,527	15.771	12.45	12.45	12.46	12.18	12.48	101,672,146	12.348	3.11%
2021-05-13	0	15.42	15.42	15.44	15.40	15.58	35,751,963	553,128,480	15.471	12.07	12.07	12.09	12.06	12.20	45,661,594	12.114	-1.41%
2021-05-12	0	15.64	15.64	15.66	15.56	15.76	35,640,872	557,064,179	15.630	12.25	12.25	12.26	12.18	12.34	45,519,711	12.238	-0.76%
2021-05-11	0	15.76	15.76	15.78	15.72	15.96	40,844,176	645,025,245	15.792	12.34	12.34	12.36	12.31	12.50	52,165,253	12.365	-1.38%
2021-05-10	0	15.98	15.96	15.98	15.88	16.08	27,206,655	434,400,621	15.967	12.51	12.50	12.51	12.43	12.59	34,747,721	12.502	0.38%
2021-05-07	0	15.92	15.92	15.94	15.88	16.02	27,621,132	440,199,970	15.937	12.46	12.46	12.48	12.43	12.54	35,277,082	12.478	0.38%
2021-05-06	0	15.86	15.86	15.88	15.76	16.04	39,170,457	622,529,583	15.893	12.42	12.42	12.43	12.34	12.56	50,027,617	12.444	0.76%
2021-05-05	0	15.74	15.74	15.76	15.58	15.90	27,778,704	438,154,496	15.773	12.32	12.32	12.34	12.20	12.45	35,478,329	12.350	0.51%
2021-05-04	0	15.66	15.64	15.66	15.48	15.66	21,579,576	336,491,657	15.593	12.26	12.25	12.26	12.12	12.26	27,560,944	12.209	1.03%
2021-05-03	0	15.50	15.48	15.50	15.32	15.82	65,453,398	1,013,327,949	15.482	12.14	12.12	12.14	12.00	12.39	83,595,592	12.122	-2.02%
2021-04-30	0	15.82	15.80	15.82	15.78	15.98	45,633,105	722,925,363	15.842	12.39	12.37	12.39	12.36	12.51	58,281,564	12.404	-0.63%
2021-04-29	0	15.92	15.92	15.94	15.78	16.20	93,674,149	1,496,261,050	15.973	12.46	12.46	12.48	12.36	12.68	119,638,493	12.507	1.53%
2021-04-28	0	15.68	15.66	15.68	15.56	15.86	34,224,524	537,606,932	15.708	12.28	12.26	12.28	12.18	12.42	43,710,784	12.299	0.13%
2021-04-27	0	15.66	15.66	15.68	15.56	15.78	29,779,090	466,053,566	15.650	12.26	12.26	12.28	12.18	12.36	38,033,177	12.254	0.26%
2021-04-26	0	15.62	15.60	15.62	15.58	15.80	38,549,574	602,187,850	15.621	12.23	12.21	12.23	12.20	12.37	49,234,639	12.231	-0.89%
2021-04-23	0	15.76	15.74	15.76	15.64	15.90	66,038,134	1,040,174,882	15.751	12.34	12.32	12.34	12.25	12.45	84,342,403	12.333	0.00%
2021-04-22	0	15.76	15.74	15.76	15.72	16.10	78,937,547	1,252,357,434	15.865	12.34	12.32	12.34	12.31	12.61	100,817,240	12.422	1.16%
2021-04-21	0	15.58	15.58	15.60	15.52	15.68	41,149,603	641,165,680	15.581	12.20	12.20	12.21	12.15	12.28	52,555,337	12.200	-1.02%
2021-04-20	0	15.74	15.72	15.74	15.60	15.82	25,148,182	395,650,744	15.733	12.32	12.31	12.32	12.21	12.39	32,118,686	12.318	0.00%
2021-04-19	0	15.74	15.74	15.76	15.62	15.90	40,978,779	646,254,565	15.770	12.32	12.32	12.34	12.23	12.45	52,337,165	12.348	0.00%
2021-04-16	0	15.74	15.74	15.76	15.44	15.82	48,322,384	757,262,915	15.671	12.32	12.32	12.34	12.09	12.39	61,716,250	12.270	1.29%
2021-04-15	0	15.54	15.52	15.54	15.40	15.78	75,924,366	1,178,307,901	15.519	12.17	12.15	12.17	12.06	12.36	96,968,874	12.151	-1.52%
2021-04-14	0	15.78	15.78	15.80	15.74	15.96	38,547,239	609,382,318	15.809	12.36	12.36	12.37	12.32	12.50	49,231,657	12.378	0.13%
2021-04-13	0	15.76	15.76	15.78	15.72	16.06	24,534,909	387,829,256	15.807	12.34	12.34	12.36	12.31	12.57	31,335,428	12.377	-0.25%
2021-04-12	0	15.80	15.78	15.80	15.70	15.98	31,837,427	502,296,412	15.777	12.37	12.36	12.37	12.29	12.51	40,662,038	12.353	-0.25%
2021-04-09	0	15.84	15.84	15.86	15.76	16.02	54,064,461	856,829,431	15.848	12.40	12.40	12.42	12.34	12.54	69,049,900	12.409	-0.88%
2021-04-08	0	15.98	15.96	15.98	15.94	16.08	30,818,623	493,264,910	16.005	12.51	12.50	12.51	12.48	12.59	39,360,845	12.532	-0.25%
2021-04-07	0	16.02	16.00	16.02	15.96	16.20	33,607,061	538,042,340	16.010	12.54	12.53	12.54	12.50	12.68	42,922,174	12.535	-0.74%
2021-04-01	0	16.14	16.12	16.14	16.00	16.20	36,853,555	592,693,726	16.082	12.64	12.62	12.64	12.53	12.68	47,068,522	12.592	0.50%
2021-03-31	0	16.06	16.04	16.06	15.94	16.20	54,090,805	865,795,917	16.006	12.57	12.56	12.57	12.48	12.68	69,083,546	12.533	-0.74%
2021-03-30	0	16.18	16.16	16.18	16.00	16.26	28,939,273	466,120,122	16.107	12.67	12.65	12.67	12.53	12.73	36,960,581	12.611	0.12%
2021-03-29	0	16.16	16.16	16.18	15.90	16.20	30,978,874	498,790,728	16.101	12.65	12.65	12.67	12.45	12.68	39,565,513	12.607	0.75%
2021-03-26	0	16.04	16.02	16.04	15.84	16.08	60,936,939	971,157,377	15.937	12.56	12.54	12.56	12.40	12.59	77,827,273	12.478	-0.12%
2021-03-25	0	16.06	16.04	16.06	16.00	16.28	35,334,333	567,265,647	16.054	12.57	12.56	12.57	12.53	12.75	45,128,207	12.570	-0.12%
2021-03-24	0	16.08	16.06	16.08	16.06	16.34	38,017,443	613,263,998	16.131	12.59	12.57	12.59	12.57	12.79	48,555,014	12.630	-0.86%
2021-03-23	0	16.22	16.20	16.22	16.16	16.36	24,594,421	398,837,175	16.217	12.70	12.68	12.70	12.65	12.81	31,411,435	12.697	-0.49%
2021-03-22	0	16.30	16.28	16.30	16.22	16.38	18,857,475	307,512,053	16.307	12.76	12.75	12.76	12.70	12.83	24,084,338	12.768	0.12%
2021-03-19	0	16.28	16.26	16.28	16.20	16.46	50,598,326	823,486,929	16.275	12.75	12.73	12.75	12.68	12.89	64,623,031	12.743	-0.61%
2021-03-18	0	16.38	16.36	16.38	16.34	16.52	30,172,076	495,198,598	16.412	12.83	12.81	12.83	12.79	12.93	38,535,089	12.851	-0.12%
2021-03-17	0	16.40	16.38	16.40	16.32	16.52	32,127,840	526,847,724	16.398	12.84	12.83	12.84	12.78	12.93	41,032,947	12.840	-0.24%
2021-03-16	0	16.44	16.44	16.46	16.36	16.58	27,684,321	455,033,534	16.437	12.87	12.87	12.89	12.81	12.98	35,357,785	12.869	0.24%
2021-03-15	0	16.40	16.38	16.40	16.34	16.62	25,602,701	421,239,446	16.453	12.84	12.83	12.84	12.79	13.01	32,699,188	12.882	0.49%
2021-03-12	0	16.32	16.30	16.32	16.32	16.56	55,498,675	910,067,449	16.398	12.78	12.76	12.78	12.78	12.97	70,881,646	12.839	-0.97%
2021-03-11	0	16.48	16.48	16.50	16.42	16.66	33,650,770	554,968,408	16.492	12.90	12.90	12.92	12.86	13.04	42,977,998	12.913	-0.12%
2021-03-10	0	16.50	16.48	16.50	16.30	16.80	40,816,206	672,178,022	16.468	12.92	12.90	12.92	12.76	13.15	52,129,530	12.894	-0.72%
2021-03-09	0	16.62	16.62	16.64	16.60	16.92	82,427,380	1,382,183,391	16.768	13.01	13.01	13.03	13.00	13.25	105,274,375	13.129	0.48%
2021-03-08	0	16.54	16.52	16.54	16.42	16.84	56,186,149	933,650,506	16.617	12.95	12.93	12.95	12.86	13.19	71,759,672	13.011	1.10%
2021-03-05	0	16.36	16.36	16.38	16.18	16.48	45,521,393	744,840,666	16.362	12.81	12.81	12.83	12.67	12.90	58,138,888	12.811	-0.24%
2021-03-04	0	16.40	16.40	16.42	16.36	16.66	34,040,384	559,817,958	16.446	12.84	12.84	12.86	12.81	13.04	43,475,604	12.877	-1.20%
2021-03-03	0	16.60	16.60	16.62	16.20	16.84	61,102,529	1,017,078,932	16.645	13.00	13.00	13.01	12.68	13.19	78,038,761	13.033	2.60%
2021-03-02	0	16.18	16.18	16.20	16.12	16.44	43,095,730	699,019,680	16.220	12.67	12.67	12.68	12.62	12.87	55,040,886	12.700	-0.74%
2021-03-01	0	16.30	16.28	16.30	16.24	16.60	50,895,785	830,736,274	16.322	12.76	12.75	12.76	12.72	13.00	65,002,939	12.780	-0.37%
2021-02-26	0	16.36	16.34	16.36	16.36	16.70	91,495,567	1,506,935,133	16.470	12.81	12.79	12.81	12.81	13.08	116,856,058	12.896	-2.85%
2021-02-25	0	16.84	16.84	16.86	16.50	17.10	64,322,595	1,085,533,286	16.876	13.19	13.19	13.20	12.92	13.39	82,151,356	13.214	0.48%
2021-02-24	0	16.76	16.74	16.76	16.68	17.28	77,843,560	1,318,685,346	16.940	13.12	13.11	13.12	13.06	13.53	99,420,025	13.264	-0.95%
2021-02-23	0	16.92	16.90	16.92	16.74	17.16	54,805,558	931,790,257	17.002	13.25	13.23	13.25	13.11	13.44	69,996,412	13.312	1.08%
2021-02-22	0	16.74	16.72	16.74	16.72	17.20	66,089,984	1,119,009,467	16.932	13.11	13.09	13.11	13.09	13.47	84,408,625	13.257	-1.30%
2021-02-19	0	16.96	16.94	16.96	16.60	17.02	60,823,284	1,024,976,899	16.852	13.28	13.26	13.28	13.00	13.33	77,682,115	13.195	0.83%
2021-02-18	0	16.82	16.82	16.84	16.80	17.22	72,170,299	1,222,063,761	16.933	13.17	13.17	13.19	13.15	13.48	92,174,265	13.258	-1.64%
2021-02-17	0	17.10	17.10	17.12	16.52	17.28	91,498,272	1,555,129,636	16.996	13.39	13.39	13.40	12.93	13.53	116,859,512	13.308	2.52%
2021-02-16	0	16.68	16.66	16.68	16.42	16.76	53,803,626	893,929,907	16.615	13.06	13.04	13.06	12.86	13.12	68,716,768	13.009	1.71%
2021-02-11	0	16.40	16.38	16.40	16.20	16.48	17,176,240	280,821,744	16.349	12.84	12.83	12.84	12.68	12.90	21,937,103	12.801	0.24%
2021-02-10	0	16.36	16.36	16.38	16.14	16.56	42,727,637	698,187,065	16.340	12.81	12.81	12.83	12.64	12.97	54,570,766	12.794	1.74%
2021-02-09	0	16.08	16.08	16.10	16.00	16.24	53,143,750	855,030,793	16.089	12.59	12.59	12.61	12.53	12.72	67,873,989	12.597	-0.74%
2021-02-08	0	16.20	16.20	16.22	16.20	16.42	43,001,546	699,995,655	16.278	12.68	12.68	12.70	12.68	12.86	54,920,597	12.746	-0.49%
2021-02-05	0	16.28	16.28	16.30	16.26	16.50	36,721,306	598,911,567	16.310	12.75	12.75	12.76	12.73	12.92	46,899,617	12.770	-0.49%
2021-02-04	0	16.36	16.34	16.36	16.30	16.72	52,933,944	869,488,590	16.426	12.81	12.79	12.81	12.76	13.09	67,606,030	12.861	-0.73%
2021-02-03	0	16.48	16.46	16.48	16.40	16.64	41,039,363	676,077,194	16.474	12.90	12.89	12.90	12.84	13.03	52,414,541	12.899	-0.84%
2021-02-02	0	16.62	16.60	16.62	16.42	16.74	45,094,903	750,116,292	16.634	13.01	13.00	13.01	12.86	13.11	57,594,185	13.024	1.34%
2021-02-01	0	16.40	16.40	16.42	16.20	16.52	51,768,204	847,593,079	16.373	12.84	12.84	12.86	12.68	12.93	66,117,173	12.820	-0.36%
2021-01-29	0	16.46	16.46	16.48	16.42	16.94	79,403,781	1,314,893,295	16.560	12.89	12.89	12.90	12.86	13.26	101,412,704	12.966	-1.20%
2021-01-28	0	16.66	16.66	16.68	16.66	16.88	82,105,132	1,373,707,668	16.731	13.04	13.04	13.06	13.04	13.22	104,862,808	13.100	-2.00%
2021-01-27	0	17.00	17.00	17.02	17.00	17.28	50,281,352	857,843,594	17.061	13.31	13.31	13.33	13.31	13.53	64,218,199	13.358	-0.23%
2021-01-26	0	17.04	17.02	17.04	17.02	17.34	61,796,195	1,056,586,756	17.098	13.34	13.33	13.34	13.33	13.58	78,924,695	13.387	-1.62%
2021-01-25	0	17.32	17.32	17.36	17.16	17.50	62,455,713	1,080,305,043	17.297	13.56	13.56	13.59	13.44	13.70	79,767,016	13.543	-0.46%
2021-01-22	0	17.40	17.38	17.40	17.40	18.20	98,676,934	1,736,940,780	17.602	13.62	13.61	13.62	13.62	14.25	126,027,936	13.782	-4.40%
2021-01-21	0	18.20	18.18	18.20	17.90	18.46	87,806,408	1,597,743,155	18.196	14.25	14.23	14.25	14.02	14.45	112,144,348	14.247	0.78%
2021-01-20	0	18.06	18.06	18.08	17.80	18.18	97,253,215	1,745,925,296	17.952	14.14	14.14	14.16	13.94	14.23	124,209,595	14.056	0.67%
2021-01-19	0	17.94	17.92	17.94	17.68	18.28	201,684,005	3,629,275,010	17.995	14.05	14.03	14.05	13.84	14.31	257,586,225	14.090	1.70%
2021-01-18	0	17.64	17.64	17.66	17.32	17.68	42,443,975	742,659,635	17.497	13.81	13.81	13.83	13.56	13.84	54,208,480	13.700	0.00%
2021-01-15	0	17.64	17.62	17.64	17.48	17.94	73,612,299	1,304,512,794	17.721	13.81	13.80	13.81	13.69	14.05	94,015,954	13.875	0.46%
2021-01-14	0	17.56	17.56	17.58	17.46	17.98	66,841,266	1,177,419,394	17.615	13.75	13.75	13.76	13.67	14.08	85,368,145	13.792	-1.79%
2021-01-13	0	17.88	17.86	17.88	17.60	18.24	104,832,669	1,873,787,264	17.874	14.00	13.98	14.00	13.78	14.28	133,889,901	13.995	-0.11%
2021-01-12	0	17.90	17.88	17.90	16.62	17.90	207,074,093	3,601,999,990	17.395	14.02	14.00	14.02	13.01	14.02	264,470,323	13.620	6.93%
2021-01-11	0	16.74	16.72	16.74	16.68	17.10	78,392,820	1,315,809,110	16.785	13.11	13.09	13.11	13.06	13.39	100,121,527	13.142	-1.41%
2021-01-08	0	16.98	16.96	16.98	16.92	17.16	54,495,447	929,082,621	17.049	13.29	13.28	13.29	13.25	13.44	69,600,346	13.349	-0.70%
2021-01-07	0	17.10	17.10	17.12	16.98	17.56	67,848,728	1,169,160,759	17.232	13.39	13.39	13.40	13.29	13.75	86,654,853	13.492	0.00%
2021-01-06	0	17.10	17.10	17.14	16.80	17.20	40,594,405	690,238,002	17.003	13.39	13.39	13.42	13.15	13.47	51,846,251	13.313	1.18%
2021-01-05	0	16.90	16.88	16.90	16.68	17.00	49,085,434	826,419,851	16.836	13.23	13.22	13.23	13.06	13.31	62,690,800	13.182	-1.17%
2021-01-04	0	17.10	17.10	17.12	16.84	17.20	37,096,649	631,017,566	17.010	13.39	13.39	13.40	13.19	13.47	47,378,997	13.319	0.00%
2020-12-31	0	17.10	17.10	17.12	17.04	17.38	33,690,928	579,495,487	17.200	13.39	13.39	13.40	13.34	13.61	43,029,287	13.467	0.23%
2020-12-30	0	17.06	17.04	17.06	16.76	17.14	31,117,210	528,953,634	16.999	13.36	13.34	13.36	13.12	13.42	39,742,193	13.310	0.83%
2020-12-29	0	16.92	16.92	16.94	16.84	17.18	19,911,809	337,318,246	16.941	13.25	13.25	13.26	13.19	13.45	25,430,910	13.264	-0.47%
2020-12-28	0	17.00	17.00	17.02	16.70	17.14	33,977,341	578,450,949	17.025	13.31	13.31	13.33	13.08	13.42	43,395,087	13.330	1.80%
2020-12-24	0	16.70	16.70	16.72	16.56	16.82	12,739,045	212,936,913	16.715	13.08	13.08	13.09	12.97	13.17	16,270,019	13.088	0.85%
2020-12-23	0	16.56	16.56	16.58	16.48	16.72	32,406,703	536,163,031	16.545	12.97	12.97	12.98	12.90	13.09	41,389,104	12.954	-0.72%
2020-12-22	0	16.68	16.68	16.70	16.60	16.94	43,262,739	724,207,934	16.740	13.06	13.06	13.08	13.00	13.26	55,254,187	13.107	-1.18%
2020-12-21	0	16.88	16.88	16.90	16.88	17.16	27,626,555	468,970,196	16.975	13.22	13.22	13.23	13.22	13.44	35,284,008	13.291	-0.71%
2020-12-18	0	17.00	16.98	17.00	16.92	17.18	49,465,881	841,965,853	17.021	13.31	13.29	13.31	13.25	13.45	63,176,698	13.327	-0.58%
2020-12-17	0	17.10	17.10	17.12	16.70	17.12	39,190,260	663,875,291	16.940	13.39	13.39	13.40	13.08	13.40	50,052,909	13.263	1.18%
2020-12-16	0	16.90	16.90	16.96	16.90	17.22	36,658,066	623,210,940	17.001	13.23	13.23	13.28	13.23	13.48	46,818,848	13.311	-0.12%
2020-12-15	0	16.92	16.92	16.94	16.86	17.12	37,220,968	630,852,332	16.949	13.25	13.25	13.26	13.20	13.40	47,537,774	13.271	-1.17%
2020-12-14	0	17.12	17.12	17.14	16.96	17.34	32,695,647	558,642,551	17.086	13.40	13.40	13.42	13.28	13.58	41,758,137	13.378	0.12%
2020-12-11	0	17.10	17.10	17.12	17.04	17.38	42,424,173	726,626,496	17.128	13.39	13.39	13.40	13.34	13.61	54,183,189	13.411	-0.93%
2020-12-10	0	17.26	17.24	17.26	17.20	17.40	32,994,620	569,767,655	17.269	13.51	13.50	13.51	13.47	13.62	42,139,978	13.521	-0.58%
2020-12-09	0	17.36	17.36	17.38	17.36	17.60	29,726,975	519,023,520	17.460	13.59	13.59	13.61	13.59	13.78	37,966,617	13.671	-0.12%
2020-12-08	0	17.38	17.36	17.38	17.36	17.62	36,838,383	641,883,887	17.424	13.61	13.59	13.61	13.59	13.80	47,049,145	13.643	-1.25%
2020-12-07	0	17.60	17.60	17.62	17.40	17.76	43,427,154	761,585,103	17.537	13.78	13.78	13.80	13.62	13.91	55,464,174	13.731	-1.01%
2020-12-04	0	17.78	17.76	17.78	17.68	18.00	45,704,568	812,279,697	17.772	13.92	13.91	13.92	13.84	14.09	58,372,835	13.915	-0.67%
2020-12-03	0	17.90	17.88	17.90	17.72	18.10	42,527,670	759,901,813	17.868	14.02	14.00	14.02	13.87	14.17	54,315,373	13.991	-0.67%
2020-12-02	0	18.02	18.02	18.04	17.86	18.22	37,439,823	675,880,869	18.052	14.11	14.11	14.12	13.98	14.27	47,817,291	14.135	0.00%
2020-12-01	0	18.02	18.00	18.02	17.56	18.06	57,030,974	1,020,787,457	17.899	14.11	14.09	14.11	13.75	14.14	72,838,663	14.014	2.50%
2020-11-30	0	17.58	17.58	17.60	17.58	18.86	126,377,623	2,278,110,913	18.026	13.76	13.76	13.78	13.76	14.77	161,406,626	14.114	-4.97%
2020-11-27	0	18.50	18.48	18.50	17.96	18.50	73,724,744	1,345,974,618	18.257	14.49	14.47	14.49	14.06	14.49	94,159,567	14.295	3.01%
2020-11-26	0	17.96	17.96	17.98	17.50	17.98	39,749,702	708,870,312	17.833	14.06	14.06	14.08	13.70	14.08	50,767,416	13.963	2.28%
2020-11-25	0	17.56	17.54	17.56	17.50	18.06	66,607,079	1,183,396,420	17.767	13.75	13.73	13.75	13.70	14.14	85,069,047	13.911	0.92%
2020-11-24	0	17.40	17.38	17.40	17.36	17.56	47,677,295	831,336,020	17.437	13.62	13.61	13.62	13.59	13.75	60,892,357	13.653	-1.25%
2020-11-23	0	17.62	17.60	17.62	17.42	17.68	36,704,308	643,945,092	17.544	13.80	13.78	13.80	13.64	13.84	46,877,908	13.737	0.23%
2020-11-20	0	17.58	17.56	17.58	17.48	17.70	39,756,803	697,861,219	17.553	13.76	13.75	13.76	13.69	13.86	50,776,485	13.744	-0.45%
2020-11-19	0	17.66	17.64	17.66	17.62	17.94	40,267,104	713,049,906	17.708	13.83	13.81	13.83	13.80	14.05	51,428,230	13.865	-1.89%
2020-11-18	0	18.00	17.98	18.00	17.92	18.34	58,424,114	1,057,025,876	18.092	14.09	14.08	14.09	14.03	14.36	74,617,950	14.166	0.00%
2020-11-17	0	18.00	17.98	18.00	17.96	18.28	47,387,279	858,008,316	18.106	14.09	14.08	14.09	14.06	14.31	60,521,955	14.177	0.78%
2020-11-16	0	17.86	17.86	17.88	17.64	17.94	34,787,853	619,853,109	17.818	13.98	13.98	14.00	13.81	14.05	44,430,255	13.951	2.06%
2020-11-13	0	17.50	17.48	17.50	17.38	17.92	55,547,534	972,282,916	17.504	13.70	13.69	13.70	13.61	14.03	70,944,047	13.705	-2.89%
2020-11-12	0	18.02	18.00	18.02	17.74	18.38	58,595,630	1,051,095,178	17.938	14.11	14.09	14.11	13.89	14.39	74,837,006	14.045	-0.99%
2020-11-11	0	18.20	18.18	18.20	17.92	18.32	66,980,158	1,213,940,956	18.124	14.25	14.23	14.25	14.03	14.34	85,545,535	14.191	1.22%
2020-11-10	0	17.98	17.96	17.98	17.84	18.38	55,869,364	1,011,087,811	18.097	14.08	14.06	14.08	13.97	14.39	71,355,081	14.170	1.01%
2020-11-09	0	17.80	17.78	17.80	17.50	17.88	54,651,195	968,843,703	17.728	13.94	13.92	13.94	13.70	14.00	69,799,264	13.880	2.18%
2020-11-06	0	17.42	17.40	17.42	17.24	17.48	32,145,586	557,998,260	17.358	13.64	13.62	13.64	13.50	13.69	41,055,611	13.591	0.46%
2020-11-05	0	17.34	17.32	17.34	17.24	17.58	83,695,857	1,457,824,408	17.418	13.58	13.56	13.58	13.50	13.76	106,894,445	13.638	1.40%
2020-11-04	0	17.10	17.08	17.10	17.04	17.52	46,425,875	799,148,314	17.213	13.39	13.37	13.39	13.34	13.72	59,294,072	13.478	-1.84%
2020-11-03	0	17.42	17.42	17.44	16.92	17.64	63,628,081	1,111,020,414	17.461	13.64	13.64	13.66	13.25	13.81	81,264,338	13.672	3.69%
2020-11-02	0	16.80	16.80	16.82	16.64	17.06	56,593,533	951,118,089	16.806	13.15	13.15	13.17	13.03	13.36	72,279,973	13.159	-0.24%
2020-10-30	0	16.84	16.82	16.84	16.72	17.50	101,810,110	1,733,095,309	17.023	13.19	13.17	13.19	13.09	13.70	130,029,557	13.328	-4.10%
2020-10-29	0	17.56	17.54	17.56	17.24	17.88	99,668,700	1,747,656,630	17.535	13.75	13.73	13.75	13.50	14.00	127,294,597	13.729	-3.09%
2020-10-28	0	18.12	18.10	18.12	17.90	18.34	56,211,935	1,020,772,909	18.159	14.19	14.17	14.19	14.02	14.36	71,792,605	14.218	-0.66%
2020-10-27	0	18.24	18.22	18.24	18.18	18.84	63,332,692	1,162,816,329	18.360	14.28	14.27	14.28	14.23	14.75	80,887,074	14.376	-4.40%
2020-10-23	0	19.08	19.06	19.08	18.58	19.20	78,491,053	1,493,672,925	19.030	14.94	14.92	14.94	14.55	15.03	100,246,988	14.900	2.36%
2020-10-22	0	18.64	18.64	18.66	18.22	18.78	40,024,683	741,719,878	18.532	14.59	14.59	14.61	14.27	14.70	51,118,615	14.510	0.87%
2020-10-21	0	18.48	18.46	18.48	18.38	19.08	72,582,927	1,353,768,844	18.651	14.47	14.45	14.47	14.39	14.94	92,701,264	14.604	-1.49%
2020-10-20	0	18.76	18.74	18.76	18.60	18.84	30,410,260	570,413,121	18.757	14.69	14.67	14.69	14.56	14.75	38,839,293	14.686	0.32%
2020-10-19	0	18.70	18.70	18.72	18.56	19.20	71,541,331	1,349,571,280	18.864	14.64	14.64	14.66	14.53	15.03	91,370,961	14.770	1.08%
2020-10-16	0	18.50	18.48	18.50	17.80	18.58	83,330,824	1,529,177,260	18.351	14.49	14.47	14.49	13.94	14.55	106,428,234	14.368	3.82%
2020-10-15	0	17.82	17.82	17.84	17.72	18.10	92,798,815	1,662,337,119	17.913	13.95	13.95	13.97	13.87	14.17	118,520,536	14.026	-0.78%
2020-10-14	0	17.96	17.96	17.98	17.92	18.30	41,141,448	741,936,332	18.034	14.06	14.06	14.08	14.03	14.33	52,544,922	14.120	-1.43%
2020-10-12	0	18.22	18.22	18.24	18.00	18.46	45,937,879	839,461,923	18.274	14.27	14.27	14.28	14.09	14.45	58,670,814	14.308	1.45%
2020-10-09	0	17.96	17.94	17.96	17.86	18.28	22,490,690	404,823,937	18.000	14.06	14.05	14.06	13.98	14.31	28,724,598	14.093	-0.55%
2020-10-08	0	18.06	18.06	18.08	17.84	18.12	22,787,137	408,992,459	17.948	14.14	14.14	14.16	13.97	14.19	29,103,213	14.053	0.67%
2020-10-07	0	17.94	17.94	17.96	17.76	18.02	20,801,234	372,643,412	17.914	14.05	14.05	14.06	13.91	14.11	26,566,863	14.027	-0.33%
2020-10-06	0	18.00	17.98	18.00	17.94	18.28	24,061,995	435,217,841	18.087	14.09	14.08	14.09	14.05	14.31	30,731,433	14.162	-0.88%
2020-10-05	0	18.16	18.16	18.20	17.24	18.26	69,069,187	1,242,651,442	17.991	14.22	14.22	14.25	13.50	14.30	88,213,595	14.087	4.73%
2020-09-30	0	17.34	17.34	17.38	17.18	17.60	20,500,394	356,406,854	17.385	13.58	13.58	13.61	13.45	13.78	26,182,637	13.612	0.23%
2020-09-29	0	17.30	17.28	17.30	17.16	17.44	28,695,662	496,185,218	17.291	13.55	13.53	13.55	13.44	13.66	36,649,447	13.539	0.35%
2020-09-28	0	17.24	17.24	17.30	17.08	17.46	26,704,622	460,178,943	17.232	13.50	13.50	13.55	13.37	13.67	34,106,536	13.492	0.82%
2020-09-25	0	17.10	17.10	17.12	17.00	17.38	33,552,146	575,904,146	17.164	13.39	13.39	13.40	13.31	13.61	42,852,038	13.439	-0.58%
2020-09-24	0	17.20	17.18	17.20	17.02	17.66	54,215,068	934,270,909	17.233	13.47	13.45	13.47	13.33	13.83	69,242,252	13.493	-3.15%
2020-09-23	0	17.76	17.76	17.78	17.70	17.96	28,261,560	502,766,487	17.790	13.91	13.91	13.92	13.86	14.06	36,095,022	13.929	-1.11%
2020-09-22	0	17.96	17.96	17.98	17.72	18.14	35,401,028	634,095,200	17.912	14.06	14.06	14.08	13.87	14.20	45,213,388	14.025	-0.44%
2020-09-21	0	18.04	18.04	18.06	18.04	18.80	32,727,453	598,526,733	18.288	14.12	14.12	14.14	14.12	14.72	41,798,759	14.319	-2.80%
2020-09-18	0	18.56	18.56	18.58	17.82	18.80	86,260,321	1,592,048,006	18.456	14.53	14.53	14.55	13.95	14.72	110,169,721	14.451	4.50%
2020-09-17	0	17.76	17.76	17.80	17.70	18.10	47,476,868	846,811,063	17.836	13.91	13.91	13.94	13.86	14.17	60,636,376	13.965	-1.88%
2020-09-16	0	18.10	18.10	18.12	18.02	18.38	27,606,662	500,555,376	18.132	14.17	14.17	14.19	14.11	14.39	35,258,601	14.197	-0.66%
2020-09-15	0	18.22	18.22	18.24	18.12	18.38	24,157,576	441,010,353	18.256	14.27	14.27	14.28	14.19	14.39	30,853,507	14.294	0.00%
2020-09-14	0	18.22	18.20	18.22	18.12	18.42	28,206,018	514,110,719	18.227	14.27	14.25	14.27	14.19	14.42	36,024,085	14.271	0.00%
2020-09-11	0	18.22	18.22	18.24	18.10	18.30	27,781,916	506,287,040	18.224	14.27	14.27	14.28	14.17	14.33	35,482,431	14.269	0.11%
2020-09-10	0	18.20	18.18	18.20	18.20	18.54	24,966,574	457,646,000	18.330	14.25	14.23	14.25	14.25	14.52	31,886,741	14.352	-0.87%
2020-09-09	0	18.36	18.36	18.38	18.26	18.76	35,016,162	644,765,620	18.413	14.38	14.38	14.39	14.30	14.69	44,721,846	14.417	-2.13%
2020-09-08	0	18.76	18.74	18.76	18.38	19.02	45,730,352	856,092,517	18.720	14.69	14.67	14.69	14.39	14.89	58,405,766	14.658	2.63%
2020-09-07	0	18.28	18.26	18.28	18.20	18.68	31,867,249	586,178,355	18.394	14.31	14.30	14.31	14.25	14.63	40,700,126	14.402	-0.65%
2020-09-04	0	18.40	18.40	18.44	18.06	18.54	52,685,491	965,518,964	18.326	14.41	14.41	14.44	14.14	14.52	67,288,711	14.349	0.22%
2020-09-03	0	18.36	18.36	18.38	18.32	18.80	36,630,306	676,598,668	18.471	14.38	14.38	14.39	14.34	14.72	46,783,394	14.462	-0.76%
2020-09-02	0	18.50	18.48	18.50	18.32	18.80	42,139,974	780,255,042	18.516	14.49	14.47	14.49	14.34	14.72	53,820,217	14.497	-1.49%
2020-09-01	0	18.78	18.78	18.80	18.62	18.92	27,125,341	509,491,003	18.783	14.70	14.70	14.72	14.58	14.81	34,643,869	14.707	-0.53%
2020-08-31	0	18.88	18.86	18.88	18.86	19.60	57,312,435	1,096,379,108	19.130	14.78	14.77	14.78	14.77	15.35	73,198,139	14.978	-0.21%
2020-08-28	0	18.92	18.90	18.92	18.62	19.32	51,268,209	974,438,923	19.007	14.81	14.80	14.81	14.58	15.13	65,478,591	14.882	0.75%
2020-08-27	0	18.78	18.76	18.78	18.36	19.24	43,020,294	802,213,273	18.647	14.70	14.69	14.70	14.38	15.06	54,944,541	14.600	-0.32%
2020-08-26	0	18.84	18.82	18.84	18.74	19.24	42,843,712	810,302,132	18.913	14.75	14.74	14.75	14.67	15.06	54,719,015	14.808	-1.36%
2020-08-25	0	19.10	19.10	19.12	18.94	19.52	28,749,534	551,857,132	19.195	14.95	14.95	14.97	14.83	15.28	36,718,251	15.030	0.32%
2020-08-24	0	19.04	19.02	19.04	18.74	19.16	27,380,323	519,614,775	18.978	14.91	14.89	14.91	14.67	15.00	34,969,526	14.859	1.06%
2020-08-21	0	18.84	18.84	18.86	18.66	19.08	33,790,191	637,038,946	18.853	14.75	14.75	14.77	14.61	14.94	43,156,064	14.761	0.21%
2020-08-20	0	18.80	18.78	18.80	18.50	18.98	57,967,587	1,085,526,392	18.726	14.72	14.70	14.72	14.49	14.86	74,034,884	14.662	-2.08%
2020-08-19	0	19.20	19.18	19.20	19.08	19.80	53,677,496	1,032,700,780	19.239	15.03	15.02	15.03	14.94	15.50	68,555,677	15.064	-4.48%
2020-08-18	0	20.10	20.05	20.10	19.68	20.25	59,992,006	1,195,393,454	19.926	15.74	15.70	15.74	15.41	15.86	76,620,426	15.601	-0.25%
2020-08-17	0	20.15	20.10	20.15	19.28	20.50	149,584,329	3,000,293,916	20.058	15.78	15.74	15.78	15.10	16.05	191,045,704	15.705	5.17%
2020-08-14	0	19.16	19.14	19.16	18.58	19.60	57,377,873	1,099,171,527	19.157	15.00	14.99	15.00	14.55	15.35	73,281,715	14.999	2.02%
2020-08-13	0	18.78	18.76	18.78	18.70	19.24	25,344,500	477,380,837	18.836	14.70	14.69	14.70	14.64	15.06	32,369,419	14.748	-1.16%
2020-08-12	0	19.00	18.98	19.00	18.56	19.10	57,046,358	1,075,014,347	18.845	14.88	14.86	14.88	14.53	14.95	72,858,311	14.755	1.60%
2020-08-11	0	18.70	18.68	18.70	18.56	19.08	57,724,050	1,086,444,607	18.821	14.64	14.63	14.64	14.53	14.94	73,723,844	14.737	1.63%
2020-08-10	0	18.40	18.38	18.40	17.80	18.60	35,091,256	644,663,822	18.371	14.41	14.39	14.41	13.94	14.56	44,817,754	14.384	1.21%
2020-08-07	0	18.18	18.16	18.18	17.94	18.42	29,777,712	540,728,508	18.159	14.23	14.22	14.23	14.05	14.42	38,031,417	14.218	-1.73%
2020-08-06	0	18.50	18.48	18.50	18.14	18.70	37,336,059	685,974,739	18.373	14.49	14.47	14.49	14.20	14.64	47,684,766	14.386	0.22%
2020-08-05	0	18.46	18.46	18.50	18.32	18.84	36,182,525	669,574,854	18.505	14.45	14.45	14.49	14.34	14.75	46,211,498	14.489	-1.28%
2020-08-04	0	18.70	18.68	18.70	18.02	18.92	84,920,933	1,575,726,000	18.555	14.64	14.63	14.64	14.11	14.81	108,459,085	14.528	4.47%
2020-08-03	0	17.90	17.90	17.94	17.68	18.08	32,565,413	582,669,334	17.892	14.02	14.02	14.05	13.84	14.16	41,591,805	14.009	0.22%
2020-07-31	0	17.86	17.86	17.92	17.74	18.32	35,526,320	639,091,738	17.989	13.98	13.98	14.03	13.89	14.34	45,373,408	14.085	-0.22%
2020-07-30	0	17.90	17.88	17.90	17.82	18.50	52,374,102	947,217,190	18.086	14.02	14.00	14.02	13.95	14.49	66,891,012	14.161	-2.61%
2020-07-29	0	18.38	18.36	18.38	17.90	18.66	47,190,277	865,797,653	18.347	14.39	14.38	14.39	14.02	14.61	60,270,349	14.365	1.55%
2020-07-28	0	18.10	18.06	18.10	17.92	18.42	25,663,331	464,038,814	18.082	14.17	14.14	14.17	14.03	14.42	32,776,623	14.158	0.22%
2020-07-27	0	18.06	18.04	18.06	17.86	18.38	42,171,867	762,077,558	18.071	14.14	14.12	14.14	13.98	14.39	53,860,950	14.149	0.33%
2020-07-24	0	18.00	17.98	18.00	17.92	18.76	70,729,561	1,281,600,262	18.120	14.09	14.08	14.09	14.03	14.69	90,334,187	14.187	-4.26%
2020-07-23	0	18.80	18.74	18.80	18.18	18.98	64,685,633	1,202,499,157	18.590	14.72	14.67	14.72	14.23	14.86	82,615,020	14.555	0.97%
2020-07-22	0	18.62	18.62	18.64	18.62	19.62	61,643,553	1,177,249,450	19.098	14.58	14.58	14.59	14.58	15.36	78,729,744	14.953	-4.71%
2020-07-21	0	19.54	19.52	19.54	19.22	20.45	89,450,916	1,758,586,383	19.660	15.30	15.28	15.30	15.05	16.01	114,244,676	15.393	0.10%
2020-07-20	0	19.52	19.52	19.54	18.06	19.66	126,889,143	2,436,093,246	19.199	15.28	15.28	15.30	14.14	15.39	162,059,928	15.032	8.32%
2020-07-17	0	18.02	18.00	18.02	17.82	18.38	61,057,808	1,105,360,292	18.104	14.11	14.09	14.11	13.95	14.39	77,981,644	14.175	0.67%
2020-07-16	0	17.90	17.88	17.90	17.84	19.32	100,517,992	1,846,015,280	18.365	14.02	14.00	14.02	13.97	15.13	128,379,294	14.379	-6.09%
2020-07-15	0	19.06	19.04	19.06	18.54	19.64	64,387,413	1,226,461,936	19.048	14.92	14.91	14.92	14.52	15.38	82,234,140	14.914	-0.21%
2020-07-14	0	19.10	19.10	19.12	18.96	19.76	81,571,264	1,570,026,503	19.247	14.95	14.95	14.97	14.85	15.47	104,180,964	15.070	-3.44%
2020-07-13	0	19.78	19.78	19.80	19.36	20.50	84,871,522	1,692,082,201	19.937	15.49	15.49	15.50	15.16	16.05	108,395,978	15.610	1.44%
2020-07-10	0	19.50	19.48	19.50	19.36	20.35	124,374,576	2,455,875,353	19.746	15.27	15.25	15.27	15.16	15.93	158,848,380	15.460	-6.70%
2020-07-09	0	20.90	20.90	20.95	20.75	21.90	171,909,746	3,640,721,663	21.178	16.36	16.36	16.40	16.25	17.15	219,559,219	16.582	1.21%
2020-07-08	0	20.65	20.65	20.70	19.30	20.95	172,708,444	3,494,809,372	20.235	16.17	16.17	16.21	15.11	16.40	220,579,298	15.844	6.99%
2020-07-07	0	19.30	19.28	19.30	19.14	21.15	260,295,206	5,260,243,751	20.209	15.11	15.10	15.11	14.99	16.56	332,443,118	15.823	-0.26%
2020-07-06	0	20.15	20.10	20.15	17.92	20.75	276,689,377	5,410,647,593	19.555	15.15	15.11	15.15	13.47	15.60	367,982,716	14.704	14.36%
2020-07-03	0	17.62	17.62	17.64	17.20	17.90	112,571,469	1,985,659,312	17.639	13.25	13.25	13.26	12.93	13.46	149,714,295	13.263	2.92%
2020-07-02	0	17.12	17.12	17.14	15.80	17.16	143,409,972	2,405,335,797	16.772	12.87	12.87	12.89	11.88	12.90	190,727,926	12.611	9.74%
2020-06-30	0	15.60	15.60	15.64	15.56	15.86	31,156,749	488,409,898	15.676	11.73	11.73	11.76	11.70	11.93	41,436,882	11.787	0.26%
2020-06-29	0	15.56	15.54	15.56	15.42	15.88	51,499,274	800,100,070	15.536	11.70	11.68	11.70	11.59	11.94	68,491,400	11.682	-1.52%
2020-06-26	0	15.80	15.80	15.82	15.70	15.92	26,235,680	415,121,588	15.823	11.88	11.88	11.90	11.80	11.97	34,892,112	11.897	-0.75%
2020-06-24	0	15.92	15.90	15.92	15.90	16.26	25,541,525	410,098,854	16.056	11.97	11.96	11.97	11.96	12.23	33,968,922	12.073	-0.62%
2020-06-23	0	16.02	16.02	16.04	15.54	16.06	30,497,061	483,988,059	15.870	12.05	12.05	12.06	11.68	12.08	40,559,531	11.933	0.88%
2020-06-22	0	15.88	15.88	15.90	15.76	16.16	30,747,915	490,622,116	15.956	11.94	11.94	11.96	11.85	12.15	40,893,154	11.998	-1.00%
2020-06-19	0	16.04	16.04	16.06	15.74	16.22	48,511,281	775,479,828	15.986	12.06	12.06	12.08	11.84	12.20	64,517,522	12.020	0.00%
2020-06-18	0	16.04	16.04	16.06	15.70	16.08	32,362,682	515,338,362	15.924	12.06	12.06	12.08	11.80	12.09	43,040,711	11.973	0.12%
2020-06-17	0	16.02	16.00	16.02	15.70	16.06	35,825,447	568,909,885	15.880	12.05	12.03	12.05	11.80	12.08	47,646,012	11.940	0.38%
2020-06-16	0	15.96	15.96	15.98	15.86	16.26	51,887,687	834,995,433	16.092	12.00	12.00	12.02	11.93	12.23	69,007,969	12.100	2.70%
2020-06-15	0	15.54	15.52	15.54	15.40	15.86	54,733,403	854,953,516	15.620	11.68	11.67	11.68	11.58	11.93	72,792,626	11.745	-2.75%
2020-06-12	0	15.98	15.98	16.00	15.72	16.06	56,070,462	892,902,506	15.925	12.02	12.02	12.03	11.82	12.08	74,570,846	11.974	-1.84%
2020-06-11	0	16.28	16.26	16.28	16.18	17.02	78,812,613	1,301,125,624	16.509	12.24	12.23	12.24	12.17	12.80	104,816,743	12.413	-3.90%
2020-06-10	0	16.94	16.94	16.98	16.74	17.20	69,654,303	1,182,737,482	16.980	12.74	12.74	12.77	12.59	12.93	92,636,659	12.767	-0.59%
2020-06-09	0	17.04	17.02	17.04	16.56	17.24	156,988,144	2,666,799,854	16.987	12.81	12.80	12.81	12.45	12.96	208,786,200	12.773	4.54%
2020-06-08	0	16.30	16.30	16.32	15.92	16.32	94,969,206	1,540,577,858	16.222	12.26	12.26	12.27	11.97	12.27	126,304,185	12.197	3.30%
2020-06-05	0	15.78	15.78	15.80	15.34	15.80	61,820,131	965,328,813	15.615	11.87	11.87	11.88	11.53	11.88	82,217,611	11.741	2.73%
2020-06-04	0	15.36	15.36	15.38	15.26	15.78	54,007,963	834,832,500	15.458	11.55	11.55	11.56	11.47	11.87	71,827,828	11.623	-0.78%
2020-06-03	0	15.48	15.48	15.50	15.34	15.56	78,996,936	1,221,827,419	15.467	11.64	11.64	11.65	11.53	11.70	105,061,883	11.630	2.65%
2020-06-02	0	15.08	15.06	15.08	14.72	15.10	39,225,347	588,836,584	15.012	11.34	11.32	11.34	11.07	11.35	52,167,705	11.287	1.07%
2020-06-01	0	14.92	14.92	14.94	14.74	15.10	47,955,724	718,803,772	14.989	11.22	11.22	11.23	11.08	11.35	63,778,659	11.270	2.75%
2020-05-29	0	14.52	14.50	14.52	14.20	14.52	48,233,132	697,820,559	14.468	10.92	10.90	10.92	10.68	10.92	64,147,598	10.878	0.28%
2020-05-28	0	14.48	14.48	14.52	14.24	14.76	37,197,324	539,847,261	14.513	10.89	10.89	10.92	10.71	11.10	49,470,538	10.913	-0.82%
2020-05-27	0	14.60	14.58	14.60	14.38	14.86	59,573,192	868,846,464	14.585	10.98	10.96	10.98	10.81	11.17	79,229,298	10.966	1.11%
2020-05-26	0	14.44	14.44	14.46	14.20	14.64	34,645,202	501,942,844	14.488	10.86	10.86	10.87	10.68	11.01	46,076,346	10.894	2.70%
2020-05-25	0	14.06	14.06	14.08	13.74	14.20	37,517,274	525,699,651	14.012	10.57	10.57	10.59	10.33	10.68	49,896,055	10.536	0.00%
2020-05-22	0	14.06	14.04	14.06	13.96	14.72	91,852,471	1,304,709,913	14.204	10.57	10.56	10.57	10.50	11.07	122,159,087	10.680	-6.76%
2020-05-21	0	15.08	15.04	15.08	14.96	15.34	42,115,174	635,645,463	15.093	11.34	11.31	11.34	11.25	11.53	56,011,027	11.349	-0.92%
2020-05-20	0	15.22	15.18	15.22	15.12	15.54	43,515,182	663,619,594	15.250	11.44	11.41	11.44	11.37	11.68	57,872,966	11.467	-0.78%
2020-05-19	0	15.34	15.32	15.34	15.20	15.50	65,193,976	998,619,761	15.318	11.53	11.52	11.53	11.43	11.65	86,704,653	11.517	3.37%
2020-05-18	0	14.84	14.84	14.86	14.60	14.84	40,782,422	602,397,503	14.771	11.16	11.16	11.17	10.98	11.16	54,238,535	11.106	0.13%
2020-05-15	0	14.82	14.82	14.84	14.60	14.98	60,855,438	897,509,050	14.748	11.14	11.14	11.16	10.98	11.26	80,934,619	11.089	-0.94%
2020-05-14	0	14.96	14.94	14.96	14.90	15.20	51,348,927	768,940,127	14.975	11.25	11.23	11.25	11.20	11.43	68,291,446	11.260	-2.86%
2020-05-13	0	15.40	15.38	15.40	15.26	15.54	26,104,319	402,588,478	15.422	11.58	11.56	11.58	11.47	11.68	34,717,409	11.596	-0.52%
2020-05-12	0	15.48	15.48	15.50	15.36	15.84	47,402,803	734,771,128	15.501	11.64	11.64	11.65	11.55	11.91	63,043,303	11.655	-3.01%
2020-05-11	0	15.96	15.96	15.98	15.74	16.18	51,156,634	819,955,708	16.028	12.00	12.00	12.02	11.84	12.17	68,035,706	12.052	2.31%
2020-05-08	0	15.60	15.58	15.60	15.52	15.72	35,206,406	549,665,502	15.613	11.73	11.71	11.73	11.67	11.82	46,822,719	11.739	0.13%
2020-05-07	0	15.58	15.56	15.58	15.42	15.64	34,981,725	542,261,604	15.501	11.71	11.70	11.71	11.59	11.76	46,523,905	11.656	-0.38%
2020-05-06	0	15.64	15.64	15.66	15.54	15.86	79,649,103	1,244,548,707	15.625	11.76	11.76	11.77	11.68	11.93	105,929,232	11.749	-0.51%
2020-05-05	0	15.72	15.72	15.74	15.58	15.84	22,590,779	355,208,621	15.724	11.82	11.82	11.84	11.71	11.91	30,044,580	11.823	0.26%
2020-05-04	0	15.68	15.66	15.68	15.52	15.80	55,791,142	871,671,109	15.624	11.79	11.77	11.79	11.67	11.88	74,199,365	11.748	-5.20%
2020-04-29	0	16.54	16.52	16.54	16.36	16.70	29,476,348	488,549,334	16.574	12.44	12.42	12.44	12.30	12.56	39,202,035	12.462	0.85%
2020-04-28	0	16.40	16.40	16.42	16.16	16.46	30,554,462	500,261,353	16.373	12.33	12.33	12.35	12.15	12.38	40,635,871	12.311	0.99%
2020-04-27	0	16.24	16.24	16.26	15.94	16.32	39,844,411	647,055,103	16.240	12.21	12.21	12.23	11.99	12.27	52,991,028	12.211	2.53%
2020-04-24	0	15.84	15.82	15.84	15.70	16.02	30,292,953	481,120,889	15.882	11.91	11.90	11.91	11.80	12.05	40,288,078	11.942	0.13%
2020-04-23	0	15.82	15.82	15.84	15.68	16.04	23,559,011	373,886,605	15.870	11.90	11.90	11.91	11.79	12.06	31,332,279	11.933	0.00%
2020-04-22	0	15.82	15.80	15.82	15.40	15.94	27,357,559	429,526,366	15.700	11.90	11.88	11.90	11.58	11.99	36,384,154	11.805	0.76%
2020-04-21	0	15.70	15.70	15.74	15.64	16.30	52,198,461	824,827,416	15.802	11.80	11.80	11.84	11.76	12.26	69,421,283	11.881	-3.80%
2020-04-20	0	16.32	16.32	16.34	16.04	16.66	49,005,603	803,451,540	16.395	12.27	12.27	12.29	12.06	12.53	65,174,945	12.328	1.49%
2020-04-17	0	16.08	16.06	16.08	15.68	16.28	65,690,934	1,054,798,997	16.057	12.09	12.08	12.09	11.79	12.24	87,365,581	12.073	4.15%
2020-04-16	0	15.44	15.44	15.46	15.26	15.60	30,179,677	466,335,967	15.452	11.61	11.61	11.62	11.47	11.73	40,137,426	11.618	-1.28%
2020-04-15	0	15.64	15.62	15.64	15.50	15.82	30,571,713	479,225,284	15.675	11.76	11.74	11.76	11.65	11.90	40,658,814	11.787	-0.64%
2020-04-14	0	15.74	15.72	15.74	15.60	15.94	25,944,869	409,845,404	15.797	11.84	11.82	11.84	11.73	11.99	34,505,348	11.878	0.38%
2020-04-09	0	15.68	15.66	15.68	15.48	15.72	21,925,774	342,537,364	15.623	11.79	11.77	11.79	11.64	11.82	29,160,158	11.747	1.29%
2020-04-08	0	15.48	15.48	15.50	15.34	15.76	38,431,391	596,458,127	15.520	11.64	11.64	11.65	11.53	11.85	51,111,784	11.670	-2.27%
2020-04-07	0	15.84	15.84	15.86	15.48	15.94	58,578,322	921,503,644	15.731	11.91	11.91	11.93	11.64	11.99	77,906,171	11.828	2.19%
2020-04-06	0	15.50	15.50	15.52	15.14	15.58	31,270,187	481,922,739	15.412	11.65	11.65	11.67	11.38	11.71	41,587,749	11.588	2.65%
2020-04-03	0	15.10	15.08	15.10	14.94	15.16	22,960,293	345,173,816	15.034	11.35	11.34	11.35	11.23	11.40	30,536,015	11.304	0.00%
2020-04-02	0	15.10	15.10	15.12	14.84	15.20	28,454,341	428,340,756	15.054	11.35	11.35	11.37	11.16	11.43	37,842,818	11.319	0.67%
2020-04-01	0	15.00	15.00	15.02	14.78	15.44	48,862,216	738,778,562	15.120	11.28	11.28	11.29	11.11	11.61	64,984,247	11.369	-1.19%
2020-03-31	0	15.18	15.16	15.18	14.94	15.40	44,122,305	668,598,578	15.153	11.41	11.40	11.41	11.23	11.58	58,680,408	11.394	1.74%
2020-03-30	0	14.92	14.92	14.94	14.56	15.34	50,891,617	766,205,210	15.056	11.22	11.22	11.23	10.95	11.53	67,683,247	11.320	-1.71%
2020-03-27	0	15.18	15.14	15.18	15.06	15.60	64,558,594	988,362,914	15.310	11.41	11.38	11.41	11.32	11.73	85,859,627	11.511	0.40%
2020-03-26	0	15.12	15.10	15.12	15.00	15.48	80,662,939	1,227,107,486	15.213	11.37	11.35	11.37	11.28	11.64	107,277,582	11.439	-0.66%
2020-03-25	0	15.22	15.22	15.24	14.60	15.28	75,213,935	1,128,467,037	15.003	11.44	11.44	11.46	10.98	11.49	100,030,686	11.281	7.49%
2020-03-24	0	14.16	14.16	14.18	13.88	14.36	72,240,737	1,021,948,050	14.146	10.65	10.65	10.66	10.44	10.80	96,076,484	10.637	5.20%
2020-03-23	0	13.46	13.46	13.48	12.90	13.58	85,362,815	1,138,846,444	13.341	10.12	10.12	10.14	9.700	10.21	113,528,177	10.031	-3.58%
2020-03-20	0	13.96	13.94	13.96	13.14	13.96	115,801,950	1,564,841,154	13.513	10.50	10.48	10.50	9.880	10.50	154,010,669	10.161	8.55%
2020-03-19	0	12.86	12.84	12.86	11.64	13.32	290,379,202	3,590,390,636	12.364	9.670	9.655	9.670	8.752	10.02	386,189,483	9.2970	-4.88%
2020-03-18	0	13.52	13.52	13.54	13.40	14.50	85,387,261	1,189,901,728	13.935	10.17	10.17	10.18	10.08	10.90	113,560,689	10.478	-6.76%
2020-03-17	0	14.50	14.50	14.52	14.34	15.28	85,283,877	1,242,504,935	14.569	10.90	10.90	10.92	10.78	11.49	113,423,193	10.955	-2.68%
2020-03-16	0	14.90	14.88	14.90	14.68	15.38	77,943,242	1,169,819,809	15.009	11.20	11.19	11.20	11.04	11.56	103,660,524	11.285	-5.46%
2020-03-13	0	15.76	15.76	15.78	14.90	16.00	115,894,794	1,781,382,477	15.371	11.85	11.85	11.87	11.20	12.03	154,134,147	11.557	-2.96%
2020-03-12	0	16.24	16.22	16.24	16.14	16.54	67,382,528	1,097,712,162	16.291	12.21	12.20	12.21	12.14	12.44	89,615,315	12.249	-4.69%
2020-03-11	0	17.04	17.02	17.04	16.96	17.24	32,549,703	555,976,080	17.081	12.81	12.80	12.81	12.75	12.96	43,289,440	12.843	-0.70%
2020-03-10	0	17.16	17.16	17.18	16.96	17.46	51,326,380	884,061,118	17.224	12.90	12.90	12.92	12.75	13.13	68,261,460	12.951	0.70%
2020-03-09	0	17.04	17.02	17.04	17.00	17.38	87,437,429	1,500,988,533	17.166	12.81	12.80	12.81	12.78	13.07	116,287,307	12.908	-5.86%
2020-03-06	0	18.10	18.08	18.10	18.02	18.38	41,099,098	744,733,330	18.120	13.61	13.59	13.61	13.55	13.82	54,659,698	13.625	-2.48%
2020-03-05	0	18.56	18.56	18.58	18.06	18.68	52,446,950	967,337,809	18.444	13.96	13.96	13.97	13.58	14.05	69,751,760	13.868	2.09%
2020-03-04	0	18.18	18.18	18.20	18.04	18.32	29,476,091	536,579,232	18.204	13.67	13.67	13.68	13.56	13.77	39,201,693	13.688	-0.44%
2020-03-03	0	18.26	18.26	18.28	18.22	18.60	40,552,957	745,609,468	18.386	13.73	13.73	13.74	13.70	13.99	53,933,358	13.825	-0.54%
2020-03-02	0	18.36	18.34	18.36	18.22	18.48	27,914,331	512,854,130	18.372	13.81	13.79	13.81	13.70	13.90	37,124,632	13.814	0.55%
2020-02-28	0	18.26	18.26	18.28	18.08	18.40	58,031,374	1,057,005,418	18.214	13.73	13.73	13.74	13.59	13.84	77,178,758	13.696	-2.35%
2020-02-27	0	18.70	18.70	18.76	18.30	18.84	41,316,142	765,875,171	18.537	14.06	14.06	14.11	13.76	14.17	54,948,355	13.938	1.08%
2020-02-26	0	18.50	18.48	18.50	18.24	18.54	51,741,772	952,674,776	18.412	13.91	13.90	13.91	13.71	13.94	68,813,910	13.844	-0.43%
2020-02-25	0	18.58	18.58	18.60	18.48	18.74	63,639,287	1,183,374,264	18.595	13.97	13.97	13.99	13.90	14.09	84,636,996	13.982	-1.17%
2020-02-24	0	18.80	18.78	18.80	18.68	19.02	56,264,271	1,058,050,180	18.805	14.14	14.12	14.14	14.05	14.30	74,828,602	14.140	-2.49%
2020-02-21	0	19.28	19.26	19.28	19.22	19.46	26,378,382	509,414,375	19.312	14.50	14.48	14.50	14.45	14.63	35,081,899	14.521	-1.43%
2020-02-20	0	19.56	19.54	19.56	19.20	19.60	46,042,220	894,949,952	19.438	14.71	14.69	14.71	14.44	14.74	61,233,797	14.615	0.41%
2020-02-19	0	19.48	19.46	19.48	19.28	19.50	45,704,339	888,762,937	19.446	14.65	14.63	14.65	14.50	14.66	60,784,433	14.622	1.14%
2020-02-18	0	19.26	19.24	19.26	19.26	19.48	40,328,618	781,098,455	19.368	14.48	14.47	14.48	14.48	14.65	53,634,999	14.563	-1.13%
2020-02-17	0	19.48	19.46	19.48	19.34	19.68	35,984,786	703,086,459	19.538	14.65	14.63	14.65	14.54	14.80	47,857,924	14.691	1.04%
2020-02-14	0	19.28	19.26	19.28	19.24	19.52	50,536,654	977,583,282	19.344	14.50	14.48	14.50	14.47	14.68	67,211,164	14.545	-0.92%
2020-02-13	0	19.46	19.44	19.46	19.36	19.80	48,070,518	936,698,261	19.486	14.63	14.62	14.63	14.56	14.89	63,931,330	14.652	-1.62%
2020-02-12	0	19.78	19.78	19.80	19.38	20.10	82,636,178	1,635,694,366	19.794	14.87	14.87	14.89	14.57	15.11	109,901,889	14.883	1.75%
2020-02-11	0	19.44	19.44	19.46	19.42	19.54	34,349,180	669,466,039	19.490	14.62	14.62	14.63	14.60	14.69	45,682,652	14.655	0.83%
2020-02-10	0	19.28	19.28	19.30	19.18	19.50	30,602,416	592,140,020	19.349	14.50	14.50	14.51	14.42	14.66	40,699,648	14.549	-1.53%
2020-02-07	0	19.58	19.58	19.60	19.36	19.60	22,217,746	433,095,611	19.493	14.72	14.72	14.74	14.56	14.74	29,548,466	14.657	-0.71%
2020-02-06	0	19.72	19.70	19.72	19.20	19.90	46,489,976	911,576,596	19.608	14.83	14.81	14.83	14.44	14.96	61,829,290	14.743	3.35%
2020-02-05	0	19.08	19.06	19.08	18.88	19.32	38,310,319	732,123,196	19.110	14.35	14.33	14.35	14.20	14.53	50,950,764	14.369	0.42%
2020-02-04	0	19.00	19.00	19.02	18.50	19.16	42,755,180	810,675,527	18.961	14.29	14.29	14.30	13.91	14.41	56,862,202	14.257	1.60%
2020-02-03	0	18.70	18.70	18.72	18.50	18.90	48,080,372	899,521,548	18.709	14.06	14.06	14.08	13.91	14.21	63,944,435	14.067	-0.74%
2020-01-31	0	18.84	18.82	18.84	18.82	19.44	45,983,403	872,545,726	18.975	14.17	14.15	14.17	14.15	14.62	61,155,573	14.268	-1.67%
2020-01-30	0	19.16	19.16	19.18	18.98	19.86	56,133,866	1,081,075,226	19.259	14.41	14.41	14.42	14.27	14.93	74,655,170	14.481	-3.52%
2020-01-29	0	19.86	19.84	19.86	19.62	19.88	60,478,784	1,195,160,951	19.762	14.93	14.92	14.93	14.75	14.95	80,433,689	14.859	-3.59%
2020-01-24	0	20.60	20.55	20.60	20.35	20.65	15,030,055	308,598,441	20.532	15.49	15.45	15.49	15.30	15.53	19,989,204	15.438	-0.24%
2020-01-23	0	20.65	20.60	20.65	20.35	21.10	49,423,940	1,018,019,369	20.598	15.53	15.49	15.53	15.30	15.87	65,731,312	15.488	-3.28%
2020-01-22	0	21.35	21.30	21.35	20.75	21.45	38,970,379	825,938,830	21.194	16.05	16.02	16.05	15.60	16.13	51,828,610	15.936	1.18%
2020-01-21	0	21.10	21.10	21.15	21.00	22.00	59,096,470	1,256,736,951	21.266	15.87	15.87	15.90	15.79	16.54	78,595,282	15.990	-4.95%
2020-01-20	0	22.20	22.15	22.20	22.10	22.85	67,559,909	1,512,555,500	22.388	16.69	16.65	16.69	16.62	17.18	89,851,223	16.834	0.91%
2020-01-17	0	22.00	21.95	22.00	21.65	22.20	50,324,455	1,099,821,447	21.855	16.54	16.50	16.54	16.28	16.69	66,928,951	16.433	-0.68%
2020-01-16	0	22.15	22.10	22.15	21.85	22.30	36,390,525	803,154,219	22.070	16.65	16.62	16.65	16.43	16.77	48,397,536	16.595	-0.89%
2020-01-15	0	22.35	22.30	22.35	22.10	22.50	25,998,158	579,208,653	22.279	16.81	16.77	16.81	16.62	16.92	34,576,220	16.752	-0.22%
2020-01-14	0	22.40	22.40	22.45	22.30	22.90	38,648,837	870,293,129	22.518	16.84	16.84	16.88	16.77	17.22	51,400,976	16.931	-1.54%
2020-01-13	0	22.75	22.70	22.75	22.55	22.85	34,655,935	787,225,066	22.715	17.11	17.07	17.11	16.96	17.18	46,090,621	17.080	1.11%
2020-01-10	0	22.50	22.50	22.55	22.25	22.65	47,800,836	1,076,351,797	22.517	16.92	16.92	16.96	16.73	17.03	63,572,666	16.931	0.00%
2020-01-09	0	22.50	22.45	22.50	21.95	22.50	39,977,460	891,582,994	22.302	16.92	16.88	16.92	16.50	16.92	53,167,977	16.769	3.69%
2020-01-08	0	21.70	21.70	21.75	21.60	22.05	43,169,918	940,779,929	21.792	16.32	16.32	16.35	16.24	16.58	57,413,782	16.386	-2.47%
2020-01-07	0	22.25	22.20	22.25	21.80	22.45	47,867,189	1,067,836,820	22.308	16.73	16.69	16.73	16.39	16.88	63,660,912	16.774	1.83%
2020-01-06	0	21.85	21.80	21.85	21.35	22.15	45,437,045	990,547,199	21.800	16.43	16.39	16.43	16.05	16.65	60,428,945	16.392	1.63%
2020-01-03	0	21.50	21.50	21.55	21.50	22.35	36,777,400	800,988,767	21.779	16.17	16.17	16.20	16.17	16.81	48,912,060	16.376	-2.27%
2020-01-02	0	22.00	22.00	22.05	21.60	22.15	35,604,609	783,136,955	21.995	16.54	16.54	16.58	16.24	16.65	47,352,308	16.539	1.62%
2019-12-31	0	21.65	21.60	21.65	21.50	21.75	17,111,486	370,196,573	21.634	16.28	16.24	16.28	16.17	16.35	22,757,401	16.267	0.23%
2019-12-30	0	21.60	21.55	21.60	21.25	21.75	32,639,437	703,814,599	21.563	16.24	16.20	16.24	15.98	16.35	43,408,781	16.214	0.93%
2019-12-27	0	21.40	21.35	21.40	21.20	21.60	16,344,939	350,124,945	21.421	16.09	16.05	16.09	15.94	16.24	21,737,933	16.107	0.94%
2019-12-24	0	21.20	21.15	21.20	21.05	21.40	9,768,557	206,765,067	21.166	15.94	15.90	15.94	15.83	16.09	12,991,681	15.915	-0.70%
2019-12-23	0	21.35	21.30	21.35	21.30	21.45	19,601,672	418,851,472	21.368	16.05	16.02	16.05	16.02	16.13	26,069,221	16.067	-0.23%
2019-12-20	0	21.40	21.35	21.40	21.15	21.45	29,640,627	632,282,682	21.332	16.09	16.05	16.09	15.90	16.13	39,420,517	16.039	0.47%
2019-12-19	0	21.30	21.30	21.35	21.05	21.50	20,746,489	441,248,257	21.269	16.02	16.02	16.05	15.83	16.17	27,591,769	15.992	-0.47%
2019-12-18	0	21.40	21.40	21.45	21.20	21.60	24,623,733	526,312,003	21.374	16.09	16.09	16.13	15.94	16.24	32,748,305	16.071	0.23%
2019-12-17	0	21.35	21.35	21.40	21.10	21.65	35,684,352	762,540,722	21.369	16.05	16.05	16.09	15.87	16.28	47,458,363	16.068	0.00%
2019-12-16	0	21.35	21.30	21.35	21.15	21.50	24,211,816	517,354,252	21.368	16.05	16.02	16.05	15.90	16.17	32,200,477	16.067	-1.16%
2019-12-13	0	21.60	21.55	21.60	21.05	21.75	72,600,483	1,557,680,076	21.456	16.24	16.20	16.24	15.83	16.35	96,554,928	16.133	3.60%
2019-12-12	0	20.85	20.85	20.90	20.75	21.05	28,191,455	588,544,773	20.877	15.68	15.68	15.71	15.60	15.83	37,493,193	15.697	0.97%
2019-12-11	0	20.65	20.60	20.65	20.05	20.70	30,966,525	636,752,897	20.563	15.53	15.49	15.53	15.08	15.56	41,183,894	15.461	2.23%
2019-12-10	0	20.20	20.15	20.20	20.05	20.35	18,087,956	365,955,929	20.232	15.19	15.15	15.19	15.08	15.30	24,056,056	15.213	0.50%
2019-12-09	0	20.10	20.10	20.15	20.10	20.35	17,357,417	350,059,682	20.168	15.11	15.11	15.15	15.11	15.30	23,084,477	15.164	0.00%
2019-12-06	0	20.10	20.10	20.15	19.82	20.30	37,458,881	753,540,069	20.116	15.11	15.11	15.15	14.90	15.26	49,818,395	15.126	1.82%
2019-12-05	0	19.74	19.72	19.74	19.56	19.84	22,938,624	452,748,572	19.737	14.84	14.83	14.84	14.71	14.92	30,507,196	14.841	1.33%
2019-12-04	0	19.48	19.46	19.48	19.36	19.64	26,966,705	524,893,073	19.464	14.65	14.63	14.65	14.56	14.77	35,864,338	14.636	-2.01%
2019-12-03	0	19.88	19.88	19.90	19.42	19.94	16,684,561	330,264,896	19.795	14.95	14.95	14.96	14.60	14.99	22,189,613	14.884	0.00%
2019-12-02	0	19.88	19.88	19.90	19.74	19.98	17,088,834	339,128,400	19.845	14.95	14.95	14.96	14.84	15.02	22,727,275	14.922	0.51%
2019-11-29	0	19.78	19.76	19.78	19.66	20.10	30,802,285	609,296,672	19.781	14.87	14.86	14.87	14.78	15.11	40,965,463	14.873	-2.08%
2019-11-28	0	20.20	20.20	20.25	20.00	20.30	20,031,777	404,062,589	20.171	15.19	15.19	15.23	15.04	15.26	26,641,239	15.167	-1.22%
2019-11-27	0	20.45	20.40	20.45	20.35	20.60	15,385,559	314,538,799	20.444	15.38	15.34	15.38	15.30	15.49	20,462,006	15.372	0.00%
2019-11-26	0	20.45	20.45	20.50	20.25	20.75	35,766,448	732,140,412	20.470	15.38	15.38	15.41	15.23	15.60	47,567,546	15.392	0.25%
2019-11-25	0	20.40	20.35	20.40	20.30	20.60	25,476,569	520,933,773	20.448	15.34	15.30	15.34	15.26	15.49	33,882,533	15.375	0.99%
2019-11-22	0	20.20	20.20	20.25	20.00	20.45	19,768,422	399,320,153	20.200	15.19	15.19	15.23	15.04	15.38	26,290,990	15.188	0.25%
2019-11-21	0	20.15	20.15	20.20	19.74	20.45	61,713,969	1,232,957,799	19.979	15.15	15.15	15.19	14.84	15.38	82,076,421	15.022	-2.42%
2019-11-20	0	20.65	20.65	20.70	20.55	20.90	24,392,421	504,111,887	20.667	15.53	15.53	15.56	15.45	15.71	32,440,672	15.540	-1.43%
2019-11-19	0	20.95	20.90	20.95	20.60	21.05	31,083,739	649,624,917	20.899	15.75	15.71	15.75	15.49	15.83	41,339,783	15.714	0.72%
2019-11-18	0	20.80	20.75	20.80	20.55	20.85	28,827,021	598,787,847	20.772	15.64	15.60	15.64	15.45	15.68	38,338,463	15.618	1.46%
2019-11-15	0	20.50	20.50	20.55	20.40	20.75	22,859,660	469,879,768	20.555	15.41	15.41	15.45	15.34	15.60	30,402,178	15.455	-0.24%
2019-11-14	0	20.55	20.50	20.55	20.35	20.75	21,312,499	436,911,540	20.500	15.45	15.41	15.45	15.30	15.60	28,344,533	15.414	-0.96%
2019-11-13	0	20.75	20.70	20.75	20.45	20.80	41,719,736	860,080,381	20.616	15.60	15.56	15.60	15.38	15.64	55,485,114	15.501	-1.43%
2019-11-12	0	21.05	21.05	21.10	20.70	21.15	38,176,011	799,894,876	20.953	15.83	15.83	15.87	15.56	15.90	50,772,142	15.755	0.96%
2019-11-11	0	20.85	20.80	20.85	20.55	21.25	51,587,771	1,074,249,379	20.824	15.68	15.64	15.68	15.45	15.98	68,609,096	15.658	-1.88%
2019-11-08	0	21.25	21.25	21.30	21.15	21.50	29,533,786	628,247,561	21.272	15.98	15.98	16.02	15.90	16.17	39,278,424	15.995	-0.70%
2019-11-07	0	21.40	21.35	21.40	21.00	21.45	34,974,319	742,060,707	21.217	16.09	16.05	16.09	15.79	16.13	46,514,055	15.953	0.00%
2019-11-06	0	21.40	21.35	21.40	21.05	21.50	51,337,087	1,095,481,920	21.339	16.09	16.05	16.09	15.83	16.17	68,275,699	16.045	1.18%
2019-11-05	0	21.15	21.15	21.20	20.65	21.40	76,102,683	1,609,855,182	21.154	15.90	15.90	15.94	15.53	16.09	101,212,675	15.906	1.68%
2019-11-04	0	20.80	20.80	20.85	20.70	20.90	56,917,293	1,182,926,888	20.783	15.64	15.64	15.68	15.56	15.71	75,697,088	15.627	1.22%
2019-11-01	0	20.55	20.50	20.55	20.25	20.65	35,352,279	724,378,581	20.490	15.45	15.41	15.45	15.23	15.53	47,016,722	15.407	0.74%
2019-10-31	0	20.40	20.35	20.40	20.20	20.45	55,576,415	1,130,652,877	20.344	15.34	15.30	15.34	15.19	15.38	73,913,789	15.297	1.75%
2019-10-30	0	20.05	20.00	20.05	20.00	20.45	78,784,100	1,593,409,165	20.225	15.08	15.04	15.08	15.04	15.38	104,778,822	15.207	1.57%
2019-10-29	0	19.74	19.74	19.76	19.70	19.98	30,227,424	599,950,654	19.848	14.84	14.84	14.86	14.81	15.02	40,200,927	14.924	0.20%
2019-10-28	0	19.70	19.70	19.72	19.58	19.86	24,256,771	478,905,043	19.743	14.81	14.81	14.83	14.72	14.93	32,260,264	14.845	0.82%
2019-10-25	0	19.54	19.52	19.54	19.26	19.68	25,066,756	489,178,751	19.515	14.69	14.68	14.69	14.48	14.80	33,337,503	14.674	-0.41%
2019-10-24	0	19.62	19.60	19.62	19.44	19.70	25,228,947	493,796,145	19.573	14.75	14.74	14.75	14.62	14.81	33,553,209	14.717	0.72%
2019-10-23	0	19.48	19.46	19.48	19.42	19.84	26,618,839	519,941,797	19.533	14.65	14.63	14.65	14.60	14.92	35,401,694	14.687	-1.02%
2019-10-22	0	19.68	19.66	19.68	19.56	20.05	37,147,146	732,269,216	19.713	14.80	14.78	14.80	14.71	15.08	49,403,804	14.822	-0.10%
2019-10-21	0	19.70	19.68	19.70	18.98	19.76	61,040,230	1,192,793,046	19.541	14.81	14.80	14.81	14.27	14.86	81,180,383	14.693	5.01%
2019-10-18	0	18.76	18.74	18.76	18.62	19.18	23,200,573	437,576,273	18.861	14.11	14.09	14.11	14.00	14.42	30,855,575	14.181	-1.05%
2019-10-17	0	18.96	18.96	18.98	18.80	19.06	18,826,153	357,244,438	18.976	14.26	14.26	14.27	14.14	14.33	25,037,820	14.268	0.85%
2019-10-16	0	18.80	18.80	18.82	18.60	19.06	18,093,783	340,912,981	18.841	14.14	14.14	14.15	13.99	14.33	24,063,806	14.167	0.21%
2019-10-15	0	18.76	18.76	18.78	18.62	18.82	17,174,382	321,750,344	18.734	14.11	14.11	14.12	14.00	14.15	22,841,049	14.086	0.43%
2019-10-14	0	18.68	18.66	18.68	18.62	18.96	34,351,501	646,351,172	18.816	14.05	14.03	14.05	14.00	14.26	45,685,739	14.148	0.86%
2019-10-11	0	18.52	18.50	18.52	18.22	18.64	39,715,082	733,783,761	18.476	13.93	13.91	13.93	13.70	14.02	52,819,027	13.892	3.00%
2019-10-10	0	17.98	17.96	17.98	17.84	18.06	19,693,373	354,048,827	17.978	13.52	13.50	13.52	13.41	13.58	26,191,179	13.518	0.45%
2019-10-09	0	17.90	17.90	17.92	17.80	18.02	28,200,971	504,564,332	17.892	13.46	13.46	13.47	13.38	13.55	37,505,849	13.453	-0.89%
2019-10-08	0	18.06	18.04	18.06	17.92	18.42	20,425,918	371,246,518	18.175	13.58	13.56	13.58	13.47	13.85	27,165,426	13.666	0.00%
2019-10-04	0	18.06	18.06	18.08	17.80	18.30	14,596,962	263,252,354	18.035	13.58	13.58	13.59	13.38	13.76	19,413,213	13.560	-0.66%
2019-10-03	0	18.18	18.18	18.20	17.90	18.28	15,338,529	278,046,395	18.127	13.67	13.67	13.68	13.46	13.74	20,399,459	13.630	0.11%
2019-10-02	0	18.16	18.14	18.16	17.88	18.20	17,664,223	320,013,791	18.116	13.65	13.64	13.65	13.44	13.68	23,492,513	13.622	0.00%
2019-09-30	0	18.16	18.14	18.16	17.92	18.18	29,960,262	541,996,230	18.091	13.65	13.64	13.65	13.47	13.67	39,845,616	13.602	0.22%
2019-09-27	0	18.12	18.10	18.12	17.92	18.18	17,139,665	310,021,938	18.088	13.62	13.61	13.62	13.47	13.67	22,794,878	13.601	-0.44%
2019-09-26	0	18.20	18.18	18.20	18.06	18.52	26,750,472	487,409,829	18.221	13.68	13.67	13.68	13.58	13.93	35,576,759	13.700	-0.98%
2019-09-25	0	18.38	18.36	18.38	18.26	18.58	24,195,925	445,464,460	18.411	13.82	13.81	13.82	13.73	13.97	32,179,342	13.843	-0.86%
2019-09-24	0	18.54	18.54	18.56	18.54	18.80	27,720,498	516,920,291	18.648	13.94	13.94	13.96	13.94	14.14	36,866,844	14.021	-0.43%
2019-09-23	0	18.62	18.58	18.62	18.48	18.98	20,789,281	387,274,179	18.629	14.00	13.97	14.00	13.90	14.27	27,648,680	14.007	-1.17%
2019-09-20	0	18.84	18.82	18.84	18.74	19.00	22,775,351	429,324,296	18.850	14.17	14.15	14.17	14.09	14.29	30,290,052	14.174	-0.32%
2019-09-19	0	18.90	18.90	18.92	18.78	19.16	16,310,195	308,121,303	18.891	14.21	14.21	14.23	14.12	14.41	21,691,725	14.205	-0.84%
2019-09-18	0	19.06	19.06	19.08	18.98	19.24	15,719,959	300,431,299	19.111	14.33	14.33	14.35	14.27	14.47	20,906,741	14.370	-0.21%
2019-09-17	0	19.10	19.08	19.10	18.98	19.32	25,042,111	478,098,341	19.092	14.36	14.35	14.36	14.27	14.53	33,304,726	14.355	-1.85%
2019-09-16	0	19.46	19.46	19.48	19.20	19.72	23,728,113	461,201,843	19.437	14.63	14.63	14.65	14.44	14.83	31,557,176	14.615	-1.72%
2019-09-13	0	19.80	19.80	19.82	19.64	19.90	15,405,956	304,738,891	19.781	14.89	14.89	14.90	14.77	14.96	20,489,133	14.873	0.51%
2019-09-12	0	19.70	19.68	19.70	19.44	19.80	35,635,944	699,823,730	19.638	14.81	14.80	14.81	14.62	14.89	47,393,982	14.766	1.55%
2019-09-11	0	19.40	19.40	19.42	19.02	19.48	34,339,125	664,439,625	19.349	14.59	14.59	14.60	14.30	14.65	45,669,279	14.549	1.89%
2019-09-10	0	19.04	19.04	19.06	18.96	19.22	26,390,553	503,735,219	19.088	14.32	14.32	14.33	14.26	14.45	35,098,085	14.352	0.42%
2019-09-09	0	18.96	18.96	18.98	18.90	19.28	17,483,280	333,082,441	19.051	14.26	14.26	14.27	14.21	14.50	23,251,868	14.325	-0.32%
2019-09-06	0	19.02	19.00	19.02	18.92	19.16	25,741,675	490,199,049	19.043	14.30	14.29	14.30	14.23	14.41	34,235,111	14.319	0.85%
2019-09-05	0	18.86	18.82	18.86	18.62	19.20	42,140,449	796,626,662	18.904	14.18	14.15	14.18	14.00	14.44	56,044,641	14.214	0.96%
2019-09-04	0	18.68	18.68	18.70	18.06	18.78	50,420,089	935,017,556	18.545	14.05	14.05	14.06	13.58	14.12	67,056,139	13.944	3.78%
2019-09-03	0	18.00	17.98	18.00	17.92	18.26	25,111,725	452,704,183	18.028	13.53	13.52	13.53	13.47	13.73	33,397,310	13.555	-0.88%
2019-09-02	0	18.16	18.14	18.16	18.02	18.26	21,664,542	392,623,643	18.123	13.65	13.64	13.65	13.55	13.73	28,812,732	13.627	-0.98%
2019-08-30	0	18.34	18.32	18.34	18.16	18.50	28,822,984	528,565,032	18.338	13.79	13.77	13.79	13.65	13.91	38,333,094	13.789	0.22%
2019-08-29	0	18.30	18.28	18.30	18.04	18.42	38,437,347	699,469,525	18.198	13.76	13.74	13.76	13.56	13.85	51,119,705	13.683	-0.54%
2019-08-28	0	18.40	18.38	18.40	18.28	18.54	25,415,989	468,190,089	18.421	13.84	13.82	13.84	13.74	13.94	33,801,965	13.851	0.66%
2019-08-27	0	18.28	18.26	18.28	18.18	18.48	41,384,765	756,779,911	18.286	13.74	13.73	13.74	13.67	13.90	55,039,620	13.750	0.00%
2019-08-26	0	18.28	18.28	18.30	17.90	18.30	45,940,509	832,329,358	18.118	13.74	13.74	13.76	13.46	13.76	61,098,527	13.623	-2.35%
2019-08-23	0	18.72	18.72	18.74	18.32	18.98	70,940,598	1,329,797,268	18.745	14.08	14.08	14.09	13.77	14.27	94,347,366	14.095	3.20%
2019-08-22	0	18.14	18.12	18.14	17.98	18.40	25,797,589	467,599,532	18.126	13.64	13.62	13.64	13.52	13.84	34,309,474	13.629	-0.87%
2019-08-21	0	18.30	18.28	18.30	17.96	18.38	23,977,135	436,880,962	18.221	13.76	13.74	13.76	13.50	13.82	31,888,363	13.700	0.11%
2019-08-20	0	18.28	18.26	18.28	18.18	18.48	21,195,472	388,028,812	18.307	13.74	13.73	13.74	13.67	13.90	28,188,893	13.765	-0.54%
2019-08-19	0	18.38	18.36	18.38	18.04	18.56	43,046,496	792,266,218	18.405	13.82	13.81	13.82	13.56	13.96	57,249,637	13.839	2.91%
2019-08-16	0	17.86	17.86	17.88	17.50	17.94	32,085,364	571,480,514	17.811	13.43	13.43	13.44	13.16	13.49	42,671,893	13.392	0.90%
2019-08-15	0	17.70	17.70	17.72	17.38	17.82	25,874,283	455,339,513	17.598	13.31	13.31	13.32	13.07	13.40	34,411,473	13.232	0.45%
2019-08-14	0	17.62	17.60	17.62	17.52	18.12	26,690,616	473,391,966	17.736	13.25	13.23	13.25	13.17	13.62	35,497,154	13.336	-0.56%
2019-08-13	0	17.72	17.70	17.72	17.58	17.96	33,757,478	597,775,174	17.708	13.32	13.31	13.32	13.22	13.50	44,895,719	13.315	-1.45%
2019-08-12	0	17.98	17.98	18.00	17.88	18.24	21,770,283	394,487,421	18.120	13.52	13.52	13.53	13.44	13.71	28,953,363	13.625	-0.33%
2019-08-09	0	18.04	18.02	18.04	17.92	18.52	29,995,232	542,499,706	18.086	13.56	13.55	13.56	13.47	13.93	39,892,124	13.599	-1.20%
2019-08-08	0	18.26	18.26	18.28	18.10	18.56	25,435,808	465,808,842	18.313	13.73	13.73	13.74	13.61	13.96	33,828,323	13.770	0.55%
2019-08-07	0	18.16	18.14	18.16	17.86	18.46	47,590,598	860,475,974	18.081	13.65	13.64	13.65	13.43	13.88	63,293,061	13.595	-1.52%
2019-08-06	0	18.44	18.42	18.44	18.00	18.54	61,421,308	1,123,736,389	18.296	13.87	13.85	13.87	13.53	13.94	81,687,197	13.757	-2.33%
2019-08-05	0	18.88	18.86	18.88	18.64	19.12	35,638,015	671,150,039	18.832	14.20	14.18	14.20	14.02	14.38	47,396,737	14.160	-3.18%
2019-08-02	0	19.50	19.48	19.50	19.40	19.64	41,870,034	817,608,226	19.527	14.66	14.65	14.66	14.59	14.77	55,685,003	14.683	-3.70%
2019-08-01	0	20.25	20.20	20.25	20.00	20.25	22,912,377	461,563,357	20.145	15.23	15.19	15.23	15.04	15.23	30,472,289	15.147	0.50%
2019-07-31	0	20.15	20.15	20.20	19.98	20.35	22,731,029	458,913,082	20.189	15.15	15.15	15.19	15.02	15.30	30,231,106	15.180	-1.47%
2019-07-30	0	20.45	20.40	20.45	20.30	20.75	50,040,429	1,027,877,411	20.541	15.38	15.34	15.38	15.26	15.60	66,551,210	15.445	1.49%
2019-07-29	0	20.15	20.10	20.15	19.92	20.40	24,717,311	497,157,140	20.114	15.15	15.11	15.15	14.98	15.34	32,872,759	15.124	-1.71%
2019-07-26	0	20.50	20.45	20.50	20.30	20.65	18,804,802	385,697,382	20.511	15.41	15.38	15.41	15.26	15.53	25,009,425	15.422	-0.97%
2019-07-25	0	20.70	20.65	20.70	20.40	20.75	26,229,065	541,493,645	20.645	15.56	15.53	15.56	15.34	15.60	34,883,315	15.523	1.47%
2019-07-24	0	20.40	20.35	20.40	20.35	20.75	20,611,050	422,794,750	20.513	15.34	15.30	15.34	15.30	15.60	27,411,642	15.424	0.00%
2019-07-23	0	20.40	20.40	20.45	20.25	20.55	21,124,408	431,170,681	20.411	15.34	15.34	15.38	15.23	15.45	28,094,382	15.347	0.25%
2019-07-22	0	20.35	20.30	20.35	20.25	20.60	20,989,385	428,316,768	20.406	15.30	15.26	15.30	15.23	15.49	27,914,808	15.344	-1.93%
2019-07-19	0	20.75	20.70	20.75	20.55	21.00	30,026,294	624,371,951	20.794	15.60	15.56	15.60	15.45	15.79	39,933,435	15.635	1.22%
2019-07-18	0	20.50	20.45	20.50	20.15	20.55	21,231,441	433,300,470	20.408	15.41	15.38	15.41	15.15	15.45	28,236,730	15.345	0.24%
2019-07-17	0	20.45	20.45	20.50	20.25	20.70	22,942,085	470,200,807	20.495	15.38	15.38	15.41	15.23	15.56	30,511,799	15.410	-0.24%
2019-07-16	0	20.50	20.50	20.55	20.20	20.55	43,992,222	898,282,527	20.419	15.41	15.41	15.45	15.19	15.45	58,507,405	15.353	0.49%
2019-07-15	0	20.40	20.40	20.45	19.78	20.50	43,161,133	873,499,015	20.238	15.34	15.34	15.38	14.87	15.41	57,402,099	15.217	0.99%
2019-07-12	0	20.20	20.20	20.25	19.66	20.40	45,901,810	926,503,050	20.184	15.19	15.19	15.23	14.78	15.34	61,047,059	15.177	1.81%
2019-07-11	0	19.84	19.82	19.84	19.66	19.96	24,376,251	483,645,257	19.841	14.92	14.90	14.92	14.78	15.01	32,419,167	14.918	1.74%
2019-07-10	0	19.50	19.48	19.50	19.42	19.82	18,148,350	354,540,228	19.536	14.66	14.65	14.66	14.60	14.90	24,136,377	14.689	-0.41%
2019-07-09	0	19.58	19.54	19.58	19.30	19.66	26,099,016	509,766,908	19.532	14.72	14.69	14.72	14.51	14.78	34,710,356	14.686	-0.20%
2019-07-08	0	19.62	19.60	19.62	19.34	19.76	19,525,880	381,252,640	19.526	14.75	14.74	14.75	14.54	14.86	25,968,421	14.681	-1.51%
2019-07-05	0	19.92	19.90	19.92	19.64	19.98	16,421,464	326,077,917	19.857	14.98	14.96	14.98	14.77	15.02	21,839,707	14.931	0.10%
2019-07-04	0	19.90	19.88	19.90	19.84	20.10	19,832,761	395,427,749	19.938	14.96	14.95	14.96	14.92	15.11	26,376,557	14.992	-0.10%
2019-07-03	0	19.92	19.90	19.92	19.76	20.05	23,689,958	471,323,531	19.895	14.98	14.96	14.98	14.86	15.08	31,506,432	14.960	-0.40%
2019-07-02	0	20.00	20.00	20.05	19.80	20.30	67,425,430	1,354,185,867	20.084	15.04	15.04	15.08	14.89	15.26	89,672,372	15.101	3.95%
2019-06-28	0	19.24	19.22	19.24	19.12	19.38	21,697,490	417,679,418	19.250	14.47	14.45	14.47	14.38	14.57	28,856,552	14.474	-0.31%
2019-06-27	0	19.30	19.28	19.30	19.02	19.44	32,183,345	620,151,990	19.269	14.51	14.50	14.51	14.30	14.62	42,802,202	14.489	2.01%
2019-06-26	0	18.92	18.90	18.92	18.80	19.16	24,603,129	465,952,750	18.939	14.23	14.21	14.23	14.14	14.41	32,720,903	14.240	-0.84%
2019-06-25	0	19.08	19.06	19.08	18.80	19.34	37,108,707	704,228,697	18.977	14.35	14.33	14.35	14.14	14.54	49,352,682	14.269	-1.45%
2019-06-24	0	19.36	19.34	19.36	19.24	19.56	25,020,775	485,059,299	19.386	14.56	14.54	14.56	14.47	14.71	33,276,351	14.577	0.21%
2019-06-21	0	19.32	19.32	19.34	19.22	19.56	46,975,370	909,369,891	19.358	14.53	14.53	14.54	14.45	14.71	62,474,839	14.556	-0.31%
2019-06-20	0	19.38	19.38	19.40	18.78	19.54	57,555,060	1,113,561,333	19.348	14.57	14.57	14.59	14.12	14.69	76,545,285	14.548	3.30%
2019-06-19	0	18.76	18.76	18.78	18.68	18.94	47,218,747	888,911,089	18.825	14.11	14.11	14.12	14.05	14.24	62,798,518	14.155	3.08%
2019-06-18	0	18.20	18.20	18.22	18.08	18.40	18,540,703	338,254,429	18.244	13.68	13.68	13.70	13.59	13.84	24,658,186	13.718	0.78%
2019-06-17	0	18.06	18.06	18.08	17.88	18.30	15,978,022	289,862,184	18.141	13.58	13.58	13.59	13.44	13.76	21,249,952	13.641	0.33%
2019-06-14	0	18.00	17.98	18.00	17.82	18.18	22,602,808	406,141,391	17.969	13.53	13.52	13.53	13.40	13.67	30,060,578	13.511	-0.66%
2019-06-13	0	18.12	18.10	18.12	17.74	18.18	46,303,628	830,887,176	17.944	13.62	13.61	13.62	13.34	13.67	61,581,456	13.492	-1.20%
2019-06-12	0	18.34	18.32	18.34	18.20	18.52	29,214,596	535,396,412	18.326	13.79	13.77	13.79	13.68	13.93	38,853,918	13.780	-0.86%
2019-06-11	0	18.50	18.48	18.50	18.24	18.68	45,241,722	839,082,969	18.547	13.91	13.90	13.91	13.71	14.05	60,169,176	13.945	1.43%
2019-06-10	0	18.24	18.24	18.26	17.98	18.46	58,790,822	1,074,602,888	18.278	13.71	13.71	13.73	13.52	13.88	78,188,785	13.744	3.40%
2019-06-06	0	17.64	17.62	17.64	17.50	17.78	23,612,183	416,098,299	17.622	13.26	13.25	13.26	13.16	13.37	31,402,995	13.250	0.13%
2019-06-05	0	17.80	17.78	17.80	17.70	18.24	29,800,991	531,980,186	17.851	13.25	13.23	13.25	13.17	13.57	40,043,383	13.285	0.11%
2019-06-04	0	17.78	17.76	17.78	17.62	18.32	48,413,529	860,795,782	17.780	13.23	13.22	13.23	13.11	13.63	65,052,920	13.232	-2.20%
2019-06-03	0	18.18	18.16	18.18	18.04	18.42	24,347,915	442,689,136	18.182	13.53	13.51	13.53	13.43	13.71	32,716,123	13.531	-0.11%
2019-05-31	0	18.20	18.18	18.20	18.12	18.48	28,690,878	523,018,677	18.229	13.54	13.53	13.54	13.49	13.75	38,551,732	13.567	-0.33%
2019-05-30	0	18.26	18.26	18.28	18.16	18.56	29,912,002	547,446,884	18.302	13.59	13.59	13.60	13.51	13.81	40,192,548	13.621	-0.11%
2019-05-29	0	18.28	18.28	18.30	17.92	18.76	46,351,967	852,316,904	18.388	13.60	13.60	13.62	13.34	13.96	62,282,814	13.685	0.55%
2019-05-28	0	18.18	18.18	18.20	18.02	18.32	42,792,547	778,258,623	18.187	13.53	13.53	13.54	13.41	13.63	57,500,046	13.535	0.33%
2019-05-27	0	18.12	18.10	18.12	17.84	18.24	24,917,211	449,837,895	18.053	13.49	13.47	13.49	13.28	13.57	33,481,082	13.436	-0.33%
2019-05-24	0	18.18	18.18	18.20	18.10	18.50	29,146,754	531,031,678	18.219	13.53	13.53	13.54	13.47	13.77	39,164,290	13.559	0.00%
2019-05-23	0	18.18	18.16	18.18	18.02	18.66	41,830,454	760,859,098	18.189	13.53	13.51	13.53	13.41	13.89	56,207,289	13.537	-1.30%
2019-05-22	0	18.42	18.40	18.42	18.34	18.66	22,166,633	409,729,056	18.484	13.71	13.69	13.71	13.65	13.89	29,785,150	13.756	0.55%
2019-05-21	0	18.32	18.30	18.32	18.18	18.64	41,799,514	767,844,708	18.370	13.63	13.62	13.63	13.53	13.87	56,165,715	13.671	0.11%
2019-05-20	0	18.30	18.30	18.32	18.12	18.84	52,786,146	965,470,494	18.290	13.62	13.62	13.63	13.49	14.02	70,928,375	13.612	-2.14%
2019-05-17	0	18.70	18.68	18.70	18.54	19.32	47,031,141	880,855,021	18.729	13.92	13.90	13.92	13.80	14.38	63,195,415	13.939	-2.09%
2019-05-16	0	19.10	19.08	19.10	18.84	19.22	30,890,924	589,011,569	19.067	14.21	14.20	14.21	14.02	14.30	41,507,919	14.190	-0.21%
2019-05-15	0	19.14	19.12	19.14	18.96	19.36	35,978,864	689,844,060	19.174	14.24	14.23	14.24	14.11	14.41	48,344,548	14.269	0.00%
2019-05-14	0	19.14	19.12	19.14	18.60	19.28	70,990,032	1,342,579,771	18.912	14.24	14.23	14.24	13.84	14.35	95,388,810	14.075	-2.15%
2019-05-10	0	19.56	19.56	19.58	19.28	20.10	63,472,776	1,252,703,545	19.736	14.56	14.56	14.57	14.35	14.96	85,287,925	14.688	1.24%
2019-05-09	0	19.32	19.30	19.32	19.20	19.94	80,404,777	1,560,400,630	19.407	14.38	14.36	14.38	14.29	14.84	108,039,337	14.443	-3.88%
2019-05-08	0	20.10	20.10	20.15	19.96	20.55	72,521,703	1,461,748,145	20.156	14.96	14.96	15.00	14.85	15.29	97,446,905	15.000	-3.13%
2019-05-07	0	20.75	20.75	20.80	20.45	21.15	57,383,008	1,191,934,246	20.772	15.44	15.44	15.48	15.22	15.74	77,105,147	15.459	-0.95%
2019-05-06	0	20.95	20.90	20.95	20.55	21.40	99,548,574	2,073,971,655	20.834	15.59	15.55	15.59	15.29	15.93	133,762,723	15.505	-6.05%
2019-05-03	0	22.30	22.25	22.30	21.80	22.40	30,399,171	674,157,030	22.177	16.60	16.56	16.60	16.22	16.67	40,847,153	16.504	0.00%
2019-05-02	0	22.30	22.25	22.30	22.15	22.45	32,614,409	728,180,421	22.327	16.60	16.56	16.60	16.48	16.71	43,823,753	16.616	0.45%
2019-04-30	0	22.20	22.15	22.20	21.80	22.35	35,175,754	778,655,758	22.136	16.52	16.48	16.52	16.22	16.63	47,265,415	16.474	0.00%
2019-04-29	0	22.20	22.20	22.25	21.85	22.50	49,742,123	1,106,203,357	22.239	16.52	16.52	16.56	16.26	16.74	66,838,143	16.550	1.37%
2019-04-26	0	21.90	21.85	21.90	21.75	22.30	46,383,938	1,019,528,692	21.980	16.30	16.26	16.30	16.19	16.60	62,325,773	16.358	0.92%
2019-04-25	0	21.70	21.65	21.70	21.60	22.20	30,986,957	676,347,426	21.827	16.15	16.11	16.15	16.08	16.52	41,636,957	16.244	-1.59%
2019-04-24	0	22.05	22.00	22.05	21.75	22.50	38,423,950	847,695,624	22.062	16.41	16.37	16.41	16.19	16.74	51,629,993	16.419	-0.90%
2019-04-23	0	22.25	22.20	22.25	21.85	22.80	100,829,301	2,260,801,912	22.422	16.56	16.52	16.56	16.26	16.97	135,483,627	16.687	1.60%
2019-04-18	0	21.90	21.85	21.90	21.60	22.00	26,267,019	573,213,375	21.823	16.30	16.26	16.30	16.08	16.37	35,294,810	16.241	-0.23%
2019-04-17	0	21.95	21.95	22.00	21.70	22.20	40,612,059	890,888,724	21.937	16.34	16.34	16.37	16.15	16.52	54,570,140	16.326	0.46%
2019-04-16	0	21.85	21.80	21.85	21.00	21.90	53,916,844	1,169,139,137	21.684	16.26	16.22	16.26	15.63	16.30	72,447,686	16.138	3.07%
2019-04-15	0	21.20	21.15	21.20	21.00	21.75	70,695,384	1,514,499,863	21.423	15.78	15.74	15.78	15.63	16.19	94,992,893	15.943	0.71%
2019-04-12	0	21.05	21.00	21.05	20.80	21.05	43,224,427	903,228,913	20.896	15.67	15.63	15.67	15.48	15.67	58,080,360	15.551	0.24%
2019-04-11	0	21.00	20.95	21.00	20.90	21.60	74,864,070	1,584,559,327	21.166	15.63	15.59	15.63	15.55	16.08	100,594,327	15.752	-2.78%
2019-04-10	0	21.60	21.55	21.60	21.30	21.75	37,954,827	818,409,324	21.563	16.08	16.04	16.08	15.85	16.19	50,999,636	16.047	-0.46%
2019-04-09	0	21.70	21.70	21.75	21.70	22.10	47,502,316	1,035,442,717	21.798	16.15	16.15	16.19	16.15	16.45	63,828,530	16.222	-0.91%
2019-04-08	0	21.90	21.85	21.90	21.70	22.20	51,355,602	1,127,120,735	21.947	16.30	16.26	16.30	16.15	16.52	69,006,163	16.334	0.00%
2019-04-04	0	21.90	21.85	21.90	21.70	22.25	51,344,697	1,124,607,160	21.903	16.30	16.26	16.30	16.15	16.56	68,991,510	16.301	0.46%
2019-04-03	0	21.80	21.80	21.85	21.25	21.90	46,491,164	1,007,757,191	21.676	16.22	16.22	16.26	15.81	16.30	62,469,852	16.132	1.63%
2019-04-02	0	21.45	21.45	21.50	21.30	21.60	35,454,360	760,874,176	21.461	15.96	15.96	16.00	15.85	16.08	47,639,776	15.971	0.23%
2019-04-01	0	21.40	21.40	21.45	21.25	21.80	54,258,486	1,168,616,946	21.538	15.93	15.93	15.96	15.81	16.22	72,906,748	16.029	1.42%
2019-03-29	0	21.10	21.05	21.10	20.35	21.25	64,588,324	1,357,114,024	21.012	15.70	15.67	15.70	15.14	15.81	86,786,879	15.637	3.69%
2019-03-28	0	20.35	20.35	20.40	19.98	20.60	65,934,180	1,344,136,344	20.386	15.14	15.14	15.18	14.87	15.33	88,595,297	15.172	-0.49%
2019-03-27	0	20.45	20.40	20.45	20.10	20.60	35,153,649	718,815,083	20.448	15.22	15.18	15.22	14.96	15.33	47,235,712	15.218	0.99%
2019-03-26	0	20.25	20.20	20.25	20.05	20.70	38,915,440	789,580,431	20.290	15.07	15.03	15.07	14.92	15.41	52,290,405	15.100	-0.98%
2019-03-25	0	20.45	20.45	20.50	20.25	20.90	60,884,150	1,248,421,059	20.505	15.22	15.22	15.26	15.07	15.55	81,809,607	15.260	-3.76%
2019-03-22	0	21.25	21.20	21.25	20.85	21.60	32,813,133	693,918,549	21.148	15.81	15.78	15.81	15.52	16.08	44,090,777	15.738	-1.16%
2019-03-21	0	21.50	21.50	21.55	21.30	21.85	39,427,440	850,873,111	21.581	16.00	16.00	16.04	15.85	16.26	52,978,375	16.061	0.23%
2019-03-20	0	21.45	21.45	21.50	21.30	21.65	27,179,411	583,730,357	21.477	15.96	15.96	16.00	15.85	16.11	36,520,784	15.984	-1.38%
2019-03-19	0	21.75	21.70	21.75	21.50	21.95	24,444,533	530,664,896	21.709	16.19	16.15	16.19	16.00	16.34	32,845,948	16.156	0.23%
2019-03-18	0	21.70	21.70	21.75	21.15	21.80	38,117,535	823,633,167	21.608	16.15	16.15	16.19	15.74	16.22	51,218,265	16.081	2.36%
2019-03-15	0	21.20	21.20	21.25	21.00	21.95	47,911,042	1,027,612,089	21.448	15.78	15.78	15.81	15.63	16.34	64,377,732	15.962	0.24%
2019-03-14	0	21.15	21.10	21.15	20.75	21.50	34,836,334	732,987,166	21.041	15.74	15.70	15.74	15.44	16.00	46,809,338	15.659	-0.94%
2019-03-13	0	21.35	21.30	21.35	21.00	21.60	25,284,717	539,202,327	21.325	15.89	15.85	15.89	15.63	16.08	33,974,897	15.871	0.23%
2019-03-12	0	21.30	21.25	21.30	21.10	21.70	44,689,795	954,372,195	21.355	15.85	15.81	15.85	15.70	16.15	60,049,365	15.893	1.91%
2019-03-11	0	20.90	20.90	20.95	20.50	21.00	43,066,184	894,563,211	20.772	15.55	15.55	15.59	15.26	15.63	57,867,730	15.459	1.70%
2019-03-08	0	20.55	20.55	20.60	20.40	21.05	123,104,637	2,540,510,400	20.637	15.29	15.29	15.33	15.18	15.67	165,414,840	15.358	-3.97%
2019-03-07	0	21.40	21.40	21.45	21.25	22.05	84,890,779	1,829,053,200	21.546	15.93	15.93	15.96	15.81	16.41	114,067,146	16.035	-4.25%
2019-03-06	0	22.35	22.35	22.40	21.90	22.50	65,563,331	1,455,005,205	22.192	16.63	16.63	16.67	16.30	16.74	88,096,989	16.516	-0.22%
2019-03-05	0	22.40	22.35	22.40	21.95	22.65	54,696,244	1,221,075,171	22.325	16.67	16.63	16.67	16.34	16.86	73,494,961	16.614	-0.22%
2019-03-04	0	22.45	22.45	22.50	22.30	23.35	127,990,046	2,919,013,696	22.807	16.71	16.71	16.74	16.60	17.38	171,979,330	16.973	-1.54%
2019-03-01	0	22.80	22.75	22.80	21.55	22.90	114,548,557	2,565,637,066	22.398	16.97	16.93	16.97	16.04	17.04	153,918,095	16.669	5.56%
2019-02-28	0	21.60	21.60	21.65	21.40	22.10	53,287,068	1,153,949,457	21.655	16.08	16.08	16.11	15.93	16.45	71,601,461	16.116	-0.69%
2019-02-27	0	21.75	21.70	21.75	21.55	22.65	95,105,135	2,104,210,874	22.125	16.19	16.15	16.19	16.04	16.86	127,792,105	16.466	-2.47%
2019-02-26	0	22.30	22.25	22.30	22.05	22.80	103,760,871	2,321,893,094	22.377	16.60	16.56	16.60	16.41	16.97	139,422,757	16.654	-1.55%
2019-02-25	0	22.65	22.60	22.65	21.80	22.75	223,029,664	4,981,298,453	22.335	16.86	16.82	16.86	16.22	16.93	299,683,400	16.622	6.84%
2019-02-22	0	21.20	21.15	21.20	20.15	21.25	82,337,624	1,716,451,922	20.847	15.78	15.74	15.78	15.00	15.81	110,636,490	15.514	2.91%
2019-02-21	0	20.60	20.55	20.60	20.40	21.00	75,524,538	1,565,549,424	20.729	15.33	15.29	15.33	15.18	15.63	101,481,794	15.427	0.00%
2019-02-20	0	20.60	20.55	20.60	19.94	20.80	127,717,371	2,611,959,642	20.451	15.33	15.29	15.33	14.84	15.48	171,612,938	15.220	4.25%
2019-02-19	0	19.76	19.76	19.78	19.24	20.05	103,902,076	2,056,397,812	19.792	14.71	14.71	14.72	14.32	14.92	139,612,493	14.729	3.02%
2019-02-18	0	19.18	19.16	19.18	18.92	19.22	43,986,681	840,721,509	19.113	14.27	14.26	14.27	14.08	14.30	59,104,596	14.224	1.70%
2019-02-15	0	18.86	18.84	18.86	18.60	19.28	53,578,614	1,008,699,173	18.827	14.04	14.02	14.04	13.84	14.35	71,993,209	14.011	-2.58%
2019-02-14	0	19.36	19.34	19.36	19.24	19.68	55,502,631	1,076,243,904	19.391	14.41	14.39	14.41	14.32	14.65	74,578,497	14.431	-2.22%
2019-02-13	0	19.80	19.78	19.80	19.06	19.98	69,799,987	1,371,163,988	19.644	14.74	14.72	14.74	14.18	14.87	93,789,754	14.620	3.34%
2019-02-12	0	19.16	19.16	19.18	19.00	19.24	27,764,793	532,212,216	19.169	14.26	14.26	14.27	14.14	14.32	37,307,358	14.266	0.10%
2019-02-11	0	19.14	19.14	19.16	18.90	19.24	28,301,990	540,050,305	19.082	14.24	14.24	14.26	14.07	14.32	38,029,186	14.201	-0.31%
2019-02-08	0	19.20	19.18	19.20	18.74	19.26	27,555,088	525,358,873	19.066	14.29	14.27	14.29	13.95	14.33	37,025,579	14.189	-0.72%
2019-02-04	0	19.34	19.32	19.34	19.14	19.46	11,188,524	215,648,872	19.274	14.39	14.38	14.39	14.24	14.48	15,033,941	14.344	-0.62%
2019-02-01	0	19.46	19.46	19.48	19.18	19.58	29,576,315	574,540,374	19.426	14.48	14.48	14.50	14.27	14.57	39,741,488	14.457	0.62%
2019-01-31	0	19.34	19.34	19.36	18.82	19.48	79,778,191	1,538,422,812	19.284	14.39	14.39	14.41	14.01	14.50	107,197,397	14.351	2.33%
2019-01-30	0	18.90	18.88	18.90	18.40	18.94	112,258,554	2,101,640,697	18.721	14.07	14.05	14.07	13.69	14.10	150,841,034	13.933	-1.87%
2019-01-29	0	19.26	19.26	19.28	19.00	19.42	52,190,792	1,001,339,525	19.186	14.33	14.33	14.35	14.14	14.45	70,128,402	14.279	-1.63%
2019-01-28	0	19.58	19.56	19.58	19.38	20.00	53,251,565	1,048,683,012	19.693	14.57	14.56	14.57	14.42	14.88	71,553,756	14.656	-0.51%
2019-01-25	0	19.68	19.68	19.70	18.90	19.72	77,209,752	1,506,294,356	19.509	14.65	14.65	14.66	14.07	14.68	103,746,204	14.519	4.13%
2019-01-24	0	18.90	18.88	18.90	18.84	19.20	29,782,525	564,486,886	18.954	14.07	14.05	14.07	14.02	14.29	40,018,571	14.106	-0.74%
2019-01-23	0	19.04	19.02	19.04	18.52	19.04	41,452,005	783,126,801	18.892	14.17	14.16	14.17	13.78	14.17	55,698,769	14.060	1.28%
2019-01-22	0	18.80	18.78	18.80	18.60	19.18	33,894,857	637,156,977	18.798	13.99	13.98	13.99	13.84	14.27	45,544,282	13.990	-1.47%
2019-01-21	0	19.08	19.06	19.08	18.90	19.26	52,818,130	1,010,092,158	19.124	14.20	14.18	14.20	14.07	14.33	70,971,352	14.232	-0.10%
2019-01-18	0	19.10	19.08	19.10	18.50	19.16	74,054,881	1,403,752,291	18.956	14.21	14.20	14.21	13.77	14.26	99,507,026	14.107	3.69%
2019-01-17	0	18.42	18.42	18.44	18.24	18.76	81,469,494	1,506,985,533	18.498	13.71	13.71	13.72	13.57	13.96	109,469,989	13.766	-0.11%
2019-01-16	0	18.44	18.42	18.44	17.44	18.48	104,430,538	1,895,216,234	18.148	13.72	13.71	13.72	12.98	13.75	140,322,584	13.506	4.77%
2019-01-15	0	17.60	17.60	17.62	16.96	17.60	83,444,874	1,450,010,107	17.377	13.10	13.10	13.11	12.62	13.10	112,124,294	12.932	4.27%
2019-01-14	0	16.88	16.86	16.88	16.78	17.40	33,149,269	559,575,021	16.880	12.56	12.55	12.56	12.49	12.95	44,542,441	12.563	-3.10%
2019-01-11	0	17.42	17.40	17.42	17.16	17.60	37,585,337	653,837,171	17.396	12.96	12.95	12.96	12.77	13.10	50,503,154	12.946	0.23%
2019-01-10	0	17.38	17.36	17.38	17.02	17.46	41,967,688	726,259,123	17.305	12.93	12.92	12.93	12.67	12.99	56,391,689	12.879	1.16%
2019-01-09	0	17.18	17.16	17.18	16.86	17.40	59,802,202	1,026,779,139	17.170	12.79	12.77	12.79	12.55	12.95	80,355,801	12.778	3.62%
2019-01-08	0	16.58	16.56	16.58	16.48	16.70	21,287,868	352,798,449	16.573	12.34	12.32	12.34	12.26	12.43	28,604,359	12.334	-0.48%
2019-01-07	0	16.66	16.66	16.68	16.52	16.76	34,762,457	579,484,169	16.670	12.40	12.40	12.41	12.29	12.47	46,710,070	12.406	1.59%
2019-01-04	0	16.40	16.38	16.40	15.90	16.52	30,339,453	495,090,131	16.318	12.21	12.19	12.21	11.83	12.29	40,766,911	12.144	2.37%
2019-01-03	0	16.02	16.00	16.02	15.90	16.30	29,430,279	471,931,674	16.036	11.92	11.91	11.92	11.83	12.13	39,545,260	11.934	-1.11%
2019-01-02	0	16.20	16.18	16.20	16.10	16.58	27,723,791	449,914,127	16.228	12.06	12.04	12.06	11.98	12.34	37,252,264	12.077	-2.64%
2018-12-31	0	16.64	16.64	16.66	16.44	16.76	11,796,115	196,327,971	16.643	12.38	12.38	12.40	12.23	12.47	15,850,357	12.386	1.84%
2018-12-28	0	16.34	16.32	16.34	16.20	16.54	23,756,637	388,851,132	16.368	12.16	12.15	12.16	12.06	12.31	31,921,627	12.181	0.25%
2018-12-27	0	16.30	16.30	16.32	16.28	16.66	20,536,748	336,925,816	16.406	12.13	12.13	12.15	12.12	12.40	27,595,085	12.210	-0.61%
2018-12-24	0	16.40	16.40	16.42	16.26	16.50	14,046,166	230,276,056	16.394	12.21	12.21	12.22	12.10	12.28	18,873,735	12.201	-1.32%
2018-12-21	0	16.62	16.62	16.64	16.04	16.76	54,396,401	897,929,928	16.507	12.37	12.37	12.38	11.94	12.47	73,092,064	12.285	1.71%
2018-12-20	0	16.34	16.34	16.36	16.14	16.60	20,237,163	331,126,674	16.362	12.16	12.16	12.18	12.01	12.35	27,192,534	12.177	-1.57%
2018-12-19	0	16.60	16.60	16.62	16.42	16.72	20,871,455	345,703,412	16.563	12.35	12.35	12.37	12.22	12.44	28,044,828	12.327	0.73%
2018-12-18	0	16.48	16.48	16.50	16.38	16.70	22,265,844	367,214,633	16.492	12.26	12.26	12.28	12.19	12.43	29,918,459	12.274	-0.12%
2018-12-17	0	16.50	16.50	16.52	16.40	16.68	28,296,815	467,494,961	16.521	12.28	12.28	12.29	12.21	12.41	38,022,232	12.295	-0.36%
2018-12-14	0	16.56	16.54	16.56	16.42	16.70	32,867,084	544,363,225	16.563	12.32	12.31	12.32	12.22	12.43	44,163,271	12.326	-1.19%
2018-12-13	0	16.76	16.74	16.76	16.40	16.80	24,919,487	416,380,829	16.709	12.47	12.46	12.47	12.21	12.50	33,484,140	12.435	1.95%
2018-12-12	0	16.44	16.44	16.46	16.20	16.60	31,247,441	513,447,433	16.432	12.23	12.23	12.25	12.06	12.35	41,986,968	12.229	2.24%
2018-12-11	0	16.08	16.06	16.08	16.02	16.20	23,321,411	375,378,146	16.096	11.97	11.95	11.97	11.92	12.06	31,336,817	11.979	-0.62%
2018-12-10	0	16.18	16.18	16.20	16.00	16.34	34,412,071	556,577,219	16.174	12.04	12.04	12.06	11.91	12.16	46,239,259	12.037	-1.58%
2018-12-07	0	16.44	16.44	16.46	16.44	16.86	53,701,145	887,792,041	16.532	12.23	12.23	12.25	12.23	12.55	72,157,853	12.303	-2.03%
2018-12-06	0	16.78	16.78	16.80	16.68	17.16	40,976,858	687,597,977	16.780	12.49	12.49	12.50	12.41	12.77	55,060,318	12.488	-3.12%
2018-12-05	0	17.32	17.32	17.34	17.04	17.48	29,880,065	517,830,501	17.330	12.89	12.89	12.90	12.68	13.01	40,149,634	12.898	-1.14%
2018-12-04	0	17.52	17.52	17.54	17.34	17.68	44,912,522	785,238,413	17.484	13.04	13.04	13.05	12.90	13.16	60,348,642	13.012	-0.57%
2018-12-03	0	17.62	17.62	17.64	17.18	17.68	83,152,154	1,461,496,150	17.576	13.11	13.11	13.13	12.79	13.16	111,730,968	13.080	4.88%
2018-11-30	0	16.80	16.80	16.82	16.68	16.96	32,211,625	542,296,674	16.835	12.50	12.50	12.52	12.41	12.62	43,282,535	12.529	0.12%
2018-11-29	0	16.78	16.76	16.78	16.64	16.92	32,321,612	542,664,450	16.790	12.49	12.47	12.49	12.38	12.59	43,430,324	12.495	0.60%
2018-11-28	0	16.68	16.68	16.70	16.40	16.74	32,766,602	544,424,470	16.615	12.41	12.41	12.43	12.21	12.46	44,028,254	12.365	0.60%
2018-11-27	0	16.58	16.58	16.60	16.36	16.64	32,469,109	535,856,262	16.504	12.34	12.34	12.35	12.18	12.38	43,628,515	12.282	-0.48%
2018-11-26	0	16.66	16.66	16.68	16.30	16.76	31,824,239	528,869,133	16.618	12.40	12.40	12.41	12.13	12.47	42,762,007	12.368	1.96%
2018-11-23	0	16.34	16.32	16.34	16.20	16.40	12,740,569	207,300,961	16.271	12.16	12.15	12.16	12.06	12.21	17,119,413	12.109	-0.37%
2018-11-22	0	16.40	16.38	16.40	16.26	16.52	17,170,351	280,743,854	16.351	12.21	12.19	12.21	12.10	12.29	23,071,681	12.168	-0.61%
2018-11-21	0	16.50	16.50	16.52	16.22	16.56	23,583,916	387,664,301	16.438	12.28	12.28	12.29	12.07	12.32	31,689,543	12.233	0.00%
2018-11-20	0	16.50	16.48	16.50	16.42	16.72	25,746,406	425,041,720	16.509	12.28	12.26	12.28	12.22	12.44	34,595,266	12.286	-2.25%
2018-11-19	0	16.88	16.86	16.88	16.74	17.16	26,324,828	444,657,994	16.891	12.56	12.55	12.56	12.46	12.77	35,372,487	12.571	-0.71%
2018-11-16	0	17.00	16.98	17.00	16.58	17.00	27,575,092	465,740,801	16.890	12.65	12.64	12.65	12.34	12.65	37,052,458	12.570	1.43%
2018-11-15	0	16.76	16.76	16.78	16.28	16.86	24,755,286	411,900,139	16.639	12.47	12.47	12.49	12.12	12.55	33,263,505	12.383	2.57%
2018-11-14	0	16.34	16.34	16.36	16.24	16.50	19,967,586	326,054,901	16.329	12.16	12.16	12.18	12.09	12.28	26,830,306	12.152	-0.73%
2018-11-13	0	16.46	16.44	16.46	15.94	16.52	22,286,358	363,733,889	16.321	12.25	12.23	12.25	11.86	12.29	29,946,023	12.146	0.86%
2018-11-12	0	16.32	16.32	16.34	16.12	16.44	16,179,411	263,774,462	16.303	12.15	12.15	12.16	12.00	12.23	21,740,161	12.133	0.25%
2018-11-09	0	16.28	16.26	16.28	16.18	16.46	27,725,527	452,115,403	16.307	12.12	12.10	12.12	12.04	12.25	37,254,597	12.136	-1.57%
2018-11-08	0	16.54	16.54	16.56	16.44	16.70	34,981,437	577,827,183	16.518	12.31	12.31	12.32	12.23	12.43	47,004,312	12.293	0.73%
2018-11-07	0	16.42	16.40	16.42	16.24	16.62	26,428,476	433,728,523	16.411	12.22	12.21	12.22	12.09	12.37	35,511,758	12.214	-0.12%
2018-11-06	0	16.44	16.44	16.46	16.28	16.52	22,593,221	370,300,688	16.390	12.23	12.23	12.25	12.12	12.29	30,358,353	12.198	0.37%
2018-11-05	0	16.38	16.36	16.38	16.16	16.52	29,927,688	488,248,072	16.314	12.19	12.18	12.19	12.03	12.29	40,213,625	12.141	-2.15%
2018-11-02	0	16.74	16.74	16.76	16.08	16.82	84,682,997	1,394,972,397	16.473	12.46	12.46	12.47	11.97	12.52	113,787,951	12.259	6.49%
2018-11-01	0	15.72	15.70	15.72	15.50	15.86	50,133,701	788,042,982	15.719	11.70	11.68	11.70	11.54	11.80	67,364,303	11.698	0.64%
2018-10-31	0	15.62	15.60	15.62	15.46	15.78	52,887,347	824,050,304	15.581	11.62	11.61	11.62	11.51	11.74	71,064,358	11.596	0.77%
2018-10-30	0	15.50	15.50	15.52	15.44	15.78	60,427,622	940,453,557	15.563	11.54	11.54	11.55	11.49	11.74	81,196,173	11.582	-1.90%
2018-10-29	0	15.80	15.78	15.80	15.46	16.28	54,823,822	860,321,541	15.692	11.76	11.74	11.76	11.51	12.12	73,666,386	11.679	-1.00%
2018-10-26	0	15.96	15.94	15.96	15.78	16.90	114,118,910	1,832,400,583	16.057	11.88	11.86	11.88	11.74	12.58	153,340,781	11.950	-6.67%
2018-10-25	0	17.10	17.08	17.10	16.72	17.12	35,607,737	602,878,260	16.931	12.73	12.71	12.73	12.44	12.74	47,845,867	12.600	-0.58%
2018-10-24	0	17.20	17.18	17.20	17.10	17.54	29,171,580	503,594,498	17.263	12.80	12.79	12.80	12.73	13.05	39,197,648	12.848	-0.92%
2018-10-23	0	17.36	17.34	17.36	17.16	17.94	37,854,436	660,168,802	17.440	12.92	12.90	12.92	12.77	13.35	50,864,741	12.979	-2.58%
2018-10-22	0	17.82	17.80	17.82	17.30	18.00	55,670,794	993,061,926	17.838	13.26	13.25	13.26	12.87	13.40	74,804,457	13.275	3.36%
2018-10-19	0	17.24	17.22	17.24	16.74	17.42	32,376,608	557,510,789	17.220	12.83	12.82	12.83	12.46	12.96	43,504,222	12.815	1.53%
2018-10-18	0	16.98	16.96	16.98	16.80	17.20	22,345,021	378,651,580	16.946	12.64	12.62	12.64	12.50	12.80	30,024,848	12.611	-0.24%
2018-10-16	0	17.02	17.02	17.04	16.94	17.24	22,191,255	378,726,790	17.066	12.67	12.67	12.68	12.61	12.83	29,818,234	12.701	0.95%
2018-10-15	0	16.86	16.84	16.86	16.78	17.16	17,374,970	293,713,432	16.904	12.55	12.53	12.55	12.49	12.77	23,346,626	12.581	-1.52%
2018-10-12	0	17.12	17.12	17.14	16.78	17.18	33,664,350	572,806,423	17.015	12.74	12.74	12.76	12.49	12.79	45,234,552	12.663	2.76%
2018-10-11	0	16.66	16.66	16.68	16.52	16.86	67,701,867	1,126,441,899	16.638	12.40	12.40	12.41	12.29	12.55	90,970,525	12.382	-2.80%
2018-10-10	0	17.14	17.12	17.14	17.06	17.30	20,877,780	358,569,318	17.175	12.76	12.74	12.76	12.70	12.87	28,053,327	12.782	0.59%
2018-10-09	0	17.04	17.04	17.06	16.94	17.22	25,072,856	428,587,919	17.094	12.68	12.68	12.70	12.61	12.82	33,690,221	12.721	0.35%
2018-10-08	0	16.98	16.96	16.98	16.90	17.38	28,336,962	483,896,032	17.076	12.64	12.62	12.64	12.58	12.93	38,076,178	12.709	-0.59%
2018-10-05	0	17.08	17.06	17.08	17.00	17.26	21,897,668	374,254,124	17.091	12.71	12.70	12.71	12.65	12.85	29,423,743	12.719	-0.47%
2018-10-04	0	17.16	17.14	17.16	17.02	17.28	21,803,044	373,205,270	17.117	12.77	12.76	12.77	12.67	12.86	29,296,598	12.739	-1.83%
2018-10-03	0	17.48	17.46	17.48	17.22	17.58	19,329,638	336,984,758	17.434	13.01	12.99	13.01	12.82	13.08	25,973,099	12.974	0.58%
2018-10-02	0	17.38	17.36	17.38	17.26	17.78	33,719,204	587,829,973	17.433	12.93	12.92	12.93	12.85	13.23	45,308,259	12.974	-2.25%
2018-09-28	0	17.78	17.78	17.80	17.52	17.94	23,670,995	422,029,497	17.829	13.23	13.23	13.25	13.04	13.35	31,806,550	13.269	0.45%
2018-09-27	0	17.70	17.68	17.70	17.62	17.88	24,010,960	425,501,654	17.721	13.17	13.16	13.17	13.11	13.31	32,263,359	13.188	0.00%
2018-09-26	0	17.70	17.70	17.72	17.52	17.98	32,416,631	575,918,932	17.766	13.17	13.17	13.19	13.04	13.38	43,558,000	13.222	0.80%
2018-09-24	0	17.56	17.54	17.56	17.38	17.88	30,127,160	528,627,185	17.547	13.07	13.05	13.07	12.93	13.31	40,481,654	13.058	-2.12%
2018-09-21	0	17.94	17.92	17.94	17.62	18.06	56,897,047	1,017,232,315	17.878	13.35	13.34	13.35	13.11	13.44	76,452,164	13.305	2.63%
2018-09-20	0	17.48	17.48	17.50	17.36	17.56	28,582,481	499,041,172	17.460	13.01	13.01	13.02	12.92	13.07	38,406,080	12.994	1.16%
2018-09-19	0	17.28	17.28	17.30	17.10	17.40	37,293,074	644,052,984	17.270	12.86	12.86	12.87	12.73	12.95	50,110,443	12.853	1.29%
2018-09-18	0	17.06	17.06	17.08	16.72	17.18	31,930,001	542,054,150	16.976	12.70	12.70	12.71	12.44	12.79	42,904,119	12.634	0.95%
2018-09-17	0	16.90	16.88	16.90	16.72	16.94	34,997,041	589,431,488	16.842	12.58	12.56	12.58	12.44	12.61	47,025,279	12.534	-0.24%
2018-09-14	0	16.94	16.94	16.96	16.76	17.04	23,242,868	393,166,943	16.916	12.61	12.61	12.62	12.47	12.68	31,231,279	12.589	0.24%
2018-09-13	0	16.90	16.90	16.92	16.66	17.00	45,902,422	773,037,379	16.841	12.58	12.58	12.59	12.40	12.65	61,678,763	12.533	1.68%
2018-09-12	0	16.62	16.60	16.62	16.42	16.70	37,401,684	618,657,466	16.541	12.37	12.35	12.37	12.22	12.43	50,256,381	12.310	-0.36%
2018-09-11	0	16.68	16.66	16.68	16.60	16.92	43,592,785	728,607,638	16.714	12.41	12.40	12.41	12.35	12.59	58,575,320	12.439	-0.60%
2018-09-10	0	16.78	16.76	16.78	16.62	16.88	57,216,450	959,626,073	16.772	12.49	12.47	12.49	12.37	12.56	76,881,344	12.482	-0.71%
2018-09-07	0	16.90	16.88	16.90	16.74	17.18	62,800,812	1,062,716,457	16.922	12.58	12.56	12.58	12.46	12.79	84,385,012	12.594	-0.82%
2018-09-06	0	17.04	17.02	17.04	16.94	17.26	57,130,818	975,728,564	17.079	12.68	12.67	12.68	12.61	12.85	76,766,281	12.710	-1.96%
2018-09-05	0	17.38	17.36	17.38	17.28	17.78	47,963,008	838,440,771	17.481	12.93	12.92	12.93	12.86	13.23	64,447,558	13.010	-2.69%
2018-09-04	0	17.86	17.86	17.88	17.60	17.92	21,025,237	374,269,243	17.801	13.29	13.29	13.31	13.10	13.34	28,251,464	13.248	0.56%
2018-09-03	0	17.76	17.74	17.76	17.64	17.80	25,434,165	450,533,012	17.714	13.22	13.20	13.22	13.13	13.25	34,175,710	13.183	0.11%
2018-08-31	0	17.74	17.74	17.76	17.68	17.98	66,282,256	1,179,191,150	17.790	13.20	13.20	13.22	13.16	13.38	89,063,004	13.240	-2.31%
2018-08-30	0	18.16	18.14	18.16	18.10	18.60	51,904,429	947,803,819	18.261	13.51	13.50	13.51	13.47	13.84	69,743,618	13.590	-2.05%
2018-08-29	0	18.54	18.54	18.56	18.46	18.72	31,294,109	580,851,638	18.561	13.80	13.80	13.81	13.74	13.93	42,049,675	13.813	-0.75%
2018-08-28	0	18.68	18.68	18.70	18.64	18.86	39,685,144	741,706,136	18.690	13.90	13.90	13.92	13.87	14.04	53,324,650	13.909	0.21%
2018-08-27	0	18.64	18.64	18.66	18.36	18.76	39,711,390	738,504,764	18.597	13.87	13.87	13.89	13.66	13.96	53,359,917	13.840	1.30%
2018-08-24	0	18.40	18.38	18.40	18.30	18.44	45,981,283	844,262,507	18.361	13.69	13.68	13.69	13.62	13.72	61,784,728	13.665	-1.60%
2018-08-23	0	18.70	18.68	18.70	18.58	19.08	25,449,760	477,138,191	18.748	13.92	13.90	13.92	13.83	14.20	34,196,665	13.953	-0.64%
2018-08-22	0	18.82	18.80	18.82	18.40	18.86	38,984,928	729,676,573	18.717	14.01	13.99	14.01	13.69	14.04	52,383,775	13.929	0.97%
2018-08-21	0	18.64	18.64	18.66	18.50	18.78	30,858,933	576,019,372	18.666	13.87	13.87	13.89	13.77	13.98	41,464,932	13.892	0.43%
2018-08-20	0	18.56	18.54	18.56	18.34	18.64	26,784,930	495,194,847	18.488	13.81	13.80	13.81	13.65	13.87	35,990,723	13.759	0.65%
2018-08-17	0	18.44	18.42	18.44	18.30	18.68	27,384,450	504,703,810	18.430	13.72	13.71	13.72	13.62	13.90	36,796,294	13.716	-0.32%
2018-08-16	0	18.50	18.46	18.50	18.08	18.72	26,548,220	489,911,039	18.454	13.77	13.74	13.77	13.46	13.93	35,672,658	13.734	0.22%
2018-08-15	0	18.46	18.44	18.46	18.32	19.06	60,102,739	1,114,494,308	18.543	13.74	13.72	13.74	13.63	14.18	80,759,630	13.800	-2.22%
2018-08-14	0	18.88	18.86	18.88	18.78	19.06	19,784,551	373,723,511	18.890	14.05	14.04	14.05	13.98	14.18	26,584,363	14.058	-0.42%
2018-08-13	0	18.96	18.94	18.96	18.60	19.08	34,912,069	659,808,084	18.899	14.11	14.10	14.11	13.84	14.20	46,911,103	14.065	-1.04%
2018-08-10	0	19.16	19.14	19.16	19.12	19.42	14,578,313	280,388,369	19.233	14.26	14.24	14.26	14.23	14.45	19,588,777	14.314	-0.83%
2018-08-09	0	19.32	19.30	19.32	18.90	19.36	27,842,093	534,734,274	19.206	14.38	14.36	14.38	14.07	14.41	37,411,226	14.293	1.05%
2018-08-08	0	19.12	19.10	19.12	18.96	19.20	30,173,043	575,769,364	19.082	14.23	14.21	14.23	14.11	14.29	40,543,307	14.201	0.21%
2018-08-07	0	19.08	19.08	19.10	18.74	19.12	23,805,250	452,683,456	19.016	14.20	14.20	14.21	13.95	14.23	31,986,948	14.152	1.17%
2018-08-06	0	18.86	18.84	18.86	18.74	19.16	33,266,786	628,599,712	18.896	14.04	14.02	14.04	13.95	14.26	44,700,348	14.063	-0.42%
2018-08-03	0	18.94	18.92	18.94	18.82	19.10	34,491,549	653,435,888	18.945	14.10	14.08	14.10	14.01	14.21	46,346,053	14.099	-0.32%
2018-08-02	0	19.00	18.98	19.00	18.88	19.46	53,869,159	1,024,617,423	19.020	14.14	14.13	14.14	14.05	14.48	72,383,612	14.155	-2.66%
2018-08-01	0	19.52	19.50	19.52	19.38	19.84	30,691,944	600,477,824	19.565	14.53	14.51	14.53	14.42	14.77	41,240,551	14.560	-0.31%
2018-07-31	0	19.58	19.58	19.60	19.54	19.88	46,403,168	911,291,066	19.639	14.57	14.57	14.59	14.54	14.80	62,351,612	14.615	-1.61%
2018-07-30	0	19.90	19.88	19.90	19.70	20.05	35,221,364	698,758,098	19.839	14.81	14.80	14.81	14.66	14.92	47,326,701	14.765	-0.75%
2018-07-27	0	20.05	20.00	20.05	19.84	20.10	15,719,076	314,053,832	19.979	14.92	14.88	14.92	14.77	14.96	21,121,612	14.869	0.00%
2018-07-26	0	20.05	20.00	20.05	19.88	20.30	32,258,789	645,882,074	20.022	14.92	14.88	14.92	14.80	15.11	43,345,909	14.901	-0.74%
2018-07-25	0	20.20	20.15	20.20	19.98	20.30	42,167,341	850,493,238	20.169	15.03	15.00	15.03	14.87	15.11	56,659,961	15.010	0.50%
2018-07-24	0	20.10	20.05	20.10	19.80	20.30	37,875,390	762,055,989	20.120	14.96	14.92	14.96	14.74	15.11	50,892,897	14.974	1.41%
2018-07-23	0	19.82	19.82	19.84	19.54	20.15	34,487,019	682,982,970	19.804	14.75	14.75	14.77	14.54	15.00	46,339,966	14.739	-0.80%
2018-07-20	0	19.98	19.98	20.00	19.58	20.25	36,254,259	722,890,852	19.939	14.87	14.87	14.88	14.57	15.07	48,714,594	14.839	1.22%
2018-07-19	0	19.74	19.74	19.76	19.60	20.25	61,845,821	1,233,725,094	19.948	14.69	14.69	14.71	14.59	15.07	83,101,797	14.846	1.02%
2018-07-18	0	19.54	19.54	19.56	19.48	19.90	26,478,942	519,769,846	19.630	14.54	14.54	14.56	14.50	14.81	35,579,569	14.609	-0.31%
2018-07-17	0	19.60	19.58	19.60	19.48	19.86	39,861,847	781,217,804	19.598	14.59	14.57	14.59	14.50	14.78	53,562,085	14.585	-1.21%
2018-07-16	0	19.84	19.84	19.86	19.70	20.00	27,166,968	538,492,882	19.822	14.77	14.77	14.78	14.66	14.88	36,504,065	14.752	-0.10%
2018-07-13	0	19.86	19.86	19.88	19.82	20.05	29,878,875	595,782,863	19.940	14.78	14.78	14.80	14.75	14.92	40,148,035	14.840	0.40%
2018-07-12	0	19.78	19.78	19.80	19.42	19.98	33,211,289	657,918,095	19.810	14.72	14.72	14.74	14.45	14.87	44,625,777	14.743	0.92%
2018-07-11	0	19.60	19.60	19.62	19.00	19.60	30,309,115	588,996,652	19.433	14.59	14.59	14.60	14.14	14.59	40,726,146	14.462	-1.41%
2018-07-10	0	19.88	19.86	19.88	19.88	20.30	36,253,071	724,758,879	19.992	14.80	14.78	14.80	14.80	15.11	48,712,998	14.878	1.12%
2018-07-09	0	19.66	19.66	19.68	19.40	20.10	48,622,590	963,421,610	19.814	14.63	14.63	14.65	14.44	14.96	65,333,834	14.746	2.61%
2018-07-06	0	19.16	19.14	19.16	18.88	19.44	57,108,626	1,094,700,726	19.169	14.26	14.24	14.26	14.05	14.47	76,736,461	14.266	-0.42%
2018-07-05	0	19.24	19.22	19.24	18.96	19.60	70,834,648	1,356,218,343	19.146	14.32	14.30	14.32	14.11	14.59	95,180,021	14.249	-1.54%
2018-07-04	0	19.54	19.52	19.54	19.38	20.10	41,229,472	806,979,651	19.573	14.54	14.53	14.54	14.42	14.96	55,399,753	14.566	-1.61%
2018-07-03	0	19.86	19.84	19.86	19.48	19.90	54,894,730	1,083,165,409	19.732	14.78	14.77	14.78	14.50	14.81	73,761,665	14.685	-1.93%
2018-06-29	0	20.25	20.20	20.25	19.98	20.30	26,298,221	530,814,791	20.184	15.07	15.03	15.07	14.87	15.11	35,336,736	15.022	1.35%
2018-06-28	0	19.98	19.96	19.98	19.68	20.20	68,528,303	1,362,796,979	19.887	14.87	14.85	14.87	14.65	15.03	92,081,002	14.800	-0.60%
2018-06-27	0	20.10	20.05	20.10	20.00	20.50	40,781,715	822,634,201	20.172	14.96	14.92	14.96	14.88	15.26	54,798,105	15.012	-1.47%
2018-06-26	0	20.40	20.40	20.45	20.20	20.65	44,515,168	907,725,360	20.391	15.18	15.18	15.22	15.03	15.37	59,814,720	15.176	-0.73%
2018-06-25	0	20.55	20.50	20.55	20.35	20.95	36,264,783	745,012,394	20.544	15.29	15.26	15.29	15.14	15.59	48,728,735	15.289	-1.44%
2018-06-22	0	20.85	20.80	20.85	20.60	20.95	41,536,250	862,291,294	20.760	15.52	15.48	15.52	15.33	15.59	55,811,969	15.450	-0.71%
2018-06-21	0	21.00	20.95	21.00	20.80	21.50	51,302,287	1,082,455,773	21.100	15.63	15.59	15.63	15.48	16.00	68,934,524	15.703	-1.87%
2018-06-20	0	21.40	21.35	21.40	21.10	21.65	41,206,217	880,484,112	21.368	15.93	15.89	15.93	15.70	16.11	55,368,506	15.902	0.23%
2018-06-19	0	21.35	21.30	21.35	20.95	21.70	69,664,737	1,481,807,120	21.271	15.89	15.85	15.89	15.59	16.15	93,608,020	15.830	-2.73%
2018-06-15	0	21.95	21.90	21.95	21.85	22.15	38,528,191	846,141,036	21.962	16.34	16.30	16.34	16.26	16.48	51,770,061	16.344	-1.35%
2018-06-14	0	22.25	22.20	22.25	22.10	22.65	23,689,564	528,673,694	22.317	16.56	16.52	16.56	16.45	16.86	31,831,501	16.609	-0.45%
2018-06-13	0	22.35	22.30	22.35	22.15	22.50	29,221,468	652,804,260	22.340	16.63	16.60	16.63	16.48	16.74	39,264,682	16.626	-0.27%
2018-06-12	0	22.90	22.90	22.95	22.70	23.05	27,945,859	641,235,077	22.946	16.68	16.68	16.71	16.53	16.79	38,370,751	16.712	0.22%
2018-06-11	0	22.85	22.85	22.90	22.70	23.00	24,962,571	570,406,090	22.850	16.64	16.64	16.68	16.53	16.75	34,274,580	16.642	0.22%
2018-06-08	0	22.80	22.75	22.80	22.70	23.05	37,911,481	865,961,606	22.842	16.61	16.57	16.61	16.53	16.79	52,053,937	16.636	-1.08%
2018-06-07	0	23.05	23.00	23.05	22.90	23.20	35,240,806	813,397,779	23.081	16.79	16.75	16.79	16.68	16.90	48,386,996	16.810	1.10%
2018-06-06	0	22.80	22.80	22.85	22.80	23.00	33,626,965	770,480,417	22.913	16.61	16.61	16.64	16.61	16.75	46,171,130	16.687	0.00%
2018-06-05	0	22.80	22.80	22.85	22.60	23.10	61,630,541	1,409,633,735	22.872	16.61	16.61	16.64	16.46	16.82	84,621,128	16.658	0.88%
2018-06-04	0	22.60	22.60	22.65	22.15	22.80	64,204,985	1,448,772,269	22.565	16.46	16.46	16.50	16.13	16.61	88,155,940	16.434	2.49%
2018-06-01	0	22.05	22.05	22.10	21.90	22.30	78,030,138	1,723,274,725	22.085	16.06	16.06	16.10	15.95	16.24	107,138,412	16.085	0.68%
2018-05-31	0	21.90	21.85	21.90	21.55	22.10	55,709,254	1,218,495,491	21.872	15.95	15.91	15.95	15.70	16.10	76,490,971	15.930	1.15%
2018-05-30	0	21.65	21.60	21.65	21.45	21.80	38,145,786	822,696,136	21.567	15.77	15.73	15.77	15.62	15.88	52,375,647	15.708	-1.59%
2018-05-29	0	22.00	21.95	22.00	21.75	22.05	31,114,154	681,792,363	21.913	16.02	15.99	16.02	15.84	16.06	42,720,943	15.959	-0.45%
2018-05-28	0	22.10	22.10	22.15	21.95	22.35	22,452,854	497,438,010	22.155	16.10	16.10	16.13	15.99	16.28	30,828,641	16.136	0.45%
2018-05-25	0	22.00	22.00	22.05	21.90	22.05	13,163,706	289,523,069	21.994	16.02	16.02	16.06	15.95	16.06	18,074,280	16.019	-0.23%
2018-05-24	0	22.05	22.05	22.10	21.90	22.15	17,274,052	380,700,569	22.039	16.06	16.06	16.10	15.95	16.13	23,717,945	16.051	0.23%
2018-05-23	0	22.00	22.00	22.05	21.90	22.20	35,544,272	783,163,530	22.033	16.02	16.02	16.06	15.95	16.17	48,803,667	16.047	-1.57%
2018-05-21	0	22.35	22.35	22.40	22.35	22.70	29,704,559	667,745,829	22.480	16.28	16.28	16.31	16.28	16.53	40,785,514	16.372	-0.22%
2018-05-18	0	22.40	22.40	22.45	22.30	22.55	20,215,487	453,018,457	22.409	16.31	16.31	16.35	16.24	16.42	27,756,649	16.321	0.00%
2018-05-17	0	22.40	22.40	22.45	22.20	22.75	22,783,970	510,006,669	22.384	16.31	16.31	16.35	16.17	16.57	31,283,276	16.303	-0.88%
2018-05-16	0	22.60	22.60	22.65	22.30	22.65	23,807,404	536,076,048	22.517	16.46	16.46	16.50	16.24	16.50	32,688,491	16.400	0.22%
2018-05-15	0	22.55	22.50	22.55	22.50	22.75	21,337,317	481,378,754	22.560	16.42	16.39	16.42	16.39	16.57	29,296,966	16.431	-0.66%
2018-05-14	0	22.70	22.70	22.75	22.65	22.90	23,626,784	537,363,760	22.744	16.53	16.53	16.57	16.50	16.68	32,440,493	16.565	0.67%
2018-05-11	0	22.55	22.55	22.60	22.40	22.65	29,489,235	664,605,854	22.537	16.42	16.42	16.46	16.31	16.50	40,489,866	16.414	0.00%
2018-05-10	0	22.55	22.50	22.55	22.40	22.70	24,798,270	558,230,048	22.511	16.42	16.39	16.42	16.31	16.53	34,048,988	16.395	0.00%
2018-05-09	0	22.55	22.50	22.55	22.30	22.75	23,956,961	539,274,440	22.510	16.42	16.39	16.42	16.24	16.57	32,893,839	16.394	0.45%
2018-05-08	0	22.45	22.40	22.45	22.10	22.75	58,246,357	1,312,113,827	22.527	16.35	16.31	16.35	16.10	16.57	79,974,512	16.407	2.05%
2018-05-07	0	22.00	21.95	22.00	21.60	22.15	30,050,603	660,210,312	21.970	16.02	15.99	16.02	15.73	16.13	41,260,646	16.001	0.69%
2018-05-04	0	21.85	21.80	21.85	21.75	22.30	42,060,849	921,001,599	21.897	15.91	15.88	15.91	15.84	16.24	57,751,180	15.948	-0.68%
2018-05-03	0	22.00	22.00	22.05	21.80	22.15	44,811,838	984,955,144	21.980	16.02	16.02	16.06	15.88	16.13	61,528,395	16.008	-1.35%
2018-05-02	0	22.30	22.25	22.30	22.10	22.40	28,817,853	641,060,318	22.245	16.24	16.20	16.24	16.10	16.31	39,568,032	16.201	-0.89%
2018-04-30	0	22.50	22.50	22.55	22.10	22.75	75,505,571	1,703,563,205	22.562	16.39	16.39	16.42	16.10	16.57	103,672,083	16.432	2.74%
2018-04-27	0	21.90	21.90	21.95	21.60	22.15	56,656,282	1,239,867,997	21.884	15.95	15.95	15.99	15.73	16.13	77,791,277	15.938	1.39%
2018-04-26	0	21.60	21.55	21.60	21.40	22.00	31,181,096	672,299,051	21.561	15.73	15.70	15.73	15.59	16.02	42,812,857	15.703	-0.92%
2018-04-25	0	21.80	21.80	21.85	21.65	22.00	26,032,376	567,397,489	21.796	15.88	15.88	15.91	15.77	16.02	35,743,464	15.874	-0.46%
2018-04-24	0	21.90	21.90	21.95	21.70	22.00	26,403,558	578,150,972	21.897	15.95	15.95	15.99	15.80	16.02	36,253,111	15.948	0.92%
2018-04-23	0	21.70	21.65	21.70	21.60	22.20	32,439,839	706,853,781	21.790	15.80	15.77	15.80	15.73	16.17	44,541,160	15.870	-0.23%
2018-04-20	0	21.75	21.70	21.75	21.55	22.15	30,072,618	654,795,972	21.774	15.84	15.80	15.84	15.70	16.13	41,290,873	15.858	-0.68%
2018-04-19	0	21.90	21.90	21.95	21.65	22.10	38,556,053	845,837,169	21.938	15.95	15.95	15.99	15.77	16.10	52,938,959	15.978	1.39%
2018-04-18	0	21.60	21.55	21.60	21.45	21.90	25,108,454	543,227,736	21.635	15.73	15.70	15.73	15.62	15.95	34,474,883	15.757	0.00%
2018-04-17	0	21.60	21.55	21.60	21.30	21.75	42,351,770	913,987,248	21.581	15.73	15.70	15.73	15.51	15.84	58,150,626	15.718	-0.46%
2018-04-16	0	21.70	21.65	21.70	21.40	22.00	31,114,148	672,076,823	21.600	15.80	15.77	15.80	15.59	16.02	42,720,934	15.732	-0.69%
2018-04-13	0	21.85	21.85	21.90	21.80	22.25	15,335,291	336,097,237	21.917	15.91	15.91	15.95	15.88	16.20	21,055,951	15.962	-0.46%
2018-04-12	0	21.95	21.90	21.95	21.70	22.15	30,197,496	660,800,599	21.883	15.99	15.95	15.99	15.80	16.13	41,462,336	15.937	-0.45%
2018-04-11	0	22.05	22.00	22.05	21.85	22.20	26,052,447	574,182,301	22.039	16.06	16.02	16.06	15.91	16.17	35,771,022	16.052	0.23%
2018-04-10	0	22.00	21.95	22.00	21.65	22.15	45,153,894	994,322,680	22.021	16.02	15.99	16.02	15.77	16.13	61,998,051	16.038	1.38%
2018-04-09	0	21.70	21.70	21.75	21.50	22.10	32,476,443	707,172,308	21.775	15.80	15.80	15.84	15.66	16.10	44,591,418	15.859	1.17%
2018-04-06	0	21.45	21.40	21.45	21.30	21.80	32,445,241	697,797,612	21.507	15.62	15.59	15.62	15.51	15.88	44,548,577	15.664	0.94%
2018-04-04	0	21.25	21.20	21.25	21.25	21.80	31,462,752	674,598,925	21.441	15.48	15.44	15.48	15.48	15.88	43,199,581	15.616	-1.85%
2018-04-03	0	21.65	21.60	21.65	21.10	21.75	51,820,281	1,111,667,603	21.452	15.77	15.73	15.77	15.37	15.84	71,151,260	15.624	0.23%
2018-03-29	0	21.60	21.60	21.65	21.40	21.85	43,185,042	932,753,407	21.599	15.73	15.73	15.77	15.59	15.91	59,294,741	15.731	-0.92%
2018-03-28	0	21.80	21.75	21.80	21.70	22.05	49,085,253	1,072,617,381	21.852	15.88	15.84	15.88	15.80	16.06	67,395,960	15.915	-1.80%
2018-03-27	0	22.20	22.15	22.20	21.90	22.30	32,785,168	725,140,741	22.118	16.17	16.13	16.17	15.95	16.24	45,015,310	16.109	0.68%
2018-03-26	0	22.05	22.00	22.05	21.60	22.20	56,218,854	1,228,654,883	21.855	16.06	16.02	16.06	15.73	16.17	77,190,671	15.917	-0.45%
2018-03-23	0	22.15	22.10	22.15	21.60	22.20	83,780,763	1,843,288,966	22.001	16.13	16.10	16.13	15.73	16.17	115,034,244	16.024	-1.56%
2018-03-22	0	22.50	22.50	22.55	22.40	22.95	42,533,758	962,502,150	22.629	16.39	16.39	16.42	16.31	16.71	58,400,503	16.481	-0.66%
2018-03-21	0	22.65	22.65	22.70	22.55	23.40	66,060,535	1,506,749,321	22.809	16.50	16.50	16.53	16.42	17.04	90,703,682	16.612	-1.52%
2018-03-20	0	23.00	23.00	23.05	22.80	23.10	23,676,839	543,643,294	22.961	16.75	16.75	16.79	16.61	16.82	32,509,220	16.723	-0.43%
2018-03-19	0	23.10	23.10	23.15	22.85	23.30	22,956,065	530,661,517	23.116	16.82	16.82	16.86	16.64	16.97	31,519,569	16.836	0.22%
2018-03-16	0	23.05	23.05	23.10	23.00	23.40	41,799,663	966,650,799	23.126	16.79	16.79	16.82	16.75	17.04	57,392,562	16.843	-1.28%
2018-03-15	0	23.35	23.35	23.40	22.90	23.50	30,990,462	721,910,943	23.295	17.01	17.01	17.04	16.68	17.12	42,551,109	16.966	0.43%
2018-03-14	0	23.25	23.25	23.30	23.05	23.30	33,728,265	780,548,138	23.142	16.93	16.93	16.97	16.79	16.97	46,310,219	16.855	-1.06%
2018-03-13	0	23.50	23.45	23.50	23.30	23.65	25,896,751	608,442,390	23.495	17.12	17.08	17.12	16.97	17.22	35,557,246	17.112	0.43%
2018-03-12	0	23.40	23.40	23.45	23.25	23.60	31,544,348	739,039,492	23.429	17.04	17.04	17.08	16.93	17.19	43,311,616	17.063	0.86%
2018-03-09	0	23.20	23.20	23.25	23.00	23.40	33,978,425	788,382,756	23.202	16.90	16.90	16.93	16.75	17.04	46,653,698	16.899	1.09%
2018-03-08	0	22.95	22.95	23.00	22.85	23.20	39,534,629	909,933,783	23.016	16.71	16.71	16.75	16.64	16.90	54,282,582	16.763	0.88%
2018-03-07	0	22.75	22.70	22.75	22.55	23.20	55,872,134	1,272,650,297	22.778	16.57	16.53	16.57	16.42	16.90	76,714,611	16.589	-1.73%
2018-03-06	0	23.15	23.15	23.20	22.95	23.45	54,806,093	1,269,202,342	23.158	16.86	16.86	16.90	16.71	17.08	75,250,896	16.866	2.21%
2018-03-05	0	22.65	22.60	22.65	22.50	23.20	55,357,051	1,256,426,055	22.697	16.50	16.46	16.50	16.39	16.90	76,007,382	16.530	-1.31%
2018-03-02	0	22.95	22.90	22.95	22.75	22.95	63,887,399	1,461,158,415	22.871	16.71	16.68	16.71	16.57	16.71	87,719,882	16.657	-1.50%
2018-03-01	0	23.30	23.25	23.30	22.85	23.40	30,571,531	707,176,135	23.132	16.97	16.93	16.97	16.64	17.04	41,975,900	16.847	0.22%
2018-02-28	0	23.25	23.20	23.25	23.05	23.45	35,606,915	827,066,671	23.228	16.93	16.90	16.93	16.79	17.08	48,889,678	16.917	-1.48%
2018-02-27	0	23.60	23.55	23.60	23.40	24.10	43,449,668	1,026,845,141	23.633	17.19	17.15	17.19	17.04	17.55	59,658,083	17.212	-0.84%
2018-02-26	0	23.80	23.75	23.80	23.65	24.05	31,043,946	739,883,056	23.833	17.33	17.30	17.33	17.22	17.52	42,624,544	17.358	0.21%
2018-02-23	0	23.75	23.70	23.75	23.60	24.15	34,634,966	825,374,040	23.831	17.30	17.26	17.30	17.19	17.59	47,555,154	17.356	1.06%
2018-02-22	0	23.50	23.45	23.50	23.20	23.80	51,100,781	1,203,421,775	23.550	17.12	17.08	17.12	16.90	17.33	70,163,358	17.152	-0.21%
2018-02-21	0	23.55	23.50	23.55	23.15	23.70	49,579,065	1,165,661,477	23.511	17.15	17.12	17.15	16.86	17.26	68,073,983	17.123	1.95%
2018-02-20	0	23.10	23.05	23.10	22.70	23.35	42,257,450	976,406,336	23.106	16.82	16.79	16.82	16.53	17.01	58,021,121	16.828	-0.22%
2018-02-15	0	23.15	23.10	23.15	23.00	23.35	36,139,325	838,037,077	23.189	16.86	16.82	16.86	16.75	17.01	49,620,698	16.889	1.09%
2018-02-14	0	22.90	22.85	22.90	22.50	23.10	54,130,900	1,235,023,274	22.815	16.68	16.64	16.68	16.39	16.82	74,323,829	16.617	0.66%
2018-02-13	0	22.75	22.75	22.80	22.60	23.25	106,496,271	2,436,069,710	22.875	16.57	16.57	16.61	16.46	16.93	146,223,519	16.660	-0.66%
2018-02-12	0	22.90	22.90	22.95	22.90	23.45	64,035,633	1,477,501,094	23.073	16.68	16.68	16.71	16.68	17.08	87,923,413	16.804	-1.08%
2018-02-09	0	23.15	23.15	23.20	22.65	23.80	131,910,008	3,044,111,676	23.077	16.86	16.86	16.90	16.50	17.33	181,117,568	16.807	-4.14%
2018-02-08	0	24.15	24.10	24.15	23.80	24.50	88,168,316	2,125,546,315	24.108	17.59	17.55	17.59	17.33	17.84	121,058,525	17.558	-0.82%
2018-02-07	0	24.35	24.30	24.35	24.20	25.45	113,133,648	2,798,953,962	24.740	17.73	17.70	17.73	17.63	18.54	155,336,896	18.019	-1.42%
2018-02-06	0	24.70	24.70	24.75	24.50	25.55	133,176,651	3,320,865,408	24.936	17.99	17.99	18.03	17.84	18.61	182,856,718	18.161	-5.90%
2018-02-05	0	26.25	26.25	26.30	25.65	26.50	77,915,274	2,039,157,368	26.171	19.12	19.12	19.15	18.68	19.30	106,980,699	19.061	-1.13%
2018-02-02	0	26.55	26.55	26.60	26.05	26.90	91,042,632	2,421,949,352	26.602	19.34	19.34	19.37	18.97	19.59	125,005,072	19.375	0.76%
2018-02-01	0	26.35	26.30	26.35	26.25	26.75	95,303,839	2,523,173,833	26.475	19.19	19.15	19.19	19.12	19.48	130,855,875	19.282	-0.38%
2018-01-31	0	26.45	26.40	26.45	25.50	26.50	133,561,151	3,505,897,896	26.249	19.26	19.23	19.26	18.57	19.30	183,384,651	19.118	3.12%
2018-01-30	0	25.65	25.60	25.65	25.45	26.20	75,707,967	1,951,450,634	25.776	18.68	18.64	18.68	18.54	19.08	103,949,981	18.773	-1.35%
2018-01-29	0	26.00	26.00	26.05	25.95	26.85	87,733,442	2,302,046,085	26.239	18.94	18.94	18.97	18.90	19.56	120,461,426	19.110	-2.07%
2018-01-26	0	26.55	26.55	26.60	26.50	26.90	73,528,840	1,961,482,481	26.676	19.34	19.34	19.37	19.30	19.59	100,957,955	19.429	0.95%
2018-01-25	0	26.30	26.30	26.35	26.25	27.00	89,706,023	2,382,334,835	26.557	19.15	19.15	19.19	19.12	19.66	123,169,856	19.342	-2.41%
2018-01-24	0	26.95	26.95	27.00	26.55	27.20	142,801,223	3,850,384,101	26.963	19.63	19.63	19.66	19.34	19.81	196,071,629	19.638	1.89%
2018-01-23	0	26.45	26.45	26.50	25.95	26.50	100,301,417	2,632,321,730	26.244	19.26	19.26	19.30	18.90	19.30	137,717,744	19.114	2.12%
2018-01-22	0	25.90	25.85	25.90	25.55	26.05	61,283,038	1,587,021,881	25.897	18.86	18.83	18.86	18.61	18.97	84,143,993	18.861	0.58%
2018-01-19	0	25.75	25.75	25.80	25.70	26.35	76,181,307	1,971,500,079	25.879	18.75	18.75	18.79	18.72	19.19	104,599,895	18.848	-1.72%
2018-01-18	0	26.20	26.20	26.25	25.90	26.85	111,133,873	2,922,502,674	26.297	19.08	19.08	19.12	18.86	19.56	152,591,127	19.153	0.00%
2018-01-17	0	26.20	26.20	26.25	25.10	26.50	120,369,793	3,136,178,935	26.055	19.08	19.08	19.12	18.28	19.30	165,272,404	18.976	2.75%
2018-01-16	0	25.50	25.50	25.55	25.00	25.65	69,894,474	1,781,736,978	25.492	18.57	18.57	18.61	18.21	18.68	95,967,829	18.566	2.00%
2018-01-15	0	25.00	24.95	25.00	24.80	25.70	87,189,046	2,205,859,067	25.300	18.21	18.17	18.21	18.06	18.72	119,713,949	18.426	0.40%
2018-01-12	0	24.90	24.90	24.95	24.60	25.15	52,741,117	1,312,606,657	24.888	18.13	18.13	18.17	17.92	18.32	72,415,603	18.126	1.63%
2018-01-11	0	24.50	24.50	24.55	24.40	24.70	28,925,231	710,118,395	24.550	17.84	17.84	17.88	17.77	17.99	39,715,466	17.880	0.41%
2018-01-10	0	24.40	24.40	24.45	24.35	24.80	47,145,852	1,156,485,901	24.530	17.77	17.77	17.81	17.73	18.06	64,733,087	17.865	-0.41%
2018-01-09	0	24.50	24.45	24.50	24.25	24.90	65,572,884	1,612,073,900	24.584	17.84	17.81	17.84	17.66	18.13	90,034,118	17.905	0.62%
2018-01-08	0	24.35	24.30	24.35	24.10	24.65	76,518,691	1,857,786,851	24.279	17.73	17.70	17.73	17.55	17.95	105,063,137	17.683	-1.02%
2018-01-05	0	24.60	24.55	24.60	24.40	24.90	79,204,374	1,949,308,983	24.611	17.92	17.88	17.92	17.77	18.13	108,750,684	17.925	-1.01%
2018-01-04	0	24.85	24.80	24.85	24.75	25.35	96,259,938	2,403,627,643	24.970	18.10	18.06	18.10	18.03	18.46	132,168,636	18.186	-1.39%
2018-01-03	0	25.20	25.15	25.20	24.95	25.55	66,280,024	1,673,532,567	25.249	18.35	18.32	18.35	18.17	18.61	91,005,049	18.389	0.00%
2018-01-02	0	25.20	25.20	25.25	24.55	25.40	55,461,514	1,394,393,007	25.142	18.35	18.35	18.39	17.88	18.50	76,150,814	18.311	2.65%
2017-12-29	0	24.55	24.55	24.60	24.35	24.70	30,818,358	757,423,279	24.577	17.88	17.88	17.92	17.73	17.99	42,314,803	17.900	0.20%
2017-12-28	0	24.50	24.50	24.55	24.25	24.60	29,287,462	715,849,398	24.442	17.84	17.84	17.88	17.66	17.92	40,212,824	17.802	0.62%
2017-12-27	0	24.35	24.35	24.40	24.20	24.95	37,766,562	920,143,138	24.364	17.73	17.73	17.77	17.63	18.17	51,854,957	17.745	-1.22%
2017-12-22	0	24.65	24.60	24.65	24.50	24.80	21,046,820	517,960,756	24.610	17.95	17.92	17.95	17.84	18.06	28,898,102	17.924	0.00%
2017-12-21	0	24.65	24.65	24.70	24.10	24.80	48,491,601	1,191,407,783	24.569	17.95	17.95	17.99	17.55	18.06	66,580,853	17.894	1.44%
2017-12-20	0	24.30	24.25	24.30	24.15	24.65	40,251,269	980,410,680	24.357	17.70	17.66	17.70	17.59	17.95	55,266,557	17.740	-1.02%
2017-12-19	0	24.55	24.50	24.55	24.15	24.80	69,587,010	1,707,175,467	24.533	17.88	17.84	17.88	17.59	18.06	95,545,669	17.868	1.87%
2017-12-18	0	24.10	24.10	24.15	24.00	24.45	44,891,830	1,086,568,423	24.204	17.55	17.55	17.59	17.48	17.81	61,638,227	17.628	0.63%
2017-12-15	0	23.95	23.90	23.95	23.90	24.35	60,947,226	1,464,643,444	24.031	17.44	17.41	17.44	17.41	17.73	83,682,910	17.502	-2.24%
2017-12-14	0	24.50	24.50	24.55	24.30	24.80	43,473,729	1,063,945,160	24.473	17.84	17.84	17.88	17.70	18.06	59,691,120	17.824	-1.01%
2017-12-13	0	24.75	24.75	24.80	24.30	24.80	44,803,213	1,101,513,110	24.586	18.03	18.03	18.06	17.70	18.06	61,516,553	17.906	0.20%
2017-12-12	0	24.70	24.65	24.70	24.55	25.00	45,762,055	1,131,491,559	24.726	17.99	17.95	17.99	17.88	18.21	62,833,080	18.008	-0.60%
2017-12-11	0	24.85	24.80	24.85	24.40	24.95	32,936,433	814,775,501	24.738	18.10	18.06	18.10	17.77	18.17	45,223,003	18.017	0.81%
2017-12-08	0	24.65	24.65	24.70	24.20	24.75	39,786,444	978,514,952	24.594	17.95	17.95	17.99	17.63	18.03	54,628,334	17.912	1.86%
2017-12-07	0	24.20	24.20	24.25	23.90	24.50	58,963,381	1,427,806,719	24.215	17.63	17.63	17.66	17.41	17.84	80,959,014	17.636	0.21%
2017-12-06	0	24.15	24.15	24.20	24.15	25.35	92,708,001	2,272,291,363	24.510	17.59	17.59	17.63	17.59	18.46	127,291,688	17.851	-4.36%
2017-12-05	0	25.25	25.20	25.25	25.10	25.55	28,121,260	712,657,709	25.342	18.39	18.35	18.39	18.28	18.61	38,611,583	18.457	-0.79%
2017-12-04	0	25.45	25.45	25.50	25.10	25.85	34,566,148	883,737,473	25.567	18.54	18.54	18.57	18.28	18.83	47,460,665	18.620	0.59%
2017-12-01	0	25.30	25.30	25.35	25.25	25.80	40,710,125	1,035,961,528	25.447	18.43	18.43	18.46	18.39	18.79	55,896,584	18.534	-0.20%
2017-11-30	0	25.35	25.35	25.40	25.30	25.95	86,918,393	2,213,504,487	25.466	18.46	18.46	18.50	18.43	18.90	119,342,332	18.548	-2.69%
2017-11-29	0	26.05	26.00	26.05	25.90	26.65	47,235,997	1,233,965,987	26.123	18.97	18.94	18.97	18.86	19.41	64,856,860	19.026	-0.57%
2017-11-28	0	26.20	26.15	26.20	25.80	26.55	70,786,006	1,849,141,418	26.123	19.08	19.05	19.08	18.79	19.34	97,191,937	19.026	-1.50%
2017-11-27	0	26.60	26.55	26.60	26.35	27.05	35,488,044	942,904,897	26.570	19.37	19.34	19.37	19.19	19.70	48,726,464	19.351	-1.12%
2017-11-24	0	26.90	26.85	26.90	26.55	27.00	57,170,324	1,531,913,838	26.796	19.59	19.56	19.59	19.34	19.66	78,497,077	19.516	0.75%
2017-11-23	0	26.70	26.70	26.75	26.45	27.65	65,801,371	1,777,451,395	27.012	19.45	19.45	19.48	19.26	20.14	90,347,840	19.673	-1.84%
2017-11-22	0	27.20	27.20	27.25	27.10	28.20	93,506,541	2,575,882,479	27.548	19.81	19.81	19.85	19.74	20.54	128,388,115	20.063	-0.55%
2017-11-21	0	27.35	27.30	27.35	26.50	27.45	89,508,724	2,427,220,952	27.117	19.92	19.88	19.92	19.30	19.99	122,898,957	19.750	3.01%
2017-11-20	0	26.55	26.50	26.55	26.20	27.00	48,138,523	1,275,538,311	26.497	19.34	19.30	19.34	19.08	19.66	66,096,063	19.298	-1.12%
2017-11-17	0	26.85	26.80	26.85	26.70	27.50	60,178,223	1,620,946,974	26.936	19.56	19.52	19.56	19.45	20.03	82,627,039	19.618	-0.19%
2017-11-16	0	26.90	26.85	26.90	26.15	27.10	62,091,561	1,658,979,539	26.718	19.59	19.56	19.59	19.05	19.74	85,254,126	19.459	2.48%
2017-11-15	0	26.25	26.20	26.25	26.20	26.70	72,080,128	1,900,145,626	26.362	19.12	19.08	19.12	19.08	19.45	98,968,817	19.199	-1.87%
2017-11-14	0	26.75	26.75	26.80	26.65	27.30	59,349,029	1,595,267,704	26.879	19.48	19.48	19.52	19.41	19.88	81,488,523	19.577	-1.47%
2017-11-13	0	27.15	27.15	27.20	27.10	27.95	67,797,550	1,852,865,623	27.329	19.77	19.77	19.81	19.74	20.36	93,088,671	19.904	-1.99%
2017-11-10	0	27.70	27.65	27.70	27.15	28.05	76,988,332	2,138,040,718	27.771	20.17	20.14	20.17	19.77	20.43	105,707,972	20.226	0.73%
2017-11-09	0	27.50	27.50	27.55	26.95	27.65	75,895,294	2,078,458,399	27.386	20.03	20.03	20.06	19.63	20.14	104,207,188	19.945	2.23%
2017-11-08	0	26.90	26.90	26.95	26.70	27.35	56,433,145	1,524,581,792	27.016	19.59	19.59	19.63	19.45	19.92	77,484,901	19.676	-0.74%
2017-11-07	0	27.10	27.10	27.15	26.85	27.40	61,298,449	1,663,755,400	27.142	19.74	19.74	19.77	19.56	19.96	84,165,153	19.768	0.56%
2017-11-06	0	26.95	26.95	27.00	26.25	27.25	87,794,113	2,346,618,133	26.729	19.63	19.63	19.66	19.12	19.85	120,544,729	19.467	-1.10%
2017-11-03	0	27.25	27.25	27.30	27.10	27.85	52,988,891	1,451,737,029	27.397	19.85	19.85	19.88	19.74	20.28	72,755,807	19.954	-0.55%
2017-11-02	0	27.40	27.35	27.40	27.05	27.65	73,914,950	2,022,014,047	27.356	19.96	19.92	19.96	19.70	20.14	101,488,099	19.924	-1.08%
2017-11-01	0	27.70	27.65	27.70	26.10	27.70	187,211,970	5,061,372,943	27.036	20.17	20.14	20.17	19.01	20.17	257,049,311	19.690	7.36%
2017-10-31	0	25.80	25.80	25.85	25.55	26.05	53,192,980	1,376,878,919	25.885	18.79	18.79	18.83	18.61	18.97	73,036,029	18.852	0.00%
2017-10-30	0	25.80	25.80	25.85	25.55	26.30	116,031,872	3,016,003,641	25.993	18.79	18.79	18.83	18.61	19.15	159,316,270	18.931	0.58%
2017-10-27	0	25.65	25.60	25.65	25.35	25.80	119,831,041	3,070,902,287	25.627	18.68	18.64	18.68	18.46	18.79	164,532,677	18.664	2.81%
2017-10-26	0	24.95	24.95	25.00	24.90	25.50	47,221,174	1,186,189,641	25.120	18.17	18.17	18.21	18.13	18.57	64,836,507	18.295	-1.38%
2017-10-25	0	25.30	25.30	25.35	25.00	25.35	39,685,739	1,000,418,939	25.209	18.43	18.43	18.46	18.21	18.46	54,490,062	18.360	0.80%
2017-10-24	0	25.10	25.05	25.10	24.85	25.60	60,624,131	1,530,525,761	25.246	18.28	18.24	18.28	18.10	18.64	83,239,288	18.387	-1.38%
2017-10-23	0	25.45	25.45	25.50	24.95	25.75	159,869,289	4,058,071,501	25.384	18.54	18.54	18.57	18.17	18.75	219,506,747	18.487	3.46%
2017-10-20	0	24.60	24.60	24.65	24.30	24.60	37,194,129	911,398,839	24.504	17.92	17.92	17.95	17.70	17.92	51,068,985	17.846	1.65%
2017-10-19	0	24.20	24.15	24.20	23.95	25.35	81,413,810	2,007,902,720	24.663	17.63	17.59	17.63	17.44	18.46	111,784,325	17.962	-2.42%
2017-10-18	0	24.80	24.75	24.80	24.35	25.10	98,476,932	2,445,970,523	24.838	18.06	18.03	18.06	17.73	18.28	135,212,655	18.090	2.27%
2017-10-17	0	24.25	24.25	24.30	24.15	24.50	36,028,757	876,932,495	24.340	17.66	17.66	17.70	17.59	17.84	49,468,884	17.727	0.21%
2017-10-16	0	24.20	24.20	24.25	24.10	24.45	28,221,673	685,083,675	24.275	17.63	17.63	17.66	17.55	17.81	38,749,454	17.680	0.41%
2017-10-13	0	24.10	24.10	24.15	24.00	24.40	20,494,900	494,754,108	24.140	17.55	17.55	17.59	17.48	17.77	28,140,294	17.582	0.00%
2017-10-12	0	24.10	24.10	24.15	23.75	24.35	41,668,423	1,004,915,985	24.117	17.55	17.55	17.59	17.30	17.73	57,212,364	17.565	1.26%
2017-10-11	0	23.80	23.80	23.85	23.75	24.10	27,148,850	649,674,470	23.930	17.33	17.33	17.37	17.30	17.55	37,276,426	17.429	-0.42%
2017-10-10	0	23.90	23.90	23.95	23.80	24.10	27,627,011	661,015,112	23.926	17.41	17.41	17.44	17.33	17.55	37,932,960	17.426	-0.42%
2017-10-09	0	24.00	24.00	24.05	23.75	24.10	49,095,734	1,176,978,730	23.973	17.48	17.48	17.52	17.30	17.55	67,410,351	17.460	-0.41%
2017-10-06	0	24.10	24.05	24.10	23.90	24.20	33,554,544	807,317,900	24.060	17.55	17.52	17.55	17.41	17.63	46,071,693	17.523	0.84%
2017-10-04	0	23.90	23.90	23.95	23.90	24.35	39,500,391	950,938,628	24.074	17.41	17.41	17.44	17.41	17.73	54,235,572	17.533	0.63%
2017-10-03	0	23.75	23.70	23.75	23.20	23.90	46,020,369	1,086,490,176	23.609	17.30	17.26	17.30	16.90	17.41	63,187,755	17.195	2.15%
2017-09-29	0	23.25	23.20	23.25	23.15	23.40	30,845,371	717,284,635	23.254	16.93	16.90	16.93	16.86	17.04	42,351,893	16.936	0.00%
2017-09-28	0	23.25	23.25	23.30	23.20	23.60	31,257,766	729,024,909	23.323	16.93	16.93	16.97	16.90	17.19	42,918,128	16.986	-1.69%
2017-09-27	0	23.65	23.65	23.70	23.40	23.75	21,883,022	517,455,878	23.646	17.22	17.22	17.26	17.04	17.30	30,046,240	17.222	0.85%
2017-09-26	0	23.45	23.45	23.50	23.25	23.60	19,053,651	447,193,351	23.470	17.08	17.08	17.12	16.93	17.19	26,161,403	17.094	0.00%
2017-09-25	0	23.45	23.45	23.50	23.25	23.60	30,606,134	716,644,353	23.415	17.08	17.08	17.12	16.93	17.19	42,023,411	17.053	-0.85%
2017-09-22	0	23.65	23.65	23.70	23.50	23.80	22,122,388	523,823,426	23.678	17.22	17.22	17.26	17.12	17.33	30,374,899	17.245	-0.84%
2017-09-21	0	23.85	23.80	23.85	23.60	23.95	28,577,495	679,477,690	23.777	17.37	17.33	17.37	17.19	17.44	39,238,011	17.317	0.00%
2017-09-20	0	23.85	23.85	23.90	23.70	23.95	25,889,797	616,763,313	23.823	17.37	17.37	17.41	17.26	17.44	35,547,697	17.350	0.00%
2017-09-19	0	23.85	23.80	23.85	23.80	24.20	30,570,342	730,260,135	23.888	17.37	17.33	17.37	17.33	17.63	41,974,268	17.398	-1.04%
2017-09-18	0	24.10	24.10	24.15	24.00	24.25	28,534,342	688,414,416	24.126	17.55	17.55	17.59	17.48	17.66	39,178,761	17.571	1.47%
2017-09-15	0	23.75	23.75	23.80	23.35	23.90	49,218,676	1,163,899,652	23.648	17.30	17.30	17.33	17.01	17.41	67,579,155	17.223	-0.21%
2017-09-14	0	23.80	23.80	23.85	23.65	24.10	42,023,833	1,000,746,293	23.814	17.33	17.33	17.37	17.22	17.55	57,700,356	17.344	-1.24%
2017-09-13	0	24.10	24.10	24.15	24.05	24.45	32,622,091	787,073,916	24.127	17.55	17.55	17.59	17.52	17.81	44,791,399	17.572	-1.23%
2017-09-12	0	24.40	24.35	24.40	24.10	24.60	24,586,964	598,647,104	24.348	17.77	17.73	17.77	17.55	17.92	33,758,857	17.733	0.62%
2017-09-11	0	24.25	24.25	24.30	24.25	24.50	23,120,907	562,906,419	24.346	17.66	17.66	17.70	17.66	17.84	31,745,904	17.732	0.62%
2017-09-08	0	24.10	24.05	24.10	23.95	24.30	21,844,011	526,300,623	24.094	17.55	17.52	17.55	17.44	17.70	29,992,676	17.548	0.21%
2017-09-07	0	24.05	24.00	24.05	23.90	24.50	40,129,511	966,222,943	24.078	17.52	17.48	17.52	17.41	17.84	55,099,378	17.536	-0.82%
2017-09-06	0	24.25	24.25	24.30	24.05	24.65	45,299,609	1,096,744,499	24.211	17.66	17.66	17.70	17.52	17.95	62,198,124	17.633	-1.42%
2017-09-05	0	24.60	24.60	24.65	24.40	24.75	16,606,359	408,283,095	24.586	17.92	17.92	17.95	17.77	18.03	22,801,176	17.906	0.00%
2017-09-04	0	24.60	24.55	24.60	24.40	24.90	31,099,265	764,513,031	24.583	17.92	17.88	17.92	17.77	18.13	42,700,500	17.904	-1.20%
2017-09-01	0	24.90	24.85	24.90	24.70	25.20	36,635,591	912,034,174	24.895	18.13	18.10	18.13	17.99	18.35	50,302,090	18.131	-0.80%
2017-08-31	0	25.10	25.05	25.10	24.90	25.20	35,727,542	894,388,323	25.034	18.28	18.24	18.28	18.13	18.35	49,055,304	18.232	-0.40%
2017-08-30	0	25.20	25.15	25.20	25.05	25.45	41,383,191	1,042,089,304	25.181	18.35	18.32	18.35	18.24	18.54	56,820,730	18.340	1.20%
2017-08-29	0	24.90	24.90	24.95	24.85	25.20	37,605,050	940,405,038	25.007	18.13	18.13	18.17	18.10	18.35	51,633,195	18.213	-1.58%
2017-08-28	0	25.30	25.25	25.30	25.05	25.80	104,323,140	2,660,471,725	25.502	18.43	18.39	18.43	18.24	18.79	143,239,726	18.574	1.20%
2017-08-25	0	25.00	25.00	25.05	24.20	25.20	113,193,903	2,813,174,626	24.853	18.21	18.21	18.24	17.63	18.35	155,419,628	18.101	4.17%
2017-08-24	0	24.00	23.95	24.00	24.00	24.40	55,414,327	1,338,687,519	24.158	17.48	17.44	17.48	17.48	17.77	76,086,025	17.594	0.63%
2017-08-22	0	23.85	23.85	23.90	23.45	24.25	65,112,541	1,560,465,081	23.966	17.37	17.37	17.41	17.08	17.66	89,402,049	17.454	2.58%
2017-08-21	0	23.25	23.25	23.30	23.05	23.55	33,186,750	775,149,610	23.357	16.93	16.93	16.97	16.79	17.15	45,566,698	17.011	0.43%
2017-08-18	0	23.15	23.15	23.20	23.00	23.45	44,537,983	1,033,970,730	23.215	16.86	16.86	16.90	16.75	17.08	61,152,382	16.908	-1.28%
2017-08-17	0	23.45	23.45	23.50	23.30	23.80	33,424,729	785,639,235	23.505	17.08	17.08	17.12	16.97	17.33	45,893,452	17.119	-0.85%
2017-08-16	0	23.65	23.60	23.65	23.35	23.80	50,599,816	1,190,663,738	23.531	17.22	17.19	17.22	17.01	17.33	69,475,514	17.138	0.42%
2017-08-15	0	23.55	23.55	23.60	23.50	24.00	64,458,162	1,530,173,602	23.739	17.15	17.15	17.19	17.12	17.48	88,503,562	17.289	-0.42%
2017-08-14	0	23.65	23.65	23.70	23.55	23.95	39,141,344	927,372,255	23.693	17.22	17.22	17.26	17.15	17.44	53,742,587	17.256	0.42%
2017-08-11	0	23.55	23.50	23.55	23.20	24.00	102,502,846	2,412,743,945	23.538	17.15	17.12	17.15	16.90	17.48	140,740,391	17.143	-2.89%
2017-08-10	0	24.25	24.20	24.25	24.10	24.85	72,789,189	1,764,921,484	24.247	17.66	17.63	17.66	17.55	18.10	99,942,385	17.659	-2.02%
2017-08-09	0	24.75	24.75	24.80	24.55	25.00	55,059,757	1,361,152,041	24.721	18.03	18.03	18.06	17.88	18.21	75,599,186	18.005	-1.20%
2017-08-08	0	25.05	25.05	25.10	24.80	25.10	33,713,293	840,801,566	24.940	18.24	18.24	18.28	18.06	18.28	46,289,662	18.164	0.40%
2017-08-07	0	24.95	24.95	25.00	24.80	25.20	36,265,471	906,001,373	24.982	18.17	18.17	18.21	18.06	18.35	49,793,901	18.195	0.20%
2017-08-04	0	24.90	24.85	24.90	24.65	25.15	51,242,770	1,272,256,425	24.828	18.13	18.10	18.13	17.95	18.32	70,358,315	18.083	-0.99%
2017-08-03	0	25.15	25.10	25.15	25.00	25.40	46,049,553	1,157,449,161	25.135	18.32	18.28	18.32	18.21	18.50	63,227,826	18.306	-0.79%
2017-08-02	0	25.35	25.30	25.35	25.15	25.90	71,310,851	1,818,076,765	25.495	18.46	18.43	18.46	18.32	18.86	97,912,570	18.568	-1.17%
2017-08-01	0	25.65	25.60	25.65	24.75	25.70	95,932,814	2,444,887,469	25.485	18.68	18.64	18.68	18.03	18.72	131,719,482	18.561	3.64%
2017-07-31	0	24.75	24.70	24.75	24.55	24.85	39,927,666	986,317,077	24.703	18.03	17.99	18.03	17.88	18.10	54,822,237	17.991	0.20%
2017-07-28	0	24.70	24.65	24.70	24.50	25.00	43,050,438	1,061,897,954	24.666	17.99	17.95	17.99	17.84	18.21	59,109,925	17.965	-1.20%
2017-07-27	0	25.00	25.00	25.05	24.85	25.30	35,655,057	893,284,131	25.054	18.21	18.21	18.24	18.10	18.43	48,955,779	18.247	0.00%
2017-07-26	0	25.00	24.95	25.00	24.75	25.30	38,776,590	966,846,176	24.934	18.21	18.17	18.21	18.03	18.43	53,241,765	18.160	-0.20%
2017-07-25	0	25.05	25.00	25.05	24.95	25.30	23,563,907	590,916,979	25.077	18.24	18.21	18.24	18.17	18.43	32,354,160	18.264	-1.18%
2017-07-24	0	25.35	25.30	25.35	25.05	25.50	17,341,375	439,157,143	25.324	18.46	18.43	18.46	18.24	18.57	23,810,382	18.444	0.60%
2017-07-21	0	25.20	25.20	25.25	25.05	25.50	25,496,056	642,320,783	25.193	18.35	18.35	18.39	18.24	18.57	35,007,076	18.348	-1.18%
2017-07-20	0	25.50	25.45	25.50	25.45	25.85	30,543,762	779,921,806	25.535	18.57	18.54	18.57	18.54	18.83	41,937,772	18.597	-0.97%
2017-07-19	0	25.75	25.70	25.75	25.55	25.85	34,496,425	886,737,284	25.705	18.75	18.72	18.75	18.61	18.83	47,364,932	18.721	0.59%
2017-07-18	0	25.60	25.55	25.60	25.40	26.00	44,153,214	1,131,835,869	25.634	18.64	18.61	18.64	18.50	18.94	60,624,079	18.670	-0.78%
2017-07-17	0	25.80	25.80	25.85	25.00	26.20	112,033,320	2,885,357,507	25.754	18.79	18.79	18.83	18.21	19.08	153,826,103	18.757	3.20%
2017-07-14	0	25.00	25.00	25.05	24.85	25.15	25,227,127	630,733,471	25.002	18.21	18.21	18.24	18.10	18.32	34,637,826	18.209	-0.40%
2017-07-13	0	25.10	25.05	25.10	24.80	25.20	41,154,118	1,028,820,072	24.999	18.28	18.24	18.28	18.06	18.35	56,506,203	18.207	1.62%
2017-07-12	0	24.70	24.70	24.75	24.55	25.00	41,930,276	1,037,690,983	24.748	17.99	17.99	18.03	17.88	18.21	57,571,899	18.024	0.41%
2017-07-11	0	24.60	24.60	24.65	24.00	24.80	59,846,854	1,467,826,034	24.526	17.92	17.92	17.95	17.48	18.06	82,172,056	17.863	2.71%
2017-07-10	0	23.95	23.95	24.00	23.90	24.60	46,050,435	1,114,712,585	24.206	17.44	17.44	17.48	17.41	17.92	63,229,037	17.630	0.42%
2017-07-07	0	23.85	23.85	23.90	23.80	24.10	18,940,515	453,210,325	23.928	17.37	17.37	17.41	17.33	17.55	26,006,063	17.427	-0.83%
2017-07-06	0	24.05	24.05	24.10	23.95	24.30	35,255,051	850,474,243	24.123	17.52	17.52	17.55	17.44	17.70	48,406,555	17.569	0.21%
2017-07-05	0	24.00	24.00	24.05	23.35	24.10	36,702,103	875,627,456	23.858	17.48	17.48	17.52	17.01	17.55	50,393,414	17.376	1.91%
2017-07-04	0	23.55	23.55	23.60	23.45	24.20	44,920,396	1,063,049,193	23.665	17.15	17.15	17.19	17.08	17.63	61,677,450	17.236	-2.28%
2017-07-03	0	24.10	24.10	24.15	23.85	24.30	31,756,628	766,787,926	24.146	17.55	17.55	17.59	17.37	17.70	43,603,084	17.586	1.05%
2017-06-30	0	23.85	23.80	23.85	23.55	23.95	31,054,715	738,873,698	23.793	17.37	17.33	17.37	17.15	17.44	42,639,331	17.328	-0.62%
2017-06-29	0	24.00	23.95	24.00	23.85	24.20	29,597,250	710,421,280	24.003	17.48	17.44	17.48	17.37	17.63	40,638,175	17.482	0.21%
2017-06-28	0	23.95	23.95	24.00	23.80	24.15	31,663,009	758,304,952	23.949	17.44	17.44	17.48	17.33	17.59	43,474,542	17.443	-0.62%
2017-06-27	0	24.10	24.05	24.10	24.05	24.50	27,748,099	671,065,153	24.184	17.55	17.52	17.55	17.52	17.84	38,099,218	17.614	-1.23%
2017-06-26	0	24.40	24.35	24.40	24.15	24.50	20,644,064	502,618,493	24.347	17.77	17.73	17.77	17.59	17.84	28,345,102	17.732	0.83%
2017-06-23	0	24.20	24.20	24.25	24.15	24.45	23,930,054	580,522,685	24.259	17.63	17.63	17.66	17.59	17.81	32,856,894	17.668	-0.21%
2017-06-22	0	24.25	24.20	24.25	23.80	24.70	45,579,091	1,110,132,232	24.356	17.66	17.63	17.66	17.33	17.99	62,581,863	17.739	1.89%
2017-06-21	0	23.80	23.80	23.85	23.65	24.20	34,467,564	824,161,381	23.911	17.33	17.33	17.37	17.22	17.63	47,325,305	17.415	-1.04%
2017-06-20	0	24.05	24.05	24.10	23.90	24.65	35,696,589	861,018,129	24.120	17.52	17.52	17.55	17.41	17.95	49,012,804	17.567	-1.03%
2017-06-19	0	24.30	24.30	24.35	24.00	24.45	33,343,734	810,224,302	24.299	17.70	17.70	17.73	17.48	17.81	45,782,243	17.697	1.25%
2017-06-16	0	24.00	24.00	24.05	23.90	24.25	43,098,400	1,037,568,374	24.074	17.48	17.48	17.52	17.41	17.66	59,175,778	17.534	0.00%
2017-06-15	0	24.00	24.00	24.05	24.00	24.75	60,095,319	1,454,909,095	24.210	17.48	17.48	17.52	17.48	18.03	82,513,209	17.632	-3.23%
2017-06-14	0	24.80	24.75	24.80	24.50	25.10	38,400,540	949,990,871	24.739	18.06	18.03	18.06	17.84	18.28	52,725,434	18.018	-0.40%
2017-06-13	0	24.90	24.90	24.95	24.80	25.10	33,556,403	835,784,595	24.907	18.13	18.13	18.17	18.06	18.28	46,074,245	18.140	0.20%
2017-06-12	0	24.85	24.85	24.90	24.75	25.45	29,131,724	728,241,621	24.998	18.10	18.10	18.13	18.03	18.54	39,998,989	18.207	-2.36%
2017-06-09	0	25.45	25.40	25.45	25.20	25.70	35,301,199	899,317,404	25.476	18.54	18.50	18.54	18.35	18.72	48,469,918	18.554	0.20%
2017-06-08	0	25.40	25.35	25.40	24.90	25.55	29,344,169	742,354,388	25.298	18.50	18.46	18.50	18.13	18.61	40,290,684	18.425	1.89%
2017-06-07	0	25.20	25.20	25.25	24.90	25.50	23,344,689	590,740,943	25.305	18.16	18.16	18.19	17.94	18.37	32,403,106	18.231	0.60%
2017-06-06	0	25.05	25.05	25.10	24.70	25.25	32,472,412	812,686,565	25.027	18.05	18.05	18.08	17.80	18.19	45,072,650	18.031	0.80%
2017-06-05	0	24.85	24.85	24.90	24.80	25.40	26,845,482	670,535,031	24.978	17.90	17.90	17.94	17.87	18.30	37,262,308	17.995	-1.58%
2017-06-02	0	25.25	25.20	25.25	25.00	25.55	25,993,307	655,629,351	25.223	18.19	18.16	18.19	18.01	18.41	36,079,465	18.172	-0.59%
2017-06-01	0	25.40	25.35	25.40	25.20	25.60	37,786,430	958,514,278	25.367	18.30	18.26	18.30	18.16	18.44	52,448,662	18.275	-0.78%
2017-05-31	0	25.60	25.60	25.65	25.50	26.05	49,739,126	1,280,836,699	25.751	18.44	18.44	18.48	18.37	18.77	69,039,351	18.552	0.00%
2017-05-29	0	25.60	25.55	25.60	25.25	25.65	19,418,492	495,344,628	25.509	18.44	18.41	18.44	18.19	18.48	26,953,431	18.378	0.99%
2017-05-26	0	25.35	25.35	25.40	25.30	25.75	21,787,969	554,062,411	25.430	18.26	18.26	18.30	18.23	18.55	30,242,333	18.321	-0.59%
2017-05-25	0	25.50	25.45	25.50	25.00	25.70	49,781,173	1,267,346,353	25.458	18.37	18.34	18.37	18.01	18.52	69,097,713	18.341	2.00%
2017-05-24	0	25.00	24.95	25.00	24.65	25.10	21,579,501	537,231,179	24.895	18.01	17.98	18.01	17.76	18.08	29,952,974	17.936	-0.20%
2017-05-23	0	25.05	25.00	25.05	24.85	25.65	68,143,105	1,718,047,499	25.212	18.05	18.01	18.05	17.90	18.48	94,584,608	18.164	0.80%
2017-05-22	0	24.85	24.80	24.85	24.30	25.00	44,572,216	1,105,713,819	24.807	17.90	17.87	17.90	17.51	18.01	61,867,530	17.872	2.47%
2017-05-19	0	24.25	24.20	24.25	24.00	24.35	21,991,074	531,737,640	24.180	17.47	17.43	17.47	17.29	17.54	30,524,249	17.420	0.62%
2017-05-18	0	24.10	24.05	24.10	23.90	24.35	33,180,137	800,506,188	24.126	17.36	17.33	17.36	17.22	17.54	46,054,993	17.382	-1.83%
2017-05-17	0	24.55	24.50	24.55	24.40	24.80	28,393,970	697,832,941	24.577	17.69	17.65	17.69	17.58	17.87	39,411,655	17.706	-1.41%
2017-05-16	0	24.90	24.85	24.90	24.60	25.00	27,127,320	672,376,877	24.786	17.94	17.90	17.94	17.72	18.01	37,653,508	17.857	-0.20%
2017-05-15	0	24.95	24.90	24.95	24.65	25.00	43,957,358	1,093,443,221	24.875	17.98	17.94	17.98	17.76	18.01	61,014,089	17.921	1.63%
2017-05-12	0	24.55	24.55	24.60	24.30	24.75	56,987,096	1,400,459,562	24.575	17.69	17.69	17.72	17.51	17.83	79,099,743	17.705	0.82%
2017-05-11	0	24.35	24.30	24.35	24.30	24.75	45,324,341	1,109,537,337	24.480	17.54	17.51	17.54	17.51	17.83	62,911,501	17.636	0.83%
2017-05-10	0	24.15	24.10	24.15	23.75	24.65	86,623,082	2,098,540,459	24.226	17.40	17.36	17.40	17.11	17.76	120,235,352	17.454	2.11%
2017-05-09	0	23.65	23.60	23.65	23.00	23.70	33,398,844	784,912,127	23.501	17.04	17.00	17.04	16.57	17.07	46,358,565	16.931	2.60%
2017-05-08	0	23.05	23.00	23.05	22.95	23.35	29,776,254	688,565,402	23.125	16.61	16.57	16.61	16.53	16.82	41,330,305	16.660	0.66%
2017-05-05	0	22.90	22.90	22.95	22.70	23.50	49,035,264	1,125,004,498	22.943	16.50	16.50	16.53	16.35	16.93	68,062,370	16.529	-2.55%
2017-05-04	0	23.50	23.45	23.50	23.40	23.70	27,614,865	648,422,811	23.481	16.93	16.89	16.93	16.86	17.07	38,330,234	16.917	-0.63%
2017-05-02	0	23.65	23.65	23.70	23.55	23.90	23,538,399	557,849,177	23.700	17.04	17.04	17.07	16.97	17.22	32,671,981	17.074	0.00%
2017-04-28	0	23.65	23.65	23.70	23.55	23.95	27,662,910	655,907,451	23.711	17.04	17.04	17.07	16.97	17.25	38,396,922	17.082	-0.42%
2017-04-27	0	23.75	23.70	23.75	23.60	24.05	33,088,101	789,142,772	23.850	17.11	17.07	17.11	17.00	17.33	45,927,245	17.182	-0.21%
2017-04-26	0	23.80	23.75	23.80	23.55	24.15	61,007,197	1,454,131,147	23.835	17.15	17.11	17.15	16.97	17.40	84,679,760	17.172	1.49%
2017-04-25	0	23.45	23.45	23.50	22.90	23.55	48,866,882	1,142,119,065	23.372	16.89	16.89	16.93	16.50	16.97	67,828,651	16.838	1.96%
2017-04-24	0	23.00	23.00	23.05	22.75	23.35	34,961,060	805,311,671	23.035	16.57	16.57	16.61	16.39	16.82	48,526,966	16.595	1.32%
2017-04-21	0	22.70	22.70	22.75	22.65	23.20	19,784,517	451,566,641	22.824	16.35	16.35	16.39	16.32	16.71	27,461,484	16.444	-0.66%
2017-04-20	0	22.85	22.80	22.85	22.50	22.95	34,500,511	784,272,220	22.732	16.46	16.43	16.46	16.21	16.53	47,887,711	16.377	1.56%
2017-04-19	0	22.50	22.45	22.50	22.30	22.65	32,427,524	729,608,651	22.500	16.21	16.17	16.21	16.07	16.32	45,010,345	16.210	-0.22%
2017-04-18	0	22.55	22.50	22.55	22.50	23.05	41,411,824	939,217,888	22.680	16.25	16.21	16.25	16.21	16.61	57,480,814	16.340	-2.17%
2017-04-13	0	23.05	23.05	23.10	22.80	23.30	23,153,358	533,904,235	23.059	16.61	16.61	16.64	16.43	16.79	32,137,533	16.613	-0.65%
2017-04-12	0	23.20	23.15	23.20	22.75	23.25	26,779,839	616,024,580	23.003	16.71	16.68	16.71	16.39	16.75	37,171,194	16.573	0.65%
2017-04-11	0	23.05	23.00	23.05	22.75	23.30	39,993,515	918,100,222	22.956	16.61	16.57	16.61	16.39	16.79	55,512,160	16.539	-1.07%
2017-04-10	0	23.30	23.25	23.30	23.15	23.55	21,772,961	507,608,808	23.314	16.79	16.75	16.79	16.68	16.97	30,221,502	16.796	-1.06%
2017-04-07	0	23.55	23.55	23.60	23.15	23.60	31,312,943	731,676,037	23.367	16.97	16.97	17.00	16.68	17.00	43,463,274	16.834	-0.42%
2017-04-06	0	23.65	23.65	23.70	23.55	23.85	26,367,847	624,187,209	23.672	17.04	17.04	17.07	16.97	17.18	36,599,337	17.055	-1.25%
2017-04-05	0	23.95	23.90	23.95	23.65	24.15	35,761,904	851,790,079	23.818	17.25	17.22	17.25	17.04	17.40	49,638,561	17.160	0.00%
2017-04-03	0	23.95	23.90	23.95	23.60	24.00	26,182,340	624,574,072	23.855	17.25	17.22	17.25	17.00	17.29	36,341,848	17.186	0.42%
2017-03-31	0	23.85	23.80	23.85	23.55	24.05	20,651,302	490,658,465	23.759	17.18	17.15	17.18	16.97	17.33	28,664,607	17.117	-0.42%
2017-03-30	0	23.95	23.90	23.95	23.70	24.20	35,483,909	848,162,145	23.903	17.25	17.22	17.25	17.07	17.43	49,252,696	17.221	-0.42%
2017-03-29	0	24.05	24.00	24.05	23.95	24.30	25,669,485	618,189,527	24.083	17.33	17.29	17.33	17.25	17.51	35,629,990	17.350	0.00%
2017-03-28	0	24.05	24.00	24.05	23.95	24.35	25,732,878	620,429,168	24.110	17.33	17.29	17.33	17.25	17.54	35,717,982	17.370	1.05%
2017-03-27	0	23.80	23.80	23.85	23.60	24.15	45,010,369	1,074,129,842	23.864	17.15	17.15	17.18	17.00	17.40	62,475,699	17.193	-0.83%
2017-03-24	0	24.00	23.95	24.00	23.85	24.40	56,413,454	1,354,557,376	24.011	17.29	17.25	17.29	17.18	17.58	78,303,512	17.299	-1.23%
2017-03-23	0	24.30	24.30	24.35	24.25	24.80	35,287,886	864,014,749	24.485	17.51	17.51	17.54	17.47	17.87	48,980,610	17.640	0.00%
2017-03-22	0	24.30	24.25	24.30	24.25	24.90	55,068,999	1,345,956,117	24.441	17.51	17.47	17.51	17.47	17.94	76,437,369	17.609	-3.57%
2017-03-21	0	25.20	25.20	25.25	25.15	25.45	24,189,966	611,217,768	25.267	18.16	18.16	18.19	18.12	18.34	33,576,375	18.204	0.00%
2017-03-20	0	25.20	25.20	25.25	24.85	25.35	34,248,803	863,316,037	25.207	18.16	18.16	18.19	17.90	18.26	47,538,333	18.160	0.60%
2017-03-17	0	25.05	25.00	25.05	24.85	25.50	81,139,140	2,041,848,636	25.165	18.05	18.01	18.05	17.90	18.37	112,623,482	18.130	1.01%
2017-03-16	0	24.80	24.80	24.85	24.30	24.80	54,553,121	1,340,209,995	24.567	17.87	17.87	17.90	17.51	17.87	75,721,315	17.699	3.77%
2017-03-15	0	23.90	23.90	23.95	23.85	24.10	16,298,244	390,299,713	23.947	17.22	17.22	17.25	17.18	17.36	22,622,436	17.253	-0.42%
2017-03-14	0	24.00	24.00	24.05	23.80	24.35	29,081,922	699,720,853	24.060	17.29	17.29	17.33	17.15	17.54	40,366,552	17.334	0.00%
2017-03-13	0	24.00	23.95	24.00	23.50	24.10	38,837,534	927,858,847	23.891	17.29	17.25	17.29	16.93	17.36	53,907,625	17.212	2.35%
2017-03-10	0	23.45	23.45	23.50	23.25	23.60	16,914,840	395,997,017	23.411	16.89	16.89	16.93	16.75	17.00	23,478,289	16.867	0.21%
2017-03-09	0	23.40	23.35	23.40	23.40	23.85	33,236,702	781,795,071	23.522	16.86	16.82	16.86	16.86	17.18	46,133,507	16.946	-2.09%
2017-03-08	0	23.90	23.85	23.90	23.60	24.00	26,451,074	630,426,203	23.834	17.22	17.18	17.22	17.00	17.29	36,714,859	17.171	0.84%
2017-03-07	0	23.70	23.70	23.75	23.40	23.90	23,177,136	550,357,765	23.746	17.07	17.07	17.11	16.86	17.22	32,170,538	17.108	1.28%
2017-03-06	0	23.40	23.40	23.45	23.30	23.65	23,307,720	546,653,910	23.454	16.86	16.86	16.89	16.79	17.04	32,351,792	16.897	0.00%
2017-03-03	0	23.40	23.35	23.40	23.20	23.50	33,836,679	790,589,163	23.365	16.86	16.82	16.86	16.71	16.93	46,966,293	16.833	-1.06%
2017-03-02	0	23.65	23.60	23.65	23.50	24.15	33,254,523	792,763,037	23.839	17.04	17.00	17.04	16.93	17.40	46,158,243	17.175	0.21%
2017-03-01	0	23.60	23.60	23.65	23.35	23.90	26,205,574	618,850,074	23.615	17.00	17.00	17.04	16.82	17.22	36,374,097	17.013	-0.21%
2017-02-28	0	23.65	23.60	23.65	23.50	24.05	36,368,853	862,323,804	23.711	17.04	17.00	17.04	16.93	17.33	50,481,024	17.082	-1.66%
2017-02-27	0	24.05	24.00	24.05	23.80	24.35	44,605,918	1,071,380,667	24.019	17.33	17.29	17.33	17.15	17.54	61,914,309	17.304	-1.23%
2017-02-24	0	24.35	24.35	24.40	24.05	24.55	36,705,839	893,265,414	24.336	17.54	17.54	17.58	17.33	17.69	50,948,770	17.533	-0.20%
2017-02-23	0	24.40	24.40	24.45	24.30	24.70	33,076,768	810,771,978	24.512	17.58	17.58	17.61	17.51	17.80	45,911,514	17.659	-0.81%
2017-02-22	0	24.60	24.60	24.65	24.40	24.70	31,238,073	768,669,605	24.607	17.72	17.72	17.76	17.58	17.80	43,359,352	17.728	0.61%
2017-02-21	0	24.45	24.40	24.45	24.20	24.95	51,529,940	1,267,061,236	24.589	17.61	17.58	17.61	17.43	17.98	71,525,053	17.715	0.82%
2017-02-20	0	24.25	24.25	24.30	23.95	24.40	44,999,038	1,089,446,080	24.210	17.47	17.47	17.51	17.25	17.58	62,459,971	17.442	-0.21%
2017-02-17	0	24.30	24.25	24.30	23.85	24.30	53,497,206	1,288,516,879	24.086	17.51	17.47	17.51	17.18	17.51	74,255,675	17.352	0.00%
2017-02-16	0	24.30	24.30	24.35	24.00	24.70	65,624,626	1,598,793,715	24.363	17.51	17.51	17.54	17.29	17.80	91,088,886	17.552	-0.82%
2017-02-15	0	24.50	24.50	24.55	24.40	24.90	62,979,781	1,552,870,801	24.657	17.65	17.65	17.69	17.58	17.94	87,417,764	17.764	0.20%
2017-02-14	0	24.45	24.45	24.50	24.25	24.65	52,985,620	1,294,849,041	24.438	17.61	17.61	17.65	17.47	17.76	73,545,579	17.606	0.00%
2017-02-13	0	24.45	24.45	24.50	23.60	24.65	82,051,420	1,993,072,294	24.291	17.61	17.61	17.65	17.00	17.76	113,889,753	17.500	3.16%
2017-02-10	0	23.70	23.70	23.75	23.60	23.85	48,516,612	1,151,776,564	23.740	17.07	17.07	17.11	17.00	17.18	67,342,466	17.103	0.21%
2017-02-09	0	23.65	23.60	23.65	23.35	23.90	69,990,775	1,655,616,287	23.655	17.04	17.00	17.04	16.82	17.22	97,149,227	17.042	0.64%
2017-02-08	0	23.50	23.50	23.55	23.05	23.80	81,599,204	1,921,839,730	23.552	16.93	16.93	16.97	16.61	17.15	113,262,064	16.968	0.00%
2017-02-07	0	23.50	23.45	23.50	22.65	23.80	158,064,347	3,700,758,459	23.413	16.93	16.89	16.93	16.32	17.15	219,397,902	16.868	2.17%
2017-02-06	0	23.00	23.00	23.05	21.60	23.10	175,553,990	3,968,867,552	22.608	16.57	16.57	16.61	15.56	16.64	243,674,034	16.288	7.48%
2017-02-03	0	21.40	21.40	21.45	20.95	21.55	53,478,945	1,138,965,659	21.297	15.42	15.42	15.45	15.09	15.53	74,230,328	15.344	0.94%
2017-02-02	0	21.20	21.15	21.20	21.05	21.45	28,576,739	605,275,079	21.181	15.27	15.24	15.27	15.17	15.45	39,665,343	15.260	-1.17%
2017-02-01	0	21.45	21.40	21.45	21.10	21.45	27,154,983	577,987,437	21.285	15.45	15.42	15.45	15.20	15.45	37,691,905	15.335	-0.46%
2017-01-27	0	21.55	21.55	21.60	21.40	21.70	12,470,851	268,585,495	21.537	15.53	15.53	15.56	15.42	15.63	17,309,903	15.516	-0.23%
2017-01-26	0	21.60	21.60	21.65	21.40	21.75	43,369,433	938,853,643	21.648	15.56	15.56	15.60	15.42	15.67	60,198,032	15.596	1.17%
2017-01-25	0	21.35	21.35	21.40	21.30	21.60	24,059,912	514,477,996	21.383	15.38	15.38	15.42	15.35	15.56	33,395,856	15.405	-0.70%
2017-01-24	0	21.50	21.50	21.55	21.30	21.60	25,118,798	540,065,098	21.500	15.49	15.49	15.53	15.35	15.56	34,865,621	15.490	0.94%
2017-01-23	0	21.30	21.30	21.35	21.25	21.65	21,612,273	462,859,225	21.416	15.35	15.35	15.38	15.31	15.60	29,998,462	15.429	-0.47%
2017-01-20	0	21.40	21.40	21.45	21.40	21.70	29,879,250	642,638,099	21.508	15.42	15.42	15.45	15.42	15.63	41,473,266	15.495	-1.38%
2017-01-19	0	21.70	21.65	21.70	21.50	21.80	39,277,462	849,607,036	21.631	15.63	15.60	15.63	15.49	15.71	54,518,257	15.584	0.46%
2017-01-18	0	21.60	21.55	21.60	21.25	21.70	33,475,218	720,292,275	21.517	15.56	15.53	15.56	15.31	15.63	46,464,574	15.502	2.13%
2017-01-17	0	21.15	21.15	21.20	21.00	21.25	18,108,841	383,137,506	21.157	15.24	15.24	15.27	15.13	15.31	25,135,597	15.243	0.48%
2017-01-16	0	21.05	21.00	21.05	20.75	21.50	51,143,948	1,075,632,716	21.031	15.17	15.13	15.17	14.95	15.49	70,989,284	15.152	-2.32%
2017-01-13	0	21.55	21.50	21.55	21.20	21.65	32,297,006	694,875,073	21.515	15.53	15.49	15.53	15.27	15.60	44,829,182	15.501	0.94%
2017-01-12	0	21.35	21.35	21.40	21.20	21.65	35,343,525	755,364,156	21.372	15.38	15.38	15.42	15.27	15.60	49,057,839	15.397	-0.93%
2017-01-11	0	21.55	21.50	21.55	21.10	21.70	59,219,070	1,275,109,773	21.532	15.53	15.49	15.53	15.20	15.63	82,197,788	15.513	2.13%
2017-01-10	0	21.10	21.05	21.10	20.85	21.20	25,662,964	540,845,044	21.075	15.20	15.17	15.20	15.02	15.27	35,620,939	15.183	0.48%
2017-01-09	0	21.00	20.95	21.00	20.75	21.20	23,472,602	492,198,901	20.969	15.13	15.09	15.13	14.95	15.27	32,580,653	15.107	-0.47%
2017-01-06	0	21.10	21.10	21.15	20.90	21.45	34,241,970	722,590,668	21.102	15.20	15.20	15.24	15.06	15.45	47,528,848	15.203	0.00%
2017-01-05	0	21.10	21.05	21.10	20.75	21.20	49,429,822	1,040,332,513	21.047	15.20	15.17	15.20	14.95	15.27	68,610,028	15.163	2.43%
2017-01-04	0	20.60	20.60	20.65	20.50	20.95	35,675,441	736,843,558	20.654	14.84	14.84	14.88	14.77	15.09	49,518,548	14.880	-0.96%
2017-01-03	0	20.80	20.75	20.80	20.00	20.90	48,098,967	993,696,491	20.659	14.99	14.95	14.99	14.41	15.06	66,762,762	14.884	2.97%
2016-12-30	0	20.20	20.20	20.25	20.05	20.45	29,115,171	591,067,242	20.301	14.55	14.55	14.59	14.44	14.73	40,412,702	14.626	0.75%
2016-12-29	0	20.05	20.05	20.10	19.98	20.20	27,988,324	561,346,001	20.056	14.44	14.44	14.48	14.39	14.55	38,848,606	14.450	-0.74%
2016-12-28	0	20.20	20.15	20.20	19.90	20.45	37,952,620	766,786,263	20.204	14.55	14.52	14.55	14.34	14.73	52,679,338	14.556	0.75%
2016-12-23	0	20.05	20.00	20.05	19.84	20.05	32,277,318	643,672,460	19.942	14.44	14.41	14.44	14.29	14.44	44,801,854	14.367	0.00%
2016-12-22	0	20.05	20.05	20.10	20.00	20.55	34,874,205	701,208,285	20.107	14.44	14.44	14.48	14.41	14.81	48,406,409	14.486	-1.72%
2016-12-21	0	20.40	20.40	20.45	20.00	20.70	51,851,125	1,058,431,940	20.413	14.70	14.70	14.73	14.41	14.91	71,970,867	14.706	2.51%
2016-12-20	0	19.90	19.88	19.90	19.84	20.30	43,513,869	868,583,599	19.961	14.34	14.32	14.34	14.29	14.63	60,398,513	14.381	-1.24%
2016-12-19	0	20.15	20.15	20.20	20.10	20.50	47,439,861	959,448,757	20.225	14.52	14.52	14.55	14.48	14.77	65,847,904	14.571	-1.71%
2016-12-16	0	20.50	20.50	20.55	20.35	20.80	53,784,393	1,105,607,622	20.556	14.77	14.77	14.81	14.66	14.99	74,654,299	14.810	-0.97%
2016-12-15	0	20.70	20.65	20.70	20.60	21.25	85,668,058	1,778,582,098	20.761	14.91	14.88	14.91	14.84	15.31	118,909,751	14.957	-3.94%
2016-12-14	0	21.55	21.50	21.55	21.30	21.70	35,686,283	767,517,106	21.507	15.53	15.49	15.53	15.35	15.63	49,533,597	15.495	0.23%
2016-12-13	0	21.50	21.45	21.50	21.05	21.65	44,014,448	940,284,912	21.363	15.49	15.45	15.49	15.17	15.60	61,093,331	15.391	0.47%
2016-12-12	0	21.40	21.40	21.45	21.35	22.30	62,671,802	1,353,962,869	21.604	15.42	15.42	15.45	15.38	16.07	86,990,280	15.565	-3.60%
2016-12-09	0	22.20	22.15	22.20	21.85	22.55	46,154,578	1,025,221,720	22.213	15.99	15.96	15.99	15.74	16.25	64,063,894	16.003	-0.22%
2016-12-08	0	22.25	22.25	22.30	22.20	22.90	46,946,919	1,055,071,057	22.474	16.03	16.03	16.07	15.99	16.50	65,163,686	16.191	-1.11%
2016-12-07	0	22.50	22.45	22.50	22.05	22.55	47,400,475	1,060,365,744	22.370	16.21	16.17	16.21	15.89	16.25	65,793,235	16.117	0.90%
2016-12-06	0	22.30	22.25	22.30	21.60	22.30	53,088,887	1,171,466,546	22.066	16.07	16.03	16.07	15.56	16.07	73,688,916	15.897	3.48%
2016-12-05	0	21.55	21.50	21.55	21.30	21.85	57,117,963	1,232,174,234	21.572	15.53	15.49	15.53	15.35	15.74	79,281,391	15.542	-0.69%
2016-12-02	0	21.70	21.70	21.75	21.70	22.25	61,592,120	1,347,186,446	21.873	15.63	15.63	15.67	15.63	16.03	85,491,650	15.758	-2.69%
2016-12-01	0	22.30	22.25	22.30	22.10	22.80	53,418,480	1,199,106,100	22.447	16.07	16.03	16.07	15.92	16.43	74,146,401	16.172	-1.11%
2016-11-30	0	22.55	22.50	22.55	22.35	23.00	63,913,626	1,445,572,798	22.618	16.25	16.21	16.25	16.10	16.57	88,713,968	16.295	1.35%
2016-11-29	0	22.25	22.20	22.25	21.85	22.35	71,681,400	1,589,936,926	22.181	16.03	15.99	16.03	15.74	16.10	99,495,864	15.980	-0.67%
2016-11-28	0	22.40	22.35	22.40	22.40	23.10	74,271,111	1,679,972,628	22.619	16.14	16.10	16.14	16.14	16.64	103,090,458	16.296	-1.32%
2016-11-25	0	22.70	22.65	22.70	21.85	22.80	136,399,084	3,066,187,185	22.480	16.35	16.32	16.35	15.74	16.43	189,325,888	16.195	3.89%
2016-11-24	0	21.85	21.80	21.85	21.15	22.05	109,228,624	2,370,030,304	21.698	15.74	15.71	15.74	15.24	15.89	151,612,501	15.632	3.07%
2016-11-23	0	21.20	21.20	21.25	21.15	21.70	74,272,999	1,584,462,139	21.333	15.27	15.27	15.31	15.24	15.63	103,093,079	15.369	-1.62%
2016-11-22	0	21.55	21.55	21.60	21.25	21.65	107,186,960	2,304,840,960	21.503	15.53	15.53	15.56	15.31	15.60	148,778,612	15.492	2.86%
2016-11-21	0	20.95	20.90	20.95	19.78	21.05	139,001,638	2,886,845,253	20.768	15.09	15.06	15.09	14.25	15.17	192,938,308	14.963	4.96%
2016-11-18	0	19.96	19.96	19.98	19.80	20.10	27,094,032	540,554,795	19.951	14.38	14.38	14.39	14.26	14.48	37,607,303	14.374	0.20%
2016-11-17	0	19.92	19.90	19.92	19.80	20.45	54,797,284	1,099,812,710	20.071	14.35	14.34	14.35	14.26	14.73	76,060,221	14.460	-0.90%
2016-11-16	0	20.10	20.10	20.15	20.00	20.45	66,646,279	1,347,179,263	20.214	14.48	14.48	14.52	14.41	14.73	92,506,970	14.563	1.52%
2016-11-15	0	19.80	19.80	19.82	19.42	19.88	75,869,437	1,499,231,176	19.761	14.26	14.26	14.28	13.99	14.32	105,308,981	14.236	2.06%
2016-11-14	0	19.40	19.38	19.40	19.02	19.48	56,571,283	1,091,471,112	19.294	13.98	13.96	13.98	13.70	14.03	78,522,583	13.900	0.94%
2016-11-11	0	19.22	19.22	19.24	18.94	19.30	56,940,824	1,088,421,060	19.115	13.85	13.85	13.86	13.65	13.90	79,035,517	13.771	-0.72%
2016-11-10	0	19.36	19.34	19.36	19.32	19.54	44,931,119	872,876,111	19.427	13.95	13.93	13.95	13.92	14.08	62,365,697	13.996	1.57%
2016-11-09	0	19.06	19.04	19.06	18.46	19.72	133,673,421	2,519,123,171	18.845	13.73	13.72	13.73	13.30	14.21	185,542,589	13.577	-2.66%
2016-11-08	0	19.58	19.56	19.58	19.38	19.66	23,043,132	449,316,229	19.499	14.11	14.09	14.11	13.96	14.16	31,984,536	14.048	0.41%
2016-11-07	0	19.50	19.48	19.50	19.30	19.64	27,817,313	542,389,259	19.498	14.05	14.03	14.05	13.90	14.15	38,611,238	14.047	1.46%
2016-11-04	0	19.22	19.22	19.24	19.06	19.44	24,591,742	474,022,046	19.276	13.85	13.85	13.86	13.73	14.01	34,134,052	13.887	-0.10%
2016-11-03	0	19.24	19.24	19.26	19.16	19.48	23,033,680	444,652,724	19.304	13.86	13.86	13.88	13.80	14.03	31,971,416	13.908	0.00%
2016-11-02	0	19.24	19.22	19.24	19.16	19.42	29,638,166	570,828,274	19.260	13.86	13.85	13.86	13.80	13.99	41,138,635	13.876	-1.84%
2016-11-01	0	19.60	19.60	19.62	19.20	19.84	41,686,245	819,835,046	19.667	14.12	14.12	14.14	13.83	14.29	57,861,718	14.169	1.77%
2016-10-31	0	19.26	19.26	19.28	18.86	19.50	59,365,125	1,138,347,510	19.175	13.88	13.88	13.89	13.59	14.05	82,400,517	13.815	-0.10%
2016-10-28	0	19.28	19.28	19.30	19.22	19.94	78,534,672	1,528,227,139	19.459	13.89	13.89	13.90	13.85	14.37	109,008,404	14.019	-2.63%
2016-10-27	0	19.80	19.78	19.80	19.56	20.05	54,121,664	1,066,738,750	19.710	14.26	14.25	14.26	14.09	14.44	75,122,441	14.200	-1.00%
2016-10-26	0	20.00	20.00	20.05	20.00	20.20	24,845,197	498,255,486	20.054	14.41	14.41	14.44	14.41	14.55	34,485,855	14.448	-0.74%
2016-10-25	0	20.15	20.15	20.20	20.05	20.20	36,619,039	737,238,493	20.133	14.52	14.52	14.55	14.44	14.55	50,828,289	14.504	-0.49%
2016-10-24	0	20.25	20.25	20.30	19.90	20.35	50,766,454	1,024,224,460	20.175	14.59	14.59	14.63	14.34	14.66	70,465,312	14.535	0.75%
2016-10-20	0	20.10	20.10	20.15	20.05	20.40	28,507,053	575,915,622	20.203	14.48	14.48	14.52	14.44	14.70	39,568,617	14.555	-0.25%
2016-10-19	0	20.15	20.15	20.20	20.15	20.50	64,690,690	1,309,127,952	20.237	14.52	14.52	14.55	14.52	14.77	89,792,556	14.579	-2.66%
2016-10-18	0	20.70	20.65	20.70	20.45	20.85	32,030,044	662,122,614	20.672	14.91	14.88	14.91	14.73	15.02	44,458,631	14.893	1.47%
2016-10-17	0	20.40	20.40	20.45	20.25	20.65	22,640,668	462,147,440	20.412	14.70	14.70	14.73	14.59	14.88	31,425,904	14.706	-1.45%
2016-10-14	0	20.70	20.70	20.75	20.45	20.75	36,378,256	750,430,321	20.629	14.91	14.91	14.95	14.73	14.95	50,494,075	14.862	1.47%
2016-10-13	0	20.40	20.35	20.40	20.30	20.75	46,379,167	946,361,413	20.405	14.70	14.66	14.70	14.63	14.95	64,375,630	14.701	-1.69%
2016-10-12	0	20.75	20.70	20.75	20.40	20.80	53,554,946	1,102,583,333	20.588	14.95	14.91	14.95	14.70	14.99	74,335,820	14.832	-1.19%
2016-10-11	0	21.00	20.95	21.00	20.80	21.80	58,752,970	1,239,782,925	21.102	15.13	15.09	15.13	14.99	15.71	81,550,828	15.203	-2.33%
2016-10-07	0	21.50	21.45	21.50	21.05	21.50	42,065,289	895,870,666	21.297	15.49	15.45	15.49	15.17	15.49	58,387,842	15.343	0.23%
2016-10-06	0	21.45	21.40	21.45	20.75	21.60	76,290,128	1,620,657,390	21.243	15.45	15.42	15.45	14.95	15.56	105,892,912	15.305	3.87%
2016-10-05	0	20.65	20.60	20.65	20.15	20.80	24,206,831	498,473,317	20.592	14.88	14.84	14.88	14.52	14.99	33,599,784	14.836	0.73%
2016-10-04	0	20.50	20.45	20.50	20.10	20.50	19,830,884	403,631,180	20.354	14.77	14.73	14.77	14.48	14.77	27,525,843	14.664	1.23%
2016-10-03	0	20.25	20.20	20.25	20.20	20.50	27,264,019	554,449,531	20.336	14.59	14.55	14.59	14.55	14.77	37,843,250	14.651	1.25%
2016-09-30	0	20.00	20.00	20.05	20.00	20.40	80,551,510	1,622,732,444	20.145	14.41	14.41	14.44	14.41	14.70	111,807,834	14.514	-3.38%
2016-09-29	0	20.70	20.70	20.75	20.50	21.00	32,066,841	663,555,406	20.693	14.91	14.91	14.95	14.77	15.13	44,509,706	14.908	-0.48%
2016-09-28	0	20.80	20.75	20.80	20.45	20.85	23,066,886	476,261,070	20.647	14.99	14.95	14.99	14.73	15.02	32,017,507	14.875	0.00%
2016-09-27	0	20.80	20.75	20.80	20.35	20.90	42,208,512	873,992,393	20.707	14.99	14.95	14.99	14.66	15.06	58,586,640	14.918	1.46%
2016-09-26	0	20.50	20.45	20.50	20.45	21.00	38,941,240	803,794,797	20.641	14.77	14.73	14.77	14.73	15.13	54,051,571	14.871	-2.15%
2016-09-23	0	20.95	20.95	21.00	20.90	21.50	44,838,148	947,308,003	21.127	15.09	15.09	15.13	15.06	15.49	62,236,651	15.221	-1.64%
2016-09-22	0	21.30	21.30	21.35	21.15	22.10	94,026,649	2,035,207,474	21.645	15.35	15.35	15.38	15.24	15.92	130,511,718	15.594	-0.23%
2016-09-21	0	21.35	21.35	21.40	20.95	21.60	46,615,753	992,728,770	21.296	15.38	15.38	15.42	15.09	15.56	64,704,018	15.343	0.95%
2016-09-20	0	21.15	21.15	21.20	20.95	21.55	48,131,870	1,020,113,363	21.194	15.24	15.24	15.27	15.09	15.53	66,808,433	15.269	-1.63%
2016-09-19	0	21.50	21.45	21.50	20.85	21.50	95,072,367	2,022,345,519	21.272	15.49	15.45	15.49	15.02	15.49	131,963,205	15.325	4.37%
2016-09-15	0	20.60	20.60	20.70	20.05	20.80	65,008,371	1,335,392,391	20.542	14.84	14.84	14.91	14.44	14.99	90,233,506	14.799	2.74%
2016-09-14	0	20.05	20.05	20.10	19.92	20.40	48,629,073	980,530,552	20.163	14.44	14.44	14.48	14.35	14.70	67,498,565	14.527	-0.50%
2016-09-13	0	20.15	20.15	20.20	20.10	20.90	61,177,141	1,255,376,597	20.520	14.52	14.52	14.55	14.48	15.06	84,915,648	14.784	-0.25%
2016-09-12	0	20.20	20.20	20.25	20.20	20.85	96,139,676	1,973,244,793	20.525	14.55	14.55	14.59	14.55	15.02	133,444,661	14.787	-5.61%
2016-09-09	0	21.40	21.40	21.45	20.75	21.80	146,747,511	3,137,902,048	21.383	15.42	15.42	15.45	14.95	15.71	203,689,805	15.405	4.14%
2016-09-08	0	20.55	20.50	20.55	20.15	20.70	89,904,814	1,843,691,465	20.507	14.81	14.77	14.81	14.52	14.91	124,790,492	14.774	1.99%
2016-09-07	0	20.15	20.10	20.15	19.48	20.35	125,412,693	2,510,016,963	20.014	14.52	14.48	14.52	14.03	14.66	174,076,458	14.419	4.08%
2016-09-06	0	19.36	19.36	19.38	19.08	19.48	38,104,104	735,888,378	19.313	13.95	13.95	13.96	13.75	14.03	52,889,602	13.914	0.21%
2016-09-05	0	19.32	19.32	19.34	19.30	19.56	47,621,290	925,061,347	19.425	13.92	13.92	13.93	13.90	14.09	66,099,733	13.995	1.58%
2016-09-02	0	19.02	19.02	19.04	18.64	19.16	56,380,705	1,070,518,706	18.987	13.70	13.70	13.72	13.43	13.80	78,258,055	13.679	1.93%
2016-09-01	0	18.66	18.64	18.66	18.44	18.78	31,730,322	591,139,826	18.630	13.44	13.43	13.44	13.29	13.53	44,042,608	13.422	0.65%
2016-08-31	0	18.54	18.54	18.56	18.54	18.86	32,270,654	600,833,512	18.619	13.36	13.36	13.37	13.36	13.59	44,792,604	13.414	-1.59%
2016-08-30	0	18.84	18.84	18.86	18.72	19.06	34,700,867	653,977,326	18.846	13.57	13.57	13.59	13.49	13.73	48,165,811	13.578	0.21%
2016-08-29	0	18.80	18.78	18.80	18.68	19.10	45,937,917	863,210,098	18.791	13.54	13.53	13.54	13.46	13.76	63,763,162	13.538	-1.47%
2016-08-26	0	19.08	19.08	19.10	18.52	19.16	78,532,617	1,486,937,248	18.934	13.75	13.75	13.76	13.34	13.80	109,005,552	13.641	3.36%
2016-08-25	0	18.46	18.44	18.46	18.12	18.60	40,455,832	745,002,876	18.415	13.30	13.29	13.30	13.05	13.40	56,153,869	13.267	0.98%
2016-08-24	0	18.28	18.26	18.28	18.12	18.46	43,496,150	793,403,599	18.241	13.17	13.16	13.17	13.05	13.30	60,373,919	13.141	-0.76%
2016-08-23	0	18.42	18.42	18.44	18.30	18.66	37,461,949	690,908,555	18.443	13.27	13.27	13.29	13.18	13.44	51,998,273	13.287	-0.75%
2016-08-22	0	18.56	18.54	18.56	18.34	18.86	53,962,586	998,781,532	18.509	13.37	13.36	13.37	13.21	13.59	74,901,636	13.335	-1.17%
2016-08-19	0	18.78	18.76	18.78	18.60	19.14	47,047,437	883,222,308	18.773	13.53	13.52	13.53	13.40	13.79	65,303,208	13.525	-1.37%
2016-08-18	0	19.04	19.02	19.04	18.98	19.46	54,645,942	1,048,611,345	19.189	13.72	13.70	13.72	13.67	14.02	75,850,154	13.825	0.42%
2016-08-17	0	18.96	18.94	18.96	18.84	19.38	67,343,465	1,284,021,502	19.067	13.66	13.65	13.66	13.57	13.96	93,474,684	13.737	-1.96%
2016-08-16	0	19.34	19.32	19.34	19.26	19.70	81,964,991	1,593,806,745	19.445	13.93	13.92	13.93	13.88	14.19	113,769,787	14.009	0.31%
2016-08-15	0	19.28	19.28	19.30	18.60	19.36	98,188,744	1,880,978,543	19.157	13.89	13.89	13.90	13.40	13.95	136,288,827	13.801	3.54%
2016-08-12	0	18.62	18.62	18.64	18.34	18.70	72,495,180	1,342,901,814	18.524	13.41	13.41	13.43	13.21	13.47	100,625,414	13.346	2.31%
2016-08-11	0	18.20	18.20	18.22	17.96	18.40	68,274,110	1,244,861,056	18.233	13.11	13.11	13.13	12.94	13.26	94,766,447	13.136	0.66%
2016-08-10	0	18.08	18.06	18.08	17.96	18.28	32,207,061	583,504,168	18.117	13.03	13.01	13.03	12.94	13.17	44,704,336	13.053	0.11%
2016-08-09	0	18.06	18.06	18.08	17.98	18.14	27,821,432	502,488,414	18.061	13.01	13.01	13.03	12.95	13.07	38,616,955	13.012	-0.44%
2016-08-08	0	18.14	18.14	18.16	17.82	18.20	48,024,716	867,249,568	18.058	13.07	13.07	13.08	12.84	13.11	66,659,700	13.010	2.37%
2016-08-05	0	17.72	17.70	17.72	17.44	17.78	33,336,855	589,809,685	17.692	12.77	12.75	12.77	12.56	12.81	46,272,522	12.746	2.19%
2016-08-04	0	17.34	17.34	17.36	17.24	17.52	27,848,630	483,131,492	17.348	12.49	12.49	12.51	12.42	12.62	38,654,707	12.499	0.12%
2016-08-03	0	17.32	17.32	17.34	17.30	17.52	54,509,919	947,706,318	17.386	12.48	12.48	12.49	12.46	12.62	75,661,350	12.526	-2.59%
2016-08-01	0	17.78	17.78	17.82	17.56	18.04	54,243,603	967,294,894	17.832	12.81	12.81	12.84	12.65	13.00	75,291,696	12.847	0.57%
2016-07-29	0	17.68	17.66	17.68	17.56	18.10	46,384,711	824,183,279	17.768	12.74	12.72	12.74	12.65	13.04	64,383,325	12.801	-1.67%
2016-07-28	0	17.98	17.96	17.98	17.90	18.26	49,167,228	887,973,617	18.060	12.95	12.94	12.95	12.90	13.16	68,245,540	13.011	-0.66%
2016-07-27	0	18.10	18.08	18.10	17.90	18.44	101,867,921	1,848,543,141	18.146	13.04	13.03	13.04	12.90	13.29	141,395,631	13.074	1.69%
2016-07-26	0	17.80	17.80	17.82	17.50	18.06	56,918,193	1,018,790,004	17.899	12.82	12.82	12.84	12.61	13.01	79,004,104	12.895	1.14%
2016-07-25	0	17.60	17.58	17.60	17.42	17.80	33,537,931	588,710,851	17.554	12.68	12.67	12.68	12.55	12.82	46,551,622	12.646	-0.68%
2016-07-22	0	17.72	17.68	17.70	17.58	17.76	26,652,777	471,139,320	17.677	12.77	12.74	12.75	12.67	12.80	36,994,828	12.735	-0.11%
2016-07-21	0	17.74	17.72	17.74	17.66	17.92	42,424,082	756,080,615	17.822	12.78	12.77	12.78	12.72	12.91	58,885,857	12.840	0.23%
2016-07-20	0	17.70	17.68	17.72	17.42	17.84	34,305,123	607,938,676	17.722	12.75	12.74	12.77	12.55	12.85	47,616,507	12.767	0.91%
2016-07-19	0	17.54	17.50	17.52	17.50	17.92	36,596,683	646,350,644	17.661	12.64	12.61	12.62	12.61	12.91	50,797,258	12.724	-0.79%
2016-07-18	0	17.68	17.66	17.68	17.54	17.86	34,882,022	617,484,280	17.702	12.74	12.72	12.74	12.64	12.87	48,417,259	12.753	0.00%
2016-07-15	0	17.68	17.68	17.70	17.36	17.76	88,861,835	1,566,699,315	17.631	12.74	12.74	12.75	12.51	12.80	123,342,806	12.702	1.84%
2016-07-14	0	17.36	17.34	17.36	17.00	17.36	43,887,502	756,186,222	17.230	12.51	12.49	12.51	12.25	12.51	60,917,127	12.413	1.88%
2016-07-13	0	17.04	17.04	17.06	16.98	17.28	60,175,398	1,031,036,202	17.134	12.28	12.28	12.29	12.23	12.45	83,525,199	12.344	1.07%
2016-07-12	0	16.86	16.84	16.86	16.60	16.92	42,964,779	720,572,834	16.771	12.15	12.13	12.15	11.96	12.19	59,636,360	12.083	1.93%
2016-07-11	0	16.54	16.54	16.56	16.50	16.74	30,249,521	502,718,815	16.619	11.92	11.92	11.93	11.89	12.06	41,987,213	11.973	1.35%
2016-07-08	0	16.32	16.30	16.32	16.22	16.40	27,490,975	448,420,168	16.312	11.76	11.74	11.76	11.69	11.82	38,158,271	11.752	-0.97%
2016-07-07	0	16.48	16.44	16.46	16.34	16.56	19,692,221	323,733,558	16.440	11.87	11.84	11.86	11.77	11.93	27,333,374	11.844	0.49%
2016-07-06	0	16.40	16.38	16.40	16.30	16.52	36,913,029	605,019,126	16.390	11.82	11.80	11.82	11.74	11.90	51,236,356	11.808	-1.56%
2016-07-05	0	16.66	16.64	16.66	16.64	16.94	24,732,860	415,367,902	16.794	12.00	11.99	12.00	11.99	12.20	34,329,928	12.099	-1.19%
2016-07-04	0	16.86	16.88	16.90	16.60	17.06	51,766,561	874,049,834	16.884	12.15	12.16	12.18	11.96	12.29	71,853,489	12.164	1.44%
2016-06-30	0	16.62	16.58	16.62	16.44	16.72	43,261,495	718,380,074	16.606	11.97	11.94	11.97	11.84	12.05	60,048,211	11.963	1.09%
2016-06-29	0	16.44	16.44	16.46	16.24	16.54	29,637,822	486,182,080	16.404	11.84	11.84	11.86	11.70	11.92	41,138,157	11.818	0.98%
2016-06-28	0	16.28	16.24	16.30	16.02	16.34	35,826,924	579,068,827	16.163	11.73	11.70	11.74	11.54	11.77	49,728,810	11.645	-0.25%
2016-06-27	0	16.32	16.30	16.32	16.12	16.46	42,238,202	686,866,778	16.262	11.76	11.74	11.76	11.61	11.86	58,627,850	11.716	-0.85%
2016-06-24	0	16.46	16.44	16.48	16.00	17.06	92,659,154	1,512,069,334	16.319	11.86	11.84	11.87	11.53	12.29	128,613,595	11.757	-3.06%
2016-06-23	0	16.98	16.94	16.98	16.76	17.00	25,983,677	439,218,629	16.904	12.23	12.20	12.23	12.07	12.25	36,066,098	12.178	0.83%
2016-06-22	0	16.84	16.84	16.88	16.64	16.96	31,927,330	537,666,293	16.840	12.13	12.13	12.16	11.99	12.22	44,316,061	12.133	0.60%
2016-06-21	0	16.74	16.70	16.76	16.62	16.86	28,733,672	481,065,401	16.742	12.06	12.03	12.07	11.97	12.15	39,883,171	12.062	0.12%
2016-06-20	0	16.72	16.68	16.72	16.48	16.80	39,871,132	663,632,197	16.644	12.05	12.02	12.05	11.87	12.10	55,342,289	11.991	1.83%
2016-06-17	0	16.42	16.40	16.44	16.34	16.54	34,068,970	559,523,284	16.423	11.83	11.82	11.84	11.77	11.92	47,288,719	11.832	0.86%
2016-06-16	0	16.28	16.26	16.30	16.16	16.38	43,992,309	715,251,601	16.259	11.73	11.71	11.74	11.64	11.80	61,062,602	11.713	-1.09%
2016-06-15	0	16.46	16.44	16.46	16.30	16.62	35,376,679	582,013,688	16.452	11.86	11.84	11.86	11.74	11.97	49,103,857	11.853	-0.12%
2016-06-14	0	16.48	16.42	16.46	16.36	16.60	42,674,819	702,470,812	16.461	11.87	11.83	11.86	11.79	11.96	59,233,888	11.859	-0.72%
2016-06-13	0	16.60	16.60	16.62	16.42	16.68	45,162,637	746,755,599	16.535	11.96	11.96	11.97	11.83	12.02	62,687,051	11.912	-2.24%
2016-06-10	0	16.98	16.94	16.98	16.94	17.32	54,289,322	928,172,536	17.097	12.23	12.20	12.23	12.20	12.48	75,355,155	12.317	-1.74%
2016-06-08	0	17.28	17.26	17.30	17.16	17.34	29,568,339	510,244,286	17.256	12.45	12.43	12.46	12.36	12.49	41,041,713	12.432	-0.23%
2016-06-07	0	17.32	17.34	17.36	17.10	17.40	45,524,601	788,905,068	17.329	12.48	12.49	12.51	12.32	12.54	63,189,468	12.485	1.87%
2016-06-06	0	17.50	17.50	17.52	17.34	17.58	30,881,640	539,063,358	17.456	12.25	12.25	12.26	12.14	12.31	44,118,174	12.219	-0.34%
2016-06-03	0	17.56	17.56	17.58	17.42	17.68	36,658,199	643,340,920	17.550	12.29	12.29	12.31	12.19	12.38	52,370,690	12.284	0.57%
2016-06-02	0	17.46	17.44	17.46	17.30	17.54	28,156,947	491,315,893	17.449	12.22	12.21	12.22	12.11	12.28	40,225,619	12.214	0.58%
2016-06-01	0	17.36	17.36	17.38	17.30	17.58	29,701,425	517,490,091	17.423	12.15	12.15	12.17	12.11	12.31	42,432,093	12.196	-0.12%
2016-05-31	0	17.38	17.38	17.44	17.00	17.62	82,155,374	1,433,555,520	17.449	12.17	12.17	12.21	11.90	12.33	117,368,931	12.214	1.88%
2016-05-30	0	17.06	17.04	17.06	16.82	17.24	40,020,501	684,445,112	17.102	11.94	11.93	11.94	11.77	12.07	57,174,147	11.971	0.83%
2016-05-27	0	16.92	16.88	16.92	16.70	16.98	24,418,746	411,801,901	16.864	11.84	11.82	11.84	11.69	11.89	34,885,145	11.805	0.59%
2016-05-26	0	16.82	16.80	16.82	16.74	16.96	26,212,417	440,915,845	16.821	11.77	11.76	11.77	11.72	11.87	37,447,622	11.774	0.12%
2016-05-25	0	16.80	16.80	16.82	16.76	17.02	51,115,075	861,987,704	16.864	11.76	11.76	11.77	11.73	11.91	73,024,094	11.804	1.94%
2016-05-24	0	16.48	16.48	16.50	16.36	16.52	25,615,515	420,474,330	16.415	11.54	11.54	11.55	11.45	11.56	36,594,875	11.490	-0.12%
2016-05-23	0	16.50	16.50	16.52	16.40	16.70	29,943,050	495,035,779	16.533	11.55	11.55	11.56	11.48	11.69	42,777,284	11.572	-0.48%
2016-05-20	0	16.58	16.56	16.58	16.32	16.80	32,620,862	542,742,608	16.638	11.61	11.59	11.61	11.42	11.76	46,602,864	11.646	0.73%
2016-05-19	0	16.46	16.44	16.46	16.40	16.60	35,367,794	582,636,802	16.474	11.52	11.51	11.52	11.48	11.62	50,527,190	11.531	-1.08%
2016-05-18	0	16.64	16.60	16.62	16.52	16.72	28,283,507	470,127,006	16.622	11.65	11.62	11.63	11.56	11.70	40,406,425	11.635	-0.95%
2016-05-17	0	16.80	16.78	16.80	16.54	16.94	45,375,463	760,234,983	16.754	11.76	11.75	11.76	11.58	11.86	64,824,361	11.728	2.19%
2016-05-16	0	16.44	16.44	16.46	16.24	16.82	51,283,085	849,244,453	16.560	11.51	11.51	11.52	11.37	11.77	73,264,116	11.592	0.00%
2016-05-13	0	16.44	16.44	16.46	16.36	16.58	54,103,213	889,555,978	16.442	11.51	11.51	11.52	11.45	11.61	77,293,012	11.509	-0.72%
2016-05-12	0	16.56	16.58	16.60	16.52	16.76	56,251,462	934,947,614	16.621	11.59	11.61	11.62	11.56	11.73	80,362,046	11.634	-1.08%
2016-05-11	0	16.74	16.72	16.74	16.70	17.18	47,376,499	796,378,542	16.810	11.72	11.70	11.72	11.69	12.03	67,683,084	11.766	-1.53%
2016-05-10	0	17.00	16.98	17.02	16.70	17.14	54,472,240	917,924,949	16.851	11.90	11.89	11.91	11.69	12.00	77,820,212	11.795	0.35%
2016-05-09	0	16.94	16.92	16.96	16.80	17.20	47,527,069	806,817,080	16.976	11.86	11.84	11.87	11.76	12.04	67,898,191	11.883	-0.24%
2016-05-06	0	16.98	16.98	17.00	16.94	17.34	65,404,543	1,115,381,317	17.054	11.89	11.89	11.90	11.86	12.14	93,438,334	11.937	-2.08%
2016-05-05	0	17.34	17.32	17.36	17.20	17.40	54,462,694	941,830,409	17.293	12.14	12.12	12.15	12.04	12.18	77,806,574	12.105	-0.80%
2016-05-04	0	17.48	17.46	17.50	17.14	17.54	60,296,418	1,045,044,883	17.332	12.24	12.22	12.25	12.00	12.28	86,140,757	12.132	-1.02%
2016-05-03	0	17.66	17.64	17.68	17.60	18.02	58,196,207	1,031,416,639	17.723	12.36	12.35	12.38	12.32	12.61	83,140,351	12.406	-2.21%
2016-04-29	0	18.06	18.04	18.06	18.02	18.30	49,652,190	898,870,096	18.103	12.64	12.63	12.64	12.61	12.81	70,934,185	12.672	-1.95%
2016-04-28	0	18.42	18.40	18.44	18.10	18.78	40,805,139	752,755,066	18.448	12.89	12.88	12.91	12.67	13.15	58,295,098	12.913	-0.54%
2016-04-27	0	18.52	18.50	18.52	18.32	18.64	28,020,536	517,018,123	18.451	12.96	12.95	12.96	12.82	13.05	40,030,739	12.916	-0.54%
2016-04-26	0	18.62	18.60	18.62	18.22	18.64	34,269,343	630,209,060	18.390	13.03	13.02	13.03	12.75	13.05	48,957,919	12.872	0.54%
2016-04-25	0	18.52	18.50	18.52	18.40	18.66	36,971,186	684,636,848	18.518	12.96	12.95	12.96	12.88	13.06	52,817,830	12.962	-1.49%
2016-04-22	0	18.80	18.82	18.84	18.52	18.84	43,871,656	820,497,434	18.702	13.16	13.17	13.19	12.96	13.19	62,675,990	13.091	-1.47%
2016-04-21	0	19.08	19.04	19.06	18.84	19.24	60,943,816	1,159,381,310	19.024	13.36	13.33	13.34	13.19	13.47	87,065,644	13.316	-0.83%
2016-04-20	0	19.24	19.24	19.26	18.78	19.60	61,696,070	1,179,873,045	19.124	13.47	13.47	13.48	13.15	13.72	88,140,330	13.386	-1.84%
2016-04-19	0	19.60	19.56	19.60	19.36	19.72	45,822,063	892,846,317	19.485	13.72	13.69	13.72	13.55	13.80	65,462,383	13.639	1.24%
2016-04-18	0	19.36	19.34	19.38	19.10	19.38	44,840,341	861,974,765	19.223	13.55	13.54	13.57	13.37	13.57	64,059,874	13.456	-1.93%
2016-04-15	0	19.74	19.70	19.74	19.52	19.98	44,913,168	887,755,068	19.766	13.82	13.79	13.82	13.66	13.99	64,163,916	13.836	0.00%
2016-04-14	0	19.74	19.74	19.76	19.58	20.40	127,800,080	2,546,401,601	19.925	13.82	13.82	13.83	13.71	14.28	182,577,938	13.947	3.03%
2016-04-13	0	19.16	19.14	19.16	18.44	19.30	81,553,608	1,549,422,387	18.999	13.41	13.40	13.41	12.91	13.51	116,509,235	13.299	4.93%
2016-04-12	0	18.26	18.22	18.26	18.04	18.30	24,697,946	449,760,003	18.210	12.78	12.75	12.78	12.63	12.81	35,284,016	12.747	0.11%
2016-04-11	0	18.24	18.22	18.24	17.84	18.32	33,873,105	614,827,735	18.151	12.77	12.75	12.77	12.49	12.82	48,391,845	12.705	1.00%
2016-04-08	0	18.06	18.02	18.06	17.60	18.06	26,847,978	478,910,597	17.838	12.64	12.61	12.64	12.32	12.64	38,355,598	12.486	0.78%
2016-04-07	0	17.92	17.92	17.94	17.70	18.28	46,035,367	823,148,121	17.881	12.54	12.54	12.56	12.39	12.80	65,767,114	12.516	-0.99%
2016-04-06	0	18.10	18.10	18.14	18.04	18.34	33,766,580	612,411,423	18.137	12.67	12.67	12.70	12.63	12.84	48,239,661	12.695	-0.55%
2016-04-05	0	18.20	18.16	18.20	18.02	18.30	41,004,275	745,353,022	18.177	12.74	12.71	12.74	12.61	12.81	58,579,588	12.724	-1.73%
2016-04-01	0	18.52	18.50	18.52	18.32	19.26	54,915,042	1,021,356,266	18.599	12.96	12.95	12.96	12.82	13.48	78,452,808	13.019	-3.24%
2016-03-31	0	19.14	19.10	19.14	18.92	19.20	44,776,096	855,000,649	19.095	13.40	13.37	13.40	13.24	13.44	63,968,092	13.366	0.21%
2016-03-30	0	19.10	19.08	19.10	18.56	19.16	65,441,902	1,240,735,944	18.959	13.37	13.36	13.37	12.99	13.41	93,491,706	13.271	3.69%
2016-03-29	0	18.42	18.42	18.46	18.22	18.54	47,893,738	880,061,294	18.375	12.89	12.89	12.92	12.75	12.98	68,422,022	12.862	-0.75%
2016-03-24	0	18.56	18.54	18.56	18.50	19.00	59,516,949	1,114,492,816	18.726	12.99	12.98	12.99	12.95	13.30	85,027,191	13.107	-3.93%
2016-03-23	0	19.32	19.32	19.34	18.82	19.68	57,574,273	1,113,356,920	19.338	13.52	13.52	13.54	13.17	13.78	82,251,843	13.536	-0.92%
2016-03-22	0	19.50	19.50	19.54	19.32	19.70	63,840,833	1,244,520,401	19.494	13.65	13.65	13.68	13.52	13.79	91,204,385	13.645	1.14%
2016-03-21	0	19.28	19.24	19.26	18.92	19.50	72,275,405	1,391,023,075	19.246	13.50	13.47	13.48	13.24	13.65	103,254,195	13.472	1.37%
2016-03-18	0	19.02	19.00	19.04	18.66	19.08	69,761,640	1,319,268,462	18.911	13.31	13.30	13.33	13.06	13.36	99,662,977	13.237	1.71%
2016-03-17	0	18.70	18.68	18.72	18.54	18.90	50,529,542	945,026,674	18.702	13.09	13.08	13.10	12.98	13.23	72,187,589	13.091	2.19%
2016-03-16	0	18.30	18.30	18.32	17.92	18.66	42,431,742	776,562,879	18.301	12.81	12.81	12.82	12.54	13.06	60,618,898	12.811	-0.54%
2016-03-15	0	18.40	18.40	18.42	18.20	18.60	48,007,627	884,215,574	18.418	12.88	12.88	12.89	12.74	13.02	68,584,727	12.892	0.11%
2016-03-14	0	18.38	18.34	18.38	18.14	18.72	66,735,510	1,228,452,497	18.408	12.87	12.84	12.87	12.70	13.10	95,339,782	12.885	2.68%
2016-03-11	0	17.90	17.88	17.90	17.40	17.94	44,779,626	796,691,604	17.791	12.53	12.52	12.53	12.18	12.56	63,973,135	12.454	1.94%
2016-03-10	0	17.56	17.54	17.56	17.46	18.14	46,939,669	832,561,181	17.737	12.29	12.28	12.29	12.22	12.70	67,059,019	12.415	-2.01%
2016-03-09	0	17.92	17.90	17.92	17.50	18.00	35,400,992	628,754,704	17.761	12.54	12.53	12.54	12.25	12.60	50,574,617	12.432	0.67%
2016-03-08	0	17.80	17.78	17.80	17.54	18.02	59,873,221	1,062,984,901	17.754	12.46	12.45	12.46	12.28	12.61	85,536,169	12.427	-1.33%
2016-03-07	0	18.04	18.04	18.06	17.86	18.40	71,884,711	1,302,059,935	18.113	12.63	12.63	12.64	12.50	12.88	102,696,041	12.679	-0.33%
2016-03-04	0	18.10	18.08	18.10	17.48	18.30	93,823,040	1,681,082,688	17.918	12.67	12.66	12.67	12.24	12.81	134,037,609	12.542	3.78%
2016-03-03	0	17.44	17.42	17.44	17.00	17.70	52,573,883	913,076,784	17.367	12.21	12.19	12.21	11.90	12.39	75,108,178	12.157	0.35%
2016-03-02	0	17.38	17.36	17.38	17.10	17.68	93,405,761	1,622,780,640	17.373	12.17	12.15	12.17	11.97	12.38	133,441,476	12.161	3.45%
2016-03-01	0	16.80	16.78	16.82	16.12	16.82	141,070,643	2,319,606,013	16.443	11.76	11.75	11.77	11.28	11.77	201,536,549	11.510	-0.71%
2016-02-29	0	16.92	16.92	16.94	16.86	17.42	39,867,241	678,456,497	17.018	11.84	11.84	11.86	11.80	12.19	56,955,196	11.912	-2.53%
2016-02-26	0	17.36	17.36	17.38	17.06	17.50	47,567,022	822,775,596	17.297	12.15	12.15	12.17	11.94	12.25	67,955,269	12.108	1.88%
2016-02-25	0	17.04	17.02	17.06	16.96	17.58	46,154,420	792,994,999	17.181	11.93	11.91	11.94	11.87	12.31	65,937,195	12.027	-2.96%
2016-02-24	0	17.56	17.54	17.56	17.28	18.00	51,456,399	901,786,916	17.525	12.29	12.28	12.29	12.10	12.60	73,511,716	12.267	-2.44%
2016-02-23	0	18.00	18.00	18.04	17.92	18.48	43,303,288	784,766,767	18.123	12.60	12.60	12.63	12.54	12.94	61,864,007	12.685	-1.53%
2016-02-22	0	18.28	18.26	18.30	17.94	18.38	57,400,749	1,046,202,687	18.226	12.80	12.78	12.81	12.56	12.87	82,003,942	12.758	3.63%
2016-02-19	0	17.64	17.60	17.64	17.52	17.80	29,254,799	517,020,042	17.673	12.35	12.32	12.35	12.26	12.46	41,794,034	12.371	-0.11%
2016-02-18	0	17.66	17.62	17.64	17.56	17.92	53,149,107	942,872,183	17.740	12.36	12.33	12.35	12.29	12.54	75,929,955	12.418	3.64%
2016-02-17	0	17.04	17.00	17.04	17.00	17.66	41,481,219	715,875,273	17.258	11.93	11.90	11.93	11.90	12.36	59,260,960	12.080	-1.50%
2016-02-16	0	17.30	17.30	17.32	17.22	18.00	54,897,032	968,182,631	17.636	12.11	12.11	12.12	12.05	12.60	78,427,079	12.345	0.70%
2016-02-15	0	17.18	17.16	17.18	16.70	17.36	58,276,488	997,578,677	17.118	12.03	12.01	12.03	11.69	12.15	83,255,042	11.982	5.27%
2016-02-12	0	16.32	16.34	16.36	16.20	16.62	54,064,901	885,769,520	16.383	11.42	11.44	11.45	11.34	11.63	77,238,278	11.468	-0.73%
2016-02-11	0	16.44	16.42	16.44	16.34	16.74	56,841,273	938,142,060	16.505	11.51	11.49	11.51	11.44	11.72	81,204,663	11.553	-6.59%
2016-02-05	0	17.60	17.54	17.56	17.22	17.68	45,776,404	803,749,541	17.558	12.32	12.28	12.29	12.05	12.38	65,397,154	12.290	2.68%
2016-02-04	0	17.14	17.14	17.16	17.12	17.68	75,364,047	1,306,853,351	17.341	12.00	12.00	12.01	11.98	12.38	107,666,696	12.138	-1.27%
2016-02-03	0	17.36	17.36	17.38	17.24	17.62	89,067,575	1,549,335,525	17.395	12.15	12.15	12.17	12.07	12.33	127,243,850	12.176	-4.19%
2016-02-02	0	18.12	18.12	18.16	17.74	18.44	55,332,866	1,004,416,421	18.152	12.68	12.68	12.71	12.42	12.91	79,049,720	12.706	0.67%
2016-02-01	0	18.00	17.96	18.00	17.88	18.84	66,050,574	1,202,817,540	18.211	12.60	12.57	12.60	12.52	13.19	94,361,268	12.747	-4.15%
2016-01-29	0	18.78	18.80	18.82	18.06	18.82	70,092,482	1,300,771,666	18.558	13.15	13.16	13.17	12.64	13.17	100,135,625	12.990	3.41%
2016-01-28	0	18.16	18.16	18.18	18.02	18.56	75,271,659	1,372,541,982	18.235	12.71	12.71	12.73	12.61	12.99	107,534,708	12.764	-1.09%
2016-01-27	0	18.36	18.34	18.36	18.02	18.52	95,493,959	1,742,225,069	18.244	12.85	12.84	12.85	12.61	12.96	136,424,720	12.771	1.32%
2016-01-26	0	18.12	18.10	18.12	18.02	19.00	104,093,014	1,907,781,569	18.328	12.68	12.67	12.68	12.61	13.30	148,709,515	12.829	-6.21%
2016-01-25	0	19.32	19.28	19.30	19.24	19.56	74,269,817	1,439,937,269	19.388	13.52	13.50	13.51	13.47	13.69	106,103,455	13.571	1.26%
2016-01-22	0	19.08	19.08	19.10	18.62	19.70	108,599,019	2,077,067,572	19.126	13.36	13.36	13.37	13.03	13.79	155,146,890	13.388	0.42%
2016-01-21	0	19.00	19.00	19.02	18.82	20.10	85,724,966	1,660,549,275	19.371	13.30	13.30	13.31	13.17	14.07	122,468,527	13.559	-2.66%
2016-01-20	0	19.52	19.52	19.54	19.46	20.35	83,565,876	1,651,905,460	19.768	13.66	13.66	13.68	13.62	14.24	119,384,005	13.837	-6.15%
2016-01-19	0	20.80	20.70	20.80	20.30	20.95	51,590,398	1,065,587,411	20.655	14.56	14.49	14.56	14.21	14.66	73,703,150	14.458	2.97%
2016-01-18	0	20.20	20.15	20.25	20.05	20.65	60,674,159	1,233,230,726	20.325	14.14	14.10	14.17	14.03	14.45	86,680,406	14.227	-0.74%
2016-01-15	0	20.35	20.35	20.45	20.35	21.10	46,260,626	950,736,748	20.552	14.24	14.24	14.31	14.24	14.77	66,088,924	14.386	-3.10%
2016-01-14	0	21.00	20.95	21.05	20.35	21.20	59,823,855	1,244,953,221	20.810	14.70	14.66	14.73	14.24	14.84	85,465,644	14.567	-0.94%
2016-01-13	0	21.20	21.20	21.25	21.05	21.95	59,613,657	1,284,347,399	21.545	14.84	14.84	14.87	14.73	15.36	85,165,350	15.081	1.19%
2016-01-12	0	20.95	20.90	21.00	20.85	21.90	64,781,061	1,375,595,689	21.235	14.66	14.63	14.70	14.59	15.33	92,547,615	14.864	-2.10%
2016-01-11	0	21.40	21.35	21.45	21.05	21.75	81,020,983	1,728,837,898	21.338	14.98	14.94	15.01	14.73	15.22	115,748,316	14.936	-5.10%
2016-01-08	0	22.55	22.55	22.60	22.35	23.10	54,671,607	1,241,414,779	22.707	15.78	15.78	15.82	15.64	16.17	78,105,032	15.894	0.45%
2016-01-07	0	22.45	22.45	22.50	22.10	23.15	84,498,372	1,899,382,763	22.478	15.71	15.71	15.75	15.47	16.20	120,716,188	15.734	-3.44%
2016-01-06	0	23.25	23.25	23.30	23.10	23.65	37,285,331	870,533,993	23.348	16.27	16.27	16.31	16.17	16.55	53,266,624	16.343	-1.27%
2016-01-05	0	23.55	23.55	23.60	23.20	24.00	35,492,596	838,690,297	23.630	16.48	16.48	16.52	16.24	16.80	50,705,485	16.540	-1.05%
2016-01-04	0	23.80	23.75	23.80	23.50	25.00	53,509,566	1,279,274,105	23.907	16.66	16.62	16.66	16.45	17.50	76,444,915	16.735	-4.99%
2015-12-31	0	25.05	24.95	25.10	24.80	25.20	9,681,284	242,467,768	25.045	17.53	17.46	17.57	17.36	17.64	13,830,890	17.531	0.60%
2015-12-30	0	24.90	24.90	24.95	24.80	25.70	30,961,008	773,593,525	24.986	17.43	17.43	17.46	17.36	17.99	44,231,561	17.490	-2.73%
2015-12-29	0	25.60	25.55	25.65	25.10	25.65	13,081,532	333,793,469	25.516	17.92	17.88	17.95	17.57	17.95	18,688,557	17.861	1.39%
2015-12-28	0	25.25	25.20	25.30	25.15	25.90	21,886,792	555,521,426	25.382	17.67	17.64	17.71	17.60	18.13	31,267,941	17.766	-2.70%
2015-12-24	0	25.95	25.90	25.95	25.85	26.10	8,681,061	225,451,993	25.971	18.16	18.13	18.16	18.09	18.27	12,401,950	18.179	1.17%
2015-12-23	0	25.65	25.65	25.75	25.35	25.95	22,478,784	577,925,531	25.710	17.95	17.95	18.02	17.74	18.16	32,113,673	17.996	1.58%
2015-12-22	0	25.25	25.25	25.30	25.15	25.70	16,511,805	417,911,214	25.310	17.67	17.67	17.71	17.60	17.99	23,589,119	17.716	-1.37%
2015-12-21	0	25.60	25.60	25.65	25.15	26.00	28,624,847	734,557,509	25.662	17.92	17.92	17.95	17.60	18.20	40,894,071	17.962	0.59%
2015-12-18	0	25.45	25.40	25.45	25.30	25.80	27,765,106	708,758,927	25.527	17.81	17.78	17.81	17.71	18.06	39,665,827	17.868	-0.97%
2015-12-17	0	25.70	25.70	25.80	25.45	26.15	31,145,826	804,032,824	25.815	17.99	17.99	18.06	17.81	18.30	44,495,596	18.070	1.18%
2015-12-16	0	25.40	25.45	25.50	25.30	25.80	30,059,912	766,316,475	25.493	17.78	17.81	17.85	17.71	18.06	42,944,236	17.844	1.60%
2015-12-15	0	25.00	24.95	25.05	24.75	25.30	32,656,870	817,916,882	25.046	17.50	17.46	17.53	17.32	17.71	46,654,306	17.531	0.60%
2015-12-14	0	24.85	24.85	24.90	23.80	25.10	37,279,707	915,738,217	24.564	17.39	17.39	17.43	16.66	17.57	53,258,590	17.194	1.84%
2015-12-11	0	24.40	24.40	24.45	24.25	25.20	33,030,969	810,582,689	24.540	17.08	17.08	17.11	16.97	17.64	47,188,751	17.177	-2.59%
2015-12-10	0	25.05	24.95	25.05	24.85	25.40	24,852,127	624,239,369	25.118	17.53	17.46	17.53	17.39	17.78	35,504,282	17.582	-0.40%
2015-12-09	0	25.15	25.10	25.20	25.10	25.60	28,668,715	724,051,026	25.256	17.60	17.57	17.64	17.57	17.92	40,956,742	17.678	-1.57%
2015-12-08	0	25.55	25.55	25.60	25.20	25.85	51,914,291	1,319,552,592	25.418	17.88	17.88	17.92	17.64	18.09	74,165,871	17.792	-2.11%
2015-12-07	0	26.10	26.10	26.15	26.05	26.50	20,528,503	537,933,309	26.204	18.27	18.27	18.30	18.23	18.55	29,327,460	18.342	0.00%
2015-12-04	0	26.10	26.05	26.15	26.05	26.50	35,865,711	939,888,144	26.206	18.27	18.23	18.30	18.23	18.55	51,238,525	18.343	-2.43%
2015-12-03	0	26.75	26.70	26.75	26.60	27.15	33,517,104	899,612,181	26.840	18.72	18.69	18.72	18.62	19.00	47,883,254	18.788	-1.29%
2015-12-02	0	27.10	27.00	27.10	26.60	27.40	73,358,601	1,982,304,296	27.022	18.97	18.90	18.97	18.62	19.18	104,801,672	18.915	0.74%
2015-12-01	0	26.90	26.95	27.00	26.85	27.50	49,253,683	1,337,408,744	27.153	18.83	18.86	18.90	18.79	19.25	70,364,869	19.007	0.56%
2015-11-30	0	26.75	26.65	26.90	26.60	27.25	66,724,025	1,792,751,172	26.868	18.72	18.65	18.83	18.62	19.07	95,323,375	18.807	-2.01%
2015-11-27	0	27.30	27.40	27.45	27.20	28.45	57,414,819	1,580,755,416	27.532	19.11	19.18	19.21	19.04	19.91	82,024,043	19.272	-3.53%
2015-11-26	0	28.30	28.25	28.30	28.05	28.75	19,504,521	553,828,411	28.395	19.81	19.77	19.81	19.63	20.12	27,864,577	19.876	0.18%
2015-11-25	0	28.25	28.25	28.35	27.90	28.45	22,518,860	635,866,099	28.237	19.77	19.77	19.84	19.53	19.91	32,170,927	19.765	0.53%
2015-11-24	0	28.10	28.05	28.15	27.70	28.30	19,170,201	536,002,597	27.960	19.67	19.63	19.70	19.39	19.81	27,386,961	19.571	-0.88%
2015-11-23	0	28.35	28.40	28.45	28.20	28.60	18,520,303	525,484,282	28.373	19.84	19.88	19.91	19.74	20.02	26,458,502	19.861	-0.70%
2015-11-20	0	28.55	28.60	28.65	27.70	28.65	24,305,132	686,663,617	28.252	19.98	20.02	20.05	19.39	20.05	34,722,833	19.776	2.51%
2015-11-19	0	27.85	27.80	27.90	27.80	28.20	23,177,385	649,113,800	28.006	19.49	19.46	19.53	19.46	19.74	33,111,710	19.604	1.09%
2015-11-18	0	27.55	27.50	27.60	27.45	27.90	20,483,688	565,693,697	27.617	19.28	19.25	19.32	19.21	19.53	29,263,436	19.331	-0.18%
2015-11-17	0	27.60	27.55	27.65	27.55	28.45	36,790,981	1,027,835,907	27.937	19.32	19.28	19.35	19.28	19.91	52,560,385	19.555	0.36%
2015-11-16	0	27.50	27.50	27.55	27.40	27.80	39,615,141	1,093,704,063	27.608	19.25	19.25	19.28	19.18	19.46	56,595,041	19.325	-2.48%
2015-11-13	0	28.20	28.15	28.20	28.05	28.55	32,238,573	911,278,124	28.267	19.74	19.70	19.74	19.63	19.98	46,056,718	19.786	-2.42%
2015-11-12	0	28.90	28.85	28.90	28.00	29.05	41,053,941	1,170,462,380	28.510	20.23	20.19	20.23	19.60	20.33	58,650,542	19.957	3.77%
2015-11-11	0	27.85	27.85	27.90	27.55	27.95	23,928,039	664,624,713	27.776	19.49	19.49	19.53	19.28	19.56	34,184,110	19.443	-0.71%
2015-11-10	0	28.05	28.05	28.10	27.85	28.45	34,440,764	968,148,492	28.111	19.63	19.63	19.67	19.49	19.91	49,202,815	19.677	-1.92%
2015-11-09	0	28.60	28.55	28.60	28.55	29.35	34,934,907	1,011,595,963	28.957	20.02	19.98	20.02	19.98	20.54	49,908,758	20.269	-1.89%
2015-11-06	0	29.15	29.15	29.20	28.65	29.35	32,090,754	931,980,061	29.042	20.40	20.40	20.44	20.05	20.54	45,845,540	20.329	0.87%
2015-11-05	0	28.90	28.80	28.85	28.20	29.50	46,491,713	1,352,620,275	29.094	20.23	20.16	20.19	19.74	20.65	66,419,059	20.365	0.87%
2015-11-04	0	28.65	28.60	28.65	27.90	29.20	68,756,215	1,970,128,926	28.654	20.05	20.02	20.05	19.53	20.44	98,226,605	20.057	3.62%
2015-11-03	0	27.65	27.65	27.70	27.35	28.15	35,906,329	997,637,389	27.784	19.35	19.35	19.39	19.14	19.70	51,296,553	19.448	1.65%
2015-11-02	0	27.20	27.15	27.20	27.10	27.95	62,222,505	1,711,955,423	27.513	19.04	19.00	19.04	18.97	19.56	88,892,407	19.259	-3.03%
2015-10-30	0	28.05	28.00	28.05	28.00	28.60	63,160,105	1,781,672,949	28.209	19.63	19.60	19.63	19.60	20.02	90,231,882	19.745	-2.26%
2015-10-29	0	28.70	28.70	28.75	28.50	29.55	88,380,430	2,544,518,979	28.791	20.09	20.09	20.12	19.95	20.68	126,262,180	20.153	-5.44%
2015-10-28	0	30.35	30.30	30.35	30.00	30.70	32,346,613	980,372,996	30.308	21.24	21.21	21.24	21.00	21.49	46,211,066	21.215	-1.46%
2015-10-27	0	30.80	30.70	30.80	30.20	30.90	29,810,069	912,192,356	30.600	21.56	21.49	21.56	21.14	21.63	42,587,305	21.419	0.00%
2015-10-26	0	30.80	30.85	30.90	30.50	31.15	27,755,940	856,122,122	30.845	21.56	21.59	21.63	21.35	21.80	39,652,732	21.590	0.49%
2015-10-23	0	30.65	30.60	30.65	30.35	30.75	27,913,099	852,669,894	30.547	21.45	21.42	21.45	21.24	21.52	39,877,253	21.382	2.51%
2015-10-22	0	29.90	29.90	29.95	29.45	30.00	17,613,222	524,074,097	29.755	20.93	20.93	20.96	20.61	21.00	25,162,627	20.827	-0.99%
2015-10-20	0	30.20	30.20	30.25	29.80	30.25	21,490,964	645,729,508	30.047	21.14	21.14	21.17	20.86	21.17	30,702,453	21.032	0.33%
2015-10-19	0	30.10	30.10	30.15	29.70	30.20	24,705,488	741,684,185	30.021	21.07	21.07	21.10	20.79	21.14	35,294,791	21.014	0.50%
2015-10-16	0	29.95	29.90	30.00	29.55	30.00	26,553,187	792,812,336	29.858	20.96	20.93	21.00	20.68	21.00	37,934,453	20.900	1.53%
2015-10-15	0	29.50	29.45	29.60	28.85	29.85	31,479,627	929,394,119	29.524	20.65	20.61	20.72	20.19	20.89	44,972,471	20.666	2.97%
2015-10-14	0	28.65	28.65	28.70	28.60	29.40	30,440,289	879,780,985	28.902	20.05	20.05	20.09	20.02	20.58	43,487,650	20.231	-2.55%
2015-10-13	0	29.40	29.35	29.45	29.00	29.65	27,738,520	812,286,847	29.284	20.58	20.54	20.61	20.30	20.75	39,627,845	20.498	-0.34%
2015-10-12	0	29.50	29.50	29.60	29.40	30.00	28,231,778	839,149,477	29.724	20.65	20.65	20.72	20.58	21.00	40,332,524	20.806	0.51%
2015-10-09	0	29.35	29.30	29.35	29.20	30.20	39,865,470	1,183,856,817	29.696	20.54	20.51	20.54	20.44	21.14	56,952,666	20.787	0.69%
2015-10-08	0	29.15	29.15	29.25	28.65	29.60	26,729,018	777,175,319	29.076	20.40	20.40	20.47	20.05	20.72	38,185,649	20.353	-1.69%
2015-10-07	0	29.65	29.55	29.65	28.55	29.70	53,966,673	1,578,684,498	29.253	20.75	20.68	20.75	19.98	20.79	77,097,948	20.476	3.49%
2015-10-06	0	28.65	28.60	28.65	28.35	29.30	24,530,945	703,206,941	28.666	20.05	20.02	20.05	19.84	20.51	35,045,435	20.066	0.53%
2015-10-05	0	28.50	28.45	28.50	28.40	28.95	39,376,479	1,123,489,797	28.532	19.95	19.91	19.95	19.88	20.26	56,254,083	19.972	2.89%
2015-10-02	0	27.70	27.65	27.70	27.20	28.00	37,456,069	1,036,777,725	27.680	19.39	19.35	19.39	19.04	19.60	53,510,544	19.375	3.36%
2015-09-30	0	26.80	26.75	26.80	26.70	27.35	33,922,127	914,244,745	26.951	18.76	18.72	18.76	18.69	19.14	48,461,879	18.865	0.94%
2015-09-29	0	26.55	26.50	26.60	25.75	26.60	36,701,729	961,996,244	26.211	18.58	18.55	18.62	18.02	18.62	52,432,878	18.347	-2.03%
2015-09-25	0	27.10	27.10	27.15	26.25	27.40	36,101,838	969,474,683	26.854	18.97	18.97	19.00	18.37	19.18	51,575,861	18.797	1.69%
2015-09-24	0	26.65	26.60	26.65	26.60	27.45	24,780,242	666,765,445	26.907	18.65	18.62	18.65	18.62	19.21	35,401,586	18.834	-1.84%
2015-09-23	0	27.15	27.15	27.20	26.25	27.60	61,062,742	1,639,264,796	26.846	19.00	19.00	19.04	18.37	19.32	87,235,544	18.791	-2.34%
2015-09-22	0	27.80	27.75	27.80	27.70	28.55	28,864,043	812,958,345	28.165	19.46	19.42	19.46	19.39	19.98	41,235,792	19.715	-1.42%
2015-09-21	0	28.20	28.20	28.25	27.85	28.60	36,550,284	1,030,764,857	28.201	19.74	19.74	19.77	19.49	20.02	52,216,520	19.740	-2.25%
2015-09-18	0	28.85	28.80	28.85	28.40	29.30	46,444,077	1,343,208,910	28.921	20.19	20.16	20.19	19.88	20.51	66,351,006	20.244	1.58%
2015-09-17	0	28.40	28.35	28.40	28.05	29.20	52,315,187	1,498,202,089	28.638	19.88	19.84	19.88	19.63	20.44	74,738,599	20.046	1.97%
2015-09-16	0	27.85	27.80	27.85	27.20	28.40	47,069,173	1,306,525,489	27.758	19.49	19.46	19.49	19.04	19.88	67,244,031	19.430	3.72%
2015-09-15	0	26.85	26.85	26.90	26.65	27.45	36,156,425	979,821,722	27.100	18.79	18.79	18.83	18.65	19.21	51,653,845	18.969	0.56%
2015-09-14	0	26.70	26.65	26.70	26.15	26.90	34,452,314	915,073,993	26.561	18.69	18.65	18.69	18.30	18.83	49,219,315	18.592	1.91%
2015-09-11	0	26.20	26.15	26.20	26.15	27.50	50,998,615	1,360,321,736	26.674	18.34	18.30	18.34	18.30	19.25	72,857,716	18.671	-2.96%
2015-09-10	0	27.00	26.85	26.90	26.40	27.45	37,978,140	1,024,808,149	26.984	18.90	18.79	18.83	18.48	19.21	54,256,386	18.888	-1.82%
2015-09-09	0	27.50	27.45	27.50	26.55	27.75	57,548,228	1,566,212,923	27.216	19.25	19.21	19.25	18.58	19.42	82,214,634	19.050	5.16%
2015-09-08	0	26.15	26.05	26.15	25.05	26.50	55,896,592	1,441,551,714	25.790	18.30	18.23	18.30	17.53	18.55	79,855,071	18.052	4.60%
2015-09-07	0	25.00	24.95	25.00	24.90	26.40	31,744,542	807,623,529	25.441	17.50	17.46	17.50	17.43	18.48	45,350,934	17.808	-0.79%
2015-09-04	0	25.20	25.20	25.25	24.70	26.00	33,049,450	833,232,196	25.212	17.64	17.64	17.67	17.29	18.20	47,215,154	17.648	-2.14%
2015-09-02	0	25.75	25.65	25.75	25.20	26.80	54,028,723	1,398,089,148	25.877	18.02	17.95	18.02	17.64	18.76	77,186,594	18.113	0.78%
2015-09-01	0	25.55	25.45	25.50	25.45	26.60	39,026,471	1,014,055,121	25.984	17.88	17.81	17.85	17.81	18.62	55,754,054	18.188	-4.66%
2015-08-31	0	26.80	26.75	26.80	25.85	27.30	44,124,702	1,172,972,353	26.583	18.76	18.72	18.76	18.09	19.11	63,037,497	18.608	-0.92%
2015-08-28	0	27.05	26.95	27.05	26.90	28.00	57,902,860	1,584,535,112	27.365	18.93	18.86	18.93	18.83	19.60	82,721,269	19.155	-0.18%
2015-08-27	0	27.10	27.00	27.05	25.45	27.40	87,944,603	2,319,862,213	26.379	18.97	18.90	18.93	17.81	19.18	125,639,548	18.464	10.39%
2015-08-26	0	24.55	24.55	24.70	24.50	25.90	59,770,135	1,505,753,918	25.192	17.18	17.18	17.29	17.15	18.13	85,388,898	17.634	-1.60%
2015-08-25	0	24.95	24.85	24.95	23.85	25.70	78,961,000	1,952,025,128	24.721	17.46	17.39	17.46	16.69	17.99	112,805,380	17.304	2.67%
2015-08-24	0	24.30	24.20	24.35	23.40	24.90	71,916,557	1,735,004,956	24.125	17.01	16.94	17.04	16.38	17.43	102,741,537	16.887	-5.45%
2015-08-21	0	25.70	25.65	25.75	25.05	25.80	48,816,416	1,240,780,047	25.417	17.99	17.95	18.02	17.53	18.06	69,740,180	17.791	-2.10%
2015-08-20	0	26.25	26.25	26.30	25.70	26.70	38,093,305	997,581,590	26.188	18.37	18.37	18.41	17.99	18.69	54,420,913	18.331	-1.87%
2015-08-19	0	26.75	26.70	26.75	26.35	27.80	52,910,677	1,419,550,478	26.829	18.72	18.69	18.72	18.44	19.46	75,589,329	18.780	-2.55%
2015-08-18	0	27.45	27.45	27.50	27.05	28.85	28,485,072	790,566,464	27.754	19.21	19.21	19.25	18.93	20.19	40,694,385	19.427	-3.00%
2015-08-17	0	28.30	28.30	28.40	27.85	28.50	21,249,244	596,909,311	28.091	19.81	19.81	19.88	19.49	19.95	30,357,126	19.663	-1.57%
2015-08-14	0	28.75	28.70	28.75	28.60	29.40	13,007,714	376,099,246	28.914	20.12	20.09	20.12	20.02	20.58	18,583,099	20.239	-0.35%
2015-08-13	0	28.85	28.85	28.95	28.65	29.45	30,081,535	872,427,296	29.002	20.19	20.19	20.26	20.05	20.61	42,975,127	20.301	0.52%
2015-08-12	0	28.70	28.70	28.80	28.25	29.50	42,059,655	1,209,541,655	28.758	20.09	20.09	20.16	19.77	20.65	60,087,326	20.130	-2.88%
2015-08-11	0	29.55	29.50	29.55	29.25	30.15	44,950,696	1,340,386,320	29.819	20.68	20.65	20.68	20.47	21.10	64,217,529	20.873	1.37%
2015-08-10	0	29.15	29.05	29.10	28.05	29.65	34,642,738	1,003,683,385	28.972	20.40	20.33	20.37	19.63	20.75	49,491,359	20.280	1.75%
2015-08-07	0	28.65	28.65	28.70	28.30	29.20	28,475,439	820,546,388	28.816	20.05	20.05	20.09	19.81	20.44	40,680,624	20.170	1.24%
2015-08-06	0	28.30	28.25	28.35	28.10	28.90	23,760,313	673,962,546	28.365	19.81	19.77	19.84	19.67	20.23	33,944,493	19.855	-1.39%
2015-08-05	0	28.70	28.65	28.70	28.45	29.00	21,045,609	605,379,157	28.765	20.09	20.05	20.09	19.91	20.30	30,066,209	20.135	0.53%
2015-08-04	0	28.55	28.50	28.55	27.60	28.75	42,014,116	1,187,012,545	28.253	19.98	19.95	19.98	19.32	20.12	60,022,268	19.776	3.44%
2015-08-03	0	27.60	27.55	27.60	27.35	28.45	51,088,075	1,419,982,090	27.795	19.32	19.28	19.32	19.14	19.91	72,985,521	19.456	-3.33%
2015-07-31	0	28.55	28.50	28.60	28.20	29.30	40,968,459	1,173,582,016	28.646	19.98	19.95	20.02	19.74	20.51	58,528,420	20.051	-1.21%
2015-07-30	0	28.90	28.85	28.90	28.80	30.30	44,025,772	1,292,853,769	29.366	20.23	20.19	20.23	20.16	21.21	62,896,163	20.555	-2.53%
2015-07-29	0	29.65	29.55	29.70	29.05	29.75	37,208,356	1,093,506,153	29.389	20.75	20.68	20.79	20.33	20.82	53,156,656	20.571	1.37%
2015-07-28	0	29.25	29.30	29.35	28.55	30.00	50,061,997	1,463,013,307	29.224	20.47	20.51	20.54	19.98	21.00	71,519,644	20.456	0.69%
2015-07-27	0	29.05	29.10	29.15	28.80	30.25	69,126,076	2,029,663,270	29.362	20.33	20.37	20.40	20.16	21.17	98,754,996	20.553	-5.53%
2015-07-24	0	30.75	30.75	30.80	30.40	31.40	46,727,113	1,441,220,722	30.843	21.52	21.52	21.56	21.28	21.98	66,755,357	21.590	-3.00%
2015-07-23	0	31.70	31.65	31.75	31.30	32.25	30,512,701	969,957,899	31.789	22.19	22.15	22.22	21.91	22.57	43,591,100	22.251	-0.16%
2015-07-22	0	31.75	31.70	31.75	31.10	31.80	33,542,710	1,058,540,290	31.558	22.22	22.19	22.22	21.77	22.26	47,919,836	22.090	-0.16%
2015-07-21	0	31.80	31.80	31.85	30.95	32.15	28,217,051	897,404,933	31.804	22.26	22.26	22.29	21.66	22.50	40,311,485	22.262	1.76%
2015-07-20	0	31.25	31.30	31.35	30.95	32.05	24,108,310	755,226,550	31.326	21.87	21.91	21.94	21.66	22.43	34,441,649	21.928	-0.79%
2015-07-17	0	31.50	31.50	31.60	31.25	31.85	34,000,395	1,075,230,079	31.624	22.05	22.05	22.12	21.87	22.29	48,573,694	22.136	1.12%
2015-07-16	0	31.15	31.10	31.15	30.20	31.40	36,459,612	1,131,744,786	31.041	21.80	21.77	21.80	21.14	21.98	52,086,984	21.728	1.30%
2015-07-15	0	30.75	30.75	30.80	30.20	31.70	48,970,409	1,508,059,565	30.795	21.52	21.52	21.56	21.14	22.19	69,960,178	21.556	-2.69%
2015-07-14	0	31.60	31.55	31.60	31.10	32.15	47,986,643	1,515,490,710	31.582	22.12	22.08	22.12	21.77	22.50	68,554,748	22.106	-0.63%
2015-07-13	0	31.80	31.90	31.95	30.65	32.30	68,026,926	2,151,498,614	31.627	22.26	22.33	22.36	21.45	22.61	97,184,727	22.138	1.11%
2015-07-10	0	31.45	31.45	31.55	29.50	31.75	100,687,395	3,131,485,134	31.101	22.01	22.01	22.08	20.65	22.22	143,844,174	21.770	6.61%
2015-07-09	0	29.50	29.35	29.50	27.60	30.60	124,118,998	3,644,015,638	29.359	20.65	20.54	20.65	19.32	21.42	177,319,065	20.551	5.73%
2015-07-08	0	27.90	28.05	28.15	26.90	29.30	129,108,468	3,613,561,031	27.989	19.53	19.63	19.70	18.83	20.51	184,447,129	19.591	-8.82%
2015-07-07	0	30.60	30.60	30.70	30.00	32.20	75,785,880	2,330,037,582	30.745	21.42	21.42	21.49	21.00	22.54	108,269,335	21.521	-3.01%
2015-07-06	0	31.55	31.50	31.60	30.25	33.20	88,529,298	2,779,729,247	31.399	22.08	22.05	22.12	21.17	23.24	126,474,856	21.979	-2.17%
2015-07-03	0	32.25	32.30	32.35	32.05	33.40	51,858,057	1,689,181,084	32.573	22.57	22.61	22.64	22.43	23.38	74,085,534	22.800	-2.57%
2015-07-02	0	33.10	33.05	33.10	32.80	34.25	42,474,733	1,411,925,305	33.242	23.17	23.13	23.17	22.96	23.97	60,680,315	23.268	-1.93%
2015-06-30	0	33.75	33.60	33.65	32.55	34.20	63,570,945	2,129,660,508	33.501	23.62	23.52	23.55	22.78	23.94	90,818,817	23.450	3.37%
2015-06-29	0	32.65	32.60	32.65	31.55	33.75	83,521,078	2,720,104,297	32.568	22.85	22.82	22.85	22.08	23.62	119,320,005	22.797	-1.66%
2015-06-26	0	33.20	33.15	33.25	33.00	34.20	60,524,140	2,027,358,056	33.497	23.24	23.20	23.27	23.10	23.94	86,466,086	23.447	-3.07%
2015-06-25	0	34.25	34.20	34.25	34.05	35.00	38,212,758	1,315,145,518	34.416	23.97	23.94	23.97	23.83	24.50	54,591,566	24.091	-2.14%
2015-06-24	0	35.00	35.00	35.05	34.85	35.50	28,622,475	1,006,975,650	35.181	24.50	24.50	24.53	24.39	24.85	40,890,682	24.626	-0.28%
2015-06-23	0	35.10	35.05	35.10	34.20	35.20	51,090,867	1,782,212,664	34.883	24.57	24.53	24.57	23.94	24.64	72,989,510	24.417	2.03%
2015-06-22	0	34.40	34.40	34.50	33.55	34.50	30,756,432	1,047,120,143	34.046	24.08	24.08	24.15	23.48	24.15	43,939,299	23.831	2.99%
2015-06-19	0	33.40	33.35	33.45	33.30	34.60	43,657,813	1,474,212,468	33.767	23.38	23.34	23.41	23.31	24.22	62,370,489	23.636	-1.62%
2015-06-18	0	33.95	33.90	33.95	33.85	34.70	34,208,739	1,168,657,858	34.163	23.76	23.73	23.76	23.69	24.29	48,871,339	23.913	-2.16%
2015-06-17	0	34.70	34.70	34.75	34.00	34.95	33,771,008	1,165,381,164	34.508	24.29	24.29	24.32	23.80	24.46	48,245,987	24.155	1.46%
2015-06-16	0	34.20	34.15	34.20	34.15	35.15	37,422,512	1,291,508,311	34.512	23.94	23.90	23.94	23.90	24.60	53,462,604	24.157	-2.84%
2015-06-15	0	35.20	35.15	35.20	35.00	35.85	23,345,246	823,741,793	35.285	24.64	24.60	24.64	24.50	25.09	33,351,520	24.699	-3.03%
2015-06-12	0	36.30	36.25	36.30	35.95	36.45	43,044,657	1,558,490,902	36.206	25.41	25.37	25.41	25.16	25.51	61,494,521	25.344	2.25%
2015-06-11	0	35.50	35.30	35.50	34.70	35.60	30,777,381	1,084,703,985	35.244	24.85	24.71	24.85	24.29	24.92	43,969,227	24.670	2.90%
2015-06-10	0	34.50	34.45	34.50	34.20	35.70	44,191,164	1,546,390,554	34.993	24.15	24.11	24.15	23.94	24.99	63,132,446	24.494	-1.57%
2015-06-09	0	35.05	35.00	35.05	35.00	36.15	41,396,122	1,465,365,515	35.399	24.53	24.50	24.53	24.50	25.30	59,139,389	24.778	-3.04%
2015-06-08	0	36.15	36.05	36.10	35.35	36.70	36,158,099	1,307,183,688	36.152	25.30	25.23	25.27	24.74	25.69	51,656,237	25.305	1.54%
2015-06-05	0	35.60	35.60	35.65	35.55	36.85	44,582,599	1,599,768,642	35.883	24.92	24.92	24.95	24.88	25.79	63,691,658	25.117	-2.06%
2015-06-04	0	36.35	36.30	36.35	35.45	37.30	60,803,149	2,203,273,663	36.236	25.44	25.41	25.44	24.81	26.11	86,864,684	25.364	-0.27%
2015-06-03	0	36.45	36.40	36.50	36.35	37.20	34,081,359	1,249,187,893	36.653	25.51	25.48	25.55	25.44	26.04	48,689,361	25.656	-0.80%
2015-06-02	0	37.25	37.25	37.30	37.00	37.80	33,604,691	1,254,258,345	37.324	25.72	25.72	25.75	25.55	26.10	48,670,776	25.770	-1.84%
2015-06-01	0	37.95	38.00	38.05	36.80	38.30	36,668,188	1,386,706,978	37.818	26.20	26.24	26.27	25.41	26.44	53,107,739	26.111	1.88%
2015-05-29	0	37.25	37.25	37.30	37.00	37.80	44,846,134	1,677,264,221	37.400	25.72	25.72	25.75	25.55	26.10	64,952,127	25.823	-0.40%
2015-05-28	0	37.40	37.35	37.40	36.95	39.30	89,431,925	3,382,275,690	37.820	25.82	25.79	25.82	25.51	27.13	129,527,190	26.112	-4.35%
2015-05-27	0	39.10	39.10	39.15	39.00	40.10	39,481,288	1,557,230,412	39.442	27.00	27.00	27.03	26.93	27.69	57,182,044	27.233	-2.13%
2015-05-26	0	39.95	39.95	40.00	39.60	40.20	90,745,038	3,625,408,204	39.952	27.58	27.58	27.62	27.34	27.76	131,429,014	27.585	3.63%
2015-05-22	0	38.55	38.45	38.50	37.65	38.60	49,331,684	1,882,829,492	38.167	26.62	26.55	26.58	26.00	26.65	71,448,696	26.352	3.21%
2015-05-21	0	37.35	37.25	37.35	37.25	37.90	19,381,196	726,903,524	37.506	25.79	25.72	25.79	25.72	26.17	28,070,422	25.896	-1.06%
2015-05-20	0	37.75	37.60	37.65	37.25	38.10	30,682,897	1,159,014,529	37.774	26.06	25.96	26.00	25.72	26.31	44,439,046	26.081	0.13%
2015-05-19	0	37.70	37.60	37.65	36.55	37.95	40,936,471	1,536,423,192	37.532	26.03	25.96	26.00	25.24	26.20	59,289,633	25.914	2.86%
2015-05-18	0	36.65	36.50	36.65	36.30	37.15	25,074,209	920,662,371	36.718	25.30	25.20	25.30	25.06	25.65	36,315,799	25.352	-0.95%
2015-05-15	0	37.00	37.00	37.05	36.05	37.50	42,443,604	1,561,643,002	36.793	25.55	25.55	25.58	24.89	25.89	61,472,464	25.404	1.93%
2015-05-14	0	36.30	36.30	36.40	36.05	36.95	28,944,918	1,054,107,933	36.418	25.06	25.06	25.13	24.89	25.51	41,921,874	25.145	-1.36%
2015-05-13	0	36.80	36.75	36.80	36.60	37.50	39,063,774	1,444,851,087	36.987	25.41	25.37	25.41	25.27	25.89	56,577,345	25.538	-1.60%
2015-05-12	0	37.40	37.35	37.45	37.30	38.10	30,595,375	1,152,625,187	37.673	25.82	25.79	25.86	25.75	26.31	44,312,285	26.011	-2.09%
2015-05-11	0	38.20	38.15	38.25	37.40	38.45	38,262,826	1,455,885,666	38.050	26.38	26.34	26.41	25.82	26.55	55,417,306	26.271	1.60%
2015-05-08	0	37.60	37.60	37.65	37.10	37.95	43,861,206	1,649,053,890	37.597	25.96	25.96	26.00	25.62	26.20	63,525,623	25.959	0.94%
2015-05-07	0	37.25	37.15	37.20	36.95	37.90	56,253,681	2,100,685,141	37.343	25.72	25.65	25.68	25.51	26.17	81,474,051	25.783	-1.72%
2015-05-06	0	37.90	37.85	37.90	36.90	39.10	92,671,789	3,539,647,839	38.196	26.17	26.13	26.17	25.48	27.00	134,219,591	26.372	2.16%
2015-05-05	0	37.10	37.05	37.15	36.80	38.25	40,051,923	1,494,063,015	37.303	25.62	25.58	25.65	25.41	26.41	58,008,514	25.756	-1.46%
2015-05-04	0	37.65	37.70	37.75	37.35	38.25	31,787,169	1,198,049,169	37.690	26.00	26.03	26.06	25.79	26.41	46,038,399	26.023	-0.26%
2015-04-30	0	37.75	37.70	37.80	37.65	38.35	37,340,165	1,415,990,900	37.921	26.06	26.03	26.10	26.00	26.48	54,080,985	26.183	-1.69%
2015-04-29	0	38.40	38.40	38.50	38.05	38.80	48,658,949	1,870,708,845	38.445	26.51	26.51	26.58	26.27	26.79	70,474,352	26.545	0.79%
2015-04-28	0	38.10	37.95	38.00	37.50	38.45	35,734,538	1,354,754,573	37.912	26.31	26.20	26.24	25.89	26.55	51,755,503	26.176	-0.26%
2015-04-27	0	38.20	38.15	38.20	37.50	38.30	45,063,384	1,710,297,377	37.953	26.38	26.34	26.38	25.89	26.44	65,266,777	26.205	1.46%
2015-04-24	0	37.65	37.70	37.75	36.80	38.10	51,015,781	1,907,204,906	37.385	26.00	26.03	26.06	25.41	26.31	73,887,829	25.812	-0.26%
2015-04-23	0	37.75	37.70	37.75	37.70	39.30	45,990,000	1,759,848,621	38.266	26.06	26.03	26.06	26.03	27.13	66,608,825	26.421	-2.33%
2015-04-22	0	38.65	38.70	38.75	38.05	39.00	44,960,292	1,736,777,555	38.629	26.69	26.72	26.75	26.27	26.93	65,117,465	26.671	-0.13%
2015-04-21	0	38.70	38.65	38.70	37.70	38.90	48,070,568	1,838,984,991	38.256	26.72	26.69	26.72	26.03	26.86	69,622,180	26.414	4.17%
2015-04-20	0	37.15	37.10	37.20	37.00	39.00	62,452,829	2,366,970,259	37.900	25.65	25.62	25.68	25.55	26.93	90,452,480	26.168	-3.88%
2015-04-17	0	38.65	38.75	38.80	38.35	40.35	57,564,340	2,249,906,442	39.085	26.69	26.75	26.79	26.48	27.86	83,372,321	26.986	-2.03%
2015-04-16	0	39.45	39.40	39.45	37.25	39.50	69,252,246	2,673,510,490	38.605	27.24	27.20	27.24	25.72	27.27	100,300,299	26.655	4.09%
2015-04-15	0	37.90	37.85	37.90	37.70	39.00	73,371,142	2,800,660,386	38.171	26.17	26.13	26.17	26.03	26.93	106,265,831	26.355	-1.94%
2015-04-14	0	38.65	38.60	38.65	38.10	39.70	81,296,367	3,161,658,442	38.891	26.69	26.65	26.69	26.31	27.41	117,744,194	26.852	-3.37%
2015-04-13	0	40.00	40.05	40.10	39.10	40.10	93,536,009	3,708,057,331	39.643	27.62	27.65	27.69	27.00	27.69	135,471,269	27.372	0.00%
2015-04-10	0	40.00	39.95	40.00	37.75	40.00	98,919,900	3,890,829,551	39.333	27.62	27.58	27.62	26.06	27.62	143,268,935	27.158	2.30%
2015-04-09	0	39.10	39.00	39.15	38.05	41.00	133,929,725	5,287,533,464	39.480	27.00	26.93	27.03	26.27	28.31	193,974,813	27.259	4.69%
2015-04-08	0	37.35	37.25	37.35	35.70	37.40	128,253,603	4,713,212,059	36.749	25.79	25.72	25.79	24.65	25.82	185,753,899	25.373	6.87%
2015-04-02	0	34.95	34.90	35.00	34.50	35.10	49,317,271	1,720,195,583	34.880	24.13	24.10	24.17	23.82	24.23	71,427,821	24.083	0.58%
2015-04-01	0	34.75	34.75	34.80	34.00	34.85	40,432,812	1,400,104,279	34.628	23.99	23.99	24.03	23.48	24.06	58,560,168	23.909	2.36%
2015-03-31	0	33.95	33.90	34.00	33.80	35.10	72,986,769	2,517,453,688	34.492	23.44	23.41	23.48	23.34	24.23	105,709,131	23.815	-0.29%
2015-03-30	0	34.05	34.00	34.05	33.10	34.15	91,760,112	3,101,123,520	33.796	23.51	23.48	23.51	22.85	23.58	132,899,179	23.334	5.42%
2015-03-27	0	32.30	32.40	32.45	32.10	32.70	20,658,183	667,195,729	32.297	22.30	22.37	22.41	22.16	22.58	29,919,924	22.299	0.00%
2015-03-26	0	32.30	32.25	32.30	31.80	32.70	28,913,564	935,660,074	32.361	22.30	22.27	22.30	21.96	22.58	41,876,463	22.343	-1.07%
2015-03-25	0	32.65	32.55	32.70	32.00	33.20	49,467,922	1,610,099,098	32.548	22.54	22.47	22.58	22.09	22.92	71,646,014	22.473	-1.51%
2015-03-24	0	33.15	33.15	33.20	32.65	33.65	33,776,958	1,117,816,267	33.094	22.89	22.89	22.92	22.54	23.23	48,920,276	22.850	-1.49%
2015-03-23	0	33.65	33.65	33.70	33.10	33.75	45,207,273	1,515,290,591	33.519	23.23	23.23	23.27	22.85	23.30	65,475,176	23.143	2.28%
2015-03-20	0	32.90	32.85	32.95	32.40	33.20	59,729,323	1,966,482,574	32.923	22.72	22.68	22.75	22.37	22.92	86,507,937	22.732	0.46%
2015-03-19	0	32.75	32.70	32.75	32.40	32.90	34,046,989	1,112,551,918	32.677	22.61	22.58	22.61	22.37	22.72	49,311,371	22.562	1.24%
2015-03-18	0	32.35	32.30	32.40	31.70	32.65	36,244,101	1,173,058,576	32.366	22.34	22.30	22.37	21.89	22.54	52,493,520	22.347	1.73%
2015-03-17	0	31.80	31.75	31.80	31.40	32.20	22,818,401	727,502,325	31.882	21.96	21.92	21.96	21.68	22.23	33,048,638	22.013	-0.47%
2015-03-16	0	31.95	31.95	32.00	31.05	32.10	28,908,581	916,984,441	31.720	22.06	22.06	22.09	21.44	22.16	41,869,246	21.901	2.24%
2015-03-13	0	31.25	31.20	31.30	31.10	31.60	27,001,121	847,981,659	31.405	21.58	21.54	21.61	21.47	21.82	39,106,609	21.684	0.81%
2015-03-12	0	31.00	31.00	31.05	30.55	31.15	31,695,391	979,580,361	30.906	21.40	21.40	21.44	21.09	21.51	45,905,474	21.339	1.97%
2015-03-11	0	30.40	30.30	30.35	30.30	30.90	29,331,486	897,068,253	30.584	20.99	20.92	20.96	20.92	21.33	42,481,753	21.117	-0.65%
2015-03-10	0	30.60	30.55	30.65	30.50	31.25	32,794,078	1,008,072,309	30.739	21.13	21.09	21.16	21.06	21.58	47,496,739	21.224	-2.39%
2015-03-09	0	31.35	31.30	31.35	30.50	31.65	32,517,199	1,010,881,682	31.088	21.65	21.61	21.65	21.06	21.85	47,095,726	21.464	1.13%
2015-03-06	0	31.00	30.95	31.00	30.90	31.55	26,708,484	832,424,797	31.167	21.40	21.37	21.40	21.33	21.78	38,682,773	21.519	0.16%
2015-03-05	0	30.95	30.95	31.00	30.80	31.75	45,368,111	1,417,656,865	31.248	21.37	21.37	21.40	21.27	21.92	65,708,123	21.575	-1.12%
2015-03-04	0	31.30	31.30	31.40	31.15	32.15	42,482,038	1,345,997,659	31.684	21.61	21.61	21.68	21.51	22.20	61,528,129	21.876	-2.34%
2015-03-03	0	32.05	32.05	32.10	32.00	33.30	42,415,759	1,379,517,613	32.524	22.13	22.13	22.16	22.09	22.99	61,432,135	22.456	-3.75%
2015-03-02	0	33.30	33.25	33.35	33.15	34.00	43,328,787	1,454,085,379	33.559	22.99	22.96	23.03	22.89	23.48	62,754,503	23.171	0.15%
2015-02-27	0	33.25	33.20	33.25	32.85	33.60	36,303,667	1,208,443,903	33.287	22.96	22.92	22.96	22.68	23.20	52,579,791	22.983	0.45%
2015-02-26	0	33.10	33.10	33.20	32.20	33.20	58,185,468	1,913,541,027	32.887	22.85	22.85	22.92	22.23	22.92	84,271,921	22.707	1.22%
2015-02-25	0	32.70	32.65	32.70	32.25	32.80	36,669,943	1,195,296,119	32.596	22.58	22.54	22.58	22.27	22.65	53,110,281	22.506	0.93%
2015-02-24	0	32.40	32.30	32.40	32.05	32.40	15,225,962	490,744,629	32.231	22.37	22.30	22.37	22.13	22.37	22,052,260	22.254	0.31%
2015-02-23	0	32.30	32.20	32.30	31.75	32.40	16,278,631	523,604,162	32.165	22.30	22.23	22.30	21.92	22.37	23,576,875	22.208	-0.31%
2015-02-18	0	32.40	32.25	32.35	32.05	32.40	9,012,152	290,372,510	32.220	22.37	22.27	22.34	22.13	22.37	13,052,595	22.246	0.62%
2015-02-17	0	32.20	32.20	32.25	31.80	32.25	17,104,593	548,926,672	32.092	22.23	22.23	22.27	21.96	22.27	24,773,143	22.158	0.63%
2015-02-16	0	32.00	31.95	32.00	31.75	32.15	17,042,436	544,529,255	31.951	22.09	22.06	22.09	21.92	22.20	24,683,119	22.061	0.00%
2015-02-13	0	32.00	32.00	32.05	31.45	32.05	31,619,646	1,006,285,461	31.825	22.09	22.09	22.13	21.71	22.13	45,795,770	21.973	1.75%
2015-02-12	0	31.45	31.40	31.50	30.80	31.75	26,612,623	834,625,998	31.362	21.71	21.68	21.75	21.27	21.92	38,543,935	21.654	1.62%
2015-02-11	0	30.95	30.90	31.00	30.85	31.45	19,291,590	600,387,659	31.122	21.37	21.33	21.40	21.30	21.71	27,940,642	21.488	-0.32%
2015-02-10	0	31.05	31.00	31.10	30.70	31.45	18,571,243	577,528,531	31.098	21.44	21.40	21.47	21.20	21.71	26,897,340	21.472	0.49%
2015-02-09	0	30.90	30.85	30.90	30.10	31.55	30,617,592	947,825,907	30.957	21.33	21.30	21.33	20.78	21.78	44,344,463	21.374	0.49%
2015-02-06	0	30.75	30.70	30.80	30.60	31.40	23,986,650	742,831,945	30.969	21.23	21.20	21.27	21.13	21.68	34,740,652	21.382	-0.97%
2015-02-05	0	31.05	31.00	31.10	30.85	31.95	46,041,895	1,444,747,143	31.379	21.44	21.40	21.47	21.30	22.06	66,683,986	21.666	0.98%
2015-02-04	0	30.75	30.70	30.75	30.70	31.90	36,281,750	1,133,756,087	31.249	21.23	21.20	21.23	21.20	22.03	52,548,048	21.576	-1.60%
2015-02-03	0	31.25	31.20	31.25	29.60	31.30	52,640,476	1,601,068,969	30.415	21.58	21.54	21.58	20.44	21.61	76,240,928	21.000	4.52%
2015-02-02	0	29.90	29.80	29.85	29.50	30.20	46,627,596	1,394,073,386	29.898	20.64	20.58	20.61	20.37	20.85	67,532,276	20.643	-2.29%
2015-01-30	0	30.60	30.55	30.65	30.50	31.20	27,581,382	849,029,128	30.783	21.13	21.09	21.16	21.06	21.54	39,947,020	21.254	-0.49%
2015-01-29	0	30.75	30.75	30.85	30.40	31.10	48,936,763	1,500,100,781	30.654	21.23	21.23	21.30	20.99	21.47	70,876,719	21.165	-1.60%
2015-01-28	0	31.25	31.15	31.25	31.15	32.20	52,707,975	1,667,428,791	31.635	21.58	21.51	21.58	21.51	22.23	76,338,689	21.843	-2.04%
2015-01-27	0	31.90	31.80	31.90	31.60	32.80	43,463,469	1,393,259,988	32.056	22.03	21.96	22.03	21.82	22.65	62,949,567	22.133	-2.00%
2015-01-26	0	32.55	32.50	32.55	31.95	32.70	30,807,068	999,061,947	32.430	22.47	22.44	22.47	22.06	22.58	44,618,887	22.391	0.31%
2015-01-23	0	32.45	32.40	32.50	32.10	32.80	63,594,994	2,060,405,940	32.399	22.41	22.37	22.44	22.16	22.65	92,106,715	22.370	2.20%
2015-01-22	0	31.75	31.70	31.75	31.65	32.50	59,322,739	1,902,132,412	32.064	21.92	21.89	21.92	21.85	22.44	85,919,068	22.139	-0.16%
2015-01-21	0	31.80	31.75	31.80	30.90	31.90	53,752,786	1,698,821,730	31.604	21.96	21.92	21.96	21.33	22.03	77,851,923	21.821	3.08%
2015-01-20	0	30.85	30.75	30.85	29.75	30.90	67,257,133	2,055,204,572	30.557	21.30	21.23	21.30	20.54	21.33	97,410,711	21.098	4.22%
2015-01-19	0	29.60	29.50	29.60	28.60	30.80	97,654,989	2,897,779,201	29.674	20.44	20.37	20.44	19.75	21.27	141,436,923	20.488	-6.77%
2015-01-16	0	31.75	31.75	31.80	31.15	32.00	64,495,112	2,045,561,970	31.717	21.92	21.92	21.96	21.51	22.09	93,410,386	21.899	0.32%
2015-01-15	0	31.65	31.60	31.65	30.45	31.85	67,140,600	2,099,497,285	31.270	21.85	21.82	21.85	21.02	21.99	97,241,933	21.590	3.60%
2015-01-14	0	30.55	30.60	30.65	30.30	31.20	40,163,689	1,235,028,336	30.750	21.09	21.13	21.16	20.92	21.54	58,170,388	21.231	-0.33%
2015-01-13	0	30.65	30.60	30.70	30.15	31.00	32,981,872	1,012,718,182	30.705	21.16	21.13	21.20	20.82	21.40	47,768,727	21.200	0.82%
2015-01-12	0	30.40	30.35	30.45	29.80	30.85	40,158,785	1,218,150,058	30.333	20.99	20.96	21.02	20.58	21.30	58,163,285	20.944	-0.16%
2015-01-09	0	30.45	30.35	30.45	30.15	31.80	79,288,585	2,462,918,699	31.063	21.02	20.96	21.02	20.82	21.96	114,836,258	21.447	1.67%
2015-01-08	0	29.95	29.85	29.95	29.40	30.35	39,979,662	1,196,079,891	29.917	20.68	20.61	20.68	20.30	20.96	57,903,856	20.656	0.50%
2015-01-07	0	29.80	29.80	29.85	29.15	30.40	43,300,648	1,289,932,138	29.790	20.58	20.58	20.61	20.13	20.99	62,713,748	20.569	0.34%
2015-01-06	0	29.70	29.70	29.75	29.15	30.35	63,115,261	1,874,193,141	29.695	20.51	20.51	20.54	20.13	20.96	91,411,902	20.503	-2.94%
2015-01-05	0	30.60	30.60	30.65	30.15	31.35	49,163,388	1,521,481,557	30.947	21.13	21.13	21.16	20.82	21.65	71,204,947	21.368	-2.55%
2015-01-02	0	31.40	31.40	31.45	30.25	31.50	54,783,379	1,705,225,401	31.127	21.68	21.68	21.71	20.89	21.75	79,344,564	21.491	3.12%
2014-12-31	0	30.45	30.30	30.45	29.55	30.50	27,286,489	822,299,021	30.136	21.02	20.92	21.02	20.40	21.06	39,519,917	20.807	2.18%
2014-12-30	0	29.80	29.75	29.85	29.55	30.60	53,844,715	1,613,448,759	29.965	20.58	20.54	20.61	20.40	21.13	77,985,066	20.689	-2.30%
2014-12-29	0	30.50	30.45	30.50	29.50	30.55	98,924,699	2,985,211,038	30.177	21.06	21.02	21.06	20.37	21.09	143,275,886	20.835	8.73%
2014-12-24	0	28.05	28.05	28.10	27.80	28.60	19,397,165	546,666,960	28.183	19.37	19.37	19.40	19.19	19.75	28,093,550	19.459	-1.23%
2014-12-23	0	28.40	28.40	28.45	28.05	29.20	67,442,740	1,932,845,598	28.659	19.61	19.61	19.64	19.37	20.16	97,679,532	19.788	0.35%
2014-12-22	0	28.30	28.30	28.35	27.90	28.60	53,449,608	1,517,070,272	28.383	19.54	19.54	19.57	19.26	19.75	77,412,820	19.597	1.80%
2014-12-19	0	27.80	27.70	27.75	27.60	28.15	56,393,293	1,571,593,486	27.868	19.19	19.13	19.16	19.06	19.44	81,676,256	19.242	0.72%
2014-12-18	0	27.60	27.55	27.60	27.10	27.80	44,945,975	1,237,644,901	27.536	19.06	19.02	19.06	18.71	19.19	65,096,730	19.012	2.41%
2014-12-17	0	26.95	26.85	26.90	26.50	27.20	40,316,111	1,082,203,051	26.843	18.61	18.54	18.57	18.30	18.78	58,391,146	18.534	1.13%
2014-12-16	0	26.65	26.60	26.70	26.25	27.25	40,407,039	1,079,552,418	26.717	18.40	18.37	18.43	18.12	18.81	58,522,840	18.447	0.00%
2014-12-15	0	26.65	26.65	26.75	25.95	26.75	29,807,547	785,759,361	26.361	18.40	18.40	18.47	17.92	18.47	43,171,248	18.201	-0.37%
2014-12-12	0	26.75	26.70	26.75	26.70	27.45	30,710,790	829,375,808	27.006	18.47	18.43	18.47	18.43	18.95	44,479,444	18.646	-0.93%
2014-12-11	0	27.00	26.95	27.05	26.60	27.30	38,469,707	1,039,285,041	27.016	18.64	18.61	18.68	18.37	18.85	55,716,938	18.653	-0.55%
2014-12-10	0	27.15	27.05	27.10	26.95	27.65	52,724,479	1,438,204,892	27.278	18.75	18.68	18.71	18.61	19.09	76,362,592	18.834	0.37%
2014-12-09	0	27.05	27.00	27.05	26.55	27.95	93,418,758	2,555,025,086	27.350	18.68	18.64	18.68	18.33	19.30	135,301,451	18.884	-4.92%
2014-12-08	0	28.45	28.40	28.45	27.65	28.80	67,264,530	1,911,751,351	28.421	19.64	19.61	19.64	19.09	19.88	97,421,425	19.624	1.79%
2014-12-05	0	27.95	27.95	28.05	27.65	28.60	87,947,805	2,476,426,025	28.158	19.30	19.30	19.37	19.09	19.75	127,377,690	19.442	0.00%
2014-12-04	0	27.95	27.90	27.95	26.75	28.00	78,681,909	2,169,331,065	27.571	19.30	19.26	19.30	18.47	19.33	113,957,589	19.036	3.52%
2014-12-03	0	27.00	26.90	26.95	26.35	28.20	79,049,558	2,163,126,645	27.364	18.64	18.57	18.61	18.19	19.47	114,490,067	18.894	-0.55%
2014-12-02	0	27.15	27.10	27.20	25.75	27.30	84,630,722	2,258,400,663	26.685	18.75	18.71	18.78	17.78	18.85	122,573,450	18.425	5.85%
2014-12-01	0	25.65	25.70	25.75	25.50	26.80	92,590,778	2,421,515,074	26.153	17.71	17.74	17.78	17.61	18.50	134,102,260	18.057	-4.82%
2014-11-28	0	26.95	26.85	26.90	26.80	27.50	69,131,717	1,878,782,344	27.177	18.61	18.54	18.57	18.50	18.99	100,125,733	18.764	-0.19%
2014-11-27	0	27.00	26.90	26.95	26.70	27.90	128,282,067	3,501,830,576	27.298	18.64	18.57	18.61	18.43	19.26	185,795,124	18.848	0.75%
2014-11-26	0	26.80	26.80	26.85	24.90	26.85	133,090,456	3,467,838,997	26.056	18.50	18.50	18.54	17.19	18.54	192,759,272	17.991	7.20%
2014-11-25	0	25.00	25.00	25.05	24.80	25.30	72,253,371	1,811,341,667	25.069	17.26	17.26	17.30	17.12	17.47	104,646,927	17.309	0.20%
2014-11-24	0	24.95	24.90	25.00	23.85	25.00	117,793,474	2,884,988,541	24.492	17.23	17.19	17.26	16.47	17.26	170,604,151	16.910	8.48%
2014-11-21	0	23.00	23.00	23.05	22.65	23.40	36,990,509	852,431,950	23.045	15.88	15.88	15.91	15.64	16.16	53,574,567	15.911	0.88%
2014-11-20	0	22.80	22.80	22.85	22.55	23.15	29,222,519	667,772,172	22.851	15.74	15.74	15.78	15.57	15.98	42,323,933	15.778	0.44%
2014-11-19	0	22.70	22.65	22.75	22.50	22.90	18,794,706	426,308,295	22.682	15.67	15.64	15.71	15.54	15.81	27,220,989	15.661	0.22%
2014-11-18	0	22.65	22.60	22.65	22.55	22.95	20,547,920	466,147,864	22.686	15.64	15.60	15.64	15.57	15.85	29,760,226	15.663	-0.44%
2014-11-17	0	22.75	22.70	22.75	22.60	23.50	23,282,910	533,366,033	22.908	15.71	15.67	15.71	15.60	16.23	33,721,402	15.817	-1.52%
2014-11-14	0	23.10	23.05	23.10	22.90	23.35	29,400,740	678,548,249	23.079	15.95	15.91	15.95	15.81	16.12	42,582,056	15.935	-0.86%
2014-11-13	0	23.30	23.25	23.30	23.00	23.55	69,526,671	1,623,112,845	23.345	16.09	16.05	16.09	15.88	16.26	100,697,758	16.119	1.30%
2014-11-12	0	23.00	22.95	23.05	22.65	23.30	38,378,553	882,413,431	22.992	15.88	15.85	15.91	15.64	16.09	55,584,917	15.875	0.22%
2014-11-11	0	22.95	22.90	23.00	22.80	23.20	25,407,330	584,198,317	22.993	15.85	15.81	15.88	15.74	16.02	36,798,269	15.876	0.66%
2014-11-10	0	22.80	22.75	22.85	22.75	23.50	43,851,188	1,014,245,677	23.129	15.74	15.71	15.78	15.71	16.23	63,511,114	15.970	0.22%
2014-11-07	0	22.75	22.70	22.75	22.45	23.20	40,750,961	927,990,831	22.772	15.71	15.67	15.71	15.50	16.02	59,020,953	15.723	-0.87%
2014-11-06	0	22.95	22.95	23.00	22.75	23.20	10,998,347	252,715,960	22.978	15.85	15.85	15.88	15.71	16.02	15,929,267	15.865	-0.43%
2014-11-05	0	23.05	23.05	23.10	22.85	23.25	22,425,228	516,760,640	23.044	15.91	15.91	15.95	15.78	16.05	32,479,193	15.911	0.22%
2014-11-04	0	23.00	23.00	23.05	22.70	23.20	16,189,607	373,161,390	23.049	15.88	15.88	15.91	15.67	16.02	23,447,939	15.914	0.00%
2014-11-03	0	23.00	22.90	23.00	22.85	23.35	20,100,811	463,471,421	23.057	15.88	15.81	15.88	15.78	16.12	29,112,664	15.920	-0.86%
2014-10-31	0	23.20	23.20	23.25	22.85	23.25	41,215,642	952,127,604	23.101	16.02	16.02	16.05	15.78	16.05	59,693,966	15.950	2.43%
2014-10-30	0	22.65	22.55	22.60	22.40	23.00	23,034,744	522,460,707	22.681	15.64	15.57	15.60	15.47	15.88	33,361,975	15.660	-0.88%
2014-10-29	0	22.85	22.85	22.90	22.60	23.00	35,546,661	812,366,840	22.854	15.78	15.78	15.81	15.60	15.88	51,483,395	15.779	2.24%
2014-10-28	0	22.35	22.30	22.35	21.80	22.60	32,482,815	723,650,776	22.278	15.43	15.40	15.43	15.05	15.60	47,045,926	15.382	2.52%
2014-10-27	0	21.80	21.75	21.80	21.60	21.90	13,264,979	288,534,824	21.752	15.05	15.02	15.05	14.91	15.12	19,212,104	15.018	-0.23%
2014-10-24	0	21.85	21.85	21.90	21.65	22.10	16,157,637	353,556,185	21.882	15.09	15.09	15.12	14.95	15.26	23,401,636	15.108	-0.68%
2014-10-23	0	22.00	21.90	21.95	21.75	22.15	11,797,923	258,820,556	21.938	15.19	15.12	15.16	15.02	15.29	17,087,319	15.147	0.46%
2014-10-22	0	21.90	21.90	21.95	21.70	22.10	22,011,760	481,968,048	21.896	15.12	15.12	15.16	14.98	15.26	31,880,354	15.118	1.39%
2014-10-21	0	21.60	21.55	21.60	21.45	21.80	12,664,102	273,438,219	21.592	14.91	14.88	14.91	14.81	15.05	18,341,834	14.908	0.23%
2014-10-20	0	21.55	21.50	21.60	21.50	21.80	15,331,686	331,567,659	21.626	14.88	14.84	14.91	14.84	15.05	22,205,384	14.932	0.70%
2014-10-17	0	21.40	21.40	21.50	21.05	21.60	21,505,233	459,864,470	21.384	14.78	14.78	14.84	14.53	14.91	31,146,734	14.764	0.71%
2014-10-16	0	21.25	21.15	21.30	21.00	21.45	17,742,026	377,809,061	21.295	14.67	14.60	14.71	14.50	14.81	25,696,358	14.703	-1.16%
2014-10-15	0	21.50	21.45	21.50	21.35	21.75	12,883,530	277,616,157	21.548	14.84	14.81	14.84	14.74	15.02	18,659,639	14.878	0.23%
2014-10-14	0	21.45	21.45	21.55	21.45	21.90	13,665,905	295,434,661	21.618	14.81	14.81	14.88	14.81	15.12	19,792,778	14.926	-0.46%
2014-10-13	0	21.55	21.55	21.60	21.35	21.85	12,763,395	274,802,846	21.531	14.88	14.88	14.91	14.74	15.09	18,485,644	14.866	0.00%
2014-10-10	0	21.55	21.55	21.65	21.50	21.70	18,495,137	399,477,875	21.599	14.88	14.88	14.95	14.84	14.98	26,787,113	14.913	-1.60%
2014-10-09	0	21.90	21.85	21.95	21.80	22.40	22,981,957	506,921,855	22.057	15.12	15.09	15.16	15.05	15.47	33,285,522	15.229	0.23%
2014-10-08	0	21.85	21.80	21.85	21.50	22.00	16,968,937	369,651,619	21.784	15.09	15.05	15.09	14.84	15.19	24,576,668	15.041	0.00%
2014-10-07	0	21.85	21.85	21.90	21.65	21.95	18,219,756	396,885,803	21.783	15.09	15.09	15.12	14.95	15.16	26,388,270	15.040	0.46%
2014-10-06	0	21.75	21.70	21.80	21.30	21.95	19,837,093	430,655,695	21.710	15.02	14.98	15.05	14.71	15.16	28,730,712	14.989	0.46%
2014-10-03	0	21.65	21.70	21.75	21.20	21.90	33,302,398	716,520,533	21.516	14.95	14.98	15.02	14.64	15.12	48,232,955	14.855	0.46%
2014-09-30	0	21.55	21.55	21.60	21.45	21.75	31,870,462	688,338,619	21.598	14.88	14.88	14.91	14.81	15.02	46,159,035	14.912	-1.37%
2014-09-29	0	21.85	21.85	21.90	21.40	21.90	38,034,269	825,766,645	21.711	15.09	15.09	15.12	14.78	15.12	55,086,279	14.990	-0.68%
2014-09-26	0	22.00	22.00	22.05	21.95	22.30	20,873,121	461,198,937	22.095	15.19	15.19	15.22	15.16	15.40	30,231,226	15.256	-0.68%
2014-09-25	0	22.15	22.15	22.20	22.05	22.40	19,659,853	436,205,223	22.188	15.29	15.29	15.33	15.22	15.47	28,474,010	15.319	-0.23%
2014-09-24	0	22.20	22.20	22.25	21.90	22.50	24,014,132	532,729,261	22.184	15.33	15.33	15.36	15.12	15.54	34,780,455	15.317	0.23%
2014-09-23	0	22.15	22.15	22.20	22.10	22.45	15,014,796	334,145,123	22.254	15.29	15.29	15.33	15.26	15.50	21,746,421	15.366	-0.45%
2014-09-22	0	22.25	22.15	22.20	22.05	22.50	27,449,422	610,315,384	22.234	15.36	15.29	15.33	15.22	15.54	39,755,898	15.352	-1.55%
2014-09-19	0	22.60	22.60	22.65	22.35	22.90	23,327,351	528,291,566	22.647	15.60	15.60	15.64	15.43	15.81	33,785,767	15.637	-0.22%
2014-09-18	0	22.65	22.60	22.70	22.50	22.75	16,865,374	381,749,280	22.635	15.64	15.60	15.67	15.54	15.71	24,426,674	15.628	-0.88%
2014-09-17	0	22.85	22.85	22.90	22.70	23.10	24,249,311	555,456,537	22.906	15.78	15.78	15.81	15.67	15.95	35,121,072	15.815	1.56%
2014-09-16	0	22.50	22.50	22.55	22.45	22.90	20,989,637	474,453,222	22.604	15.54	15.54	15.57	15.50	15.81	30,399,980	15.607	-0.66%
2014-09-15	0	22.65	22.65	22.70	22.50	23.05	30,609,911	694,795,898	22.698	15.64	15.64	15.67	15.54	15.91	44,333,338	15.672	-1.95%
2014-09-12	0	23.10	23.10	23.15	23.00	23.35	16,330,803	378,285,196	23.164	15.95	15.95	15.98	15.88	16.12	23,652,438	15.993	0.22%
2014-09-11	0	23.05	23.00	23.05	22.85	23.50	27,797,146	642,688,820	23.121	15.91	15.88	15.91	15.78	16.23	40,259,518	15.964	-1.07%
2014-09-10	0	23.30	23.25	23.30	23.05	23.95	42,794,852	1,001,907,695	23.412	16.09	16.05	16.09	15.91	16.54	61,981,188	16.165	-2.71%
2014-09-08	0	23.95	23.95	24.00	23.70	24.00	37,289,642	891,781,840	23.915	16.54	16.54	16.57	16.36	16.57	54,007,811	16.512	1.70%
2014-09-05	0	23.55	23.50	23.55	23.35	23.90	43,897,734	1,035,268,859	23.584	16.26	16.23	16.26	16.12	16.50	63,578,528	16.283	-0.63%
2014-09-04	0	23.70	23.65	23.70	23.05	23.80	69,356,224	1,631,279,786	23.520	16.36	16.33	16.36	15.91	16.43	100,450,894	16.240	2.82%
2014-09-03	0	23.05	23.00	23.10	22.30	23.15	45,061,191	1,031,093,517	22.882	15.91	15.88	15.95	15.40	15.98	65,263,601	15.799	3.60%
2014-09-02	0	22.25	22.20	22.25	21.80	22.25	26,846,899	591,962,693	22.050	15.36	15.33	15.36	15.05	15.36	38,883,244	15.224	0.45%
2014-09-01	0	22.15	22.15	22.20	21.90	22.45	33,159,306	734,172,802	22.141	15.29	15.29	15.33	15.12	15.50	48,025,710	15.287	-0.45%
2014-08-29	0	22.25	22.25	22.30	22.15	22.55	35,724,567	796,994,253	22.309	15.36	15.36	15.40	15.29	15.57	51,741,062	15.404	-1.11%
2014-08-28	0	22.50	22.50	22.60	22.35	23.20	39,398,508	896,447,859	22.753	15.54	15.54	15.60	15.43	16.02	57,062,151	15.710	-0.66%
2014-08-27	0	22.65	22.60	22.65	22.55	23.05	21,563,234	492,225,300	22.827	15.64	15.60	15.64	15.57	15.91	31,230,739	15.761	-1.09%
2014-08-26	0	22.90	22.90	22.95	22.75	23.00	22,134,486	506,627,222	22.889	15.81	15.81	15.85	15.71	15.88	32,058,102	15.803	0.66%
2014-08-25	0	22.75	22.70	22.80	22.40	22.85	16,211,137	367,363,411	22.661	15.71	15.67	15.74	15.47	15.78	23,479,121	15.646	-0.22%
2014-08-22	0	22.80	22.80	22.85	22.60	22.85	19,715,706	447,693,718	22.707	15.74	15.74	15.78	15.60	15.78	28,554,904	15.678	0.88%
2014-08-21	0	22.60	22.55	22.65	22.40	22.85	25,561,106	576,846,834	22.567	15.60	15.57	15.64	15.47	15.78	37,020,988	15.582	-1.31%
2014-08-20	0	22.90	22.80	22.85	22.80	23.15	23,341,982	534,591,140	22.903	15.81	15.74	15.78	15.74	15.98	33,806,958	15.813	-0.87%
2014-08-19	0	23.10	23.15	23.20	22.95	23.50	22,740,502	526,821,338	23.167	15.95	15.98	16.02	15.85	16.23	32,935,815	15.995	-0.65%
2014-08-18	0	23.25	23.20	23.25	22.70	23.30	33,196,466	765,494,537	23.060	16.05	16.02	16.05	15.67	16.09	48,079,530	15.921	1.31%
2014-08-15	0	22.95	22.95	23.05	22.90	23.20	17,422,510	401,286,120	23.033	15.85	15.85	15.91	15.81	16.02	25,233,593	15.903	-0.22%
2014-08-14	0	23.00	22.95	23.05	22.80	23.45	33,996,469	787,318,371	23.159	15.88	15.85	15.91	15.74	16.19	49,238,201	15.990	-1.50%
2014-08-13	0	23.35	23.30	23.35	22.60	23.40	35,682,967	819,789,681	22.974	16.12	16.09	16.12	15.60	16.16	51,680,811	15.863	1.74%
2014-08-12	0	22.95	22.90	22.95	22.75	23.10	18,315,701	419,587,680	22.909	15.85	15.81	15.85	15.71	15.95	26,527,230	15.817	-0.65%
2014-08-11	0	23.10	23.10	23.15	22.75	23.20	26,078,803	601,175,311	23.052	15.95	15.95	15.98	15.71	16.02	37,770,786	15.916	2.67%
2014-08-08	0	22.50	22.50	22.55	22.15	22.75	23,235,474	521,494,023	22.444	15.54	15.54	15.57	15.29	15.71	33,652,699	15.496	-0.88%
2014-08-07	0	22.70	22.65	22.70	22.60	23.00	23,029,332	524,048,772	22.756	15.67	15.64	15.67	15.60	15.88	33,354,137	15.712	-0.87%
2014-08-06	0	22.90	22.85	22.90	22.50	22.95	30,052,836	683,904,808	22.757	15.81	15.78	15.81	15.54	15.85	43,526,508	15.712	-0.65%
2014-08-05	0	23.05	23.00	23.05	22.85	23.40	27,474,776	633,306,987	23.050	15.91	15.88	15.91	15.78	16.16	39,792,619	15.915	-0.86%
2014-08-04	0	23.25	23.20	23.30	22.95	23.65	36,293,806	844,685,994	23.274	16.05	16.02	16.09	15.85	16.33	52,565,509	16.069	1.09%
2014-08-01	0	23.00	22.95	23.00	22.85	23.30	39,106,206	901,937,573	23.064	15.88	15.85	15.88	15.78	16.09	56,638,801	15.924	-1.50%
2014-07-31	0	23.35	23.30	23.35	22.80	23.40	57,680,733	1,333,349,177	23.116	16.12	16.09	16.12	15.74	16.16	83,540,897	15.960	1.74%
2014-07-30	0	22.95	22.90	22.95	22.85	23.35	64,289,495	1,485,254,161	23.103	15.85	15.81	15.85	15.78	16.12	93,112,584	15.951	0.22%
2014-07-29	0	22.90	22.90	22.95	22.25	23.10	71,584,691	1,632,210,173	22.801	15.81	15.81	15.85	15.36	15.95	103,678,455	15.743	3.15%
2014-07-28	0	22.20	22.20	22.25	22.05	22.35	31,511,704	700,871,698	22.242	15.33	15.33	15.36	15.22	15.43	45,639,434	15.357	0.45%
2014-07-25	0	22.10	22.05	22.10	21.70	22.35	32,641,937	717,163,317	21.971	15.26	15.22	15.26	14.98	15.43	47,276,388	15.170	0.45%
2014-07-24	0	22.00	21.95	22.00	21.50	22.20	76,110,492	1,667,499,689	21.909	15.19	15.16	15.19	14.84	15.33	110,233,321	15.127	2.56%
2014-07-23	0	21.45	21.40	21.45	20.90	21.50	49,540,388	1,056,156,868	21.319	14.81	14.78	14.81	14.43	14.84	71,750,969	14.720	2.88%
2014-07-22	0	20.85	20.85	20.90	20.30	20.95	36,238,094	751,213,278	20.730	14.40	14.40	14.43	14.02	14.46	52,484,820	14.313	2.96%
2014-07-21	0	20.25	20.25	20.35	20.25	20.50	20,246,800	411,904,268	20.344	13.98	13.98	14.05	13.98	14.15	29,324,104	14.047	-1.22%
2014-07-18	0	20.50	20.45	20.50	20.30	20.60	14,268,665	292,007,748	20.465	14.15	14.12	14.15	14.02	14.22	20,665,775	14.130	-0.24%
2014-07-17	0	20.55	20.50	20.60	20.40	20.70	18,960,708	389,786,995	20.558	14.19	14.15	14.22	14.09	14.29	27,461,415	14.194	-0.72%
2014-07-16	0	20.70	20.65	20.70	20.50	21.00	25,758,755	531,766,034	20.644	14.29	14.26	14.29	14.15	14.50	37,307,250	14.254	-1.19%
2014-07-15	0	20.95	20.85	20.95	20.80	21.10	12,174,710	254,507,544	20.905	14.46	14.40	14.46	14.36	14.57	17,633,032	14.434	0.00%
2014-07-14	0	20.95	20.90	20.95	20.75	21.10	16,017,076	334,365,359	20.876	14.46	14.43	14.46	14.33	14.57	23,198,056	14.414	0.72%
2014-07-11	0	20.80	20.80	20.85	20.60	20.95	12,709,330	263,894,084	20.764	14.36	14.36	14.40	14.22	14.46	18,407,339	14.336	-0.24%
2014-07-10	0	20.85	20.80	20.85	20.65	20.95	21,799,792	453,833,036	20.818	14.40	14.36	14.40	14.26	14.46	31,573,354	14.374	1.21%
2014-07-09	0	20.60	20.55	20.60	20.50	20.85	16,590,980	341,925,064	20.609	14.22	14.19	14.22	14.15	14.40	24,029,260	14.230	-0.96%
2014-07-08	0	20.80	20.75	20.80	20.55	21.00	19,252,007	399,075,449	20.729	14.36	14.33	14.36	14.19	14.50	27,883,313	14.312	-0.48%
2014-07-07	0	20.90	20.85	20.90	20.75	21.05	18,852,704	394,349,883	20.917	14.43	14.40	14.43	14.33	14.53	27,304,989	14.442	0.00%
2014-07-04	0	20.90	20.85	20.90	20.75	21.15	14,575,223	304,866,702	20.917	14.43	14.40	14.43	14.33	14.60	21,109,773	14.442	-0.24%
2014-07-03	0	20.95	20.90	20.95	20.65	21.05	19,178,754	400,964,956	20.907	14.46	14.43	14.46	14.26	14.53	27,777,218	14.435	0.72%
2014-07-02	0	20.80	20.80	20.85	20.45	20.90	31,336,366	648,611,858	20.698	14.36	14.36	14.40	14.12	14.43	45,385,486	14.291	2.46%
2014-06-30	0	20.30	20.30	20.40	20.15	20.60	21,597,789	440,304,347	20.387	14.02	14.02	14.09	13.91	14.22	31,280,786	14.076	-0.49%
2014-06-27	0	20.40	20.35	20.40	20.05	20.55	30,571,552	619,701,288	20.271	14.09	14.05	14.09	13.84	14.19	44,277,781	13.996	-0.49%
2014-06-26	0	20.50	20.45	20.50	20.25	20.65	33,304,752	680,307,221	20.427	14.15	14.12	14.15	13.98	14.26	48,236,364	14.104	0.99%
2014-06-25	0	20.30	20.35	20.40	20.20	20.60	19,130,150	389,550,287	20.363	14.02	14.05	14.09	13.95	14.22	27,706,824	14.060	-0.49%
2014-06-24	0	20.40	20.40	20.45	20.35	20.70	22,915,355	470,373,348	20.527	14.09	14.09	14.12	14.05	14.29	33,189,060	14.173	0.25%
2014-06-23	0	20.35	20.35	20.40	20.25	21.45	59,114,646	1,227,178,303	20.759	14.05	14.05	14.09	13.98	14.81	85,617,680	14.333	-3.10%
2014-06-20	0	21.00	21.05	21.10	20.85	21.20	26,510,426	557,577,086	21.032	14.50	14.53	14.57	14.40	14.64	38,395,919	14.522	0.48%
2014-06-19	0	20.90	20.90	20.95	20.80	21.50	25,279,575	533,020,406	21.085	14.43	14.43	14.46	14.36	14.84	36,613,237	14.558	-1.65%
2014-06-18	0	21.25	21.25	21.30	21.10	21.55	25,896,191	552,384,235	21.331	14.67	14.67	14.71	14.57	14.88	37,506,303	14.728	-1.16%
2014-06-17	0	21.50	21.40	21.50	21.30	21.60	18,589,943	398,651,844	21.444	14.84	14.78	14.84	14.71	14.91	26,924,424	14.806	-0.46%
2014-06-16	0	21.60	21.50	21.60	21.40	21.80	18,800,107	405,958,932	21.593	14.91	14.84	14.91	14.78	15.05	27,228,811	14.909	0.93%
2014-06-13	0	21.40	21.40	21.45	21.20	21.55	24,789,366	530,799,582	21.412	14.78	14.78	14.81	14.64	14.88	35,903,252	14.784	0.23%
2014-06-12	0	21.35	21.35	21.40	21.20	21.60	20,534,626	439,519,397	21.404	14.74	14.74	14.78	14.64	14.91	29,740,972	14.778	-1.39%
2014-06-11	0	21.65	21.60	21.65	21.40	21.75	20,394,428	441,009,974	21.624	14.95	14.91	14.95	14.78	15.02	29,537,919	14.930	-0.69%
2014-06-10	0	21.80	21.75	21.80	21.25	22.00	43,953,286	953,885,156	21.702	15.05	15.02	15.05	14.67	15.19	63,658,985	14.984	2.11%
2014-06-09	0	21.35	21.30	21.40	21.15	21.50	19,229,559	410,161,681	21.330	14.74	14.71	14.78	14.60	14.84	27,850,801	14.727	0.23%
2014-06-06	0	21.30	21.20	21.30	21.05	21.50	24,919,193	530,832,063	21.302	14.71	14.64	14.71	14.53	14.84	36,091,284	14.708	-0.23%
2014-06-05	0	21.35	21.30	21.35	20.95	21.50	24,501,540	521,910,454	21.301	14.74	14.71	14.74	14.46	14.84	35,486,384	14.707	1.43%
2014-06-04	0	21.05	21.05	21.10	20.95	21.25	20,662,895	435,087,548	21.056	14.53	14.53	14.57	14.46	14.67	29,926,748	14.538	-1.17%
2014-06-03	0	21.30	21.25	21.30	21.00	21.35	32,380,263	687,930,047	21.245	14.71	14.67	14.71	14.50	14.74	46,897,397	14.669	1.80%
2014-05-30	0	21.30	21.25	21.30	20.95	21.50	42,581,725	907,666,707	21.316	14.45	14.41	14.45	14.21	14.58	62,783,842	14.457	0.71%
2014-05-29	0	21.15	21.10	21.15	20.95	21.55	52,655,535	1,122,519,318	21.318	14.34	14.31	14.34	14.21	14.62	77,636,986	14.459	0.95%
2014-05-28	0	20.95	20.90	20.95	20.30	21.05	48,449,477	1,009,267,135	20.831	14.21	14.17	14.21	13.77	14.28	71,435,441	14.128	2.95%
2014-05-27	0	20.35	20.35	20.40	20.20	20.60	14,179,875	288,729,616	20.362	13.80	13.80	13.84	13.70	13.97	20,907,256	13.810	-0.73%
2014-05-26	0	20.50	20.50	20.55	20.35	20.70	11,988,354	246,197,737	20.536	13.90	13.90	13.94	13.80	14.04	17,676,008	13.928	0.24%
2014-05-23	0	20.45	20.40	20.50	20.30	20.60	14,593,846	298,413,588	20.448	13.87	13.84	13.90	13.77	13.97	21,517,628	13.868	0.00%
2014-05-22	0	20.45	20.45	20.50	20.20	20.80	43,590,236	895,691,723	20.548	13.87	13.87	13.90	13.70	14.11	64,270,822	13.936	2.00%
2014-05-21	0	20.05	20.05	20.10	19.82	20.15	20,022,260	400,621,159	20.009	13.60	13.60	13.63	13.44	13.67	29,521,453	13.571	0.35%
2014-05-20	0	19.98	19.96	20.00	19.86	20.20	26,175,667	524,859,316	20.051	13.55	13.54	13.56	13.47	13.70	38,594,231	13.599	0.20%
2014-05-19	0	19.94	19.92	19.94	19.72	20.00	19,198,626	380,340,199	19.811	13.52	13.51	13.52	13.37	13.56	28,307,061	13.436	-0.55%
2014-05-16	0	20.05	20.00	20.05	19.80	20.05	25,044,696	499,626,490	19.949	13.60	13.56	13.60	13.43	13.60	36,926,692	13.530	-0.50%
2014-05-15	0	20.15	20.10	20.15	19.96	20.30	23,446,201	471,193,749	20.097	13.67	13.63	13.67	13.54	13.77	34,569,820	13.630	-0.49%
2014-05-14	0	20.25	20.25	20.30	19.96	20.45	29,749,348	602,565,155	20.255	13.73	13.73	13.77	13.54	13.87	43,863,379	13.737	0.25%
2014-05-13	0	20.20	20.20	20.25	20.05	20.55	18,326,681	371,089,425	20.249	13.70	13.70	13.73	13.60	13.94	27,021,438	13.733	-0.74%
2014-05-12	0	20.35	20.30	20.35	19.76	20.50	31,964,836	646,306,889	20.219	13.80	13.77	13.80	13.40	13.90	47,129,965	13.713	1.95%
2014-05-09	0	19.96	19.96	19.98	19.90	20.25	24,517,450	491,143,561	20.032	13.54	13.54	13.55	13.50	13.73	36,149,303	13.587	-0.45%
2014-05-08	0	20.05	20.05	20.10	19.90	20.35	25,540,005	511,941,027	20.045	13.60	13.60	13.63	13.50	13.80	37,656,991	13.595	1.37%
2014-05-07	0	19.78	19.76	19.78	19.74	19.98	29,052,037	575,443,023	19.807	13.42	13.40	13.42	13.39	13.55	42,835,242	13.434	-0.80%
2014-05-05	0	19.94	19.90	19.94	19.82	20.35	16,214,967	323,080,629	19.925	13.52	13.50	13.52	13.44	13.80	23,907,860	13.514	-0.55%
2014-05-02	0	20.05	20.05	20.10	19.84	20.30	16,863,737	338,745,146	20.087	13.60	13.60	13.63	13.46	13.77	24,864,427	13.624	0.35%
2014-04-30	0	19.98	19.94	19.96	19.80	20.40	35,467,826	708,145,049	19.966	13.55	13.52	13.54	13.43	13.84	52,294,884	13.541	-2.06%
2014-04-29	0	20.40	20.35	20.40	20.00	20.45	26,403,177	533,686,806	20.213	13.84	13.80	13.84	13.56	13.87	38,929,679	13.709	2.00%
2014-04-28	0	20.00	19.96	19.98	19.82	20.55	47,132,630	943,881,660	20.026	13.56	13.54	13.55	13.44	13.94	69,493,840	13.582	-2.20%
2014-04-25	0	20.45	20.40	20.45	20.35	20.85	19,723,081	404,204,794	20.494	13.87	13.84	13.87	13.80	14.14	29,080,334	13.900	-1.45%
2014-04-24	0	20.75	20.70	20.75	20.65	21.10	15,276,669	317,891,523	20.809	14.07	14.04	14.07	14.01	14.31	22,524,404	14.113	0.00%
2014-04-23	0	20.75	20.70	20.75	20.55	21.15	16,442,192	341,104,715	20.746	14.07	14.04	14.07	13.94	14.34	24,242,888	14.070	-1.19%
2014-04-22	0	21.00	21.00	21.10	20.80	21.25	12,901,641	270,916,470	20.999	14.24	14.24	14.31	14.11	14.41	19,022,587	14.242	-0.71%
2014-04-17	0	21.15	21.05	21.15	20.95	21.35	27,239,457	574,198,658	21.080	14.34	14.28	14.34	14.21	14.48	40,162,717	14.297	-0.24%
2014-04-16	0	21.20	21.20	21.25	21.05	21.50	19,594,711	416,901,361	21.276	14.38	14.38	14.41	14.28	14.58	28,891,061	14.430	-0.24%
2014-04-15	0	21.25	21.20	21.30	21.20	21.75	24,380,882	520,199,029	21.336	14.41	14.38	14.45	14.38	14.75	35,947,943	14.471	-2.30%
2014-04-14	0	21.75	21.70	21.80	21.30	21.85	24,320,597	525,444,574	21.605	14.75	14.72	14.79	14.45	14.82	35,859,057	14.653	0.93%
2014-04-11	0	21.55	21.45	21.55	21.10	22.30	71,394,100	1,547,835,170	21.680	14.62	14.55	14.62	14.31	15.12	105,265,718	14.704	-5.27%
2014-04-10	0	22.75	22.70	22.75	22.25	23.00	49,191,303	1,113,395,369	22.634	15.43	15.40	15.43	15.09	15.60	72,529,212	15.351	1.11%
2014-04-09	0	22.50	22.45	22.50	22.35	22.80	25,059,284	565,093,047	22.550	15.26	15.23	15.26	15.16	15.46	36,948,201	15.294	0.00%
2014-04-08	0	22.50	22.45	22.50	22.25	22.70	25,703,430	578,756,805	22.517	15.26	15.23	15.26	15.09	15.40	37,897,950	15.271	1.35%
2014-04-07	0	22.20	22.15	22.20	22.00	22.45	30,904,161	687,518,959	22.247	15.06	15.02	15.06	14.92	15.23	45,566,072	15.088	1.60%
2014-04-04	0	21.85	21.85	21.95	21.70	22.15	21,124,988	463,868,550	21.958	14.82	14.82	14.89	14.72	15.02	31,147,350	14.893	0.46%
2014-04-03	0	21.75	21.70	21.75	21.70	22.20	19,117,771	418,613,877	21.897	14.75	14.72	14.75	14.72	15.06	28,187,846	14.851	-0.46%
2014-04-02	0	21.85	21.80	21.85	21.65	22.15	18,061,407	395,313,424	21.887	14.82	14.79	14.82	14.68	15.02	26,630,310	14.844	-0.23%
2014-04-01	0	21.90	21.85	21.90	21.65	22.10	24,273,366	529,284,486	21.805	14.85	14.82	14.85	14.68	14.99	35,789,418	14.789	-0.23%
2014-03-31	0	21.95	21.90	22.00	21.60	22.00	23,290,779	509,210,529	21.863	14.89	14.85	14.92	14.65	14.92	34,340,661	14.828	1.39%
2014-03-28	0	21.65	21.60	21.65	21.60	21.95	30,991,059	673,632,605	21.736	14.68	14.65	14.68	14.65	14.89	45,694,197	14.742	1.17%
2014-03-27	0	21.40	21.40	21.45	21.10	21.75	36,808,173	788,899,094	21.433	14.51	14.51	14.55	14.31	14.75	54,271,134	14.536	0.94%
2014-03-26	0	21.20	21.20	21.25	20.85	21.50	41,910,510	889,514,229	21.224	14.38	14.38	14.41	14.14	14.58	61,794,181	14.395	0.24%
2014-03-25	0	21.15	21.05	21.15	20.85	21.55	21,953,191	465,221,500	21.192	14.34	14.28	14.34	14.14	14.62	32,368,479	14.373	0.00%
2014-03-24	0	21.15	21.20	21.25	20.55	21.40	38,161,060	799,433,232	20.949	14.34	14.38	14.41	13.94	14.51	56,265,873	14.208	3.93%
2014-03-21	0	20.35	20.40	20.55	20.00	20.75	43,470,565	884,926,863	20.357	13.80	13.84	13.94	13.56	14.07	64,094,375	13.807	0.99%
2014-03-20	0	20.15	20.10	20.15	20.05	20.50	24,798,847	501,870,039	20.238	13.67	13.63	13.67	13.60	13.90	36,564,204	13.726	-2.42%
2014-03-19	0	20.65	20.65	20.70	20.35	20.75	19,560,507	402,373,189	20.571	14.01	14.01	14.04	13.80	14.07	28,840,630	13.952	0.00%
2014-03-18	0	20.65	20.60	20.65	20.50	20.85	24,408,767	504,360,521	20.663	14.01	13.97	14.01	13.90	14.14	35,989,058	14.014	1.47%
2014-03-17	0	20.35	20.30	20.40	20.10	20.80	20,111,451	410,376,106	20.405	13.80	13.77	13.84	13.63	14.11	29,652,959	13.839	0.49%
2014-03-14	0	20.25	20.25	20.35	20.20	20.65	39,569,038	804,248,339	20.325	13.73	13.73	13.80	13.70	14.01	58,341,841	13.785	-0.98%
2014-03-13	0	20.45	20.45	20.55	20.25	21.00	36,543,233	753,049,013	20.607	13.87	13.87	13.94	13.73	14.24	53,880,498	13.976	-1.21%
2014-03-12	0	20.70	20.70	20.75	20.65	21.05	41,578,574	865,840,779	20.824	14.04	14.04	14.07	14.01	14.28	61,304,764	14.124	-3.50%
2014-03-11	0	21.45	21.40	21.45	21.20	21.50	19,273,967	412,165,885	21.385	14.55	14.51	14.55	14.38	14.58	28,418,146	14.504	0.23%
2014-03-10	0	21.40	21.35	21.40	21.20	21.65	24,223,912	518,363,891	21.399	14.51	14.48	14.51	14.38	14.68	35,716,502	14.513	-2.28%
2014-03-07	0	21.90	21.90	21.95	21.85	22.35	31,419,246	693,371,511	22.068	14.85	14.85	14.89	14.82	15.16	46,325,530	14.967	-0.90%
2014-03-06	0	22.10	22.05	22.10	21.95	22.45	27,998,514	621,538,984	22.199	14.99	14.95	14.99	14.89	15.23	41,281,894	15.056	-0.45%
2014-03-05	0	22.20	22.15	22.20	21.85	22.50	28,977,449	642,565,390	22.175	15.06	15.02	15.06	14.82	15.26	42,725,267	15.039	0.23%
2014-03-04	0	22.15	22.10	22.20	21.95	22.60	32,062,768	712,603,706	22.225	15.02	14.99	15.06	14.89	15.33	47,274,359	15.074	0.68%
2014-03-03	0	22.00	21.95	22.00	21.85	22.60	35,490,994	787,199,045	22.180	14.92	14.89	14.92	14.82	15.33	52,329,044	15.043	-3.08%
2014-02-28	0	22.70	22.70	22.75	22.15	22.90	28,908,581	652,953,754	22.587	15.40	15.40	15.43	15.02	15.53	42,623,726	15.319	0.22%
2014-02-27	0	22.65	22.65	22.70	22.20	22.80	28,329,481	639,745,964	22.582	15.36	15.36	15.40	15.06	15.46	41,769,882	15.316	0.67%
2014-02-26	0	22.50	22.50	22.55	22.05	22.65	26,884,095	602,273,909	22.403	15.26	15.26	15.29	14.95	15.36	39,638,760	15.194	0.67%
2014-02-25	0	22.35	22.30	22.35	22.10	22.90	20,955,013	470,716,091	22.463	15.16	15.12	15.16	14.99	15.53	30,896,734	15.235	-1.32%
2014-02-24	0	22.65	22.60	22.65	22.15	22.70	24,829,128	558,446,651	22.492	15.36	15.33	15.36	15.02	15.40	36,608,851	15.254	-0.88%
2014-02-21	0	22.85	22.80	22.85	22.55	23.15	25,267,912	577,084,458	22.839	15.50	15.46	15.50	15.29	15.70	37,255,808	15.490	0.22%
2014-02-20	0	22.80	22.75	22.80	22.50	23.50	43,559,230	994,040,854	22.820	15.46	15.43	15.46	15.26	15.94	64,225,106	15.477	-1.08%
2014-02-19	0	23.05	23.00	23.05	22.75	23.30	22,875,218	526,926,298	23.035	15.63	15.60	15.63	15.43	15.80	33,727,945	15.623	-0.22%
2014-02-18	0	23.10	23.05	23.10	22.70	23.20	31,181,198	716,612,716	22.982	15.67	15.63	15.67	15.40	15.73	45,974,544	15.587	1.09%
2014-02-17	0	22.85	22.85	22.90	22.40	23.50	76,072,158	1,749,168,863	22.994	15.50	15.50	15.53	15.19	15.94	112,163,195	15.595	5.79%
2014-02-14	0	21.60	21.60	21.70	21.50	21.90	18,434,311	399,575,206	21.676	14.65	14.65	14.72	14.58	14.85	27,180,131	14.701	0.47%
2014-02-13	0	21.50	21.50	21.55	21.20	21.75	20,190,307	433,131,256	21.452	14.58	14.58	14.62	14.38	14.75	29,769,227	14.550	-1.38%
2014-02-12	0	21.80	21.75	21.80	21.65	22.00	35,148,107	767,072,497	21.824	14.79	14.75	14.79	14.68	14.92	51,823,480	14.802	0.93%
2014-02-11	0	21.60	21.50	21.60	20.45	21.90	57,434,077	1,230,280,063	21.421	14.65	14.58	14.65	13.87	14.85	84,682,619	14.528	5.11%
2014-02-10	0	20.55	20.50	20.55	20.40	20.90	21,955,886	454,189,362	20.686	13.94	13.90	13.94	13.84	14.17	32,372,453	14.030	0.00%
2014-02-07	0	20.55	20.50	20.55	20.40	20.70	25,406,715	521,474,821	20.525	13.94	13.90	13.94	13.84	14.04	37,460,464	13.921	0.98%
2014-02-06	0	20.35	20.30	20.40	20.15	20.50	16,853,691	342,405,734	20.316	13.80	13.77	13.84	13.67	13.90	24,849,615	13.779	0.49%
2014-02-05	0	20.25	20.20	20.25	20.05	20.60	27,609,841	559,266,242	20.256	13.73	13.70	13.73	13.60	13.97	40,708,823	13.738	-0.74%
2014-02-04	0	20.40	20.40	20.45	20.10	20.55	43,923,863	894,048,723	20.355	13.84	13.84	13.87	13.63	13.94	64,762,732	13.805	-3.77%
2014-01-30	0	21.20	21.15	21.20	20.75	21.25	24,920,028	523,364,768	21.002	14.38	14.34	14.38	14.07	14.41	36,742,877	14.244	-0.70%
2014-01-29	0	21.35	21.30	21.35	21.25	21.70	24,443,594	526,453,972	21.538	14.48	14.45	14.48	14.41	14.72	36,040,408	14.607	0.00%
2014-01-28	0	21.35	21.35	21.40	21.30	22.00	39,640,557	852,160,600	21.497	14.48	14.48	14.51	14.45	14.92	58,447,291	14.580	-2.06%
2014-01-27	0	21.80	21.80	21.85	21.60	22.10	41,002,018	895,341,515	21.837	14.79	14.79	14.82	14.65	14.99	60,454,672	14.810	-2.90%
2014-01-24	0	22.45	22.40	22.50	22.35	22.90	34,041,532	766,318,338	22.511	15.23	15.19	15.26	15.16	15.53	50,191,911	15.268	-1.97%
2014-01-23	0	22.90	22.95	23.00	22.65	23.55	36,080,759	826,357,623	22.903	15.53	15.57	15.60	15.36	15.97	53,198,612	15.533	-1.72%
2014-01-22	0	23.30	23.30	23.35	22.65	23.45	33,432,839	775,109,918	23.184	15.80	15.80	15.84	15.36	15.90	49,294,435	15.724	1.75%
2014-01-21	0	22.90	22.90	22.95	22.50	23.05	27,486,426	629,255,373	22.893	15.53	15.53	15.57	15.26	15.63	40,526,856	15.527	2.00%
2014-01-20	0	22.45	22.40	22.45	22.20	22.70	27,143,202	609,366,774	22.450	15.23	15.19	15.23	15.06	15.40	40,020,795	15.226	-0.88%
2014-01-17	0	22.65	22.60	22.65	22.35	23.05	35,709,082	810,604,562	22.700	15.36	15.33	15.36	15.16	15.63	52,650,600	15.396	-1.09%
2014-01-16	0	22.90	22.85	22.90	22.55	23.00	27,293,622	622,494,499	22.807	15.53	15.50	15.53	15.29	15.60	40,242,579	15.469	0.66%
2014-01-15	0	22.75	22.65	22.70	22.55	23.05	29,359,386	668,766,820	22.779	15.43	15.36	15.40	15.29	15.63	43,288,407	15.449	1.34%
2014-01-14	0	22.45	22.45	22.50	21.70	22.50	29,651,275	658,611,455	22.212	15.23	15.23	15.26	14.72	15.26	43,718,777	15.065	1.81%
2014-01-13	0	22.05	22.00	22.05	21.80	22.35	18,375,543	404,727,158	22.025	14.95	14.92	14.95	14.79	15.16	27,093,482	14.938	0.00%
2014-01-10	0	22.05	22.00	22.05	21.85	22.40	29,008,837	641,597,822	22.117	14.95	14.92	14.95	14.82	15.19	42,771,546	15.001	-0.45%
2014-01-09	0	22.15	22.15	22.20	22.05	22.65	30,007,662	670,406,320	22.341	15.02	15.02	15.06	14.95	15.36	44,244,246	15.152	-2.64%
2014-01-08	0	22.75	22.70	22.75	22.30	22.95	28,736,373	652,706,483	22.714	15.43	15.40	15.43	15.12	15.57	42,369,817	15.405	1.34%
2014-01-07	0	22.45	22.35	22.45	22.35	22.75	37,145,416	835,674,549	22.497	15.23	15.16	15.23	15.16	15.43	54,768,376	15.258	-1.32%
2014-01-06	0	22.75	22.70	22.75	22.35	22.85	28,524,776	646,422,802	22.662	15.43	15.40	15.43	15.16	15.50	42,057,832	15.370	-1.30%
2014-01-03	0	23.05	23.05	23.10	22.90	23.45	40,888,109	943,216,009	23.068	15.63	15.63	15.67	15.53	15.90	60,286,721	15.646	-3.35%
2014-01-02	0	23.85	23.85	23.90	23.60	24.45	21,343,717	507,750,134	23.789	16.18	16.18	16.21	16.01	16.58	31,469,851	16.134	-1.65%
2013-12-31	0	24.25	24.25	24.35	24.05	24.40	12,625,049	306,399,810	24.269	16.45	16.45	16.51	16.31	16.55	18,614,771	16.460	0.62%
2013-12-30	0	24.10	24.00	24.05	23.95	24.55	20,360,627	491,157,810	24.123	16.35	16.28	16.31	16.24	16.65	30,020,352	16.361	-1.03%
2013-12-27	0	24.35	24.30	24.35	23.95	24.50	19,451,612	472,026,471	24.267	16.51	16.48	16.51	16.24	16.62	28,680,072	16.458	1.04%
2013-12-24	0	24.10	24.05	24.10	23.60	24.20	18,658,492	447,545,482	23.986	16.35	16.31	16.35	16.01	16.41	27,510,671	16.268	2.34%
2013-12-23	0	23.55	23.50	23.55	23.10	23.95	25,882,466	609,881,032	23.563	15.97	15.94	15.97	15.67	16.24	38,161,926	15.981	0.43%
2013-12-20	0	23.45	23.25	23.30	23.20	24.10	68,961,908	1,618,517,179	23.470	15.90	15.77	15.80	15.73	16.35	101,679,618	15.918	-2.70%
2013-12-19	0	24.10	24.05	24.10	23.80	25.30	49,153,883	1,200,136,606	24.416	16.35	16.31	16.35	16.14	17.16	72,474,039	16.560	-2.43%
2013-12-18	0	24.70	24.60	24.65	24.20	24.90	32,277,973	796,268,930	24.669	16.75	16.68	16.72	16.41	16.89	47,591,664	16.731	1.44%
2013-12-17	0	24.35	24.35	24.40	24.25	24.85	26,810,339	657,182,266	24.512	16.51	16.51	16.55	16.45	16.85	39,530,011	16.625	-1.02%
2013-12-16	0	24.60	24.60	24.65	24.25	24.80	28,096,784	689,210,728	24.530	16.68	16.68	16.72	16.45	16.82	41,426,787	16.637	-1.40%
2013-12-13	0	24.95	24.85	24.95	24.00	25.10	41,238,780	1,021,516,935	24.771	16.92	16.85	16.92	16.28	17.02	60,803,761	16.800	2.25%
2013-12-12	0	24.40	24.45	24.50	24.00	24.65	34,861,045	848,679,159	24.345	16.55	16.58	16.62	16.28	16.72	51,400,227	16.511	-1.01%
2013-12-11	0	24.65	24.60	24.65	24.35	25.40	52,303,439	1,293,257,439	24.726	16.72	16.68	16.72	16.51	17.23	77,117,844	16.770	-3.33%
2013-12-10	0	25.50	25.50	25.55	25.45	25.75	22,373,392	572,590,633	25.592	17.29	17.29	17.33	17.26	17.46	32,988,037	17.358	-0.39%
2013-12-09	0	25.60	25.60	25.65	25.40	25.80	28,621,348	734,210,100	25.653	17.36	17.36	17.40	17.23	17.50	42,200,220	17.398	0.99%
2013-12-06	0	25.35	25.35	25.45	25.25	25.80	30,783,838	786,280,988	25.542	17.19	17.19	17.26	17.13	17.50	45,388,664	17.323	-0.39%
2013-12-05	0	25.45	25.45	25.50	25.20	25.60	21,326,329	541,475,784	25.390	17.26	17.26	17.29	17.09	17.36	31,444,214	17.220	-0.39%
2013-12-04	0	25.55	25.50	25.55	24.70	25.80	38,004,985	968,432,362	25.482	17.33	17.29	17.33	16.75	17.50	56,035,751	17.282	0.00%
2013-12-03	0	25.55	25.45	25.50	25.15	25.75	43,146,210	1,104,563,976	25.600	17.33	17.26	17.29	17.06	17.46	63,616,136	17.363	-0.58%
2013-12-02	0	25.70	25.65	25.70	24.95	25.80	61,745,448	1,579,958,806	25.588	17.43	17.40	17.43	16.92	17.50	91,039,441	17.355	2.80%
2013-11-29	0	25.00	25.00	25.05	24.70	25.15	21,848,715	545,322,058	24.959	16.96	16.96	16.99	16.75	17.06	32,214,436	16.928	0.40%
2013-11-28	0	24.90	24.85	24.90	24.75	25.30	35,050,483	878,617,676	25.067	16.89	16.85	16.89	16.79	17.16	51,679,540	17.001	0.00%
2013-11-27	0	24.90	24.85	24.90	24.40	25.00	40,537,402	1,004,082,023	24.769	16.89	16.85	16.89	16.55	16.96	59,769,627	16.799	1.01%
2013-11-26	0	24.65	24.60	24.65	24.55	25.00	36,230,278	896,172,527	24.735	16.72	16.68	16.72	16.65	16.96	53,419,067	16.776	-1.20%
2013-11-25	0	24.95	24.95	25.00	24.70	25.10	46,064,701	1,149,837,816	24.961	16.92	16.92	16.96	16.75	17.02	67,919,252	16.929	-0.20%
2013-11-22	0	25.00	24.95	25.00	24.40	25.20	86,219,456	2,141,912,511	24.843	16.96	16.92	16.96	16.55	17.09	127,124,692	16.849	2.67%
2013-11-21	0	24.35	24.30	24.35	23.80	24.50	55,264,065	1,335,581,661	24.167	16.51	16.48	16.51	16.14	16.62	81,483,085	16.391	0.00%
2013-11-20	0	24.35	24.35	24.40	24.35	24.75	87,014,216	2,132,148,112	24.503	16.51	16.51	16.55	16.51	16.79	128,296,511	16.619	0.62%
2013-11-19	0	24.20	24.20	24.25	23.55	24.45	199,193,261	4,799,170,905	24.093	16.41	16.41	16.45	15.97	16.58	293,696,842	16.341	4.76%
2013-11-18	0	23.10	23.05	23.10	21.85	23.25	167,071,397	3,792,920,396	22.702	15.67	15.63	15.67	14.82	15.77	246,335,350	15.397	8.71%
2013-11-15	0	21.25	21.25	21.30	20.70	21.30	54,062,571	1,143,629,348	21.154	14.41	14.41	14.45	14.04	14.45	79,711,564	14.347	3.16%
2013-11-14	0	20.60	20.55	20.60	20.35	20.65	14,556,002	299,343,211	20.565	13.97	13.94	13.97	13.80	14.01	21,461,830	13.948	0.98%
2013-11-13	0	20.40	20.40	20.45	20.30	20.80	33,021,317	677,009,189	20.502	13.84	13.84	13.87	13.77	14.11	48,687,674	13.905	-2.63%
2013-11-12	0	20.95	20.95	21.00	20.70	21.10	26,354,032	551,399,538	20.923	14.21	14.21	14.24	14.04	14.31	38,857,218	14.190	0.48%
2013-11-11	0	20.85	20.85	20.90	20.25	20.95	24,437,078	503,780,721	20.615	14.14	14.14	14.17	13.73	14.21	36,030,800	13.982	1.71%
2013-11-08	0	20.50	20.45	20.50	20.35	20.60	20,922,495	428,094,442	20.461	13.90	13.87	13.90	13.80	13.97	30,848,788	13.877	-0.97%
2013-11-07	0	20.70	20.65	20.70	20.50	20.90	20,232,175	418,407,118	20.680	14.04	14.01	14.04	13.90	14.17	29,830,959	14.026	-1.19%
2013-11-06	0	20.95	20.90	20.95	20.75	21.10	29,927,404	626,695,205	20.941	14.21	14.17	14.21	14.07	14.31	44,125,911	14.202	-0.71%
2013-11-05	0	21.10	21.10	21.15	20.75	21.30	35,649,572	750,652,495	21.056	14.31	14.31	14.34	14.07	14.45	52,562,856	14.281	-0.24%
2013-11-04	0	21.15	21.05	21.10	21.00	21.30	30,418,328	642,550,045	21.124	14.34	14.28	14.31	14.24	14.45	44,849,745	14.327	0.95%
2013-11-01	0	20.95	20.90	20.95	20.50	21.10	32,740,854	683,468,481	20.875	14.21	14.17	14.21	13.90	14.31	48,274,150	14.158	1.70%
2013-10-31	0	20.60	20.60	20.65	20.35	20.70	22,489,046	463,522,298	20.611	13.97	13.97	14.01	13.80	14.04	33,158,560	13.979	-0.48%
2013-10-30	0	20.70	20.60	20.65	20.10	20.75	31,341,337	641,907,676	20.481	14.04	13.97	14.01	13.63	14.07	46,210,658	13.891	2.99%
2013-10-29	0	20.10	20.05	20.10	19.98	20.25	21,694,073	436,995,489	20.144	13.63	13.60	13.63	13.55	13.73	31,986,427	13.662	0.60%
2013-10-28	0	19.98	19.98	20.00	19.90	20.25	30,353,602	608,070,722	20.033	13.55	13.55	13.56	13.50	13.73	44,754,310	13.587	1.83%
2013-10-25	0	19.62	19.60	19.66	19.52	19.78	22,851,515	448,281,900	19.617	13.31	13.29	13.33	13.24	13.42	33,692,996	13.305	-1.01%
2013-10-24	0	19.82	19.80	19.82	19.80	20.00	28,313,224	563,279,088	19.895	13.44	13.43	13.44	13.43	13.56	41,745,913	13.493	-1.15%
2013-10-23	0	20.05	20.05	20.10	20.05	20.70	26,089,019	530,458,584	20.333	13.60	13.60	13.63	13.60	14.04	38,466,474	13.790	-1.72%
2013-10-22	0	20.40	20.35	20.40	20.25	20.60	12,159,845	248,112,626	20.404	13.84	13.80	13.84	13.73	13.97	17,928,860	13.839	-0.49%
2013-10-21	0	20.50	20.50	20.55	20.40	20.70	13,351,773	273,837,061	20.509	13.90	13.90	13.94	13.84	14.04	19,686,276	13.910	0.00%
2013-10-18	0	20.50	20.45	20.50	20.35	20.65	14,413,473	295,220,041	20.482	13.90	13.87	13.90	13.80	14.01	21,251,680	13.892	0.49%
2013-10-17	0	20.40	20.35	20.40	20.35	20.80	19,118,042	392,435,952	20.527	13.84	13.80	13.84	13.80	14.11	28,188,246	13.922	-1.21%
2013-10-16	0	20.65	20.55	20.65	20.50	20.80	16,482,835	339,966,195	20.625	14.01	13.94	14.01	13.90	14.11	24,302,813	13.989	-0.96%
2013-10-15	0	20.85	20.80	20.85	20.70	20.95	16,592,931	344,992,345	20.792	14.14	14.11	14.14	14.04	14.21	24,465,142	14.101	0.72%
2013-10-11	0	20.70	20.65	20.70	20.55	20.85	19,261,820	398,162,479	20.671	14.04	14.01	14.04	13.94	14.14	28,400,236	14.020	1.72%
2013-10-10	0	20.35	20.35	20.40	20.05	20.60	18,295,536	371,292,668	20.294	13.80	13.80	13.84	13.60	13.97	26,975,517	13.764	-0.73%
2013-10-09	0	20.50	20.50	20.55	20.30	20.55	12,007,894	245,664,385	20.459	13.90	13.90	13.94	13.77	13.94	17,704,819	13.876	-0.49%
2013-10-08	0	20.60	20.60	20.65	20.25	20.85	16,929,418	348,750,594	20.600	13.97	13.97	14.01	13.73	14.14	24,961,269	13.972	0.73%
2013-10-07	0	20.45	20.40	20.45	20.10	20.60	18,677,770	379,579,451	20.323	13.87	13.84	13.87	13.63	13.97	27,539,095	13.783	-0.73%
2013-10-04	0	20.60	20.55	20.60	20.25	20.65	10,781,394	221,557,812	20.550	13.97	13.94	13.97	13.73	14.01	15,896,428	13.938	0.00%
2013-10-03	0	20.60	20.55	20.60	20.15	20.70	21,370,479	438,225,070	20.506	13.97	13.94	13.97	13.67	14.04	31,509,310	13.908	2.74%
2013-10-02	0	20.05	20.00	20.05	19.98	20.35	22,396,214	451,515,824	20.160	13.60	13.56	13.60	13.55	13.80	33,021,686	13.673	-0.25%
2013-09-30	0	20.10	20.10	20.15	19.96	20.25	35,019,114	703,057,345	20.076	13.63	13.63	13.67	13.54	13.73	51,633,289	13.616	-2.19%
2013-09-27	0	20.55	20.45	20.50	20.30	20.90	29,052,829	596,560,289	20.534	13.94	13.87	13.90	13.77	14.17	42,836,410	13.926	-1.20%
2013-09-26	0	20.80	20.75	20.80	20.70	21.00	21,806,249	453,420,484	20.793	14.11	14.07	14.11	14.04	14.24	32,151,823	14.102	-0.95%
2013-09-25	0	21.00	20.95	21.05	20.95	21.25	17,575,346	370,091,135	21.057	14.24	14.21	14.28	14.21	14.41	25,913,646	14.282	-0.24%
2013-09-24	0	21.05	21.00	21.05	20.80	21.35	20,267,661	426,492,893	21.043	14.28	14.24	14.28	14.11	14.48	29,883,280	14.272	-0.94%
2013-09-23	0	21.25	21.20	21.25	20.80	21.30	22,619,227	479,342,131	21.192	14.41	14.38	14.41	14.11	14.45	33,350,503	14.373	0.24%
2013-09-19	0	21.20	21.15	21.20	21.10	21.40	30,438,233	646,054,523	21.225	14.38	14.34	14.38	14.31	14.51	44,879,093	14.395	1.68%
2013-09-18	0	20.85	20.80	20.85	20.70	21.10	29,690,150	619,084,815	20.852	14.14	14.11	14.14	14.04	14.31	43,776,096	14.142	-0.95%
2013-09-17	0	21.05	21.05	21.10	20.85	21.45	29,619,801	626,545,933	21.153	14.28	14.28	14.31	14.14	14.55	43,672,371	14.347	-1.86%
2013-09-16	0	21.45	21.35	21.40	21.35	21.60	34,825,106	748,474,579	21.492	14.55	14.48	14.51	14.48	14.65	51,347,237	14.577	1.18%
2013-09-13	0	21.20	21.15	21.20	20.75	21.20	28,978,819	608,052,513	20.983	14.38	14.34	14.38	14.07	14.38	42,727,287	14.231	-0.24%
2013-09-12	0	21.25	21.20	21.25	21.10	21.35	27,792,242	589,659,272	21.217	14.41	14.38	14.41	14.31	14.48	40,977,760	14.390	0.71%
2013-09-11	0	21.10	21.05	21.10	20.80	21.40	34,858,562	734,372,775	21.067	14.31	14.28	14.31	14.11	14.51	51,396,566	14.288	0.00%
2013-09-10	0	21.10	21.05	21.10	21.00	21.20	38,125,479	804,892,597	21.112	14.31	14.28	14.31	14.24	14.38	56,213,412	14.319	1.44%
2013-09-09	0	20.80	20.75	20.80	20.70	21.05	41,797,028	873,500,820	20.899	14.11	14.07	14.11	14.04	14.28	61,626,860	14.174	1.22%
2013-09-06	0	20.55	20.50	20.55	20.40	20.65	27,217,430	559,077,075	20.541	13.94	13.90	13.94	13.84	14.01	40,130,239	13.932	0.24%
2013-09-05	0	20.50	20.55	20.60	20.35	20.70	50,272,640	1,031,117,971	20.511	13.90	13.94	13.97	13.80	14.04	74,123,570	13.911	1.49%
2013-09-04	0	20.20	20.10	20.15	19.72	20.50	42,989,578	867,248,568	20.173	13.70	13.63	13.67	13.37	13.90	63,385,193	13.682	0.75%
2013-09-03	0	20.05	20.00	20.05	19.64	20.15	50,155,188	1,002,221,065	19.982	13.60	13.56	13.60	13.32	13.67	73,950,395	13.553	2.61%
2013-09-02	0	19.54	19.56	19.58	19.32	19.58	28,873,552	561,968,032	19.463	13.25	13.27	13.28	13.10	13.28	42,572,078	13.200	2.63%
2013-08-30	0	19.04	19.00	19.02	18.90	19.24	26,413,995	503,076,172	19.046	12.91	12.89	12.90	12.82	13.05	38,945,629	12.917	-0.42%
2013-08-29	0	19.12	19.12	19.14	19.08	19.52	22,040,415	423,462,570	19.213	12.97	12.97	12.98	12.94	13.24	32,497,085	13.031	-0.21%
2013-08-28	0	19.16	19.16	19.18	19.02	19.50	28,215,503	542,597,625	19.230	12.99	12.99	13.01	12.90	13.23	41,601,830	13.043	-1.94%
2013-08-27	0	19.54	19.50	19.54	19.42	19.72	20,206,406	395,680,330	19.582	13.25	13.23	13.25	13.17	13.37	29,792,964	13.281	-0.81%
2013-08-26	0	19.70	19.70	19.72	19.28	19.76	27,739,433	543,456,476	19.591	13.36	13.36	13.37	13.08	13.40	40,899,897	13.287	2.28%
2013-08-23	0	19.26	19.24	19.26	19.10	19.62	22,919,158	444,601,336	19.399	13.06	13.05	13.06	12.95	13.31	33,792,731	13.157	0.10%
2013-08-22	0	19.24	19.24	19.28	18.76	19.42	27,327,815	524,811,379	19.204	13.05	13.05	13.08	12.72	13.17	40,292,994	13.025	0.84%
2013-08-21	0	19.08	19.08	19.10	18.94	19.30	30,441,209	580,356,075	19.065	12.94	12.94	12.95	12.85	13.09	44,883,481	12.930	-0.73%
2013-08-20	0	19.22	19.20	19.22	19.16	20.20	38,739,062	755,340,746	19.498	13.04	13.02	13.04	12.99	13.70	57,118,098	13.224	-3.90%
2013-08-19	0	20.00	19.98	20.00	19.76	20.30	23,108,071	463,103,302	20.041	13.56	13.55	13.56	13.40	13.77	34,071,270	13.592	0.10%
2013-08-16	0	19.98	19.96	19.98	19.50	20.35	43,149,836	858,398,097	19.893	13.55	13.54	13.55	13.23	13.80	63,621,482	13.492	1.11%
2013-08-15	0	19.76	19.76	19.78	19.68	19.96	42,304,411	837,871,658	19.806	13.40	13.40	13.42	13.35	13.54	62,374,961	13.433	-0.10%
2013-08-13	0	19.78	19.76	19.78	19.30	19.92	66,173,699	1,302,389,759	19.681	13.42	13.40	13.42	13.09	13.51	97,568,594	13.348	2.70%
2013-08-12	0	19.26	19.24	19.26	18.40	19.34	57,560,226	1,095,112,241	19.026	13.06	13.05	13.06	12.48	13.12	84,868,617	12.904	4.00%
2013-08-09	0	18.52	18.50	18.52	18.38	18.52	15,204,553	280,871,331	18.473	12.56	12.55	12.56	12.47	12.56	22,418,074	12.529	1.31%
2013-08-08	0	18.28	18.24	18.26	18.24	18.54	15,204,807	279,297,746	18.369	12.40	12.37	12.38	12.37	12.57	22,418,448	12.458	0.11%
2013-08-07	0	18.26	18.24	18.28	18.20	18.60	23,691,542	434,486,808	18.339	12.38	12.37	12.40	12.34	12.62	34,931,559	12.438	-1.72%
2013-08-06	0	18.58	18.56	18.58	18.30	18.70	22,980,051	424,798,224	18.486	12.60	12.59	12.60	12.41	12.68	33,882,514	12.537	-0.21%
2013-08-05	0	18.62	18.62	18.64	18.54	18.78	19,812,246	370,229,559	18.687	12.63	12.63	12.64	12.57	12.74	29,211,802	12.674	0.11%
2013-08-02	0	18.60	18.60	18.64	18.52	19.02	25,750,263	480,989,692	18.679	12.62	12.62	12.64	12.56	12.90	37,967,002	12.669	-0.85%
2013-08-01	0	18.76	18.74	18.76	18.62	18.88	17,552,742	329,286,366	18.760	12.72	12.71	12.72	12.63	12.80	25,880,318	12.723	0.86%
2013-07-31	0	18.60	18.58	18.62	18.58	18.92	35,719,492	670,028,464	18.758	12.62	12.60	12.63	12.60	12.83	52,665,948	12.722	0.87%
2013-07-30	0	18.44	18.44	18.46	18.36	18.70	23,008,498	426,016,213	18.516	12.51	12.51	12.52	12.45	12.68	33,924,457	12.558	0.00%
2013-07-29	0	18.44	18.42	18.44	18.22	18.54	17,838,926	328,639,563	18.423	12.51	12.49	12.51	12.36	12.57	26,302,277	12.495	-1.28%
2013-07-26	0	18.68	18.68	18.70	18.40	18.72	17,919,934	333,332,821	18.601	12.67	12.67	12.68	12.48	12.70	26,421,717	12.616	0.54%
2013-07-25	0	18.58	18.56	18.58	18.46	18.70	20,051,942	371,904,468	18.547	12.60	12.59	12.60	12.52	12.68	29,565,217	12.579	-0.54%
2013-07-24	0	18.68	18.66	18.68	18.36	18.82	24,091,946	447,501,314	18.575	12.67	12.66	12.67	12.45	12.76	35,521,927	12.598	-0.43%
2013-07-23	0	18.76	18.74	18.76	18.40	18.84	52,663,672	984,809,671	18.700	12.72	12.71	12.72	12.48	12.78	77,648,983	12.683	2.63%
2013-07-22	0	18.28	18.28	18.30	18.14	18.56	19,565,312	357,702,358	18.282	12.40	12.40	12.41	12.30	12.59	28,847,715	12.400	-0.44%
2013-07-19	0	18.36	18.32	18.34	18.08	18.54	23,467,411	429,800,516	18.315	12.45	12.43	12.44	12.26	12.57	34,601,093	12.422	-0.43%
2013-07-18	0	18.44	18.42	18.44	18.32	18.70	25,588,899	471,626,512	18.431	12.51	12.49	12.51	12.43	12.68	37,729,082	12.500	-1.28%
2013-07-17	0	18.68	18.68	18.70	18.58	18.80	19,154,615	358,030,182	18.692	12.67	12.67	12.68	12.60	12.75	28,242,170	12.677	0.76%
2013-07-16	0	18.54	18.52	18.54	18.50	18.80	21,873,554	407,877,632	18.647	12.57	12.56	12.57	12.55	12.75	32,251,060	12.647	0.00%
2013-07-15	0	18.54	18.50	18.52	18.44	18.92	21,311,279	396,711,719	18.615	12.57	12.55	12.56	12.51	12.83	31,422,024	12.625	0.11%
2013-07-12	0	18.52	18.50	18.56	18.42	19.10	36,390,926	678,045,525	18.632	12.56	12.55	12.59	12.49	12.95	53,655,932	12.637	-2.01%
2013-07-11	0	18.90	18.90	18.92	18.00	19.10	69,235,939	1,296,260,504	18.722	12.82	12.82	12.83	12.21	12.95	102,083,658	12.698	6.42%
2013-07-10	0	17.76	17.72	17.74	17.20	17.82	39,953,776	700,901,258	17.543	12.05	12.02	12.03	11.67	12.09	58,909,111	11.898	1.37%
2013-07-09	0	17.52	17.50	17.54	17.46	17.84	27,272,459	479,319,359	17.575	11.88	11.87	11.90	11.84	12.10	40,211,376	11.920	-0.90%
2013-07-08	0	17.68	17.66	17.70	17.36	17.90	32,118,711	564,374,684	17.572	11.99	11.98	12.00	11.77	12.14	47,356,843	11.917	-1.56%
2013-07-05	0	17.96	17.94	17.96	17.76	18.14	20,677,118	371,244,646	17.954	12.18	12.17	12.18	12.05	12.30	30,486,997	12.177	2.16%
2013-07-04	0	17.58	17.56	17.58	17.58	18.00	24,997,313	443,417,282	17.739	11.92	11.91	11.92	11.92	12.21	36,856,829	12.031	0.46%
2013-07-03	0	17.50	17.50	17.52	17.30	17.80	61,176,651	1,069,829,918	17.488	11.87	11.87	11.88	11.73	12.07	90,200,788	11.861	-3.21%
2013-07-02	0	18.08	18.06	18.10	18.02	18.50	34,693,237	628,542,832	18.117	12.26	12.25	12.28	12.22	12.55	51,152,806	12.288	-1.74%
2013-06-28	0	18.40	18.36	18.40	18.02	18.54	49,313,547	904,176,015	18.335	12.48	12.45	12.48	12.22	12.57	72,709,453	12.435	2.45%
2013-06-27	0	17.96	17.94	17.96	17.86	18.44	45,377,002	822,130,818	18.118	12.18	12.17	12.18	12.11	12.51	66,905,286	12.288	-0.22%
2013-06-26	0	18.00	17.96	17.98	17.68	18.16	54,099,357	968,064,320	17.894	12.21	12.18	12.19	11.99	12.32	79,765,802	12.136	1.58%
2013-06-25	0	17.72	17.70	17.72	17.00	17.92	88,121,158	1,543,038,529	17.510	12.02	12.00	12.02	11.53	12.15	129,928,621	11.876	-1.12%
2013-06-24	0	17.92	17.92	17.94	17.72	18.38	59,996,561	1,079,630,422	17.995	12.15	12.15	12.17	12.02	12.47	88,460,826	12.205	-3.24%
2013-06-21	0	18.52	18.52	18.54	18.08	18.64	65,661,090	1,206,715,006	18.378	12.56	12.56	12.57	12.26	12.64	96,812,787	12.464	0.00%
2013-06-20	0	18.52	18.52	18.54	18.34	18.60	46,785,885	865,162,039	18.492	12.56	12.56	12.57	12.44	12.62	68,982,588	12.542	-2.11%
2013-06-19	0	18.92	18.90	18.92	18.74	19.14	37,184,998	703,188,351	18.911	12.83	12.82	12.83	12.71	12.98	54,826,737	12.826	-1.25%
2013-06-18	0	19.16	19.12	19.16	18.88	19.18	24,984,586	475,192,719	19.019	12.99	12.97	12.99	12.80	13.01	36,838,064	12.900	-0.21%
2013-06-17	0	19.20	19.16	19.20	18.92	19.48	24,377,892	468,422,445	19.215	13.02	12.99	13.02	12.83	13.21	35,943,535	13.032	0.95%
2013-06-14	0	19.02	18.98	19.06	18.80	19.28	36,047,069	688,591,965	19.103	12.90	12.87	12.93	12.75	13.08	53,148,938	12.956	0.21%
2013-06-13	0	18.98	18.98	19.00	18.50	19.08	56,152,698	1,053,379,000	18.759	12.87	12.87	12.89	12.55	12.94	82,793,313	12.723	-1.86%
2013-06-11	0	19.34	19.30	19.32	19.28	19.60	32,073,489	620,784,413	19.355	13.12	13.09	13.10	13.08	13.29	47,290,166	13.127	-0.21%
2013-06-10	0	19.38	19.36	19.38	19.24	19.54	25,042,091	485,745,905	19.397	13.14	13.13	13.14	13.05	13.25	36,922,851	13.156	-0.10%
2013-06-07	0	19.40	19.40	19.42	19.28	19.70	37,973,135	736,782,041	19.403	13.16	13.16	13.17	13.08	13.36	55,988,791	13.159	-1.04%
2013-06-06	0	19.78	19.78	19.80	19.68	19.84	27,507,712	543,405,753	19.755	13.30	13.30	13.31	13.23	13.34	40,922,175	13.279	-1.00%
2013-06-05	0	19.98	19.96	19.98	19.68	20.10	28,009,543	555,689,290	19.839	13.43	13.42	13.43	13.23	13.51	41,668,729	13.336	0.20%
2013-06-04	0	19.94	19.92	19.94	19.62	20.00	34,924,056	694,007,278	19.872	13.40	13.39	13.40	13.19	13.44	51,955,187	13.358	0.50%
2013-06-03	0	19.84	19.84	19.86	19.82	20.10	47,446,243	947,495,025	19.970	13.34	13.34	13.35	13.32	13.51	70,583,967	13.424	-1.05%
2013-05-31	0	20.05	20.10	20.15	20.00	20.60	45,048,692	911,342,388	20.230	13.48	13.51	13.54	13.44	13.85	67,017,222	13.599	-2.67%
2013-05-30	0	20.60	20.55	20.60	20.25	20.90	37,499,659	770,605,045	20.550	13.85	13.81	13.85	13.61	14.05	55,786,813	13.813	-0.48%
2013-05-29	0	20.70	20.65	20.70	20.60	21.00	35,148,982	731,211,474	20.803	13.91	13.88	13.91	13.85	14.12	52,289,801	13.984	-1.66%
2013-05-28	0	21.05	21.00	21.05	20.60	21.15	29,682,488	620,827,683	20.916	14.15	14.12	14.15	13.85	14.22	44,157,506	14.059	1.20%
2013-05-27	0	20.80	20.70	20.75	20.60	20.95	15,608,534	323,741,017	20.741	13.98	13.91	13.95	13.85	14.08	23,220,221	13.942	0.00%
2013-05-24	0	20.80	20.75	20.80	20.50	21.15	25,173,209	524,044,972	20.818	13.98	13.95	13.98	13.78	14.22	37,449,223	13.993	-1.19%
2013-05-23	0	21.05	21.00	21.05	20.75	21.60	51,088,166	1,072,810,535	20.999	14.15	14.12	14.15	13.95	14.52	76,001,917	14.116	-2.55%
2013-05-22	0	21.60	21.55	21.60	21.30	21.80	24,522,629	527,501,209	21.511	14.52	14.49	14.52	14.32	14.65	36,481,380	14.459	-0.23%
2013-05-21	0	21.65	21.65	21.70	21.55	21.85	24,385,572	528,673,309	21.680	14.55	14.55	14.59	14.49	14.69	36,277,486	14.573	-1.14%
2013-05-20	0	21.90	21.85	21.90	21.60	22.00	40,963,549	895,818,498	21.869	14.72	14.69	14.72	14.52	14.79	60,939,910	14.700	2.58%
2013-05-16	0	21.35	21.30	21.35	21.05	21.65	28,354,331	606,377,996	21.386	14.35	14.32	14.35	14.15	14.55	42,181,657	14.375	-1.16%
2013-05-15	0	21.60	21.50	21.55	21.50	21.75	24,138,868	521,515,871	21.605	14.52	14.45	14.49	14.45	14.62	35,910,474	14.523	0.93%
2013-05-14	0	21.40	21.45	21.50	21.20	21.80	25,602,085	549,126,689	21.449	14.38	14.42	14.45	14.25	14.65	38,087,246	14.418	-0.47%
2013-05-13	0	21.50	21.45	21.50	21.40	22.00	44,069,821	952,269,573	21.608	14.45	14.42	14.45	14.38	14.79	65,560,993	14.525	-3.15%
2013-05-10	0	22.20	22.20	22.25	21.85	22.25	29,208,173	644,425,930	22.063	14.92	14.92	14.96	14.69	14.96	43,451,886	14.831	0.45%
2013-05-09	0	22.10	22.05	22.15	21.75	22.50	48,541,940	1,069,045,882	22.023	14.86	14.82	14.89	14.62	15.12	72,213,994	14.804	-0.90%
2013-05-08	0	22.30	22.20	22.25	21.65	22.45	64,783,502	1,430,850,401	22.087	14.99	14.92	14.96	14.55	15.09	96,375,946	14.847	3.24%
2013-05-07	0	21.60	21.55	21.60	21.05	21.60	31,908,272	684,246,698	21.444	14.52	14.49	14.52	14.15	14.52	47,468,720	14.415	1.41%
2013-05-06	0	21.30	21.25	21.30	21.20	21.55	29,871,239	639,363,013	21.404	14.32	14.28	14.32	14.25	14.49	44,438,304	14.388	1.19%
2013-05-03	0	21.05	21.00	21.05	21.00	21.50	27,533,417	585,422,633	21.262	14.15	14.12	14.15	14.12	14.45	40,960,415	14.292	-0.47%
2013-05-02	0	21.15	21.15	21.20	20.85	21.30	24,007,929	506,196,848	21.085	14.22	14.22	14.25	14.02	14.32	35,715,681	14.173	-0.24%
2013-04-30	0	21.20	21.20	21.25	21.10	21.45	38,035,932	809,234,623	21.276	14.25	14.25	14.28	14.18	14.42	56,584,606	14.301	1.19%
2013-04-29	0	20.95	20.95	21.00	20.85	21.05	22,621,663	474,592,579	20.980	14.08	14.08	14.12	14.02	14.15	33,653,386	14.102	0.24%
2013-04-26	0	20.90	20.90	20.95	20.90	21.35	55,934,701	1,181,658,692	21.126	14.05	14.05	14.08	14.05	14.35	83,211,922	14.201	1.46%
2013-04-25	0	20.60	20.55	20.60	20.45	20.90	34,807,074	719,648,581	20.675	13.85	13.81	13.85	13.75	14.05	51,781,157	13.898	0.73%
2013-04-24	0	20.45	20.45	20.50	20.20	20.65	31,206,867	638,732,991	20.468	13.75	13.75	13.78	13.58	13.88	46,425,266	13.758	1.74%
2013-04-23	0	20.10	20.05	20.10	19.92	20.40	28,443,417	572,156,466	20.116	13.51	13.48	13.51	13.39	13.71	42,314,187	13.522	-0.99%
2013-04-22	0	20.30	20.30	20.35	20.10	20.65	28,816,861	586,206,762	20.342	13.65	13.65	13.68	13.51	13.88	42,869,746	13.674	-1.93%
2013-04-19	0	20.70	20.70	20.75	20.00	20.85	34,237,498	704,499,721	20.577	13.91	13.91	13.95	13.44	14.02	50,933,821	13.832	3.50%
2013-04-18	0	20.00	20.00	20.05	19.90	20.35	20,442,122	411,072,293	20.109	13.44	13.44	13.48	13.38	13.68	30,410,966	13.517	-0.74%
2013-04-17	0	20.15	20.15	20.20	20.10	20.55	28,550,676	578,792,772	20.272	13.54	13.54	13.58	13.51	13.81	42,473,752	13.627	-1.47%
2013-04-16	0	20.45	20.45	20.50	19.84	20.70	32,950,832	672,196,800	20.400	13.75	13.75	13.78	13.34	13.91	49,019,697	13.713	1.49%
2013-04-15	0	20.15	20.15	20.20	19.92	20.45	34,504,271	695,747,404	20.164	13.54	13.54	13.58	13.39	13.75	51,330,689	13.554	-1.47%
2013-04-12	0	20.45	20.45	20.50	20.00	20.70	23,225,375	472,606,992	20.349	13.75	13.75	13.78	13.44	13.91	34,551,505	13.678	-0.73%
2013-04-11	0	20.60	20.60	20.65	20.40	21.35	49,846,604	1,042,697,236	20.918	13.85	13.85	13.88	13.71	14.35	74,154,893	14.061	-1.67%
2013-04-10	0	20.95	20.85	20.90	20.15	21.10	62,630,241	1,297,479,429	20.717	14.08	14.02	14.05	13.54	14.18	93,172,622	13.926	4.23%
2013-04-09	0	20.10	20.10	20.15	19.32	20.70	60,939,588	1,231,911,319	20.215	13.51	13.51	13.54	12.99	13.91	90,657,502	13.589	4.36%
2013-04-08	0	19.26	19.24	19.26	19.10	19.50	33,114,538	639,059,540	19.298	12.95	12.93	12.95	12.84	13.11	49,263,236	12.972	-0.52%
2013-04-05	0	19.36	19.30	19.34	19.22	19.80	53,933,940	1,046,663,802	19.406	13.01	12.97	13.00	12.92	13.31	80,235,467	13.045	-3.44%
2013-04-03	0	20.05	20.00	20.05	19.92	20.25	32,293,971	647,513,248	20.051	13.48	13.44	13.48	13.39	13.61	48,042,510	13.478	-0.25%
2013-04-02	0	20.10	20.10	20.15	19.90	20.50	36,234,599	733,711,264	20.249	13.51	13.51	13.54	13.38	13.78	53,904,832	13.611	0.00%
2013-03-28	0	20.10	20.10	20.15	20.05	20.75	74,071,297	1,499,779,231	20.248	13.51	13.51	13.54	13.48	13.95	110,193,045	13.610	-2.90%
2013-03-27	0	20.70	20.65	20.70	20.50	21.10	45,428,549	942,502,780	20.747	13.91	13.88	13.91	13.78	14.18	67,582,321	13.946	-0.24%
2013-03-26	0	20.75	20.70	20.75	20.55	20.90	49,934,654	1,034,591,147	20.719	13.95	13.91	13.95	13.81	14.05	74,285,881	13.927	-1.43%
2013-03-25	0	21.05	21.05	21.10	20.90	21.50	35,485,118	748,199,516	21.085	14.15	14.15	14.18	14.05	14.45	52,789,857	14.173	-0.94%
2013-03-22	0	21.25	21.25	21.30	21.00	21.50	24,300,835	515,540,551	21.215	14.28	14.28	14.32	14.12	14.45	36,151,426	14.261	-0.93%
2013-03-21	0	21.45	21.40	21.45	21.40	22.00	23,176,967	501,523,051	21.639	14.42	14.38	14.42	14.38	14.79	34,479,490	14.546	-0.69%
2013-03-20	0	21.60	21.55	21.65	20.80	21.70	31,491,271	672,810,149	21.365	14.52	14.49	14.55	13.98	14.59	46,848,363	14.361	2.86%
2013-03-19	0	21.00	20.95	21.00	20.80	21.45	45,157,709	951,871,130	21.079	14.12	14.08	14.12	13.98	14.42	67,179,402	14.169	-0.47%
2013-03-18	0	21.10	21.05	21.10	21.05	21.65	50,679,758	1,080,432,614	21.319	14.18	14.15	14.18	14.15	14.55	75,394,344	14.330	-3.87%
2013-03-15	0	21.95	21.95	22.00	21.75	22.45	50,015,933	1,103,452,093	22.062	14.75	14.75	14.79	14.62	15.09	74,406,797	14.830	-1.13%
2013-03-14	0	22.20	22.20	22.25	21.70	22.30	48,301,914	1,058,348,421	21.911	14.92	14.92	14.96	14.59	14.99	71,856,916	14.729	0.45%
2013-03-13	0	22.10	22.10	22.15	21.90	22.70	49,453,987	1,100,508,730	22.253	14.86	14.86	14.89	14.72	15.26	73,570,811	14.958	-2.00%
2013-03-12	0	22.55	22.50	22.55	22.50	23.55	60,061,937	1,376,871,235	22.924	15.16	15.12	15.16	15.12	15.83	89,351,854	15.410	-3.22%
2013-03-11	1	23.30	-	-	-	-	293,360	6,815,792	23.234	15.66	-	-	-	-	436,420	15.617	0.00%
2013-03-08	0	23.30	23.25	23.30	22.85	23.35	31,772,634	736,371,021	23.176	15.66	15.63	15.66	15.36	15.70	47,266,936	15.579	2.42%
2013-03-07	0	22.75	22.80	22.85	22.60	23.05	22,734,282	518,578,606	22.810	15.29	15.33	15.36	15.19	15.49	33,820,925	15.333	-0.87%
2013-03-06	0	22.95	22.85	22.95	22.80	23.15	31,766,524	730,611,036	22.999	15.43	15.36	15.43	15.33	15.56	47,257,847	15.460	1.10%
2013-03-05	0	22.70	22.65	22.70	22.50	22.95	34,191,311	775,957,766	22.695	15.26	15.23	15.26	15.12	15.43	50,865,110	15.255	0.00%
2013-03-04	0	22.70	22.80	22.85	22.35	23.05	40,124,588	908,777,142	22.649	15.26	15.33	15.36	15.02	15.49	59,691,820	15.224	-1.94%
2013-03-01	0	23.15	23.10	23.15	22.85	23.55	53,487,314	1,243,558,201	23.250	15.56	15.53	15.56	15.36	15.83	79,571,038	15.628	-0.64%
2013-02-28	0	23.30	23.30	23.35	22.85	23.55	50,686,680	1,177,241,680	23.226	15.66	15.66	15.70	15.36	15.83	75,404,642	15.612	2.42%
2013-02-27	0	22.75	22.75	22.80	22.50	22.90	30,833,272	700,402,369	22.716	15.29	15.29	15.33	15.12	15.39	45,869,483	15.269	0.66%
2013-02-26	0	22.60	22.60	22.65	22.50	23.15	45,420,967	1,034,796,605	22.782	15.19	15.19	15.23	15.12	15.56	67,571,041	15.314	-3.00%
2013-02-25	0	23.30	23.30	23.35	23.20	23.45	17,351,233	404,607,423	23.319	15.66	15.66	15.70	15.59	15.76	25,812,768	15.675	0.87%
2013-02-22	0	23.10	23.10	23.15	23.10	23.50	29,046,219	676,228,765	23.281	15.53	15.53	15.56	15.53	15.80	43,210,953	15.649	-0.65%
2013-02-21	0	23.25	23.20	23.25	23.10	23.45	46,395,776	1,078,474,263	23.245	15.63	15.59	15.63	15.53	15.76	69,021,227	15.625	-2.31%
2013-02-20	0	23.80	23.80	23.85	23.55	24.10	35,461,644	842,297,265	23.752	16.00	16.00	16.03	15.83	16.20	52,754,936	15.966	0.21%
2013-02-19	0	23.75	23.75	23.80	23.70	24.50	54,710,156	1,311,715,083	23.976	15.96	15.96	16.00	15.93	16.47	81,390,214	16.116	-3.26%
2013-02-18	0	24.55	24.50	24.55	24.50	25.00	23,226,863	572,439,780	24.646	16.50	16.47	16.50	16.47	16.80	34,553,719	16.567	-1.21%
2013-02-15	0	24.85	24.80	24.85	24.30	24.95	20,376,466	504,793,489	24.773	16.70	16.67	16.70	16.33	16.77	30,313,292	16.653	1.64%
2013-02-14	0	24.45	24.40	24.45	24.25	24.75	36,834,533	901,714,407	24.480	16.44	16.40	16.44	16.30	16.64	54,797,331	16.455	-0.20%
2013-02-08	0	24.50	24.55	24.60	24.20	24.80	33,150,329	814,863,477	24.581	16.47	16.50	16.54	16.27	16.67	49,316,481	16.523	0.62%
2013-02-07	0	24.35	24.35	24.40	24.30	24.70	35,564,728	869,241,347	24.441	16.37	16.37	16.40	16.33	16.60	52,908,290	16.429	-1.62%
2013-02-06	0	24.75	24.75	24.80	24.70	25.15	30,471,036	758,879,111	24.905	16.64	16.64	16.67	16.60	16.91	45,330,599	16.741	-0.40%
2013-02-05	0	24.85	24.80	24.85	24.80	25.05	39,347,387	980,117,210	24.909	16.70	16.67	16.70	16.67	16.84	58,535,608	16.744	-2.17%
2013-02-04	0	25.40	25.40	25.45	25.10	26.30	45,381,195	1,166,930,006	25.714	17.07	17.07	17.11	16.87	17.68	67,511,874	17.285	-1.93%
2013-02-01	0	25.90	25.85	25.90	25.25	26.00	53,440,152	1,367,823,613	25.595	17.41	17.38	17.41	16.97	17.48	79,500,877	17.205	-0.38%
2013-01-31	0	26.00	25.95	26.00	25.65	26.05	25,220,395	652,383,600	25.867	17.48	17.44	17.48	17.24	17.51	37,519,420	17.388	-0.19%
2013-01-30	0	26.05	26.05	26.10	25.85	26.40	34,806,657	910,883,093	26.170	17.51	17.51	17.54	17.38	17.75	51,780,537	17.591	1.17%
2013-01-29	0	25.75	25.75	25.80	25.65	26.10	28,546,438	738,553,826	25.872	17.31	17.31	17.34	17.24	17.54	42,467,448	17.391	-0.58%
2013-01-28	0	25.90	25.85	25.95	25.55	26.05	26,727,026	690,385,089	25.831	17.41	17.38	17.44	17.17	17.51	39,760,778	17.363	0.97%
2013-01-25	0	25.65	25.60	25.65	25.55	26.50	50,246,680	1,294,983,892	25.773	17.24	17.21	17.24	17.17	17.81	74,750,070	17.324	-3.02%
2013-01-24	0	26.45	26.40	26.45	26.35	26.80	22,178,419	588,202,283	26.521	17.78	17.75	17.78	17.71	18.01	32,993,989	17.828	-1.12%
2013-01-23	0	26.75	26.70	26.75	26.50	26.85	21,469,570	572,472,955	26.664	17.98	17.95	17.98	17.81	18.05	31,939,461	17.924	-0.19%
2013-01-22	0	26.80	26.75	26.80	26.45	27.00	16,253,383	434,752,578	26.748	18.01	17.98	18.01	17.78	18.15	24,179,538	17.980	0.19%
2013-01-21	0	26.75	26.75	26.80	26.40	26.90	14,116,291	376,820,415	26.694	17.98	17.98	18.01	17.75	18.08	21,000,268	17.944	0.19%
2013-01-18	0	26.70	26.65	26.70	26.30	26.70	31,535,903	837,148,400	26.546	17.95	17.91	17.95	17.68	17.95	46,914,761	17.844	2.50%
2013-01-17	0	26.05	26.05	26.10	25.95	26.75	45,230,759	1,182,235,981	26.138	17.51	17.51	17.54	17.44	17.98	67,288,076	17.570	-2.43%
2013-01-16	0	26.70	26.65	26.70	26.35	26.75	23,442,925	621,955,094	26.531	17.95	17.91	17.95	17.71	17.98	34,875,146	17.834	-0.93%
2013-01-15	0	26.95	26.90	26.95	26.50	27.35	29,373,511	792,555,506	26.982	18.12	18.08	18.12	17.81	18.38	43,697,853	18.137	0.75%
2013-01-14	0	26.75	26.70	26.75	25.90	27.10	45,969,457	1,225,688,597	26.663	17.98	17.95	17.98	17.41	18.22	68,387,009	17.923	2.88%
2013-01-11	0	26.00	25.95	26.00	25.95	26.60	31,846,528	833,201,889	26.163	17.48	17.44	17.48	17.44	17.88	47,376,866	17.587	-1.33%
2013-01-10	0	26.35	26.30	26.35	26.25	26.80	35,770,835	949,335,271	26.539	17.71	17.68	17.71	17.65	18.01	53,214,908	17.840	-0.38%
2013-01-09	0	26.45	26.40	26.45	26.05	26.55	25,596,595	675,536,235	26.392	17.78	17.75	17.78	17.51	17.85	38,079,079	17.740	0.57%
2013-01-08	0	26.30	26.30	26.35	25.95	26.95	58,389,850	1,538,020,969	26.341	17.68	17.68	17.71	17.44	18.12	86,864,354	17.706	-3.31%
2013-01-07	0	27.20	27.10	27.15	26.80	27.25	35,624,935	964,402,232	27.071	18.28	18.22	18.25	18.01	18.32	52,997,858	18.197	0.74%
2013-01-04	0	27.00	26.95	27.00	26.50	27.00	39,797,087	1,064,936,843	26.759	18.15	18.12	18.15	17.81	18.15	59,204,609	17.987	-0.37%
2013-01-03	0	27.10	27.05	27.10	26.80	27.20	63,498,542	1,714,698,952	27.004	18.22	18.18	18.22	18.01	18.28	94,464,360	18.152	0.37%
2013-01-02	0	27.00	26.95	27.00	25.55	27.15	88,020,966	2,339,778,323	26.582	18.15	18.12	18.15	17.17	18.25	130,945,436	17.868	6.72%
2012-12-31	0	25.30	25.35	25.40	24.35	25.40	38,247,833	956,931,972	25.019	17.01	17.04	17.07	16.37	17.07	56,899,843	16.818	3.05%
2012-12-28	0	24.55	24.50	24.55	24.40	24.60	20,082,392	491,722,378	24.485	16.50	16.47	16.50	16.40	16.54	29,875,809	16.459	0.41%
2012-12-27	0	24.45	24.35	24.45	24.15	24.50	24,657,074	600,840,564	24.368	16.44	16.37	16.44	16.23	16.47	36,681,389	16.380	1.66%
2012-12-24	0	24.05	24.05	24.15	24.00	24.20	7,763,752	187,297,644	24.125	16.17	16.17	16.23	16.13	16.27	11,549,838	16.216	-0.62%
2012-12-21	0	24.20	24.20	24.25	23.70	24.25	35,465,205	851,751,459	24.017	16.27	16.27	16.30	15.93	16.30	52,760,234	16.144	0.21%
2012-12-20	0	24.15	24.10	24.15	23.80	24.40	41,652,194	1,002,553,645	24.070	16.23	16.20	16.23	16.00	16.40	61,964,381	16.180	-1.02%
2012-12-19	0	24.40	24.30	24.35	24.20	24.55	29,908,259	729,227,303	24.382	16.40	16.33	16.37	16.27	16.50	44,493,377	16.390	0.21%
2012-12-18	0	24.35	24.30	24.40	24.15	24.55	27,503,552	670,307,778	24.372	16.37	16.33	16.40	16.23	16.50	40,915,986	16.383	0.21%
2012-12-17	0	24.30	24.25	24.30	23.85	24.50	50,969,662	1,238,451,566	24.298	16.33	16.30	16.33	16.03	16.47	75,825,623	16.333	1.04%
2012-12-14	0	24.05	24.00	24.05	23.30	24.10	57,409,692	1,375,101,212	23.952	16.17	16.13	16.17	15.66	16.20	85,406,210	16.101	2.34%
2012-12-13	0	23.50	23.50	23.55	23.30	23.80	23,096,976	544,651,880	23.581	15.80	15.80	15.83	15.66	16.00	34,360,491	15.851	-0.21%
2012-12-12	0	23.55	23.50	23.55	23.30	23.60	32,721,867	767,495,758	23.455	15.83	15.80	15.83	15.66	15.86	48,679,074	15.766	1.73%
2012-12-11	0	23.15	23.15	23.20	23.05	23.45	28,617,589	664,163,782	23.208	15.56	15.56	15.59	15.49	15.76	42,573,296	15.600	-0.86%
2012-12-10	0	23.35	23.30	23.35	23.00	23.65	27,157,476	632,117,760	23.276	15.70	15.66	15.70	15.46	15.90	40,401,142	15.646	-0.43%
2012-12-07	0	23.45	23.40	23.45	23.40	23.65	25,470,082	599,320,371	23.530	15.76	15.73	15.76	15.73	15.90	37,890,870	15.817	0.21%
2012-12-06	0	23.40	23.40	23.45	23.30	23.60	24,430,040	572,930,143	23.452	15.73	15.73	15.76	15.66	15.86	36,343,639	15.764	-0.21%
2012-12-05	0	23.45	23.40	23.45	22.35	23.60	52,239,010	1,214,411,035	23.247	15.76	15.73	15.76	15.02	15.86	77,713,984	15.627	4.22%
2012-12-04	0	22.50	22.45	22.50	22.30	22.55	18,382,701	412,541,698	22.442	15.12	15.09	15.12	14.99	15.16	27,347,244	15.085	0.00%
2012-12-03	0	22.50	22.45	22.50	22.45	23.10	16,246,617	369,444,629	22.740	15.12	15.09	15.12	15.09	15.53	24,169,473	15.286	-1.53%
2012-11-30	0	22.85	22.75	22.90	22.50	22.95	32,188,466	735,806,902	22.859	15.36	15.29	15.39	15.12	15.43	47,885,554	15.366	0.88%
2012-11-29	0	22.65	22.60	22.65	22.40	22.75	25,753,993	581,290,193	22.571	15.23	15.19	15.23	15.06	15.29	38,313,234	15.172	1.12%
2012-11-28	0	22.40	22.30	22.35	22.20	22.55	32,013,913	715,832,504	22.360	15.06	14.99	15.02	14.92	15.16	47,625,878	15.030	-1.32%
2012-11-27	0	22.70	22.65	22.70	22.60	23.05	20,378,693	463,793,385	22.759	15.26	15.23	15.26	15.19	15.49	30,316,605	15.298	-0.66%
2012-11-26	0	22.85	22.80	22.85	22.80	23.05	19,746,895	453,239,199	22.952	15.36	15.33	15.36	15.33	15.49	29,376,703	15.429	0.00%
2012-11-23	0	22.85	22.80	22.85	22.45	22.90	21,265,339	484,374,921	22.778	15.36	15.33	15.36	15.09	15.39	31,635,634	15.311	1.56%
2012-11-22	0	22.50	22.50	22.55	22.25	22.70	20,396,728	459,511,259	22.529	15.12	15.12	15.16	14.96	15.26	30,343,435	15.144	0.67%
2012-11-21	0	22.35	22.30	22.35	21.95	22.40	20,510,666	455,009,127	22.184	15.02	14.99	15.02	14.75	15.06	30,512,936	14.912	1.36%
2012-11-20	0	22.05	22.00	22.05	21.90	22.50	22,351,587	495,695,343	22.177	14.82	14.79	14.82	14.72	15.12	33,251,604	14.907	-1.12%
2012-11-19	0	22.30	22.25	22.30	22.00	22.40	23,070,204	512,568,817	22.218	14.99	14.96	14.99	14.79	15.06	34,320,663	14.935	0.68%
2012-11-16	0	22.15	22.10	22.15	21.95	22.20	33,166,075	732,481,097	22.085	14.89	14.86	14.89	14.75	14.92	49,339,905	14.846	-0.45%
2012-11-15	0	22.25	22.25	22.30	22.10	22.45	32,967,096	736,083,984	22.328	14.96	14.96	14.99	14.86	15.09	49,043,892	15.009	-1.98%
2012-11-14	0	22.70	22.65	22.70	22.45	22.70	24,568,862	554,516,339	22.570	15.26	15.23	15.26	15.09	15.26	36,550,159	15.171	0.67%
2012-11-13	0	22.55	22.50	22.55	22.50	22.90	24,050,196	544,880,249	22.656	15.16	15.12	15.16	15.12	15.39	35,778,560	15.229	-1.74%
2012-11-12	0	22.95	22.90	22.95	22.90	23.15	18,280,625	420,501,246	23.003	15.43	15.39	15.43	15.39	15.56	27,195,389	15.462	-0.65%
2012-11-09	0	23.10	23.05	23.10	22.80	23.35	30,846,780	712,826,438	23.109	15.53	15.49	15.53	15.33	15.70	45,889,579	15.534	0.00%
2012-11-08	0	23.10	23.05	23.10	23.05	23.65	38,227,972	892,879,997	23.357	15.53	15.49	15.53	15.49	15.90	56,870,297	15.700	-2.74%
2012-11-07	0	23.75	23.75	23.80	23.30	23.90	40,324,701	952,530,081	23.622	15.96	15.96	16.00	15.66	16.07	59,989,521	15.878	0.21%
2012-11-06	0	23.70	23.70	23.75	23.40	24.10	33,247,932	786,282,436	23.649	15.93	15.93	15.96	15.73	16.20	49,461,681	15.897	-1.04%
2012-11-05	0	23.95	23.85	23.90	23.70	24.10	26,165,495	625,475,646	23.905	16.10	16.03	16.07	15.93	16.20	38,925,409	16.069	0.42%
2012-11-02	0	23.85	23.85	23.90	23.55	23.90	40,862,264	970,759,842	23.757	16.03	16.03	16.07	15.83	16.07	60,789,232	15.969	1.92%
2012-11-01	0	23.40	23.40	23.45	22.65	23.55	40,317,495	938,688,012	23.282	15.73	15.73	15.76	15.23	15.83	59,978,800	15.650	2.18%
2012-10-31	0	22.90	22.85	22.90	22.70	22.95	18,468,544	421,652,786	22.831	15.39	15.36	15.39	15.26	15.43	27,474,949	15.347	1.10%
2012-10-30	0	22.65	22.65	22.70	22.40	22.75	22,962,507	519,309,326	22.616	15.23	15.23	15.26	15.06	15.29	34,160,446	15.202	0.67%
2012-10-29	0	22.50	22.50	22.55	22.40	22.75	17,375,026	391,874,356	22.554	15.12	15.12	15.16	15.06	15.29	25,848,164	15.161	-0.22%
2012-10-26	0	22.55	22.50	22.55	22.35	23.05	32,662,584	737,434,628	22.577	15.16	15.12	15.16	15.02	15.49	48,590,881	15.176	-1.96%
2012-10-25	0	23.00	22.90	22.95	22.70	23.05	26,312,716	603,005,953	22.917	15.46	15.39	15.43	15.26	15.49	39,144,425	15.405	0.22%
2012-10-24	0	22.95	22.95	23.00	22.50	23.05	31,743,940	725,232,414	22.846	15.43	15.43	15.46	15.12	15.49	47,224,249	15.357	0.22%
2012-10-22	0	22.90	22.85	22.90	22.65	23.00	30,126,882	688,565,125	22.856	15.39	15.36	15.39	15.23	15.46	44,818,614	15.363	0.44%
2012-10-19	0	22.80	22.85	22.90	22.50	23.15	37,356,308	855,149,467	22.892	15.33	15.36	15.39	15.12	15.56	55,573,555	15.388	0.22%
2012-10-18	0	22.75	22.75	22.80	22.05	22.90	96,407,100	2,169,907,858	22.508	15.29	15.29	15.33	14.82	15.39	143,421,168	15.130	-1.09%
2012-10-17	0	23.00	22.95	23.00	22.80	23.75	58,404,478	1,361,595,635	23.313	15.46	15.43	15.46	15.33	15.96	86,886,116	15.671	-1.71%
2012-10-16	0	23.40	23.35	23.40	23.15	23.45	17,821,228	415,705,490	23.326	15.73	15.70	15.73	15.56	15.76	26,511,962	15.680	0.65%
2012-10-15	0	23.25	23.25	23.30	23.15	23.40	22,161,548	515,585,065	23.265	15.63	15.63	15.66	15.56	15.73	32,968,890	15.639	0.00%
2012-10-12	0	23.25	23.20	23.25	22.85	23.30	32,038,563	741,986,489	23.159	15.63	15.59	15.63	15.36	15.66	47,662,549	15.567	1.53%
2012-10-11	0	22.90	22.85	22.90	22.40	22.95	36,429,646	829,506,299	22.770	15.39	15.36	15.39	15.06	15.43	54,194,996	15.306	1.55%
2012-10-10	0	22.55	22.50	22.55	22.40	22.65	19,970,512	449,990,217	22.533	15.16	15.12	15.16	15.06	15.23	29,709,369	15.146	-0.44%
2012-10-09	0	22.65	22.65	22.70	22.60	22.90	26,920,844	612,654,293	22.758	15.23	15.23	15.26	15.19	15.39	40,049,113	15.298	0.67%
2012-10-08	0	22.50	22.55	22.60	22.40	22.80	16,977,508	383,145,315	22.568	15.12	15.16	15.19	15.06	15.33	25,256,791	15.170	-1.53%
2012-10-05	0	22.85	22.80	22.85	22.35	22.90	34,806,010	787,028,370	22.612	15.36	15.33	15.36	15.02	15.39	51,779,574	15.200	2.24%
2012-10-04	0	22.35	22.30	22.35	22.15	22.50	18,813,380	419,550,575	22.301	15.02	14.99	15.02	14.89	15.12	27,987,948	14.990	0.68%
2012-10-03	0	22.20	22.20	22.25	22.10	22.70	25,221,306	564,062,570	22.365	14.92	14.92	14.96	14.86	15.26	37,520,776	15.033	-0.89%
2012-09-28	0	22.40	22.30	22.35	22.25	22.60	27,762,216	622,272,434	22.414	15.06	14.99	15.02	14.96	15.19	41,300,790	15.067	0.00%
2012-09-27	0	22.40	22.35	22.40	22.00	22.75	47,072,999	1,054,264,691	22.396	15.06	15.02	15.06	14.79	15.29	70,028,706	15.055	1.13%
2012-09-26	0	22.15	22.10	22.15	22.05	22.60	31,190,366	690,906,743	22.151	14.89	14.86	14.89	14.82	15.19	46,400,719	14.890	-2.21%
2012-09-25	0	22.65	22.65	22.70	22.50	22.80	18,660,410	422,987,779	22.668	15.23	15.23	15.26	15.12	15.33	27,760,381	15.237	0.44%
2012-09-24	0	22.55	22.50	22.55	22.20	22.70	24,414,094	549,135,319	22.493	15.16	15.12	15.16	14.92	15.26	36,319,917	15.119	-0.44%
2012-09-21	0	22.65	22.55	22.65	22.40	22.75	40,597,316	916,809,104	22.583	15.23	15.16	15.23	15.06	15.29	60,395,079	15.180	0.89%
2012-09-20	0	22.45	22.40	22.50	22.40	22.95	23,826,418	537,280,103	22.550	15.09	15.06	15.12	15.06	15.43	35,445,654	15.158	-1.54%
2012-09-19	0	22.80	22.70	22.80	22.55	22.95	31,701,387	722,256,136	22.783	15.33	15.26	15.33	15.16	15.43	47,160,945	15.315	1.11%
2012-09-18	0	22.55	22.50	22.55	22.40	22.85	29,567,294	667,286,595	22.568	15.16	15.12	15.16	15.06	15.36	43,986,136	15.170	-1.31%
2012-09-17	0	22.85	22.85	22.90	22.60	23.15	29,826,117	680,070,413	22.801	15.36	15.36	15.39	15.19	15.56	44,371,177	15.327	-0.44%
2012-09-14	0	22.95	22.90	23.00	22.75	23.00	57,668,292	1,319,160,800	22.875	15.43	15.39	15.46	15.29	15.46	85,790,920	15.376	4.32%
2012-09-13	0	22.00	22.00	22.05	22.00	22.20	17,249,485	380,873,740	22.080	14.79	14.79	14.82	14.79	14.92	25,661,401	14.842	-0.45%
2012-09-12	0	22.10	22.00	22.05	21.95	22.35	26,549,674	586,822,297	22.103	14.86	14.79	14.82	14.75	15.02	39,496,938	14.857	0.68%
2012-09-11	0	21.95	21.95	22.00	21.55	22.00	20,759,585	451,981,732	21.772	14.75	14.75	14.79	14.49	14.79	30,883,243	14.635	0.46%
2012-09-10	0	21.85	21.85	21.90	21.75	22.15	31,853,032	698,399,431	21.926	14.69	14.69	14.72	14.62	14.89	47,386,541	14.738	0.23%
2012-09-07	0	21.80	21.80	21.85	21.30	22.05	67,631,791	1,476,106,607	21.826	14.65	14.65	14.69	14.32	14.82	100,613,237	14.671	3.07%
2012-09-06	0	21.15	21.05	21.15	20.80	21.20	17,660,825	372,033,878	21.065	14.22	14.15	14.22	13.98	14.25	26,273,336	14.160	1.20%
2012-09-05	0	20.90	20.80	20.90	20.80	21.15	29,421,082	617,411,827	20.985	14.05	13.98	14.05	13.98	14.22	43,768,622	14.106	-0.95%
2012-09-04	0	21.10	21.10	21.20	20.85	21.30	33,522,165	708,987,520	21.150	14.18	14.18	14.25	14.02	14.32	49,869,647	14.217	0.72%
2012-09-03	0	20.95	20.90	20.95	20.50	21.25	30,033,765	629,078,570	20.946	14.08	14.05	14.08	13.78	14.28	44,680,087	14.080	0.96%
2012-08-31	0	20.75	20.70	20.80	20.65	21.30	26,503,496	552,862,036	20.860	13.95	13.91	13.98	13.88	14.32	39,428,241	14.022	-0.72%
2012-08-30	0	20.90	20.90	20.95	20.30	21.20	45,964,191	957,587,013	20.833	14.05	14.05	14.08	13.65	14.25	68,379,175	14.004	0.97%
2012-08-29	0	20.70	20.65	20.70	20.55	21.10	47,392,576	984,055,803	20.764	13.91	13.88	13.91	13.81	14.18	70,504,129	13.957	1.97%
2012-08-28	0	20.30	20.30	20.35	20.20	20.50	28,697,914	583,252,502	20.324	13.65	13.65	13.68	13.58	13.78	42,692,793	13.662	-1.22%
2012-08-27	0	20.55	20.50	20.55	20.25	21.40	49,060,243	1,013,160,471	20.651	13.81	13.78	13.81	13.61	14.38	72,985,053	13.882	-3.52%
2012-08-24	0	21.30	21.25	21.30	21.15	21.40	22,188,591	471,643,261	21.256	14.32	14.28	14.32	14.22	14.38	33,009,121	14.288	-1.39%
2012-08-23	0	21.60	21.55	21.60	21.40	21.85	19,946,425	430,861,918	21.601	14.52	14.49	14.52	14.38	14.69	29,673,536	14.520	1.17%
2012-08-22	0	21.35	21.40	21.45	21.15	21.60	18,261,588	388,800,085	21.291	14.35	14.38	14.42	14.22	14.52	27,167,068	14.311	-1.16%
2012-08-21	0	21.60	21.55	21.60	21.45	21.75	17,929,023	387,378,734	21.606	14.52	14.49	14.52	14.42	14.62	26,672,324	14.524	0.47%
2012-08-20	0	21.50	21.45	21.50	21.20	21.65	15,139,371	324,540,520	21.437	14.45	14.42	14.45	14.25	14.55	22,522,265	14.410	0.23%
2012-08-17	0	21.45	21.40	21.45	21.25	21.50	20,293,248	433,949,602	21.384	14.42	14.38	14.42	14.28	14.45	30,189,491	14.374	1.18%
2012-08-16	0	21.20	21.20	21.25	20.95	21.40	25,616,759	542,549,347	21.179	14.25	14.25	14.28	14.08	14.38	38,109,076	14.237	0.24%
2012-08-15	0	21.15	21.15	21.20	21.10	21.70	53,584,080	1,141,117,630	21.296	14.22	14.22	14.25	14.18	14.59	79,714,993	14.315	-3.42%
2012-08-14	0	21.90	21.95	22.00	21.55	22.00	27,923,107	609,802,349	21.839	14.72	14.75	14.79	14.49	14.79	41,540,142	14.680	0.92%
2012-08-13	0	21.70	21.65	21.70	21.50	21.95	20,778,948	450,667,153	21.689	14.59	14.55	14.59	14.45	14.75	30,912,049	14.579	-0.69%
2012-08-10	0	21.85	21.80	21.85	21.60	21.95	36,334,135	793,011,570	21.826	14.69	14.65	14.69	14.52	14.75	54,052,908	14.671	0.46%
2012-08-09	0	21.75	21.75	21.80	21.45	21.95	34,614,278	754,182,603	21.788	14.62	14.62	14.65	14.42	14.75	51,494,342	14.646	1.87%
2012-08-08	0	21.35	21.25	21.35	21.05	21.50	21,004,427	446,059,471	21.236	14.35	14.28	14.35	14.15	14.45	31,247,485	14.275	0.23%
2012-08-07	0	21.30	21.30	21.35	21.10	21.55	37,581,958	800,090,010	21.289	14.32	14.32	14.35	14.18	14.49	55,909,246	14.311	-1.16%
2012-08-06	0	21.55	21.55	21.60	21.55	21.80	18,033,182	390,570,646	21.658	14.49	14.49	14.52	14.49	14.65	26,827,277	14.559	1.17%
2012-08-03	0	21.30	21.25	21.30	20.95	21.30	22,323,188	472,356,471	21.160	14.32	14.28	14.32	14.08	14.32	33,209,356	14.224	0.24%
2012-08-02	0	21.25	21.25	21.30	21.05	21.45	19,329,448	410,647,503	21.245	14.28	14.28	14.32	14.15	14.42	28,755,683	14.281	-1.62%
2012-08-01	0	21.60	21.55	21.60	21.25	21.70	23,081,166	497,408,522	21.550	14.52	14.49	14.52	14.28	14.59	34,336,971	14.486	0.70%
2012-07-31	0	21.45	21.40	21.45	21.05	21.50	36,001,965	768,105,424	21.335	14.42	14.38	14.42	14.15	14.45	53,558,751	14.341	1.42%
2012-07-30	0	21.15	21.10	21.15	20.95	21.50	23,681,979	501,881,666	21.193	14.22	14.18	14.22	14.08	14.45	35,230,777	14.246	0.00%
2012-07-27	0	21.15	21.10	21.20	21.00	21.40	32,176,131	682,766,582	21.220	14.22	14.18	14.25	14.12	14.38	47,867,204	14.264	1.44%
2012-07-26	0	20.85	20.85	20.90	20.75	21.25	18,520,043	388,257,495	20.964	14.02	14.02	14.05	13.95	14.28	27,551,562	14.092	0.00%
2012-07-25	0	20.85	20.80	20.85	20.30	21.15	30,396,310	634,063,958	20.860	14.02	13.98	14.02	13.65	14.22	45,219,432	14.022	0.24%
2012-07-24	0	20.80	20.70	20.80	20.60	21.10	25,609,988	532,151,733	20.779	13.98	13.91	13.98	13.85	14.18	38,099,003	13.968	-0.95%
2012-07-23	0	21.00	20.95	21.00	20.65	21.25	71,944,143	1,506,750,173	20.943	14.12	14.08	14.12	13.88	14.28	107,028,559	14.078	-4.76%
2012-07-20	0	22.05	22.05	22.10	21.80	22.15	33,182,051	729,028,414	21.971	14.82	14.82	14.86	14.65	14.89	49,363,672	14.769	0.46%
2012-07-19	0	21.95	21.85	21.90	21.70	22.00	47,855,955	1,047,868,682	21.896	14.75	14.69	14.72	14.59	14.79	71,193,480	14.719	2.33%
2012-07-18	0	21.45	21.45	21.50	21.10	21.85	27,981,407	599,823,973	21.437	14.42	14.42	14.45	14.18	14.69	41,626,873	14.410	-0.92%
2012-07-17	0	21.65	21.65	21.70	21.20	21.80	62,892,373	1,358,516,103	21.601	14.55	14.55	14.59	14.25	14.65	93,562,586	14.520	3.59%
2012-07-16	0	20.90	20.80	20.85	20.70	21.10	23,012,279	481,560,328	20.926	14.05	13.98	14.02	13.91	14.18	34,234,490	14.067	0.97%
2012-07-13	0	20.70	20.70	20.75	20.45	21.10	29,336,765	611,085,364	20.830	13.91	13.91	13.95	13.75	14.18	43,643,187	14.002	1.22%
2012-07-12	0	20.45	20.40	20.45	20.40	21.00	29,293,446	604,503,219	20.636	13.75	13.71	13.75	13.71	14.12	43,578,743	13.872	-3.08%
2012-07-11	0	21.10	21.05	21.10	20.40	21.35	38,739,079	815,357,494	21.047	14.18	14.15	14.18	13.71	14.35	57,630,651	14.148	1.44%
2012-07-10	0	20.80	20.80	20.85	20.50	21.00	21,683,050	449,827,150	20.746	13.98	13.98	14.02	13.78	14.12	32,257,047	13.945	-0.48%
2012-07-09	0	20.90	20.80	20.85	20.75	21.60	28,952,488	609,623,099	21.056	14.05	13.98	14.02	13.95	14.52	43,071,513	14.154	-3.46%
2012-07-06	0	21.65	21.65	21.70	21.30	21.75	58,159,110	1,255,227,359	21.583	14.55	14.55	14.59	14.32	14.62	86,521,091	14.508	2.12%
2012-07-05	0	21.20	21.15	21.20	20.45	21.40	37,338,531	782,710,293	20.963	14.25	14.22	14.25	13.75	14.38	55,547,109	14.091	2.66%
2012-07-04	0	20.65	20.65	20.70	20.65	21.05	31,149,912	649,590,124	20.854	13.88	13.88	13.91	13.88	14.15	46,340,537	14.018	-0.96%
2012-07-03	0	20.85	20.85	20.90	20.10	20.85	56,668,841	1,169,630,265	20.640	14.02	14.02	14.05	13.51	14.02	84,304,075	13.874	4.46%
2012-06-29	0	19.96	19.90	19.92	19.12	19.98	47,875,748	946,582,100	19.772	13.42	13.38	13.39	12.85	13.43	71,222,925	13.290	3.31%
2012-06-28	0	19.32	19.32	19.34	19.28	19.70	43,258,247	845,893,163	19.554	12.99	12.99	13.00	12.96	13.24	64,353,645	13.144	-0.92%
2012-06-27	0	19.50	19.52	19.54	19.14	19.58	27,271,334	530,777,568	19.463	13.11	13.12	13.13	12.87	13.16	40,570,524	13.083	2.09%
2012-06-26	0	19.10	19.10	19.12	18.60	19.20	27,896,394	531,162,372	19.041	12.84	12.84	12.85	12.50	12.91	41,500,402	12.799	1.92%
2012-06-25	0	18.74	18.76	18.78	18.68	18.98	22,037,671	414,600,146	18.813	12.60	12.61	12.62	12.56	12.76	32,784,603	12.646	-1.16%
2012-06-22	0	18.96	18.96	18.98	18.90	19.30	26,122,982	497,950,107	19.062	12.74	12.74	12.76	12.70	12.97	38,862,165	12.813	-2.27%
2012-06-21	0	19.40	19.32	19.36	19.26	19.80	24,305,759	473,582,920	19.484	13.04	12.99	13.01	12.95	13.31	36,158,751	13.097	-1.52%
2012-06-20	0	19.70	19.68	19.70	19.62	19.80	21,780,420	429,610,631	19.725	13.24	13.23	13.24	13.19	13.31	32,401,901	13.259	0.20%
2012-06-19	0	19.66	19.62	19.64	19.50	19.80	19,294,327	378,326,517	19.608	13.22	13.19	13.20	13.11	13.31	28,703,435	13.181	-0.10%
2012-06-18	0	19.68	19.66	19.68	19.64	19.90	56,665,098	1,119,611,206	19.758	13.23	13.22	13.23	13.20	13.38	84,298,506	13.282	2.07%
2012-06-15	0	19.28	19.22	19.28	18.94	19.30	36,578,953	700,593,047	19.153	12.96	12.92	12.96	12.73	12.97	54,417,114	12.874	2.12%
2012-06-14	0	18.88	18.86	18.88	18.82	19.38	32,676,930	623,026,762	19.066	12.69	12.68	12.69	12.65	13.03	48,612,223	12.816	-2.28%
2012-06-13	0	19.32	19.30	19.34	18.50	19.36	57,877,119	1,105,082,531	19.094	12.99	12.97	13.00	12.44	13.01	86,101,584	12.835	3.65%
2012-06-12	0	18.64	18.64	18.68	18.28	18.86	36,245,706	675,445,277	18.635	12.53	12.53	12.56	12.29	12.68	53,921,355	12.526	-0.32%
2012-06-11	0	18.70	18.68	18.70	18.24	18.74	56,223,067	1,043,484,660	18.560	12.57	12.56	12.57	12.26	12.60	83,640,914	12.476	6.13%
2012-06-08	0	17.62	17.60	17.62	17.48	17.78	43,418,749	767,068,903	17.667	11.84	11.83	11.84	11.75	11.95	64,592,418	11.876	1.38%
2012-06-07	0	17.38	17.38	17.40	17.20	17.80	37,433,099	654,043,227	17.472	11.68	11.68	11.70	11.56	11.97	55,687,794	11.745	-0.46%
2012-06-06	0	17.46	17.42	17.46	17.24	17.58	34,196,005	597,149,191	17.463	11.74	11.71	11.74	11.59	11.82	50,872,093	11.738	2.22%
2012-06-05	0	17.08	17.04	17.08	17.04	17.32	38,552,609	660,360,430	17.129	11.48	11.45	11.48	11.45	11.64	57,353,247	11.514	0.12%
2012-06-04	0	17.06	17.06	17.08	17.00	17.50	55,085,000	944,453,122	17.145	11.47	11.47	11.48	11.43	11.76	81,947,855	11.525	-4.91%
2012-06-01	0	17.94	17.96	18.00	17.90	18.26	30,139,045	544,366,334	18.062	12.06	12.07	12.10	12.03	12.27	44,836,708	12.141	-1.54%
2012-05-31	0	18.22	18.30	18.32	17.92	18.38	43,697,620	793,584,356	18.161	12.25	12.30	12.31	12.05	12.35	65,007,284	12.208	-0.22%
2012-05-30	0	18.26	18.24	18.26	18.16	18.48	36,646,765	670,077,516	18.285	12.27	12.26	12.27	12.21	12.42	54,517,995	12.291	-2.35%
2012-05-29	0	18.70	18.70	18.72	18.08	18.72	32,395,617	600,141,114	18.525	12.57	12.57	12.58	12.15	12.58	48,193,724	12.453	2.75%
2012-05-28	0	18.20	18.18	18.20	17.94	18.30	17,874,467	324,524,981	18.156	12.23	12.22	12.23	12.06	12.30	26,591,163	12.204	0.78%
2012-05-25	0	18.06	18.06	18.08	17.70	18.14	26,270,204	471,133,930	17.934	12.14	12.14	12.15	11.90	12.19	39,081,181	12.055	0.56%
2012-05-24	0	17.96	17.90	17.96	17.80	18.30	28,865,256	521,037,662	18.051	12.07	12.03	12.07	11.97	12.30	42,941,741	12.134	0.80%
2012-05-23	0	18.10	18.06	18.08	17.86	18.20	38,260,533	690,620,281	18.050	11.98	11.95	11.96	11.82	12.04	57,822,233	11.944	-1.63%
2012-05-22	0	18.40	18.40	18.42	18.28	18.58	37,518,085	691,744,709	18.438	12.18	12.18	12.19	12.10	12.29	56,700,189	12.200	0.77%
2012-05-21	0	18.26	18.26	18.28	18.10	18.40	23,305,156	425,806,437	18.271	12.08	12.08	12.10	11.98	12.18	35,220,528	12.090	0.00%
2012-05-18	0	18.26	18.24	18.26	17.92	18.46	50,013,561	907,400,303	18.143	12.08	12.07	12.08	11.86	12.21	75,584,304	12.005	-0.65%
2012-05-17	0	18.38	18.34	18.36	18.34	18.84	30,196,991	562,209,852	18.618	12.16	12.14	12.15	12.14	12.47	45,635,994	12.319	-1.08%
2012-05-16	0	18.58	18.58	18.60	18.40	19.02	44,686,186	834,464,090	18.674	12.29	12.29	12.31	12.18	12.59	67,533,169	12.356	-4.33%
2012-05-15	0	19.42	19.40	19.44	18.96	19.46	49,101,370	943,071,813	19.207	12.85	12.84	12.86	12.55	12.88	74,205,732	12.709	0.21%
2012-05-14	0	19.38	19.34	19.36	19.34	19.98	30,048,012	589,549,067	19.620	12.82	12.80	12.81	12.80	13.22	45,410,845	12.983	-2.02%
2012-05-11	0	19.78	19.76	19.78	19.60	19.88	41,451,288	818,807,159	19.753	13.09	13.08	13.09	12.97	13.15	62,644,345	13.071	-1.84%
2012-05-10	0	20.15	20.10	20.15	19.82	20.35	37,148,595	744,838,698	20.050	13.33	13.30	13.33	13.11	13.47	56,141,787	13.267	0.00%
2012-05-09	0	20.15	20.15	20.20	20.05	20.30	40,440,554	815,035,917	20.154	13.33	13.33	13.37	13.27	13.43	61,116,847	13.336	-1.23%
2012-05-08	0	20.40	20.40	20.45	20.30	20.65	31,272,400	640,221,312	20.472	13.50	13.50	13.53	13.43	13.66	47,261,234	13.546	-0.73%
2012-05-07	0	20.55	20.50	20.55	20.50	21.05	52,043,502	1,077,054,918	20.695	13.60	13.56	13.60	13.56	13.93	78,652,106	13.694	-4.42%
2012-05-04	0	21.50	21.45	21.50	21.30	21.65	38,307,306	823,958,095	21.509	14.23	14.19	14.23	14.09	14.33	57,892,920	14.232	-0.69%
2012-05-03	0	21.65	21.60	21.65	21.10	21.65	47,256,381	1,013,035,269	21.437	14.33	14.29	14.33	13.96	14.33	71,417,444	14.185	0.93%
2012-05-02	0	21.45	21.45	21.50	21.20	21.60	56,920,240	1,221,418,978	21.458	14.19	14.19	14.23	14.03	14.29	86,022,204	14.199	2.14%
2012-04-30	0	21.00	20.95	21.00	20.90	21.15	24,848,643	522,035,316	21.009	13.90	13.86	13.90	13.83	13.99	37,553,163	13.901	1.20%
2012-04-27	0	20.75	20.75	20.80	20.55	21.00	30,925,758	644,704,170	20.847	13.73	13.73	13.76	13.60	13.90	46,737,362	13.794	-0.24%
2012-04-26	0	20.80	20.75	20.80	20.40	20.95	47,215,150	979,683,780	20.749	13.76	13.73	13.76	13.50	13.86	71,355,132	13.730	1.46%
2012-04-25	0	20.50	20.45	20.50	20.45	20.90	19,752,518	407,430,154	20.627	13.56	13.53	13.56	13.53	13.83	29,851,510	13.649	-1.20%
2012-04-24	0	20.75	20.65	20.70	20.55	21.10	35,537,899	737,661,448	20.757	13.73	13.66	13.70	13.60	13.96	53,707,581	13.735	0.24%
2012-04-23	0	20.70	20.60	20.65	20.60	21.25	26,021,718	544,119,211	20.910	13.70	13.63	13.66	13.63	14.06	39,326,003	13.836	-2.82%
2012-04-20	0	21.30	21.25	21.30	21.00	21.45	39,059,326	828,488,866	21.211	14.09	14.06	14.09	13.90	14.19	59,029,430	14.035	0.47%
2012-04-19	0	21.20	21.15	21.20	20.30	21.25	81,708,750	1,713,787,153	20.974	14.03	13.99	14.03	13.43	14.06	123,484,489	13.879	3.92%
2012-04-18	0	20.40	20.35	20.40	20.35	20.70	28,952,443	593,485,523	20.499	13.50	13.47	13.50	13.47	13.70	43,755,138	13.564	0.00%
2012-04-17	0	20.40	20.35	20.40	20.10	20.60	20,638,174	418,620,318	20.284	13.50	13.47	13.50	13.30	13.63	31,189,981	13.422	-0.24%
2012-04-16	0	20.45	20.45	20.50	20.20	20.60	18,372,858	374,788,126	20.399	13.53	13.53	13.56	13.37	13.63	27,766,463	13.498	-0.24%
2012-04-13	0	20.50	20.50	20.55	20.40	20.85	45,230,808	932,887,345	20.625	13.56	13.56	13.60	13.50	13.80	68,356,243	13.647	1.74%
2012-04-12	0	20.15	20.15	20.20	19.72	20.40	27,937,895	560,091,620	20.048	13.33	13.33	13.37	13.05	13.50	42,221,876	13.265	1.77%
2012-04-11	0	19.80	19.78	19.80	19.64	19.92	25,242,810	499,360,368	19.782	13.10	13.09	13.10	13.00	13.18	38,148,858	13.090	-1.00%
2012-04-10	0	20.00	20.00	20.05	19.90	20.20	32,054,180	642,374,725	20.040	13.23	13.23	13.27	13.17	13.37	48,442,719	13.261	-2.44%
2012-04-05	0	20.50	20.40	20.45	20.00	20.55	29,137,915	593,072,451	20.354	13.56	13.50	13.53	13.23	13.60	44,035,437	13.468	0.00%
2012-04-03	0	20.50	20.50	20.55	20.35	20.75	32,108,348	659,334,758	20.535	13.56	13.56	13.60	13.47	13.73	48,524,582	13.588	0.49%
2012-04-02	0	20.40	20.35	20.40	20.10	20.45	19,073,890	386,846,474	20.281	13.50	13.47	13.50	13.30	13.53	28,825,916	13.420	1.24%
2012-03-30	0	20.15	20.10	20.15	19.98	20.40	18,836,916	379,983,798	20.172	13.33	13.30	13.33	13.22	13.50	28,467,783	13.348	0.25%
2012-03-29	0	20.10	20.05	20.10	19.86	20.20	27,782,891	556,113,134	20.016	13.30	13.27	13.30	13.14	13.37	41,987,622	13.245	-1.23%
2012-03-28	0	20.35	20.35	20.40	20.10	20.70	38,437,430	780,527,062	20.306	13.47	13.47	13.50	13.30	13.70	58,089,573	13.437	-1.93%
2012-03-27	0	20.75	20.75	20.80	20.60	20.90	47,624,027	989,629,280	20.780	13.73	13.73	13.76	13.63	13.83	71,973,058	13.750	2.72%
2012-03-26	0	20.20	20.15	20.20	19.82	20.30	16,747,618	336,391,951	20.086	13.37	13.33	13.37	13.11	13.43	25,310,276	13.291	0.25%
2012-03-23	0	20.15	20.10	20.15	19.90	20.20	24,360,531	487,777,292	20.023	13.33	13.30	13.33	13.17	13.37	36,815,491	13.249	-0.25%
2012-03-22	0	20.20	20.15	20.20	20.00	20.45	19,343,004	391,412,835	20.235	13.37	13.33	13.37	13.23	13.53	29,232,622	13.390	1.00%
2012-03-21	0	20.00	20.00	20.05	19.82	20.30	50,355,572	1,005,151,980	19.961	13.23	13.23	13.27	13.11	13.43	76,101,177	13.208	-0.74%
2012-03-20	0	20.15	20.20	20.25	20.00	20.70	51,209,359	1,036,905,748	20.248	13.33	13.37	13.40	13.23	13.70	77,391,485	13.398	-2.66%
2012-03-19	0	20.70	20.70	20.75	20.50	21.25	35,384,967	736,862,257	20.824	13.70	13.70	13.73	13.56	14.06	53,476,458	13.779	-1.43%
2012-03-16	0	21.00	20.95	21.05	20.85	21.25	25,867,087	544,473,158	21.049	13.90	13.86	13.93	13.80	14.06	39,092,313	13.928	0.24%
2012-03-15	0	20.95	20.95	21.00	20.70	21.15	36,751,412	769,456,667	20.937	13.86	13.86	13.90	13.70	13.99	55,541,534	13.854	-1.18%
2012-03-14	0	21.20	21.15	21.20	21.10	21.90	68,914,158	1,486,070,043	21.564	14.03	13.99	14.03	13.96	14.49	104,148,327	14.269	0.24%
2012-03-13	0	21.15	21.10	21.15	20.85	21.30	26,552,064	560,697,651	21.117	13.99	13.96	13.99	13.80	14.09	40,127,502	13.973	2.17%
2012-03-12	0	20.70	20.70	20.75	20.30	21.05	51,493,167	1,058,419,140	20.555	13.70	13.70	13.73	13.43	13.93	77,820,398	13.601	-1.19%
2012-03-09	0	20.95	20.95	21.00	20.70	21.45	55,456,066	1,170,596,858	21.109	13.86	13.86	13.90	13.70	14.19	83,809,433	13.967	-0.71%
2012-03-08	0	21.10	21.10	21.15	20.85	21.35	52,524,517	1,110,105,175	21.135	13.96	13.96	13.99	13.80	14.13	79,379,052	13.985	1.44%
2012-03-07	0	20.80	20.80	20.85	20.40	21.15	154,255,801	3,218,297,050	20.863	13.76	13.76	13.80	13.50	13.99	233,123,120	13.805	-6.09%
2012-03-06	0	22.15	22.10	22.15	22.05	22.90	73,112,538	1,627,562,467	22.261	14.66	14.62	14.66	14.59	15.15	110,493,238	14.730	-3.70%
2012-03-05	0	23.00	23.00	23.05	22.90	23.90	60,626,517	1,405,608,916	23.185	15.22	15.22	15.25	15.15	15.81	91,623,412	15.341	-4.37%
2012-03-02	0	24.05	23.95	24.00	23.65	24.10	35,528,911	848,640,294	23.886	15.91	15.85	15.88	15.65	15.95	53,693,997	15.805	1.48%
2012-03-01	0	23.70	23.65	23.75	23.50	24.35	26,814,429	638,245,179	23.802	15.68	15.65	15.72	15.55	16.11	40,524,008	15.750	-2.07%
2012-02-29	0	24.20	24.15	24.25	24.00	24.45	34,574,320	838,358,274	24.248	16.01	15.98	16.05	15.88	16.18	52,251,347	16.045	1.04%
2012-02-28	0	23.95	23.90	23.95	23.40	24.00	42,167,084	1,000,128,175	23.718	15.85	15.81	15.85	15.48	15.88	63,726,110	15.694	1.91%
2012-02-27	0	23.50	23.45	23.50	23.25	24.55	53,320,447	1,272,905,969	23.873	15.55	15.52	15.55	15.38	16.24	80,581,922	15.796	-2.89%
2012-02-24	0	24.20	24.20	24.25	24.20	24.55	26,800,497	651,688,030	24.316	16.01	16.01	16.05	16.01	16.24	40,502,953	16.090	-0.62%
2012-02-23	0	24.35	24.30	24.35	23.90	24.70	45,856,640	1,118,006,623	24.380	16.11	16.08	16.11	15.81	16.34	69,302,049	16.132	0.21%
2012-02-22	0	24.30	24.25	24.30	23.35	24.40	43,282,838	1,037,845,096	23.978	16.08	16.05	16.08	15.45	16.15	65,412,323	15.866	2.32%
2012-02-21	0	23.75	23.75	23.80	23.10	23.85	41,931,353	986,727,024	23.532	15.72	15.72	15.75	15.29	15.78	63,369,856	15.571	-0.42%
2012-02-20	0	23.85	23.80	23.85	23.80	24.55	70,675,183	1,707,102,170	24.154	15.78	15.75	15.78	15.75	16.24	106,809,722	15.983	1.06%
2012-02-17	0	23.60	23.55	23.60	23.20	23.95	67,848,236	1,604,106,213	23.643	15.62	15.58	15.62	15.35	15.85	102,537,424	15.644	3.51%
2012-02-16	0	22.80	22.85	22.90	22.65	22.95	20,602,134	470,007,642	22.814	15.09	15.12	15.15	14.99	15.19	31,135,515	15.096	-1.30%
2012-02-15	0	23.10	23.05	23.10	22.15	23.10	45,639,182	1,045,556,901	22.909	15.29	15.25	15.29	14.66	15.29	68,973,409	15.159	3.59%
2012-02-14	0	22.30	22.25	22.35	22.00	22.60	38,161,505	852,335,082	22.335	14.76	14.72	14.79	14.56	14.95	57,672,574	14.779	0.00%
2012-02-13	0	22.30	22.30	22.35	21.70	22.55	46,938,975	1,041,433,005	22.187	14.76	14.76	14.79	14.36	14.92	70,937,756	14.681	0.45%
2012-02-10	0	22.20	22.20	22.25	22.00	22.75	48,939,024	1,091,419,235	22.302	14.69	14.69	14.72	14.56	15.05	73,960,382	14.757	-2.84%
2012-02-09	0	22.85	22.85	22.90	22.60	23.20	52,555,645	1,201,459,931	22.861	15.12	15.12	15.15	14.95	15.35	79,426,095	15.127	-1.30%
2012-02-08	0	23.15	23.10	23.15	22.60	23.35	37,622,350	865,479,294	23.004	15.32	15.29	15.32	14.95	15.45	56,857,762	15.222	1.76%
2012-02-07	0	22.75	22.75	22.80	22.60	23.35	43,303,404	989,299,694	22.846	15.05	15.05	15.09	14.95	15.45	65,443,404	15.117	-2.15%
2012-02-06	0	23.25	23.25	23.30	22.80	23.65	34,184,025	792,681,294	23.189	15.38	15.38	15.42	15.09	15.65	51,661,503	15.344	0.22%
2012-02-03	0	23.20	23.15	23.20	22.90	23.40	34,130,681	790,479,084	23.160	15.35	15.32	15.35	15.15	15.48	51,580,886	15.325	-0.43%
2012-02-02	0	23.30	23.35	23.40	22.65	23.40	59,125,870	1,362,728,740	23.048	15.42	15.45	15.48	14.99	15.48	89,355,520	15.251	3.10%
2012-02-01	0	22.60	22.60	22.65	22.35	23.30	41,189,386	936,878,970	22.746	14.95	14.95	14.99	14.79	15.42	62,248,539	15.051	-1.09%
2012-01-31	0	22.85	22.80	22.85	22.35	22.95	52,443,368	1,186,551,578	22.625	15.12	15.09	15.12	14.79	15.19	79,256,414	14.971	3.16%
2012-01-30	0	22.15	22.10	22.20	22.10	22.95	43,873,336	979,936,764	22.336	14.66	14.62	14.69	14.62	15.19	66,304,728	14.779	-3.28%
2012-01-27	0	22.90	22.85	22.90	22.50	23.05	44,360,821	1,011,813,926	22.809	15.15	15.12	15.15	14.89	15.25	67,041,453	15.092	-0.87%
2012-01-26	0	23.10	23.00	23.05	22.45	23.35	58,446,612	1,341,684,919	22.956	15.29	15.22	15.25	14.85	15.45	88,328,974	15.190	4.29%
2012-01-20	0	22.15	22.10	22.15	21.70	22.25	49,787,031	1,095,507,482	22.004	14.66	14.62	14.66	14.36	14.72	75,241,955	14.560	2.07%
2012-01-19	0	21.70	21.70	21.75	21.40	21.95	50,965,582	1,108,943,247	21.759	14.36	14.36	14.39	14.16	14.52	77,023,071	14.398	2.84%
2012-01-18	0	21.10	21.10	21.15	20.60	21.25	71,016,231	1,494,304,990	21.042	13.96	13.96	13.99	13.63	14.06	107,325,140	13.923	1.69%
2012-01-17	0	20.75	20.70	20.75	19.64	20.80	50,206,376	1,016,761,008	20.252	13.73	13.70	13.73	13.00	13.76	75,875,701	13.400	7.07%
2012-01-16	0	19.38	19.36	19.38	19.36	19.84	18,018,650	353,025,443	19.592	12.82	12.81	12.82	12.81	13.13	27,231,157	12.964	-3.34%
2012-01-13	0	20.05	19.98	20.00	19.82	20.30	43,955,946	877,188,972	19.956	13.27	13.22	13.23	13.11	13.43	66,429,575	13.205	1.37%
2012-01-12	0	19.78	19.78	19.80	19.70	20.00	29,311,832	582,527,450	19.873	13.09	13.09	13.10	13.04	13.23	44,298,274	13.150	0.20%
2012-01-11	0	19.74	19.72	19.74	19.54	19.84	41,236,365	811,977,115	19.691	13.06	13.05	13.06	12.93	13.13	62,319,537	13.029	1.44%
2012-01-10	0	19.46	19.42	19.44	18.92	19.74	61,819,079	1,202,029,051	19.444	12.88	12.85	12.86	12.52	13.06	93,425,703	12.866	2.42%
2012-01-09	0	19.00	18.98	19.00	18.32	19.00	48,444,167	906,607,649	18.714	12.57	12.56	12.57	12.12	12.57	73,212,516	12.383	1.06%
2012-01-06	0	18.80	18.78	18.80	18.68	19.10	29,040,763	547,249,166	18.844	12.44	12.43	12.44	12.36	12.64	43,888,614	12.469	-2.69%
2012-01-05	0	19.32	19.30	19.36	19.20	19.60	25,971,154	502,820,517	19.361	12.78	12.77	12.81	12.70	12.97	39,249,587	12.811	-1.02%
2012-01-04	0	19.52	19.52	19.54	19.50	20.20	21,804,291	430,418,949	19.740	12.92	12.92	12.93	12.90	13.37	32,952,306	13.062	-2.20%
2012-01-03	0	19.96	19.96	19.98	19.58	20.00	27,584,019	547,149,366	19.836	13.21	13.21	13.22	12.96	13.23	41,687,071	13.125	3.96%
2011-12-30	0	19.20	19.18	19.22	19.12	19.44	15,604,000	301,034,158	19.292	12.70	12.69	12.72	12.65	12.86	23,581,954	12.765	0.42%
2011-12-29	0	19.12	19.06	19.08	18.76	19.28	28,322,228	539,850,498	19.061	12.65	12.61	12.63	12.41	12.76	42,802,709	12.613	0.00%
2011-12-28	0	19.12	19.14	19.18	18.82	19.18	16,438,456	312,171,405	18.990	12.65	12.66	12.69	12.45	12.69	24,843,047	12.566	-0.83%
2011-12-23	0	19.28	19.24	19.26	18.88	19.36	34,037,411	651,481,797	19.140	12.76	12.73	12.74	12.49	12.81	51,439,929	12.665	3.54%
2011-12-22	0	18.62	18.62	18.64	18.42	18.80	28,779,444	534,458,680	18.571	12.32	12.32	12.33	12.19	12.44	43,493,689	12.288	-1.48%
2011-12-21	0	18.90	18.88	18.98	18.72	19.20	33,001,174	623,992,291	18.908	12.51	12.49	12.56	12.39	12.70	49,873,889	12.511	2.16%
2011-12-20	0	18.50	18.50	18.52	18.38	19.08	27,514,314	514,638,313	18.704	12.24	12.24	12.25	12.16	12.63	41,581,728	12.377	-1.07%
2011-12-19	0	18.70	18.70	18.74	18.12	19.12	51,809,198	961,902,385	18.566	12.37	12.37	12.40	11.99	12.65	78,298,008	12.285	-2.50%
2011-12-16	0	19.18	19.18	19.28	18.80	19.48	62,561,839	1,195,423,273	19.108	12.69	12.69	12.76	12.44	12.89	94,548,218	12.644	0.74%
2011-12-15	0	19.04	19.00	19.04	18.70	19.30	58,960,721	1,120,549,760	19.005	12.60	12.57	12.60	12.37	12.77	89,105,934	12.575	-2.66%
2011-12-14	0	19.56	19.52	19.54	19.32	20.05	49,635,388	978,194,044	19.708	12.94	12.92	12.93	12.78	13.27	75,012,780	13.040	-0.81%
2011-12-13	0	19.72	19.72	19.76	19.34	19.76	29,708,056	580,250,109	19.532	13.05	13.05	13.08	12.80	13.08	44,897,078	12.924	-0.90%
2011-12-12	0	19.90	19.92	19.94	19.84	20.80	33,829,574	684,396,554	20.231	13.17	13.18	13.19	13.13	13.76	51,125,830	13.387	-1.73%
2011-12-09	0	20.25	20.15	20.20	20.00	20.85	44,042,650	896,464,272	20.354	13.40	13.33	13.37	13.23	13.80	66,560,609	13.468	-4.71%
2011-12-08	0	21.25	21.20	21.25	21.00	21.70	55,169,204	1,173,568,063	21.272	14.06	14.03	14.06	13.90	14.36	83,375,905	14.076	-2.30%
2011-12-07	0	21.75	21.75	21.80	21.00	21.90	43,980,623	950,941,085	21.622	14.39	14.39	14.42	13.90	14.49	66,466,869	14.307	4.32%
2011-12-06	0	20.85	20.80	20.85	20.55	21.00	16,860,490	349,902,289	20.753	13.80	13.76	13.80	13.60	13.90	25,480,857	13.732	-0.95%
2011-12-05	0	21.05	21.00	21.05	20.70	21.40	24,699,973	518,726,448	21.001	13.93	13.90	13.93	13.70	14.16	37,328,481	13.896	0.24%
2011-12-02	0	21.00	20.95	21.00	20.75	21.35	31,998,478	671,896,670	20.998	13.90	13.86	13.90	13.73	14.13	48,358,538	13.894	0.00%
2011-12-01	0	21.00	20.95	21.00	20.90	21.55	72,329,946	1,532,309,091	21.185	13.90	13.86	13.90	13.83	14.26	109,310,526	14.018	9.03%
2011-11-30	0	19.26	19.20	19.22	19.10	19.76	33,328,597	644,816,491	19.347	12.74	12.70	12.72	12.64	13.08	50,368,715	12.802	-3.51%
2011-11-29	0	19.96	19.94	19.96	19.38	20.10	31,287,025	620,258,996	19.825	13.21	13.19	13.21	12.82	13.30	47,283,336	13.118	1.01%
2011-11-28	0	19.76	19.72	19.76	19.50	20.00	25,092,713	494,707,088	19.715	13.08	13.05	13.08	12.90	13.23	37,922,020	13.045	2.28%
2011-11-25	0	19.32	19.30	19.32	19.24	19.70	16,901,122	328,349,989	19.428	12.78	12.77	12.78	12.73	13.04	25,542,263	12.855	-2.72%
2011-11-24	0	19.86	19.84	19.86	19.10	20.00	30,115,378	592,495,244	19.674	13.14	13.13	13.14	12.64	13.23	45,512,654	13.018	1.85%
2011-11-23	0	19.50	19.48	19.52	19.32	19.86	32,977,656	643,678,107	19.519	12.90	12.89	12.92	12.78	13.14	49,838,347	12.915	-3.47%
2011-11-22	0	20.20	20.20	20.25	19.56	20.50	34,276,650	686,952,307	20.041	13.37	13.37	13.40	12.94	13.56	51,801,485	13.261	1.81%
2011-11-21	0	19.84	19.80	19.82	19.08	20.00	40,573,225	790,124,432	19.474	13.13	13.10	13.11	12.63	13.23	61,317,349	12.886	-1.78%
2011-11-18	0	20.20	20.15	20.20	19.94	20.40	31,892,801	643,365,462	20.173	13.37	13.33	13.37	13.19	13.50	48,198,831	13.348	-2.88%
2011-11-17	0	20.80	20.75	20.80	20.50	21.35	33,506,387	698,875,699	20.858	13.76	13.73	13.76	13.56	14.13	50,637,405	13.802	-2.12%
2011-11-16	0	21.25	21.25	21.30	20.80	22.25	54,232,576	1,152,189,800	21.245	14.06	14.06	14.09	13.76	14.72	81,960,401	14.058	-5.13%
2011-11-15	0	22.40	22.35	22.40	22.00	22.70	19,981,842	446,710,070	22.356	14.82	14.79	14.82	14.56	15.02	30,198,082	14.793	-0.22%
2011-11-14	0	22.45	22.40	22.45	22.10	22.85	53,696,027	1,211,337,784	22.559	14.85	14.82	14.85	14.62	15.12	81,149,527	14.927	5.40%
2011-11-11	0	21.30	21.25	21.30	21.25	22.00	39,399,144	850,166,723	21.578	14.09	14.06	14.09	14.06	14.56	59,542,989	14.278	-2.07%
2011-11-10	0	21.75	21.65	21.70	21.50	22.25	76,289,195	1,665,046,070	21.825	14.39	14.33	14.36	14.23	14.72	115,294,044	14.442	-6.05%
2011-11-09	0	23.15	23.15	23.20	23.10	23.80	41,245,266	964,935,288	23.395	15.32	15.32	15.35	15.29	15.75	62,332,989	15.480	1.98%
2011-11-08	0	22.70	22.70	22.75	22.40	23.45	38,392,747	874,373,411	22.774	15.02	15.02	15.05	14.82	15.52	58,022,045	15.070	-1.52%
2011-11-07	0	23.05	23.00	23.05	22.55	23.60	68,830,089	1,592,685,701	23.139	15.25	15.22	15.25	14.92	15.62	104,021,275	15.311	1.54%
2011-11-04	0	22.70	22.65	22.70	22.20	23.10	94,595,152	2,149,944,967	22.728	15.02	14.99	15.02	14.69	15.29	142,959,402	15.039	7.33%
2011-11-03	0	21.15	21.10	21.15	20.05	21.95	115,030,787	2,444,728,310	21.253	13.99	13.96	13.99	13.27	14.52	173,843,290	14.063	3.93%
2011-11-02	0	20.35	20.30	20.35	19.34	20.50	39,744,525	794,878,306	20.000	13.47	13.43	13.47	12.80	13.56	60,064,955	13.234	2.06%
2011-11-01	0	19.94	19.90	19.94	19.90	20.80	50,902,367	1,030,154,888	20.238	13.19	13.17	13.19	13.17	13.76	76,927,536	13.391	-3.90%
2011-10-31	0	20.75	20.65	20.70	20.00	20.95	68,566,836	1,404,221,278	20.480	13.73	13.66	13.70	13.23	13.86	103,623,427	13.551	3.85%
2011-10-28	0	19.98	19.96	20.00	19.90	20.50	88,670,083	1,781,572,338	20.092	13.22	13.21	13.23	13.17	13.56	134,004,986	13.295	1.63%
2011-10-27	0	19.66	19.60	19.62	18.50	19.86	56,143,422	1,096,949,948	19.538	13.01	12.97	12.98	12.24	13.14	84,848,217	12.928	4.80%
2011-10-26	0	18.76	18.78	18.80	17.84	18.88	29,263,102	542,257,129	18.530	12.41	12.43	12.44	11.80	12.49	44,224,630	12.261	2.07%
2011-10-25	0	18.38	18.36	18.38	18.12	18.40	38,729,498	708,967,993	18.306	12.16	12.15	12.16	11.99	12.18	58,530,968	12.113	1.66%
2011-10-24	0	18.08	18.04	18.06	17.50	18.16	52,042,519	931,442,604	17.898	11.96	11.94	11.95	11.58	12.02	78,650,620	11.843	3.79%
2011-10-21	0	17.42	17.42	17.44	17.24	17.78	34,867,913	608,506,442	17.452	11.53	11.53	11.54	11.41	11.76	52,695,047	11.548	-1.02%
2011-10-20	0	17.60	17.62	17.64	17.28	18.46	82,961,565	1,460,925,224	17.610	11.65	11.66	11.67	11.43	12.21	125,377,838	11.652	-6.68%
2011-10-19	0	18.86	18.86	18.88	18.40	19.44	50,355,277	946,536,502	18.797	12.48	12.48	12.49	12.18	12.86	76,100,732	12.438	-1.36%
2011-10-18	0	19.12	19.08	19.10	18.92	19.94	44,332,103	859,160,667	19.380	12.65	12.63	12.64	12.52	13.19	66,998,052	12.824	-6.96%
2011-10-17	0	20.55	20.55	20.65	20.20	20.75	27,357,104	560,827,220	20.500	13.60	13.60	13.66	13.37	13.73	41,344,140	13.565	0.98%
2011-10-14	0	20.35	20.20	20.25	20.00	20.55	27,457,710	556,810,093	20.279	13.47	13.37	13.40	13.23	13.60	41,496,184	13.418	-1.93%
2011-10-13	0	20.75	20.75	20.80	19.52	20.90	69,749,316	1,419,649,169	20.354	13.73	13.73	13.76	12.92	13.83	105,410,481	13.468	5.22%
2011-10-12	0	19.72	19.66	19.70	19.24	19.92	38,554,117	759,585,426	19.702	13.05	13.01	13.04	12.73	13.18	58,265,919	13.037	0.61%
2011-10-11	0	19.60	19.50	19.54	19.50	19.98	57,141,798	1,127,753,265	19.736	12.97	12.90	12.93	12.90	13.22	86,357,039	13.059	5.38%
2011-10-10	0	18.60	18.56	18.58	18.22	18.90	29,718,972	553,036,210	18.609	12.31	12.28	12.29	12.06	12.51	44,913,575	12.313	0.22%
2011-10-07	0	18.56	18.52	18.54	18.28	18.68	48,609,691	897,987,629	18.473	12.28	12.25	12.27	12.10	12.36	73,462,669	12.224	2.54%
2011-10-06	0	18.10	18.14	18.16	18.02	18.50	65,980,388	1,196,908,117	18.140	11.98	12.00	12.02	11.92	12.24	99,714,590	12.003	4.99%
2011-10-04	0	17.24	17.18	17.24	17.04	18.00	42,840,554	758,158,995	17.697	11.41	11.37	11.41	11.28	11.91	64,743,910	11.710	-2.82%
2011-10-03	0	17.74	17.74	17.80	17.54	18.64	60,342,481	1,089,818,663	18.061	11.74	11.74	11.78	11.61	12.33	91,194,155	11.951	-5.64%
2011-09-30	0	18.80	18.80	18.84	18.50	19.00	79,037,110	1,483,050,923	18.764	12.44	12.44	12.47	12.24	12.57	119,446,903	12.416	1.18%
2011-09-28	0	18.58	18.56	18.60	18.18	18.72	58,512,318	1,084,591,221	18.536	12.29	12.28	12.31	12.03	12.39	88,428,273	12.265	0.65%
2011-09-27	0	18.46	18.40	18.42	17.96	18.50	56,493,285	1,026,210,536	18.165	12.21	12.18	12.19	11.88	12.24	85,376,957	12.020	4.29%
2011-09-26	0	17.70	17.66	17.68	17.14	18.04	55,121,777	972,053,537	17.635	11.71	11.69	11.70	11.34	11.94	83,304,230	11.669	-1.56%
2011-09-23	0	17.98	17.94	18.00	17.70	18.48	102,069,613	1,839,969,607	18.027	11.90	11.87	11.91	11.71	12.23	154,255,377	11.928	-3.23%
2011-09-22	0	18.58	18.60	18.68	18.34	18.92	60,034,300	1,121,914,776	18.688	12.29	12.31	12.36	12.14	12.52	90,728,409	12.366	-2.11%
2011-09-21	0	18.98	18.96	19.00	18.26	19.22	54,713,501	1,035,340,861	18.923	12.56	12.55	12.57	12.08	12.72	82,687,212	12.521	1.61%
2011-09-20	0	18.68	18.66	18.68	17.98	18.80	34,325,822	634,322,085	18.479	12.36	12.35	12.36	11.90	12.44	51,875,798	12.228	1.52%
2011-09-19	0	18.40	18.34	18.40	18.16	18.80	28,096,255	516,933,351	18.399	12.18	12.14	12.18	12.02	12.44	42,461,201	12.174	-3.66%
2011-09-16	0	19.10	19.10	19.14	19.06	19.44	62,857,983	1,210,147,773	19.252	12.64	12.64	12.66	12.61	12.86	94,995,773	12.739	0.74%
2011-09-15	0	18.96	18.98	19.00	18.54	19.10	57,130,829	1,079,599,493	18.897	12.55	12.56	12.57	12.27	12.64	86,340,462	12.504	2.82%
2011-09-14	0	18.44	18.44	18.46	17.82	18.46	52,936,321	961,183,192	18.157	12.20	12.20	12.21	11.79	12.21	80,001,402	12.015	2.22%
2011-09-12	0	18.04	18.04	18.06	17.72	18.52	46,945,607	847,162,647	18.046	11.94	11.94	11.95	11.73	12.25	70,947,778	11.941	-5.75%
2011-09-09	0	19.14	19.12	19.14	18.62	19.44	79,963,069	1,524,629,573	19.067	12.66	12.65	12.66	12.32	12.86	120,846,283	12.616	2.79%
2011-09-08	0	18.62	18.60	18.62	18.42	18.94	184,204,372	3,455,469,949	18.759	12.32	12.31	12.32	12.19	12.53	278,383,683	12.413	0.22%
2011-09-07	0	18.58	18.54	18.58	18.02	18.64	40,390,573	740,597,742	18.336	12.29	12.27	12.29	11.92	12.33	61,041,312	12.133	3.34%
2011-09-06	0	17.98	17.94	17.96	17.66	18.00	51,333,834	915,369,995	17.832	11.90	11.87	11.88	11.69	11.91	77,579,601	11.799	1.24%
2011-09-05	0	17.76	17.74	17.76	17.74	18.36	50,981,334	917,118,277	17.989	11.75	11.74	11.75	11.74	12.15	77,046,877	11.903	-4.72%
2011-09-02	0	18.64	18.56	18.58	18.54	19.08	45,005,010	849,513,961	18.876	12.33	12.28	12.29	12.27	12.63	68,015,000	12.490	-2.41%
2011-09-01	0	19.10	19.02	19.04	19.02	19.98	57,755,494	1,128,146,674	19.533	12.64	12.59	12.60	12.59	13.22	87,284,503	12.925	-2.35%
2011-08-31	0	19.56	19.54	19.56	18.80	19.60	42,285,214	810,958,962	19.178	12.94	12.93	12.94	12.44	12.97	63,904,637	12.690	2.84%
2011-08-30	0	19.02	19.00	19.02	18.74	19.36	59,089,516	1,126,386,691	19.062	12.59	12.57	12.59	12.40	12.81	89,300,579	12.613	2.70%
2011-08-29	0	18.52	18.50	18.54	18.40	19.66	76,091,337	1,429,791,955	18.790	12.25	12.24	12.27	12.18	13.01	114,995,026	12.434	-3.44%
2011-08-26	0	19.18	19.16	19.18	19.00	20.00	49,284,698	960,071,194	19.480	12.69	12.68	12.69	12.57	13.23	74,482,791	12.890	-1.74%
2011-08-25	0	19.52	19.50	19.52	19.32	20.60	86,041,530	1,696,055,073	19.712	12.92	12.90	12.92	12.78	13.63	130,032,516	13.043	-3.84%
2011-08-24	0	20.30	20.30	20.35	19.74	21.65	186,000,748	3,774,720,756	20.294	13.43	13.43	13.47	13.06	14.33	281,098,503	13.428	-11.55%
2011-08-23	0	22.95	22.95	23.05	21.80	23.05	46,748,729	1,060,407,044	22.683	15.19	15.19	15.25	14.42	15.25	70,650,241	15.009	4.32%
2011-08-22	0	22.00	21.95	22.00	21.50	22.15	45,515,350	993,219,458	21.822	14.56	14.52	14.56	14.23	14.66	68,786,265	14.439	1.85%
2011-08-19	0	21.60	21.50	21.55	21.25	22.00	47,594,996	1,030,592,329	21.653	14.29	14.23	14.26	14.06	14.56	71,929,185	14.328	-3.57%
2011-08-18	0	22.40	22.35	22.45	22.25	23.20	29,612,037	671,892,471	22.690	14.82	14.79	14.85	14.72	15.35	44,751,967	15.014	-3.45%
2011-08-17	0	23.20	23.20	23.25	22.80	23.65	27,541,607	643,685,996	23.371	15.35	15.35	15.38	15.09	15.65	41,622,975	15.465	0.43%
2011-08-16	0	23.10	23.05	23.15	22.85	23.45	37,000,689	855,942,935	23.133	15.29	15.25	15.32	15.12	15.52	55,918,261	15.307	-1.91%
2011-08-15	0	23.55	23.50	23.55	22.60	23.65	52,416,721	1,219,852,603	23.272	15.58	15.55	15.58	14.95	15.65	79,216,143	15.399	6.08%
2011-08-12	0	22.20	22.10	22.15	21.75	22.70	64,138,879	1,433,207,183	22.345	14.69	14.62	14.66	14.39	15.02	96,931,561	14.786	3.50%
2011-08-11	0	21.45	21.40	21.45	21.00	21.70	40,932,141	871,220,058	21.284	14.19	14.16	14.19	13.90	14.36	61,859,770	14.084	-1.83%
2011-08-10	0	21.85	21.85	21.95	21.50	22.50	64,631,125	1,419,822,318	21.968	14.46	14.46	14.52	14.23	14.89	97,675,481	14.536	3.07%
2011-08-09	0	21.20	21.15	21.20	20.90	22.85	96,883,650	2,106,437,855	21.742	14.03	13.99	14.03	13.83	15.12	146,417,954	14.386	-8.23%
2011-08-08	0	23.10	23.00	23.05	22.45	23.60	60,951,007	1,400,437,145	22.976	15.29	15.22	15.25	14.85	15.62	92,113,806	15.203	-4.35%
2011-08-05	0	24.15	24.05	24.10	23.50	24.45	66,707,197	1,594,243,476	23.899	15.98	15.91	15.95	15.55	16.18	100,812,999	15.814	-4.55%
2011-08-04	0	25.30	25.25	25.35	24.85	25.70	29,173,322	735,994,780	25.228	16.74	16.71	16.77	16.44	17.01	44,088,947	16.693	-0.98%
2011-08-03	0	25.55	25.50	25.55	25.30	25.70	29,033,666	739,923,575	25.485	16.91	16.87	16.91	16.74	17.01	43,877,888	16.863	-2.11%
2011-08-02	0	26.10	26.05	26.10	26.00	26.55	18,532,754	485,438,689	26.194	17.27	17.24	17.27	17.20	17.57	28,008,110	17.332	-1.51%
2011-08-01	0	26.50	26.45	26.50	26.40	26.85	25,381,509	675,042,777	26.596	17.53	17.50	17.53	17.47	17.77	38,358,470	17.598	1.92%
2011-07-29	0	26.00	25.95	26.00	25.85	26.20	20,547,509	534,026,404	25.990	17.20	17.17	17.20	17.10	17.34	31,052,961	17.197	-0.57%
2011-07-28	0	26.15	26.15	26.20	25.80	26.20	26,147,400	679,356,679	25.982	17.30	17.30	17.34	17.07	17.34	39,515,943	17.192	-0.57%
2011-07-27	0	26.30	26.25	26.30	26.15	26.50	30,235,077	794,969,873	26.293	17.40	17.37	17.40	17.30	17.53	45,693,552	17.398	-0.94%
2011-07-26	0	26.55	26.60	26.65	26.30	26.75	25,378,648	674,780,933	26.589	17.57	17.60	17.63	17.40	17.70	38,354,147	17.593	0.19%
2011-07-25	0	26.50	26.45	26.55	26.35	26.70	19,982,564	528,743,298	26.460	17.53	17.50	17.57	17.44	17.67	30,199,173	17.509	-1.30%
2011-07-22	0	26.85	26.85	26.90	26.35	26.95	33,631,596	899,469,392	26.745	17.77	17.77	17.80	17.44	17.83	50,826,630	17.697	2.87%
2011-07-21	0	26.10	26.10	26.15	25.85	26.40	23,057,792	600,559,260	26.046	17.27	17.27	17.30	17.10	17.47	34,846,692	17.234	-0.76%
2011-07-20	0	26.30	26.25	26.30	25.85	26.45	21,626,349	565,751,582	26.160	17.40	17.37	17.40	17.10	17.50	32,683,386	17.310	0.38%
2011-07-19	0	26.20	26.20	26.25	25.70	26.30	20,278,240	526,366,771	25.957	17.34	17.34	17.37	17.01	17.40	30,646,021	17.176	0.96%
2011-07-18	0	25.95	25.85	25.95	25.80	26.30	14,727,378	383,302,143	26.027	17.17	17.10	17.17	17.07	17.40	22,257,136	17.222	-0.76%
2011-07-15	0	26.15	26.10	26.20	25.80	26.30	12,768,071	332,831,596	26.067	17.30	17.27	17.34	17.07	17.40	19,296,082	17.249	-0.19%
2011-07-14	0	26.20	26.20	26.30	25.80	26.40	18,327,019	477,968,836	26.080	17.34	17.34	17.40	17.07	17.47	27,697,188	17.257	-0.19%
2011-07-13	0	26.25	26.25	26.30	26.05	26.50	28,552,152	748,490,266	26.215	17.37	17.37	17.40	17.24	17.53	43,150,188	17.346	1.55%
2011-07-12	0	25.85	25.85	25.90	25.75	26.55	41,822,084	1,093,038,430	26.135	17.10	17.10	17.14	17.04	17.57	63,204,720	17.294	-4.26%
2011-07-11	0	27.00	26.95	27.00	26.85	27.25	20,022,346	541,532,540	27.046	17.87	17.83	17.87	17.77	18.03	30,259,295	17.896	-1.82%
2011-07-08	0	27.50	27.45	27.50	27.40	27.75	21,045,725	580,326,935	27.575	18.20	18.16	18.20	18.13	18.36	31,805,903	18.246	0.92%
2011-07-07	0	27.25	27.20	27.25	27.20	27.85	21,996,843	605,131,392	27.510	18.03	18.00	18.03	18.00	18.43	33,243,305	18.203	-0.18%
2011-07-06	0	27.30	27.25	27.30	27.20	27.60	26,857,835	737,169,955	27.447	18.06	18.03	18.06	18.00	18.26	40,589,607	18.162	-1.62%
2011-07-05	0	27.75	27.70	27.75	27.50	28.10	31,602,990	878,766,419	27.806	18.36	18.33	18.36	18.20	18.59	47,760,847	18.399	-0.18%
2011-07-04	0	27.80	27.75	27.80	27.00	27.95	75,773,092	2,095,141,718	27.650	18.40	18.36	18.40	17.87	18.49	114,514,070	18.296	4.51%
2011-06-30	0	26.60	26.55	26.60	26.05	26.85	41,755,361	1,108,615,618	26.550	17.60	17.57	17.60	17.24	17.77	63,103,883	17.568	2.11%
2011-06-29	0	26.05	26.00	26.05	25.90	26.60	34,232,257	898,635,906	26.251	17.24	17.20	17.24	17.14	17.60	51,734,395	17.370	-1.33%
2011-06-28	0	26.40	26.35	26.40	25.90	26.45	31,934,925	836,574,394	26.196	17.47	17.44	17.47	17.14	17.50	48,262,492	17.334	0.96%
2011-06-27	0	26.15	26.05	26.10	25.20	26.40	42,766,946	1,117,626,147	26.133	17.30	17.24	17.27	16.67	17.47	64,632,668	17.292	1.75%
2011-06-24	0	25.70	25.70	25.75	24.85	26.00	45,793,348	1,175,088,032	25.661	17.01	17.01	17.04	16.44	17.20	69,206,397	16.979	3.63%
2011-06-23	0	24.80	24.80	24.85	24.50	25.30	35,058,567	868,748,431	24.780	16.41	16.41	16.44	16.21	16.74	52,983,178	16.397	-1.00%
2011-06-22	0	25.05	25.05	25.10	25.00	25.80	33,062,222	839,908,130	25.404	16.58	16.58	16.61	16.54	17.07	49,966,149	16.810	-0.60%
2011-06-21	0	25.20	25.20	25.25	24.90	25.30	29,436,441	739,349,531	25.117	16.67	16.67	16.71	16.48	16.74	44,486,593	16.620	2.23%
2011-06-20	0	24.65	24.65	24.70	24.55	25.15	38,925,365	967,555,398	24.857	16.31	16.31	16.34	16.24	16.64	58,826,978	16.447	0.20%
2011-06-17	0	24.60	24.55	24.70	24.30	25.60	81,696,901	2,028,380,008	24.828	16.28	16.24	16.34	16.08	16.94	123,466,582	16.429	-4.09%
2011-06-16	0	25.65	25.65	25.70	25.60	26.15	37,508,295	968,960,119	25.833	16.97	16.97	17.01	16.94	17.30	56,685,393	17.094	-2.66%
2011-06-15	0	26.35	26.30	26.35	26.30	26.65	17,988,912	475,439,352	26.430	17.44	17.40	17.44	17.40	17.63	27,186,215	17.488	-0.57%
2011-06-14	0	26.50	26.40	26.45	26.25	26.70	33,086,098	875,980,226	26.476	17.53	17.47	17.50	17.37	17.67	50,002,232	17.519	-0.56%
2011-06-13	0	26.65	26.60	26.65	26.30	26.70	28,334,433	751,182,355	26.511	17.63	17.60	17.63	17.40	17.67	42,821,154	17.542	-0.56%
2011-06-10	0	26.80	26.70	26.75	26.50	27.10	45,195,806	1,209,465,645	26.761	17.73	17.67	17.70	17.53	17.93	68,303,346	17.707	-0.37%
2011-06-09	0	26.90	26.85	26.90	25.90	26.90	52,257,927	1,379,361,818	26.395	17.80	17.77	17.80	17.14	17.80	78,976,161	17.466	2.28%
2011-06-08	0	26.30	26.30	26.35	26.15	26.50	28,854,716	757,658,055	26.258	17.40	17.40	17.44	17.30	17.53	43,607,445	17.375	-0.75%
2011-06-07	0	26.50	26.40	26.45	26.20	26.65	22,638,793	598,718,641	26.447	17.53	17.47	17.50	17.34	17.63	34,213,469	17.500	0.57%
2011-06-03	0	26.35	26.30	26.35	26.25	26.95	37,697,417	1,001,171,656	26.558	17.44	17.40	17.44	17.37	17.83	56,971,209	17.573	-1.86%
2011-06-02	0	26.85	26.80	26.85	26.65	27.10	35,145,709	945,938,216	26.915	17.77	17.73	17.77	17.63	17.93	53,114,873	17.809	-2.01%
2011-06-01	0	27.40	27.40	27.50	27.30	27.65	32,236,064	885,867,912	27.481	18.13	18.13	18.20	18.06	18.30	48,717,596	18.184	0.00%
2011-05-31	0	27.40	27.35	27.45	27.05	27.55	46,359,824	1,267,786,586	27.347	18.13	18.10	18.16	17.90	18.23	70,062,499	18.095	1.86%
2011-05-30	0	26.90	26.90	26.95	26.70	27.05	25,146,813	677,065,059	26.924	17.80	17.80	17.83	17.67	17.90	38,003,780	17.816	0.94%
2011-05-27	0	26.65	26.60	26.75	26.25	26.85	32,841,579	875,001,509	26.643	17.63	17.60	17.70	17.37	17.77	49,632,697	17.630	1.52%
2011-05-26	0	26.25	26.25	26.30	26.10	26.65	25,211,941	662,981,322	26.296	17.37	17.37	17.40	17.27	17.63	38,102,206	17.400	-0.57%
2011-05-25	0	26.40	26.40	26.45	25.80	26.45	33,139,857	864,522,346	26.087	17.47	17.47	17.50	17.07	17.50	50,083,477	17.262	0.38%
2011-05-24	0	26.30	26.25	26.30	26.05	26.50	28,981,660	763,002,976	26.327	17.40	17.37	17.40	17.24	17.53	43,799,293	17.420	0.96%
2011-05-23	0	26.05	26.00	26.05	26.00	26.65	35,436,074	925,893,318	26.129	17.24	17.20	17.24	17.20	17.63	53,553,695	17.289	-2.98%
2011-05-20	0	26.85	26.75	26.85	26.70	26.95	13,950,279	373,953,387	26.806	17.77	17.70	17.77	17.67	17.83	21,082,725	17.737	0.00%
2011-05-19	0	26.85	26.85	26.90	26.70	27.05	21,457,679	575,424,047	26.817	17.77	17.77	17.80	17.67	17.90	32,428,480	17.744	0.00%
2011-05-18	0	26.85	26.80	26.85	26.60	26.95	26,584,608	712,581,552	26.804	17.77	17.73	17.77	17.60	17.83	40,176,685	17.736	1.13%
2011-05-17	0	26.55	26.55	26.60	26.30	26.65	31,765,879	842,534,312	26.523	17.57	17.57	17.60	17.40	17.63	48,007,017	17.550	1.14%
2011-05-16	0	26.25	26.20	26.25	26.20	26.70	26,309,463	694,728,682	26.406	17.37	17.34	17.37	17.34	17.67	39,760,865	17.473	-2.05%
2011-05-13	0	26.80	26.80	26.85	26.25	26.85	30,665,403	814,000,716	26.545	17.73	17.73	17.77	17.37	17.77	46,343,894	17.564	1.13%
2011-05-12	0	26.50	26.45	26.50	26.30	26.70	39,704,841	1,049,675,611	26.437	17.53	17.50	17.53	17.40	17.67	60,004,981	17.493	-1.12%
2011-05-11	0	26.80	26.80	26.85	26.60	27.15	31,183,197	836,625,048	26.829	17.73	17.73	17.77	17.60	17.96	47,126,423	17.753	-0.19%
2011-05-09	0	26.85	26.85	26.90	26.80	27.10	23,046,363	620,934,299	26.943	17.77	17.77	17.80	17.73	17.93	34,829,420	17.828	0.00%
2011-05-06	0	26.85	26.80	26.85	26.50	26.95	32,147,980	861,727,581	26.805	17.77	17.73	17.77	17.53	17.83	48,584,477	17.737	0.00%
2011-05-05	0	26.85	26.75	26.80	26.75	27.25	42,197,009	1,140,939,961	27.038	17.77	17.70	17.73	17.70	18.03	63,771,335	17.891	-1.10%
2011-05-04	0	27.15	27.15	27.20	26.95	27.50	48,863,628	1,323,909,432	27.094	17.96	17.96	18.00	17.83	18.20	73,846,438	17.928	-1.45%
2011-05-03	0	27.55	27.50	27.55	27.40	28.00	33,197,156	921,620,699	27.762	18.23	18.20	18.23	18.13	18.53	50,170,072	18.370	-0.18%
2011-04-29	0	27.60	27.55	27.60	27.50	28.00	46,981,452	1,299,842,244	27.667	18.26	18.23	18.26	18.20	18.53	71,001,950	18.307	-1.08%
2011-04-28	0	27.90	27.90	28.00	27.90	28.35	61,033,674	1,710,698,644	28.029	18.46	18.46	18.53	18.46	18.76	92,238,739	18.546	-0.43%
2011-04-27	0	28.50	28.50	28.55	28.20	29.40	73,266,722	2,094,098,012	28.582	18.54	18.54	18.57	18.35	19.13	112,622,178	18.594	-1.72%
2011-04-26	0	29.00	28.95	29.00	28.70	29.20	60,984,464	1,761,633,640	28.887	18.87	18.83	18.87	18.67	19.00	93,742,466	18.792	-2.19%
2011-04-21	0	29.65	29.60	29.65	29.40	29.85	29,955,080	887,711,794	29.635	19.29	19.26	19.29	19.13	19.42	46,045,548	19.279	1.02%
2011-04-20	0	29.35	29.30	29.35	29.05	29.40	21,687,323	633,852,277	29.227	19.09	19.06	19.09	18.90	19.13	33,336,739	19.014	1.21%
2011-04-19	0	29.00	28.95	29.00	28.90	29.15	27,588,181	799,472,214	28.979	18.87	18.83	18.87	18.80	18.96	42,407,261	18.852	-0.85%
2011-04-18	0	29.25	29.20	29.25	29.00	29.60	35,752,097	1,046,874,404	29.281	19.03	19.00	19.03	18.87	19.26	54,956,451	19.049	-0.85%
2011-04-15	0	29.50	29.50	29.55	29.35	29.80	31,291,027	924,608,290	29.549	19.19	19.19	19.22	19.09	19.39	48,099,103	19.223	-0.17%
2011-04-14	0	29.55	29.55	29.60	29.50	29.85	30,325,581	898,540,876	29.630	19.22	19.22	19.26	19.19	19.42	46,615,065	19.276	-1.17%
2011-04-13	0	29.90	29.90	29.95	29.50	30.00	34,816,180	1,037,927,782	29.812	19.45	19.45	19.48	19.19	19.52	53,517,803	19.394	0.50%
2011-04-12	0	29.75	29.70	29.75	29.55	29.80	47,747,025	1,415,439,233	29.645	19.35	19.32	19.35	19.22	19.39	73,394,494	19.285	-1.33%
2011-04-11	0	30.15	30.15	30.20	30.05	30.45	27,256,155	823,524,701	30.214	19.61	19.61	19.65	19.55	19.81	41,896,887	19.656	-0.50%
2011-04-08	0	30.30	30.25	30.30	30.15	30.50	34,925,995	1,060,110,784	30.353	19.71	19.68	19.71	19.61	19.84	53,686,606	19.746	-0.33%
2011-04-07	0	30.40	30.40	30.45	30.20	30.60	42,099,999	1,278,611,473	30.371	19.78	19.78	19.81	19.65	19.91	64,714,149	19.758	0.33%
2011-04-06	0	30.30	30.35	30.40	29.95	30.60	72,382,641	2,191,638,470	30.279	19.71	19.74	19.78	19.48	19.91	111,263,210	19.698	1.51%
2011-04-04	0	29.85	29.85	29.90	29.55	29.95	42,483,626	1,265,391,048	29.785	19.42	19.42	19.45	19.22	19.48	65,303,843	19.377	1.19%
2011-04-01	0	29.50	29.40	29.45	28.90	29.60	45,356,745	1,328,316,502	29.286	19.19	19.13	19.16	18.80	19.26	69,720,267	19.052	1.03%
2011-03-31	0	29.20	29.25	29.30	28.80	29.30	70,914,359	2,058,714,582	29.031	19.00	19.03	19.06	18.74	19.06	109,006,236	18.886	1.92%
2011-03-30	0	28.65	28.65	28.70	28.00	28.95	62,966,231	1,804,714,279	28.662	18.64	18.64	18.67	18.22	18.83	96,788,745	18.646	2.32%
2011-03-29	0	28.00	28.00	28.05	27.80	28.25	29,532,725	827,631,132	28.024	18.22	18.22	18.25	18.09	18.38	45,396,324	18.231	0.18%
2011-03-28	0	27.95	27.95	28.00	27.85	28.05	41,177,431	1,151,904,376	27.974	18.18	18.18	18.22	18.12	18.25	63,296,021	18.199	0.18%
2011-03-25	0	27.90	27.95	28.00	27.90	28.45	104,025,199	2,913,588,499	28.008	18.15	18.18	18.22	18.15	18.51	159,902,670	18.221	-0.53%
2011-03-24	0	28.05	28.05	28.10	28.00	28.90	83,184,807	2,352,326,491	28.278	18.25	18.25	18.28	18.22	18.80	127,867,795	18.397	-1.92%
2011-03-23	0	28.60	28.55	28.60	28.20	28.65	65,891,794	1,875,049,905	28.457	18.61	18.57	18.61	18.35	18.64	101,285,784	18.512	-2.05%
2011-03-22	0	29.20	29.20	29.25	29.05	29.40	32,615,113	952,463,904	29.203	19.00	19.00	19.03	18.90	19.13	50,134,426	18.998	0.86%
2011-03-21	0	28.95	29.00	29.05	28.55	29.10	36,722,549	1,060,669,095	28.883	18.83	18.87	18.90	18.57	18.93	56,448,185	18.790	1.94%
2011-03-18	0	28.40	28.40	28.45	28.25	28.95	56,304,886	1,608,803,826	28.573	18.48	18.48	18.51	18.38	18.83	86,549,237	18.588	-1.56%
2011-03-17	0	28.85	28.85	28.90	28.45	29.05	44,683,007	1,286,786,733	28.798	18.77	18.77	18.80	18.51	18.90	68,684,628	18.735	-0.69%
2011-03-16	0	29.05	29.00	29.05	29.00	29.75	34,845,260	1,015,880,903	29.154	18.90	18.87	18.90	18.87	19.35	53,562,504	18.966	0.00%
2011-03-15	0	29.05	29.05	29.10	28.05	29.95	96,258,315	2,780,246,036	28.883	18.90	18.90	18.93	18.25	19.48	147,963,780	18.790	-3.33%
2011-03-14	0	30.05	30.00	30.05	29.35	30.10	30,240,188	896,831,720	29.657	19.55	19.52	19.55	19.09	19.58	46,483,803	19.293	0.17%
2011-03-11	0	30.00	29.95	30.00	29.80	30.70	54,002,510	1,630,131,285	30.186	19.52	19.48	19.52	19.39	19.97	83,010,133	19.638	-1.48%
2011-03-10	0	30.45	30.40	30.50	30.15	30.55	40,911,694	1,242,196,772	30.363	19.81	19.78	19.84	19.61	19.87	62,887,542	19.753	-0.81%
2011-03-09	0	30.70	30.65	30.70	30.65	31.10	69,878,489	2,156,946,293	30.867	19.97	19.94	19.97	19.94	20.23	107,413,945	20.081	0.66%
2011-03-08	0	30.50	30.50	30.55	29.90	30.70	40,265,273	1,220,988,560	30.324	19.84	19.84	19.87	19.45	19.97	61,893,894	19.727	1.50%
2011-03-07	0	30.05	30.00	30.10	29.85	30.45	27,607,455	832,687,809	30.162	19.55	19.52	19.58	19.42	19.81	42,436,889	19.622	-0.33%
2011-03-04	0	30.15	30.10	30.15	29.65	30.45	65,865,515	1,982,324,579	30.097	19.61	19.58	19.61	19.29	19.81	101,245,389	19.579	2.55%
2011-03-03	0	29.40	29.35	29.40	29.30	29.80	34,065,587	1,006,454,774	29.545	19.13	19.09	19.13	19.06	19.39	52,364,027	19.220	0.34%
2011-03-02	0	29.30	29.25	29.30	29.10	29.60	23,759,867	695,799,856	29.285	19.06	19.03	19.06	18.93	19.26	36,522,556	19.051	-1.18%
2011-03-01	0	29.65	29.65	29.70	29.45	29.85	29,964,367	888,028,318	29.636	19.29	19.29	19.32	19.16	19.42	46,059,823	19.280	0.00%
2011-02-28	0	29.65	29.60	29.65	28.90	29.80	45,902,719	1,351,293,447	29.438	19.29	19.26	19.29	18.80	19.39	70,559,513	19.151	2.42%
2011-02-25	0	28.95	28.95	29.00	28.65	29.15	36,897,020	1,067,770,313	28.939	18.83	18.83	18.87	18.64	18.96	56,716,373	18.826	1.05%
2011-02-24	0	28.65	28.65	28.70	28.50	29.30	43,586,944	1,257,800,391	28.857	18.64	18.64	18.67	18.54	19.06	66,999,812	18.773	-1.38%
2011-02-23	0	29.05	29.00	29.05	29.00	29.40	33,660,864	981,178,697	29.149	18.90	18.87	18.90	18.87	19.13	51,741,906	18.963	-0.85%
2011-02-22	0	29.30	29.30	29.35	29.05	29.75	55,910,583	1,641,822,690	29.365	19.06	19.06	19.09	18.90	19.35	85,943,133	19.104	-2.66%
2011-02-21	0	30.10	30.05	30.10	30.00	30.30	20,862,421	628,661,765	30.134	19.58	19.55	19.58	19.52	19.71	32,068,738	19.604	-0.99%
2011-02-18	0	30.40	30.35	30.40	30.20	30.75	47,419,619	1,441,968,039	30.409	19.78	19.74	19.78	19.65	20.00	72,891,220	19.782	-0.16%
2011-02-17	0	30.45	30.35	30.40	30.10	30.55	47,453,962	1,437,367,051	30.290	19.81	19.74	19.78	19.58	19.87	72,944,011	19.705	1.50%
2011-02-16	0	30.00	30.00	30.05	29.25	30.15	49,489,391	1,473,121,137	29.766	19.52	19.52	19.55	19.03	19.61	76,072,777	19.365	2.21%
2011-02-15	0	29.35	29.35	29.40	29.20	29.75	42,778,011	1,258,987,026	29.431	19.09	19.09	19.13	19.00	19.35	65,756,358	19.146	-0.51%
2011-02-14	0	29.50	29.45	29.50	29.25	29.85	62,184,646	1,835,714,077	29.520	19.19	19.16	19.19	19.03	19.42	95,587,329	19.205	1.37%
2011-02-11	0	29.10	29.05	29.10	28.65	29.35	85,766,948	2,492,480,365	29.061	18.93	18.90	18.93	18.64	19.09	131,836,941	18.906	-0.51%
2011-02-10	0	29.25	29.20	29.25	29.05	29.85	71,903,283	2,117,671,864	29.452	19.03	19.00	19.03	18.90	19.42	110,526,364	19.160	-1.85%
2011-02-09	0	29.80	29.75	29.80	29.70	30.75	92,545,963	2,789,660,551	30.144	19.39	19.35	19.39	19.32	20.00	142,257,326	19.610	-1.00%
2011-02-08	0	30.10	30.05	30.10	30.00	30.40	42,776,164	1,288,696,416	30.127	19.58	19.55	19.58	19.52	19.78	65,753,519	19.599	0.00%
2011-02-07	0	30.10	30.05	30.10	30.00	30.45	39,020,073	1,177,686,322	30.182	19.58	19.55	19.58	19.52	19.81	59,979,831	19.635	-0.99%
2011-02-02	0	30.40	30.40	30.45	30.30	30.60	22,725,052	692,451,098	30.471	19.78	19.78	19.81	19.71	19.91	34,931,887	19.823	0.83%
2011-02-01	0	30.15	30.10	30.15	30.05	30.40	27,403,686	826,725,931	30.168	19.61	19.58	19.61	19.55	19.78	42,123,664	19.626	-0.50%
2011-01-31	0	30.30	30.30	30.35	30.05	30.55	35,439,588	1,073,133,614	30.281	19.71	19.71	19.74	19.55	19.87	54,476,077	19.699	-0.98%
2011-01-28	0	30.60	30.60	30.65	30.55	30.90	34,291,510	1,050,778,626	30.643	19.91	19.91	19.94	19.87	20.10	52,711,305	19.935	-0.81%
2011-01-27	0	30.85	30.85	30.90	30.70	31.45	39,153,321	1,216,136,288	31.061	20.07	20.07	20.10	19.97	20.46	60,184,654	20.207	-0.16%
2011-01-26	0	30.90	30.85	30.90	30.70	31.15	33,146,426	1,026,130,405	30.957	20.10	20.07	20.10	19.97	20.26	50,951,136	20.140	0.16%
2011-01-25	0	30.85	30.85	30.90	30.55	31.30	44,957,505	1,390,196,194	30.922	20.07	20.07	20.10	19.87	20.36	69,106,574	20.117	-0.96%
2011-01-24	0	31.15	31.20	31.25	30.95	31.40	34,287,571	1,067,402,786	31.131	20.26	20.30	20.33	20.13	20.43	52,705,250	20.252	-0.95%
2011-01-21	0	31.45	31.40	31.45	31.30	31.90	42,897,179	1,353,401,012	31.550	20.46	20.43	20.46	20.36	20.75	65,939,537	20.525	-0.47%
2011-01-20	0	31.60	31.55	31.60	31.55	32.30	41,871,869	1,330,199,846	31.768	20.56	20.52	20.56	20.52	21.01	64,363,479	20.667	-1.86%
2011-01-19	0	32.20	32.25	32.30	32.00	32.45	31,443,205	1,014,135,585	32.253	20.95	20.98	21.01	20.82	21.11	48,333,024	20.982	0.94%
2011-01-18	0	31.90	31.95	32.00	31.85	32.45	39,871,855	1,281,357,727	32.137	20.75	20.79	20.82	20.72	21.11	61,289,151	20.907	-0.47%
2011-01-17	0	32.05	32.00	32.05	31.90	32.40	25,295,040	811,075,960	32.065	20.85	20.82	20.85	20.75	21.08	38,882,352	20.860	-0.77%
2011-01-14	0	32.30	32.30	32.35	32.20	32.55	20,825,022	674,372,940	32.383	21.01	21.01	21.05	20.95	21.18	32,011,250	21.067	-0.46%
2011-01-13	0	32.45	32.40	32.45	32.35	32.90	46,759,208	1,524,572,176	32.605	21.11	21.08	21.11	21.05	21.40	71,876,067	21.211	-0.61%
2011-01-12	0	32.65	32.55	32.60	32.10	32.75	44,335,343	1,438,343,900	32.442	21.24	21.18	21.21	20.88	21.31	68,150,216	21.105	1.87%
2011-01-11	0	32.05	32.05	32.15	31.85	32.35	36,530,165	1,173,955,571	32.137	20.85	20.85	20.92	20.72	21.05	56,152,461	20.907	0.16%
2011-01-10	0	32.00	31.95	32.00	31.90	32.55	47,877,530	1,539,247,450	32.150	20.82	20.79	20.82	20.75	21.18	73,595,100	20.915	-1.69%
2011-01-07	0	32.55	32.55	32.60	31.90	33.10	69,859,151	2,278,742,012	32.619	21.18	21.18	21.21	20.75	21.53	107,384,219	21.220	1.56%
2011-01-06	0	32.05	32.05	32.10	31.80	32.50	50,298,651	1,613,824,693	32.085	20.85	20.85	20.88	20.69	21.14	77,316,734	20.873	-1.38%
2011-01-05	0	32.50	32.40	32.45	32.10	32.55	51,166,329	1,653,101,907	32.308	21.14	21.08	21.11	20.88	21.18	78,650,488	21.018	0.15%
2011-01-04	0	32.45	32.40	32.45	32.00	32.60	47,576,091	1,537,817,770	32.323	21.11	21.08	21.11	20.82	21.21	73,131,742	21.028	1.09%
2011-01-03	0	32.10	32.05	32.10	31.70	32.30	30,774,580	985,594,840	32.026	20.88	20.85	20.88	20.62	21.01	47,305,245	20.835	1.10%
2010-12-31	0	31.75	31.65	31.70	31.60	31.85	14,611,669	463,178,885	31.699	20.66	20.59	20.62	20.56	20.72	22,460,374	20.622	0.32%
2010-12-30	0	31.65	31.55	31.60	31.45	31.95	32,324,492	1,023,137,339	31.652	20.59	20.52	20.56	20.46	20.79	49,687,697	20.591	0.00%
2010-12-29	0	31.65	31.60	31.65	31.35	31.70	18,082,381	570,403,884	31.545	20.59	20.56	20.59	20.39	20.62	27,795,390	20.522	0.96%
2010-12-28	0	31.35	31.30	31.40	31.10	31.55	26,072,344	816,377,327	31.312	20.39	20.36	20.43	20.23	20.52	40,077,188	20.370	-0.63%
2010-12-24	0	31.55	31.55	31.60	31.40	31.80	9,701,475	306,009,360	31.543	20.52	20.52	20.56	20.43	20.69	14,912,654	20.520	-0.32%
2010-12-23	0	31.65	31.60	31.65	31.55	32.15	19,025,375	605,061,658	31.803	20.59	20.56	20.59	20.52	20.92	29,244,917	20.689	-0.94%
2010-12-22	0	31.95	31.90	31.95	31.70	32.05	24,287,267	774,947,041	31.908	20.79	20.75	20.79	20.62	20.85	37,333,251	20.758	0.79%
2010-12-21	0	31.70	31.70	31.75	31.35	31.80	38,087,080	1,203,951,631	31.610	20.62	20.62	20.66	20.39	20.69	58,545,678	20.564	1.44%
2010-12-20	0	31.25	31.15	31.20	30.80	31.75	45,194,355	1,413,366,906	31.273	20.33	20.26	20.30	20.04	20.66	69,470,649	20.345	-1.11%
2010-12-17	0	31.60	31.55	31.65	31.30	31.85	42,006,227	1,327,450,869	31.601	20.56	20.52	20.59	20.36	20.72	64,570,007	20.558	-0.32%
2010-12-16	0	31.70	31.65	31.70	31.55	32.55	59,358,803	1,894,601,987	31.918	20.62	20.59	20.62	20.52	21.18	91,243,576	20.764	-2.16%
2010-12-15	0	32.40	32.40	32.45	32.25	32.85	32,312,198	1,049,838,330	32.490	21.08	21.08	21.11	20.98	21.37	49,668,799	21.137	-1.82%
2010-12-14	0	33.00	33.00	33.05	32.85	33.15	14,684,223	483,995,250	32.960	21.47	21.47	21.50	21.37	21.57	22,571,901	21.442	0.00%
2010-12-13	0	33.00	33.05	33.10	32.80	33.40	19,546,338	645,523,637	33.025	21.47	21.50	21.53	21.34	21.73	30,045,717	21.485	0.15%
2010-12-10	0	32.95	32.90	32.95	32.70	33.15	29,866,205	983,171,183	32.919	21.44	21.40	21.44	21.27	21.57	45,908,933	21.416	-0.15%
2010-12-09	0	33.00	33.00	33.05	32.85	33.15	20,218,545	667,095,953	32.994	21.47	21.47	21.50	21.37	21.57	31,079,002	21.465	0.46%
2010-12-08	0	32.85	32.85	32.90	32.70	33.40	42,955,128	1,416,618,133	32.979	21.37	21.37	21.40	21.27	21.73	66,028,614	21.455	-1.35%
2010-12-07	0	33.30	33.25	33.30	33.05	33.45	27,008,035	898,359,899	33.263	21.66	21.63	21.66	21.50	21.76	41,515,488	21.639	0.30%
2010-12-06	0	33.20	33.15	33.20	33.10	33.75	30,231,851	1,012,708,564	33.498	21.60	21.57	21.60	21.53	21.96	46,470,987	21.792	-0.30%
2010-12-03	0	33.30	33.25	33.30	33.15	33.95	37,972,821	1,271,457,939	33.483	21.66	21.63	21.66	21.57	22.09	58,370,044	21.783	-1.33%
2010-12-02	0	33.75	33.70	33.75	33.50	34.00	43,521,531	1,469,571,676	33.767	21.96	21.92	21.96	21.79	22.12	66,899,262	21.967	0.15%
2010-12-01	0	33.70	33.70	33.75	33.15	33.90	30,560,174	1,023,455,350	33.490	21.92	21.92	21.96	21.57	22.05	46,975,670	21.787	1.05%
2010-11-30	0	33.35	33.30	33.35	33.10	33.75	43,762,660	1,460,485,538	33.373	21.70	21.66	21.70	21.53	21.96	67,269,914	21.711	-1.33%
2010-11-29	0	33.80	33.75	33.80	33.10	33.90	36,524,289	1,226,060,215	33.568	21.99	21.96	21.99	21.53	22.05	56,143,429	21.838	1.35%
2010-11-26	0	33.35	33.30	33.35	33.10	33.85	32,746,010	1,095,424,629	33.452	21.70	21.66	21.70	21.53	22.02	50,335,635	21.762	-0.60%
2010-11-25	0	33.55	33.55	33.60	33.50	34.10	27,531,483	928,741,600	33.734	21.83	21.83	21.86	21.79	22.18	42,320,108	21.946	0.15%
2010-11-24	0	33.50	33.55	33.60	33.45	34.05	42,590,886	1,437,702,207	33.756	21.79	21.83	21.86	21.76	22.15	65,468,718	21.960	0.15%
2010-11-23	0	33.45	33.45	33.50	33.40	34.30	65,571,259	2,213,326,011	33.755	21.76	21.76	21.79	21.73	22.31	100,793,072	21.959	-3.18%
2010-11-22	0	34.55	34.55	34.60	34.05	34.85	40,768,999	1,404,071,059	34.440	22.48	22.48	22.51	22.15	22.67	62,668,198	22.405	1.17%
2010-11-19	0	34.15	34.15	34.20	33.70	34.45	44,046,305	1,502,959,319	34.122	22.22	22.22	22.25	21.92	22.41	67,705,920	22.198	-0.44%
2010-11-18	0	34.30	34.25	34.30	33.70	34.55	46,986,503	1,604,216,619	34.142	22.31	22.28	22.31	21.92	22.48	72,225,455	22.211	1.63%
2010-11-17	0	33.75	33.70	33.75	33.50	34.25	62,705,771	2,126,875,184	33.918	21.96	21.92	21.96	21.79	22.28	96,388,378	22.066	-0.59%
2010-11-16	0	33.95	33.85	33.90	33.80	34.90	64,230,669	2,197,071,633	34.206	22.09	22.02	22.05	21.99	22.70	98,732,380	22.253	-2.16%
2010-11-15	0	34.70	34.75	34.80	34.60	35.65	39,976,191	1,401,333,898	35.054	22.57	22.61	22.64	22.51	23.19	61,449,531	22.805	-1.70%
2010-11-12	0	35.30	35.30	35.35	35.00	35.80	71,674,334	2,536,337,167	35.387	22.96	22.96	23.00	22.77	23.29	110,174,434	23.021	-2.22%
2010-11-11	0	36.10	36.00	36.05	35.80	36.70	68,443,969	2,480,219,441	36.237	23.48	23.42	23.45	23.29	23.88	105,208,868	23.574	0.14%
2010-11-10	0	36.05	36.00	36.05	35.50	36.45	61,592,150	2,219,994,514	36.043	23.45	23.42	23.45	23.09	23.71	94,676,572	23.448	-0.69%
2010-11-09	0	36.30	36.25	36.30	36.20	36.90	65,335,443	2,386,000,959	36.519	23.62	23.58	23.62	23.55	24.01	100,430,587	23.758	-0.82%
2010-11-08	0	36.60	36.60	36.65	35.35	36.70	74,473,333	2,702,743,227	36.291	23.81	23.81	23.84	23.00	23.88	114,476,924	23.610	3.39%
2010-11-05	0	35.40	35.35	35.40	35.35	36.10	50,923,082	1,819,005,235	35.721	23.03	23.00	23.03	23.00	23.48	78,276,580	23.238	0.43%
2010-11-04	0	35.25	35.20	35.25	35.15	35.75	37,963,015	1,345,643,464	35.446	22.93	22.90	22.93	22.87	23.26	58,354,971	23.060	0.43%
2010-11-03	0	35.10	35.05	35.10	34.30	35.65	60,297,415	2,124,115,445	35.227	22.83	22.80	22.83	22.31	23.19	92,686,366	22.917	1.74%
2010-11-02	0	34.50	34.45	34.50	34.40	34.85	33,381,105	1,154,958,046	34.599	22.44	22.41	22.44	22.38	22.67	51,311,873	22.509	-1.43%
2010-11-01	0	35.00	35.00	35.05	34.35	35.15	52,299,647	1,821,840,371	34.835	22.77	22.77	22.80	22.35	22.87	80,392,571	22.662	3.09%
2010-10-29	0	33.95	33.90	33.95	33.65	35.00	65,945,244	2,243,325,178	34.018	22.09	22.05	22.09	21.89	22.77	101,367,945	22.131	-3.00%
2010-10-28	0	35.00	34.95	35.00	34.20	35.15	42,327,059	1,468,593,710	34.696	22.77	22.74	22.77	22.25	22.87	65,063,175	22.572	1.01%
2010-10-27	0	34.65	34.65	34.70	34.55	36.00	60,128,135	2,107,087,631	35.043	22.54	22.54	22.57	22.48	23.42	92,426,157	22.798	-3.21%
2010-10-26	0	35.80	35.75	35.80	35.60	36.25	33,374,957	1,195,649,109	35.825	23.29	23.26	23.29	23.16	23.58	51,302,423	23.306	-0.28%
2010-10-25	0	35.90	35.90	35.95	35.70	36.45	46,875,019	1,694,662,020	36.153	23.35	23.35	23.39	23.22	23.71	72,054,087	23.519	0.84%
2010-10-22	0	35.60	35.55	35.60	35.55	36.60	51,249,431	1,849,018,106	36.079	23.16	23.13	23.16	23.13	23.81	78,778,228	23.471	-2.33%
2010-10-21	0	36.45	36.35	36.40	35.75	36.75	102,580,563	3,727,120,300	36.334	23.71	23.65	23.68	23.26	23.91	157,682,044	23.637	1.25%
2010-10-20	0	36.00	35.95	36.00	34.60	36.65	205,365,771	7,372,903,778	35.901	23.42	23.39	23.42	22.51	23.84	315,678,658	23.356	3.15%
2010-10-19	0	34.90	34.85	34.90	34.40	35.30	55,333,585	1,931,002,321	34.897	22.70	22.67	22.70	22.38	22.96	85,056,199	22.703	0.29%
2010-10-18	0	34.80	34.70	34.75	34.65	35.40	59,236,276	2,071,012,513	34.962	22.64	22.57	22.61	22.54	23.03	91,055,233	22.745	-1.28%
2010-10-15	0	35.25	35.05	35.15	34.65	35.45	92,069,592	3,232,886,682	35.114	22.93	22.80	22.87	22.54	23.06	141,525,071	22.843	0.57%
2010-10-14	0	35.05	35.00	35.05	34.55	35.30	184,522,734	6,453,688,650	34.975	22.80	22.77	22.80	22.48	22.96	283,639,716	22.753	1.59%
2010-10-13	0	34.50	34.45	34.50	33.25	34.60	94,912,291	3,208,214,907	33.802	22.44	22.41	22.44	21.63	22.51	145,894,734	21.990	3.14%
2010-10-12	0	33.45	33.40	33.45	33.15	33.70	48,902,568	1,636,438,435	33.463	21.76	21.73	21.76	21.57	21.92	75,170,740	21.770	-0.74%
2010-10-11	0	33.70	33.75	33.80	33.40	33.95	78,114,968	2,627,418,510	33.635	21.92	21.96	21.99	21.73	22.09	120,074,675	21.882	0.60%
2010-10-08	0	33.50	33.45	33.50	33.10	33.80	93,743,340	3,138,088,974	33.475	21.79	21.76	21.79	21.53	21.99	144,097,878	21.777	1.67%
2010-10-07	0	32.95	32.90	32.95	32.75	33.30	43,609,538	1,439,758,139	33.015	21.44	21.40	21.44	21.31	21.66	67,034,542	21.478	0.00%
2010-10-06	0	32.95	32.85	32.95	32.80	33.95	117,533,751	3,899,515,321	33.178	21.44	21.37	21.44	21.34	22.09	180,667,385	21.584	-0.90%
2010-10-05	0	33.25	33.25	33.30	30.95	33.30	185,947,209	6,065,835,129	32.621	21.63	21.63	21.66	20.13	21.66	285,829,352	21.222	6.91%
2010-10-04	0	31.10	31.05	31.10	30.80	31.35	60,264,280	1,872,873,826	31.078	20.23	20.20	20.23	20.04	20.39	92,635,433	20.218	1.47%
2010-09-30	0	30.65	30.65	30.70	30.60	31.10	61,366,922	1,890,358,057	30.804	19.94	19.94	19.97	19.91	20.23	94,330,362	20.040	-1.29%
2010-09-29	0	31.05	30.95	31.00	30.95	31.30	50,769,731	1,578,428,112	31.090	20.20	20.13	20.17	20.13	20.36	78,040,856	20.226	1.14%
2010-09-28	0	30.70	30.65	30.70	30.55	31.25	50,752,753	1,566,844,100	30.872	19.97	19.94	19.97	19.87	20.33	78,014,758	20.084	-1.60%
2010-09-27	0	31.20	31.20	31.25	31.20	31.70	51,301,287	1,609,354,828	31.371	20.30	20.30	20.33	20.30	20.62	78,857,939	20.408	-0.79%
2010-09-24	0	31.45	31.25	31.30	31.15	31.50	36,255,878	1,135,325,223	31.314	20.46	20.33	20.36	20.26	20.49	55,730,840	20.372	-0.16%
2010-09-22	0	31.50	31.45	31.50	31.35	31.75	39,332,440	1,237,821,601	31.471	20.49	20.46	20.49	20.39	20.66	60,459,987	20.473	0.32%
2010-09-21	0	31.40	31.40	31.45	31.20	31.45	47,106,497	1,475,952,963	31.332	20.43	20.43	20.46	20.30	20.46	72,409,904	20.383	1.13%
2010-09-20	0	31.05	31.00	31.05	30.75	31.15	20,813,108	644,151,380	30.949	20.20	20.17	20.20	20.00	20.26	31,992,936	20.134	0.49%
2010-09-17	0	30.90	30.90	30.95	30.60	31.00	38,762,594	1,195,576,376	30.844	20.10	20.10	20.13	19.91	20.17	59,584,046	20.065	0.32%
2010-09-16	0	30.80	30.75	30.85	30.25	30.85	30,786,052	941,498,988	30.582	20.04	20.00	20.07	19.68	20.07	47,322,879	19.895	-0.48%
2010-09-15	0	30.95	30.90	30.95	30.60	31.05	37,287,308	1,150,712,118	30.861	20.13	20.10	20.13	19.91	20.20	57,316,306	20.077	0.00%
2010-09-14	0	30.95	30.90	30.95	30.65	31.30	42,875,372	1,325,867,091	30.924	20.13	20.10	20.13	19.94	20.36	65,906,016	20.118	0.32%
2010-09-13	0	30.85	30.85	30.90	30.05	31.30	92,167,086	2,841,522,568	30.830	20.07	20.07	20.10	19.55	20.36	141,674,934	20.057	3.52%
2010-09-10	0	29.80	29.75	29.80	29.60	30.30	46,428,313	1,386,361,744	29.860	19.39	19.35	19.39	19.26	19.71	71,367,431	19.426	-0.50%
2010-09-09	0	29.95	29.95	30.00	29.75	30.40	44,070,152	1,324,357,076	30.051	19.48	19.48	19.52	19.35	19.78	67,742,576	19.550	-0.66%
2010-09-08	0	30.15	30.10	30.15	30.00	30.35	41,326,237	1,245,525,821	30.139	19.61	19.58	19.61	19.52	19.74	63,524,759	19.607	-1.63%
2010-09-07	0	30.65	30.55	30.65	30.45	30.90	36,090,272	1,104,352,864	30.600	19.94	19.87	19.94	19.81	20.10	55,476,278	19.907	-0.65%
2010-09-06	0	30.85	30.85	30.90	30.50	30.90	64,463,150	1,976,009,311	30.653	20.07	20.07	20.10	19.84	20.10	99,089,739	19.942	1.82%
2010-09-03	0	30.30	30.25	30.30	29.70	30.45	96,489,423	2,897,336,091	30.027	19.71	19.68	19.71	19.32	19.81	148,319,028	19.534	0.00%
2010-09-02	0	30.30	30.30	30.35	30.10	30.55	56,731,574	1,720,989,993	30.336	19.71	19.71	19.74	19.58	19.87	87,205,122	19.735	1.34%
2010-09-01	0	29.90	29.90	29.95	29.80	30.25	43,273,570	1,297,372,378	29.981	19.45	19.45	19.48	19.39	19.68	66,518,108	19.504	0.67%
2010-08-31	0	29.70	29.65	29.70	29.35	30.20	63,924,390	1,902,702,850	29.765	19.32	19.29	19.32	19.09	19.65	98,261,582	19.364	-0.17%
2010-08-30	0	29.75	29.80	29.85	29.35	30.55	74,530,233	2,228,611,151	29.902	19.35	19.39	19.42	19.09	19.87	114,564,388	19.453	-1.16%
2010-08-27	0	30.10	30.10	30.15	29.80	30.40	112,159,491	3,368,526,983	30.033	19.58	19.58	19.61	19.39	19.78	172,406,324	19.538	-1.79%
2010-08-26	0	30.65	30.60	30.65	30.60	31.90	148,380,614	4,617,720,167	31.121	19.94	19.91	19.94	19.91	20.75	228,083,740	20.246	-6.27%
2010-08-25	0	32.70	32.75	32.80	32.40	32.85	36,821,135	1,201,028,751	32.618	21.27	21.31	21.34	21.08	21.37	56,599,727	21.220	-0.30%
2010-08-24	0	32.80	32.75	32.80	32.75	33.35	38,209,924	1,260,904,768	32.999	21.34	21.31	21.34	21.31	21.70	58,734,508	21.468	-0.91%
2010-08-23	0	33.10	33.05	33.10	33.05	33.45	29,092,927	965,339,645	33.181	21.53	21.50	21.53	21.50	21.76	44,720,287	21.586	-0.75%
2010-08-20	0	33.35	33.30	33.35	33.20	33.70	46,640,982	1,556,212,293	33.366	21.70	21.66	21.70	21.60	21.92	71,694,336	21.706	-0.60%
2010-08-19	0	33.55	33.60	33.65	33.40	34.10	34,289,995	1,155,910,202	33.710	21.83	21.86	21.89	21.73	22.18	52,708,976	21.930	0.60%
2010-08-18	0	33.35	33.25	33.30	33.25	33.85	51,803,806	1,733,865,925	33.470	21.70	21.63	21.66	21.63	22.02	79,630,388	21.774	-1.19%
2010-08-17	0	33.75	33.70	33.75	33.70	34.00	18,706,995	633,613,094	33.870	21.96	21.92	21.96	21.92	22.12	28,755,518	22.034	-0.59%
2010-08-16	0	33.95	33.90	33.95	33.20	34.25	31,360,915	1,062,879,963	33.892	22.09	22.05	22.09	21.60	22.28	48,206,532	22.048	1.49%
2010-08-13	0	33.45	33.45	33.50	33.25	33.65	28,641,039	957,317,224	33.425	21.76	21.76	21.79	21.63	21.89	44,025,666	21.745	-0.45%
2010-08-12	0	33.60	33.60	33.65	33.20	33.65	44,205,781	1,476,089,535	33.391	21.86	21.86	21.89	21.60	21.89	67,951,059	21.723	-0.74%
2010-08-11	0	33.85	33.80	33.85	33.70	34.55	27,253,652	927,712,368	34.040	22.02	21.99	22.02	21.92	22.48	41,893,039	22.145	-0.59%
2010-08-10	0	34.05	34.00	34.05	34.00	34.85	34,457,057	1,180,980,193	34.274	22.15	22.12	22.15	22.12	22.67	52,965,776	22.297	-2.44%
2010-08-09	0	34.90	34.80	34.85	34.65	34.90	15,365,202	534,331,747	34.775	22.70	22.64	22.67	22.54	22.70	23,618,670	22.623	0.58%
2010-08-06	0	34.70	34.65	34.70	34.55	34.95	31,457,381	1,092,793,022	34.739	22.57	22.54	22.57	22.48	22.74	48,354,815	22.599	-0.57%
2010-08-05	0	34.90	34.85	34.90	34.65	35.00	19,313,787	672,441,995	34.817	22.70	22.67	22.70	22.54	22.77	29,688,250	22.650	0.43%
2010-08-04	0	34.75	34.70	34.75	34.55	35.00	29,038,415	1,009,589,352	34.767	22.61	22.57	22.61	22.48	22.77	44,636,493	22.618	0.14%
2010-08-03	0	34.70	34.70	34.75	34.55	35.50	39,832,515	1,391,966,619	34.945	22.57	22.57	22.61	22.48	23.09	61,228,679	22.734	-1.42%
2010-08-02	0	35.20	35.15	35.20	34.85	35.30	46,605,242	1,632,534,714	35.029	22.90	22.87	22.90	22.67	22.96	71,639,398	22.788	2.03%
2010-07-30	0	34.50	34.45	34.50	34.25	34.60	23,233,229	800,558,865	34.457	22.44	22.41	22.44	22.28	22.51	35,713,033	22.416	-0.58%
2010-07-29	0	34.70	34.70	34.75	34.45	35.00	29,933,144	1,041,812,949	34.805	22.57	22.57	22.61	22.41	22.77	46,011,829	22.642	-0.29%
2010-07-28	0	34.80	34.80	34.85	34.40	35.00	37,979,039	1,321,215,747	34.788	22.64	22.64	22.67	22.38	22.77	58,379,602	22.631	0.58%
2010-07-27	0	34.60	34.55	34.60	34.40	34.75	17,592,728	608,189,648	34.571	22.51	22.48	22.51	22.38	22.61	27,042,719	22.490	0.14%
2010-07-26	0	34.55	34.50	34.55	34.40	34.80	24,790,391	857,124,529	34.575	22.48	22.44	22.48	22.38	22.64	38,106,630	22.493	0.14%
2010-07-23	0	34.50	34.50	34.55	34.30	34.65	32,867,242	1,132,367,108	34.453	22.44	22.44	22.48	22.31	22.54	50,521,987	22.413	0.88%
2010-07-22	0	34.20	34.15	34.25	33.80	34.25	21,173,147	720,349,919	34.022	22.25	22.22	22.28	21.99	22.28	32,546,371	22.133	0.44%
2010-07-21	0	34.05	34.00	34.05	33.60	34.05	33,595,201	1,138,478,769	33.888	22.15	22.12	22.15	21.86	22.15	51,640,972	22.046	1.19%
2010-07-20	0	33.65	33.55	33.65	33.05	33.90	35,458,752	1,192,704,116	33.636	21.89	21.83	21.89	21.50	22.05	54,505,535	21.882	1.51%
2010-07-19	0	33.15	33.10	33.15	33.00	33.30	27,479,350	911,308,550	33.163	21.57	21.53	21.57	21.47	21.66	42,239,972	21.575	-0.75%
2010-07-16	0	33.40	33.40	33.45	33.10	33.50	32,383,337	1,077,201,377	33.264	21.73	21.73	21.76	21.53	21.79	49,778,151	21.640	1.06%
2010-07-15	0	33.05	33.00	33.05	33.00	33.85	50,815,839	1,694,914,214	33.354	21.50	21.47	21.50	21.47	22.02	78,111,731	21.699	-1.34%
2010-07-14	0	33.50	33.50	33.55	33.40	34.15	58,004,936	1,957,397,846	33.745	21.79	21.79	21.83	21.73	22.22	89,162,475	21.953	-0.59%
2010-07-13	0	33.70	33.60	33.65	33.50	33.95	56,070,536	1,891,232,762	33.730	21.92	21.86	21.89	21.79	22.09	86,189,005	21.943	-0.74%
2010-07-12	0	33.95	33.90	33.95	33.70	34.45	108,329,983	3,679,830,261	33.969	22.09	22.05	22.09	21.92	22.41	166,519,783	22.098	-3.69%
2010-07-09	0	35.25	35.20	35.25	34.55	35.75	45,568,963	1,602,198,799	35.160	22.93	22.90	22.93	22.48	23.26	70,046,479	22.873	2.47%
2010-07-08	0	34.40	34.40	34.45	34.20	34.85	27,687,865	957,420,365	34.579	22.38	22.38	22.41	22.25	22.67	42,560,491	22.496	1.03%
2010-07-07	0	34.05	34.00	34.05	33.90	34.35	25,488,125	869,501,898	34.114	22.15	22.12	22.15	22.05	22.35	39,179,154	22.193	-1.45%
2010-07-06	0	34.55	34.55	34.60	33.70	34.60	36,650,054	1,246,967,506	34.024	22.48	22.48	22.51	21.92	22.51	56,336,749	22.134	1.92%
2010-07-05	0	33.90	33.85	33.90	33.80	34.45	27,629,432	943,054,042	34.132	22.05	22.02	22.05	21.99	22.41	42,470,671	22.205	-1.02%
2010-07-02	0	34.25	34.20	34.25	33.95	34.95	36,962,025	1,267,493,849	34.292	22.28	22.25	22.28	22.09	22.74	56,816,296	22.309	-1.15%
2010-06-30	0	34.65	34.60	34.65	34.00	34.75	32,141,974	1,107,236,947	34.448	22.54	22.51	22.54	22.12	22.61	49,407,139	22.410	0.29%
2010-06-29	0	34.55	34.55	34.60	34.50	35.75	35,803,692	1,249,641,115	34.903	22.48	22.48	22.51	22.44	23.26	55,035,761	22.706	-2.81%
2010-06-28	0	35.55	35.50	35.55	35.40	35.90	29,047,330	1,035,490,935	35.648	23.13	23.09	23.13	23.03	23.35	44,650,197	23.191	0.14%
2010-06-25	0	35.50	35.50	35.55	35.10	35.55	28,519,397	1,007,959,700	35.343	23.09	23.09	23.13	22.83	23.13	43,838,683	22.992	0.00%
2010-06-24	0	35.50	35.50	35.55	35.40	36.05	30,254,107	1,082,324,712	35.774	23.09	23.09	23.13	23.03	23.45	46,505,198	23.273	-1.11%
2010-06-23	0	35.90	35.90	35.95	35.50	36.00	29,122,739	1,041,471,794	35.761	23.35	23.35	23.39	23.09	23.42	44,766,112	23.265	0.00%
2010-06-22	0	35.90	35.90	35.95	35.60	36.10	28,423,948	1,020,702,464	35.910	23.35	23.35	23.39	23.16	23.48	43,691,963	23.361	0.56%
2010-06-21	0	35.70	35.70	35.75	35.50	36.30	88,389,229	3,177,419,361	35.948	23.22	23.22	23.26	23.09	23.62	135,867,789	23.386	2.00%
2010-06-18	0	35.00	35.00	35.05	34.60	35.20	29,007,748	1,012,914,931	34.919	22.77	22.77	22.80	22.51	22.90	44,589,353	22.717	0.43%
2010-06-17	0	34.85	34.85	34.90	34.65	34.95	27,482,883	955,201,878	34.756	22.67	22.67	22.70	22.54	22.74	42,245,402	22.611	0.72%
2010-06-15	0	34.60	34.55	34.60	34.35	34.80	19,648,268	678,548,741	34.535	22.51	22.48	22.51	22.35	22.64	30,202,399	22.467	0.29%
2010-06-14	0	34.50	34.45	34.55	34.45	34.80	23,952,434	829,262,151	34.621	22.44	22.41	22.48	22.41	22.64	36,818,561	22.523	0.88%
2010-06-11	0	34.20	34.15	34.20	34.15	34.65	28,421,065	977,063,718	34.378	22.25	22.22	22.25	22.22	22.54	43,687,532	22.365	1.48%
2010-06-10	0	33.70	33.75	33.80	33.60	34.15	14,903,762	504,746,003	33.867	21.92	21.96	21.99	21.86	22.22	22,909,366	22.032	-0.59%
2010-06-09	0	33.90	33.80	33.85	33.30	34.30	39,362,051	1,330,803,465	33.809	22.05	21.99	22.02	21.66	22.31	60,505,504	21.995	1.65%
2010-06-08	0	33.35	33.35	33.40	33.15	33.55	20,205,045	673,475,256	33.332	21.70	21.70	21.73	21.57	21.83	31,058,250	21.684	-0.45%
2010-06-07	0	33.50	33.45	33.50	33.15	33.55	33,326,821	1,111,831,305	33.361	21.79	21.76	21.79	21.57	21.83	51,228,430	21.703	-2.19%
2010-06-04	0	34.25	34.15	34.30	33.55	34.35	36,591,223	1,244,727,149	34.017	22.28	22.22	22.31	21.83	22.35	56,246,317	22.130	0.74%
2010-06-03	0	34.00	34.00	34.05	33.80	34.35	36,596,618	1,248,638,022	34.119	22.12	22.12	22.15	21.99	22.35	56,254,609	22.196	1.95%
2010-06-02	0	33.35	33.35	33.40	33.25	33.90	31,490,756	1,055,015,877	33.502	21.70	21.70	21.73	21.63	22.05	48,406,117	21.795	-0.60%
2010-06-01	0	33.55	33.45	33.50	33.45	34.35	22,844,148	774,165,009	33.889	21.83	21.76	21.79	21.76	22.35	35,114,956	22.047	-2.19%
2010-05-31	0	34.30	34.20	34.25	33.90	34.65	25,944,159	887,828,811	34.221	22.31	22.25	22.28	22.05	22.54	39,880,148	22.262	0.15%
2010-05-28	0	34.25	34.20	34.25	33.85	34.40	45,711,918	1,560,391,102	34.135	22.28	22.25	22.28	22.02	22.38	70,266,222	22.207	2.54%
2010-05-27	0	33.40	33.35	33.40	32.45	33.85	47,370,467	1,575,795,292	33.265	21.73	21.70	21.73	21.11	22.02	72,815,666	21.641	1.52%
2010-05-26	0	32.90	32.90	32.95	32.60	33.10	54,769,010	1,799,161,103	32.850	21.40	21.40	21.44	21.21	21.53	84,188,360	21.371	1.08%
2010-05-25	0	32.55	32.50	32.55	32.45	33.30	75,470,285	2,481,941,807	32.886	21.18	21.14	21.18	21.11	21.66	116,009,392	21.394	-4.12%
2010-05-24	0	33.95	33.95	34.00	33.65	34.20	55,192,994	1,871,766,837	33.913	22.09	22.09	22.12	21.89	22.25	84,840,089	22.062	1.04%
2010-05-20	0	33.60	33.55	33.60	33.00	34.10	54,729,644	1,838,380,017	33.590	21.86	21.83	21.86	21.47	22.18	84,127,849	21.852	0.00%
2010-05-19	0	33.60	33.50	33.55	33.50	34.45	37,374,771	1,268,422,814	33.938	21.86	21.79	21.83	21.79	22.41	57,450,750	22.078	-2.04%
2010-05-18	0	34.30	34.25	34.30	33.50	34.50	37,455,681	1,272,108,587	33.963	22.31	22.28	22.31	21.79	22.44	57,575,121	22.095	2.24%
2010-05-17	0	33.55	33.55	33.60	33.30	33.85	55,005,011	1,842,389,431	33.495	21.83	21.83	21.86	21.66	22.02	84,551,130	21.790	-2.19%
2010-05-14	0	34.30	34.25	34.30	34.15	34.70	43,570,187	1,499,510,588	34.416	22.31	22.28	22.31	22.22	22.57	66,974,054	22.389	-1.86%
2010-05-13	0	34.95	34.90	34.95	34.45	35.35	45,242,236	1,577,237,410	34.862	22.74	22.70	22.74	22.41	23.00	69,544,249	22.680	2.04%
2010-05-12	0	34.25	34.25	34.30	33.90	34.45	34,257,053	1,169,315,260	34.134	22.28	22.28	22.31	22.05	22.41	52,658,340	22.206	0.59%
2010-05-11	0	34.05	33.95	34.00	33.45	34.75	60,701,804	2,067,358,360	34.058	22.15	22.09	22.12	21.76	22.61	93,307,974	22.156	-2.01%
2010-05-10	0	34.75	34.75	34.80	34.20	34.85	34,792,412	1,201,525,308	34.534	22.61	22.61	22.64	22.25	22.67	53,481,268	22.466	2.51%
2010-05-07	0	33.90	33.80	33.85	33.45	34.15	50,561,569	1,711,360,174	33.847	22.05	21.99	22.02	21.76	22.22	77,720,879	22.019	-0.44%
2010-05-06	0	34.05	34.05	34.10	33.65	34.35	64,464,262	2,185,838,747	33.908	22.15	22.15	22.18	21.89	22.35	99,091,448	22.059	-0.15%
2010-05-05	0	34.10	34.05	34.10	33.80	34.50	58,826,897	2,006,983,511	34.117	22.18	22.15	22.18	21.99	22.44	90,425,955	22.195	-2.01%
2010-05-04	0	34.80	34.75	34.80	34.75	35.45	40,235,347	1,409,824,349	35.039	22.64	22.61	22.64	22.61	23.06	61,847,894	22.795	-0.85%
2010-05-03	0	35.10	35.00	35.05	35.00	35.45	25,532,872	899,799,898	35.241	22.83	22.77	22.80	22.77	23.06	39,247,937	22.926	-1.82%
2010-04-30	0	35.75	35.70	35.75	35.00	35.85	40,122,833	1,425,466,585	35.528	23.26	23.22	23.26	22.77	23.32	61,674,942	23.113	3.02%
2010-04-29	0	35.50	35.50	35.55	35.40	36.20	51,325,128	1,829,956,690	35.654	22.58	22.58	22.61	22.51	23.02	80,710,437	22.673	-0.98%
2010-04-28	0	35.85	35.80	35.90	35.30	36.05	44,585,313	1,597,257,957	35.825	22.80	22.77	22.83	22.45	22.92	70,111,858	22.782	-0.55%
2010-04-27	0	36.05	36.00	36.05	36.00	36.50	38,140,044	1,380,231,658	36.189	22.92	22.89	22.92	22.89	23.21	59,976,462	23.013	-2.17%
2010-04-26	0	36.85	36.80	36.85	36.65	36.95	22,102,639	813,764,429	36.818	23.43	23.40	23.43	23.31	23.50	34,757,120	23.413	1.38%
2010-04-23	0	36.35	36.25	36.30	36.15	36.70	28,646,592	1,042,391,393	36.388	23.12	23.05	23.08	22.99	23.34	45,047,700	23.140	-0.95%
2010-04-22	0	36.70	36.70	36.75	35.95	36.75	30,091,101	1,093,258,104	36.332	23.34	23.34	23.37	22.86	23.37	47,319,237	23.104	0.69%
2010-04-21	0	36.45	36.45	36.50	36.40	37.10	43,620,963	1,600,345,589	36.688	23.18	23.18	23.21	23.15	23.59	68,595,386	23.330	-1.49%
2010-04-20	0	37.00	37.00	37.05	36.70	37.05	27,087,151	998,505,935	36.863	23.53	23.53	23.56	23.34	23.56	42,595,428	23.442	0.82%
2010-04-19	0	36.70	36.70	36.75	36.35	37.25	50,393,668	1,851,504,986	36.741	23.34	23.34	23.37	23.12	23.69	79,245,686	23.364	-2.52%
2010-04-16	0	37.65	37.60	37.70	37.25	37.75	42,307,589	1,584,207,742	37.445	23.94	23.91	23.97	23.69	24.01	66,530,063	23.812	-0.26%
2010-04-15	0	37.75	37.65	37.80	37.55	38.25	37,412,063	1,420,172,968	37.960	24.01	23.94	24.04	23.88	24.32	58,831,689	24.140	-0.40%
2010-04-14	0	37.90	37.90	37.95	37.75	38.20	32,184,005	1,220,322,078	37.917	24.10	24.10	24.13	24.01	24.29	50,610,397	24.112	-0.26%
2010-04-13	0	38.00	38.00	38.10	37.70	38.35	40,302,539	1,534,894,319	38.084	24.16	24.16	24.23	23.97	24.39	63,377,056	24.218	0.00%
2010-04-12	0	38.00	38.00	38.05	37.85	38.45	37,171,811	1,415,004,424	38.067	24.16	24.16	24.20	24.07	24.45	58,453,885	24.207	-0.26%
2010-04-09	0	38.10	38.10	38.15	37.80	38.25	42,194,241	1,606,572,507	38.076	24.23	24.23	24.26	24.04	24.32	66,351,819	24.213	0.93%
2010-04-08	0	37.75	37.70	37.80	37.55	38.10	38,697,190	1,465,214,520	37.864	24.01	23.97	24.04	23.88	24.23	60,852,593	24.078	-1.18%
2010-04-07	0	38.20	38.15	38.20	38.10	38.65	47,792,996	1,831,934,944	38.331	24.29	24.26	24.29	24.23	24.58	75,156,044	24.375	0.53%
2010-04-01	0	38.00	37.95	38.00	37.50	38.00	42,072,478	1,591,504,260	37.828	24.16	24.13	24.16	23.85	24.16	66,160,343	24.055	2.15%
2010-03-31	0	37.20	37.10	37.20	37.00	37.65	37,695,477	1,406,839,368	37.321	23.66	23.59	23.66	23.53	23.94	59,277,366	23.733	0.13%
2010-03-30	0	37.15	37.10	37.15	36.85	37.40	42,781,072	1,591,427,112	37.199	23.62	23.59	23.62	23.43	23.78	67,274,630	23.656	0.68%
2010-03-29	0	36.90	36.85	36.90	36.45	37.10	33,074,322	1,218,789,506	36.850	23.47	23.43	23.47	23.18	23.59	52,010,449	23.434	2.07%
2010-03-26	0	36.15	36.05	36.10	35.20	36.40	30,106,489	1,080,271,317	35.882	22.99	22.92	22.96	22.38	23.15	47,343,435	22.818	1.69%
2010-03-25	0	35.55	35.45	35.50	35.15	35.70	33,448,455	1,184,195,022	35.404	22.61	22.54	22.58	22.35	22.70	52,598,786	22.514	-0.70%
2010-03-24	0	35.80	35.80	35.85	35.70	36.40	22,407,500	806,235,682	35.981	22.77	22.77	22.80	22.70	23.15	35,236,524	22.881	-0.42%
2010-03-23	0	35.95	35.90	35.95	35.75	36.65	27,481,464	994,493,352	36.188	22.86	22.83	22.86	22.73	23.31	43,215,498	23.012	-0.42%
2010-03-22	0	36.10	36.00	36.05	35.50	36.35	41,142,012	1,486,835,809	36.139	22.96	22.89	22.92	22.58	23.12	64,697,155	22.981	-2.30%
2010-03-19	0	36.95	36.85	36.90	36.60	37.45	30,606,291	1,129,806,698	36.914	23.50	23.43	23.47	23.27	23.82	48,129,390	23.474	-0.14%
2010-03-18	0	37.00	36.90	36.95	36.85	37.40	34,836,345	1,293,597,101	37.134	23.53	23.47	23.50	23.43	23.78	54,781,288	23.614	-0.67%
2010-03-17	0	37.25	37.30	37.35	36.35	37.35	51,309,138	1,893,443,399	36.903	23.69	23.72	23.75	23.12	23.75	80,685,292	23.467	3.04%
2010-03-16	0	36.15	36.10	36.15	35.95	36.45	19,206,487	695,681,787	36.221	22.99	22.96	22.99	22.86	23.18	30,202,827	23.034	0.14%
2010-03-15	0	36.10	36.10	36.15	35.80	36.30	21,968,457	790,296,370	35.974	22.96	22.96	22.99	22.77	23.08	34,546,115	22.877	-0.96%
2010-03-12	0	36.45	36.50	36.55	36.20	36.55	16,847,826	613,235,784	36.399	23.18	23.21	23.24	23.02	23.24	26,493,756	23.146	0.00%
2010-03-11	0	36.45	36.35	36.45	36.00	36.80	31,849,284	1,157,238,515	36.335	23.18	23.12	23.18	22.89	23.40	50,084,037	23.106	-0.27%
2010-03-10	0	36.55	36.50	36.55	36.25	36.80	41,978,368	1,532,998,528	36.519	23.24	23.21	23.24	23.05	23.40	66,012,352	23.223	0.83%
2010-03-09	0	36.25	36.25	36.30	35.45	36.70	85,235,494	3,087,758,791	36.226	23.05	23.05	23.08	22.54	23.34	134,035,593	23.037	2.98%
2010-03-08	0	35.20	35.15	35.20	34.75	35.25	42,441,744	1,482,903,996	34.940	22.38	22.35	22.38	22.10	22.42	66,741,026	22.219	2.47%
2010-03-05	0	34.35	34.20	34.30	34.00	34.75	59,591,187	2,041,990,010	34.267	21.84	21.75	21.81	21.62	22.10	93,709,084	21.791	-0.58%
2010-03-04	0	34.55	34.50	34.55	34.45	35.40	31,635,505	1,101,191,254	34.809	21.97	21.94	21.97	21.91	22.51	49,747,863	22.135	-1.57%
2010-03-03	0	35.10	35.15	35.20	34.90	35.50	27,716,597	973,258,424	35.115	22.32	22.35	22.38	22.19	22.58	43,585,252	22.330	-0.28%
2010-03-02	0	35.20	35.20	35.25	34.90	35.40	32,166,198	1,129,876,695	35.126	22.38	22.38	22.42	22.19	22.51	50,582,395	22.337	0.28%
2010-03-01	0	35.10	35.05	35.10	34.80	35.25	54,832,396	1,916,728,778	34.956	22.32	22.29	22.32	22.13	22.42	86,225,730	22.229	1.89%
2010-02-26	0	34.45	34.35	34.40	34.35	35.00	26,002,415	900,861,453	34.645	21.91	21.84	21.88	21.84	22.26	40,889,645	22.032	-0.43%
2010-02-25	0	34.60	34.40	34.45	34.20	34.95	43,863,052	1,515,204,224	34.544	22.00	21.88	21.91	21.75	22.23	68,976,079	21.967	-0.14%
2010-02-24	0	34.65	34.65	34.70	34.30	35.00	40,953,069	1,421,369,121	34.707	22.03	22.03	22.07	21.81	22.26	64,400,036	22.071	-0.57%
2010-02-23	0	34.85	34.85	34.90	33.70	35.10	57,556,350	1,982,479,819	34.444	22.16	22.16	22.19	21.43	22.32	90,509,237	21.904	0.43%
2010-02-22	0	34.70	34.65	34.70	34.50	34.95	30,444,189	1,055,537,805	34.671	22.07	22.03	22.07	21.94	22.23	47,874,480	22.048	2.66%
2010-02-19	0	33.80	33.75	33.80	33.65	34.40	33,838,530	1,152,287,759	34.053	21.49	21.46	21.49	21.40	21.88	53,212,191	21.655	-2.45%
2010-02-18	0	34.65	34.60	34.70	34.40	34.95	22,429,308	777,586,056	34.668	22.03	22.00	22.07	21.88	22.23	35,270,818	22.046	-0.14%
2010-02-17	0	34.70	34.60	34.70	34.40	35.00	28,002,617	971,410,286	34.690	22.07	22.00	22.07	21.88	22.26	44,035,028	22.060	1.31%
2010-02-12	0	34.25	34.20	34.25	34.00	34.75	41,160,888	1,415,391,698	34.387	21.78	21.75	21.78	21.62	22.10	64,726,838	21.867	0.59%
2010-02-11	0	34.05	33.95	34.00	33.70	34.20	36,702,405	1,243,591,287	33.883	21.65	21.59	21.62	21.43	21.75	57,715,728	21.547	2.25%
2010-02-10	0	33.30	33.30	33.35	32.80	33.60	39,668,479	1,316,927,582	33.198	21.18	21.18	21.21	20.86	21.37	62,379,976	21.111	1.52%
2010-02-09	0	32.80	32.80	32.90	32.25	33.15	42,520,800	1,390,354,050	32.698	20.86	20.86	20.92	20.51	21.08	66,865,344	20.793	0.77%
2010-02-08	0	32.55	32.55	32.60	32.40	33.15	47,945,551	1,571,942,442	32.786	20.70	20.70	20.73	20.60	21.08	75,395,942	20.849	-1.51%
2010-02-05	0	33.05	33.00	33.05	33.00	33.60	61,676,027	2,049,582,236	33.231	21.02	20.99	21.02	20.99	21.37	96,987,563	21.132	-3.22%
2010-02-04	0	34.15	34.05	34.10	34.00	34.45	47,069,810	1,610,947,725	34.225	21.72	21.65	21.68	21.62	21.91	74,018,811	21.764	-1.73%
2010-02-03	0	34.75	34.70	34.80	34.00	35.05	60,102,513	2,077,946,418	34.573	22.10	22.07	22.13	21.62	22.29	94,513,161	21.986	1.31%
2010-02-02	0	34.30	34.35	34.40	34.10	35.25	44,856,725	1,547,910,811	34.508	21.81	21.84	21.88	21.68	22.42	70,538,662	21.944	-1.44%
2010-02-01	0	34.80	34.80	34.85	33.90	34.85	49,332,525	1,695,652,873	34.372	22.13	22.13	22.16	21.56	22.16	77,577,004	21.858	0.43%
2010-01-29	0	34.65	34.65	34.70	33.60	34.90	72,175,870	2,480,885,324	34.373	22.03	22.03	22.07	21.37	22.19	113,498,908	21.858	1.46%
2010-01-28	0	34.15	34.20	34.25	33.90	34.60	39,627,901	1,355,141,785	34.197	21.72	21.75	21.78	21.56	22.00	62,316,166	21.746	0.89%
2010-01-27	0	33.85	33.75	33.80	33.50	34.25	57,638,897	1,951,423,803	33.856	21.53	21.46	21.49	21.30	21.78	90,639,044	21.530	0.00%
2010-01-26	0	33.85	33.80	33.90	33.70	35.20	79,040,541	2,704,526,561	34.217	21.53	21.49	21.56	21.43	22.38	124,293,827	21.759	-3.97%
2010-01-25	0	35.25	35.15	35.25	35.00	35.40	52,057,536	1,832,017,478	35.192	22.42	22.35	22.42	22.26	22.51	81,862,172	22.379	-1.40%
2010-01-22	0	35.75	35.85	35.90	34.75	35.90	74,399,900	2,625,083,584	35.283	22.73	22.80	22.83	22.10	22.83	116,996,268	22.437	-0.56%
2010-01-21	0	35.95	35.95	36.00	35.85	36.85	47,631,058	1,727,010,541	36.258	22.86	22.86	22.89	22.80	23.43	74,901,391	23.057	-1.51%
2010-01-20	0	36.50	36.50	36.55	36.20	37.10	39,386,238	1,437,520,033	36.498	23.21	23.21	23.24	23.02	23.59	61,936,143	23.210	-1.48%
2010-01-19	0	37.05	37.00	37.05	36.30	37.05	29,559,454	1,081,572,581	36.590	23.56	23.53	23.56	23.08	23.56	46,483,205	23.268	0.95%
2010-01-18	0	36.70	36.70	36.80	36.10	37.00	30,664,676	1,122,482,026	36.605	23.34	23.34	23.40	22.96	23.53	48,221,203	23.278	-0.27%
2010-01-15	0	36.80	36.70	36.75	36.50	37.25	81,441,118	2,991,081,490	36.727	23.40	23.34	23.37	23.21	23.69	128,068,813	23.355	-0.27%
2010-01-14	0	36.90	36.85	36.90	36.85	37.60	51,437,833	1,914,009,293	37.210	23.47	23.43	23.47	23.43	23.91	80,887,669	23.663	-0.67%
2010-01-13	0	37.15	37.15	37.20	37.05	37.90	64,462,181	2,412,973,384	37.432	23.62	23.62	23.66	23.56	24.10	101,368,881	23.804	-2.62%
2010-01-12	0	38.15	38.10	38.15	37.70	38.80	40,808,288	1,556,909,226	38.152	24.26	24.23	24.26	23.97	24.67	64,172,363	24.261	0.00%
2010-01-11	0	38.15	38.10	38.15	37.90	39.25	45,849,450	1,763,610,113	38.465	24.26	24.23	24.26	24.10	24.96	72,099,755	24.461	-0.52%
2010-01-08	0	38.35	38.35	38.40	38.15	38.85	38,687,678	1,489,497,250	38.501	24.39	24.39	24.42	24.26	24.71	60,837,635	24.483	-0.39%
2010-01-07	0	38.50	38.55	38.60	38.30	39.10	47,957,824	1,848,816,651	38.551	24.48	24.51	24.55	24.36	24.86	75,415,242	24.515	-2.16%
2010-01-06	0	39.35	39.30	39.35	38.80	39.60	42,712,432	1,673,294,761	39.176	25.02	24.99	25.02	24.67	25.18	67,166,692	24.913	0.64%
2010-01-05	0	39.10	39.10	39.15	38.20	39.20	41,873,879	1,623,254,327	38.765	24.86	24.86	24.90	24.29	24.93	65,848,040	24.652	2.62%
2010-01-04	0	38.10	38.00	38.10	37.75	38.65	28,528,384	1,089,343,354	38.185	24.23	24.16	24.23	24.01	24.58	44,861,814	24.282	-0.65%
2009-12-31	0	38.35	38.35	38.40	37.65	38.45	28,517,326	1,083,203,283	37.984	24.39	24.39	24.42	23.94	24.45	44,844,425	24.155	1.72%
2009-12-30	0	37.70	37.45	37.50	37.30	37.95	48,054,532	1,804,474,552	37.551	23.97	23.82	23.85	23.72	24.13	75,567,318	23.879	-0.40%
2009-12-29	0	37.85	37.80	37.90	37.50	38.05	21,609,767	816,904,977	37.803	24.07	24.04	24.10	23.85	24.20	33,982,063	24.039	0.26%
2009-12-28	0	37.75	37.75	37.80	37.55	38.50	28,086,015	1,065,800,019	37.948	24.01	24.01	24.04	23.88	24.48	44,166,174	24.132	0.27%
2009-12-24	0	37.65	37.45	37.50	37.30	37.95	21,845,548	824,441,731	37.740	23.94	23.82	23.85	23.72	24.13	34,352,836	23.999	0.53%
2009-12-23	0	37.45	37.40	37.45	36.80	37.55	30,802,064	1,144,460,741	37.155	23.82	23.78	23.82	23.40	23.88	48,437,250	23.628	1.63%
2009-12-22	0	36.85	36.75	36.80	36.55	37.20	34,170,367	1,260,327,770	36.884	23.43	23.37	23.40	23.24	23.66	53,734,016	23.455	1.52%
2009-12-21	0	36.30	36.30	36.35	36.25	37.85	85,455,262	3,144,794,452	36.800	23.08	23.08	23.12	23.05	24.07	134,381,185	23.402	-3.97%
2009-12-18	0	37.80	37.75	37.80	37.55	38.25	45,053,545	1,703,218,815	37.804	24.04	24.01	24.04	23.88	24.32	70,848,168	24.040	-0.92%
2009-12-17	0	38.15	38.10	38.15	37.90	38.90	40,667,086	1,558,357,867	38.320	24.26	24.23	24.26	24.10	24.74	63,950,318	24.368	-1.55%
2009-12-16	0	38.75	38.75	38.80	38.55	39.40	46,221,845	1,798,131,338	38.902	24.64	24.64	24.67	24.51	25.06	72,685,358	24.739	-0.39%
2009-12-15	0	38.90	38.85	38.90	38.75	39.50	33,885,539	1,323,139,315	39.047	24.74	24.71	24.74	24.64	25.12	53,286,115	24.831	-2.02%
2009-12-14	0	39.70	39.70	39.75	38.25	40.20	54,840,147	2,148,910,426	39.185	25.25	25.25	25.28	24.32	25.56	86,237,919	24.918	0.25%
2009-12-11	0	39.60	39.60	39.65	39.50	40.40	36,635,275	1,467,031,576	40.044	25.18	25.18	25.21	25.12	25.69	57,610,164	25.465	-0.13%
2009-12-10	0	39.65	39.70	39.75	39.10	40.15	51,184,146	2,027,707,165	39.616	25.21	25.25	25.28	24.86	25.53	80,488,738	25.192	0.38%
2009-12-09	0	39.50	39.60	39.65	39.10	40.45	51,124,484	2,033,891,399	39.783	25.12	25.18	25.21	24.86	25.72	80,394,918	25.299	-1.99%
2009-12-08	0	40.30	40.20	40.25	40.20	41.35	41,141,365	1,677,242,878	40.768	25.63	25.56	25.60	25.56	26.30	64,696,138	25.925	-1.71%
2009-12-07	0	41.00	41.00	41.05	40.80	41.45	39,719,807	1,633,585,402	41.128	26.07	26.07	26.10	25.95	26.36	62,460,691	26.154	0.00%
2009-12-04	0	41.00	41.00	41.05	39.45	41.15	72,404,400	2,927,943,007	40.439	26.07	26.07	26.10	25.09	26.17	113,858,279	25.716	2.63%
2009-12-03	0	39.95	39.90	39.95	39.15	40.15	49,001,185	1,951,622,136	39.828	25.40	25.37	25.40	24.90	25.53	77,055,961	25.327	2.30%
2009-12-02	0	39.05	39.05	39.10	38.90	39.70	45,374,054	1,784,692,324	39.333	24.83	24.83	24.86	24.74	25.25	71,352,179	25.012	0.00%
2009-12-01	0	39.05	38.95	39.00	38.20	39.20	67,387,942	2,612,411,788	38.767	24.83	24.77	24.80	24.29	24.93	105,969,735	24.652	0.64%
2009-11-30	0	38.80	38.75	38.80	38.70	39.30	56,046,516	2,181,466,013	38.922	24.67	24.64	24.67	24.61	24.99	88,134,973	24.751	3.19%
2009-11-27	0	37.60	37.55	37.60	37.30	39.20	109,486,504	4,190,333,847	38.273	23.91	23.88	23.91	23.72	24.93	172,171,097	24.338	-5.88%
2009-11-26	0	39.95	39.90	39.95	39.50	40.90	61,562,148	2,481,339,571	40.306	25.40	25.37	25.40	25.12	26.01	96,808,485	25.631	-1.84%
2009-11-25	0	40.70	40.70	40.75	39.00	40.80	81,725,278	3,261,581,393	39.909	25.88	25.88	25.91	24.80	25.95	128,515,664	25.379	4.49%
2009-11-24	0	38.95	38.95	39.00	38.70	39.65	39,122,111	1,530,801,094	39.129	24.77	24.77	24.80	24.61	25.21	61,520,795	24.883	-1.14%
2009-11-23	0	39.40	39.35	39.45	38.45	39.45	29,164,220	1,138,393,078	39.034	25.06	25.02	25.09	24.45	25.09	45,861,687	24.822	2.47%
2009-11-20	0	38.45	38.40	38.45	38.00	38.90	34,549,562	1,328,563,679	38.454	24.45	24.42	24.45	24.16	24.74	54,330,312	24.453	-0.26%
2009-11-19	0	38.55	38.55	38.60	38.45	39.15	36,755,554	1,422,774,401	38.709	24.51	24.51	24.55	24.45	24.90	57,799,307	24.616	-1.28%
2009-11-18	0	39.05	39.00	39.05	38.45	39.40	46,085,789	1,796,128,729	38.974	24.83	24.80	24.83	24.45	25.06	72,471,405	24.784	0.64%
2009-11-17	0	38.80	38.75	38.80	38.30	38.85	39,100,791	1,509,880,526	38.615	24.67	24.64	24.67	24.36	24.71	61,487,268	24.556	-0.77%
2009-11-16	0	39.10	39.05	39.15	38.90	39.40	33,294,195	1,302,677,601	39.126	24.86	24.83	24.90	24.74	25.06	52,356,207	24.881	1.03%
2009-11-13	0	38.70	38.70	38.80	38.00	38.95	28,209,525	1,088,512,534	38.587	24.61	24.61	24.67	24.16	24.77	44,360,398	24.538	0.91%
2009-11-12	0	38.35	38.30	38.35	38.20	39.25	29,011,676	1,121,897,501	38.671	24.39	24.36	24.39	24.29	24.96	45,621,806	24.591	-1.54%
2009-11-11	0	38.95	38.95	39.00	38.55	39.15	29,934,908	1,162,408,185	38.831	24.77	24.77	24.80	24.51	24.90	47,073,619	24.693	1.30%
2009-11-10	0	38.45	38.40	38.45	38.15	39.45	42,740,716	1,658,800,958	38.811	24.45	24.42	24.45	24.26	25.09	67,211,169	24.680	0.13%
2009-11-09	0	38.40	38.45	38.50	37.70	38.50	32,224,661	1,231,000,528	38.201	24.42	24.45	24.48	23.97	24.48	50,674,330	24.292	2.54%
2009-11-06	0	37.45	37.40	37.45	37.25	37.70	29,528,364	1,105,045,764	37.423	23.82	23.78	23.82	23.69	23.97	46,434,315	23.798	2.04%
2009-11-05	0	36.70	36.65	36.70	36.40	37.20	37,269,364	1,367,282,518	36.686	23.34	23.31	23.34	23.15	23.66	58,607,290	23.330	-1.34%
2009-11-04	0	37.20	37.20	37.25	36.35	37.25	34,109,022	1,259,224,571	36.918	23.66	23.66	23.69	23.12	23.69	53,637,549	23.477	3.05%
2009-11-03	0	36.10	36.10	36.20	36.00	37.30	42,330,761	1,547,691,120	36.562	22.96	22.96	23.02	22.89	23.72	66,566,502	23.250	-2.70%
2009-11-02	0	37.10	37.10	37.15	35.50	37.25	53,295,327	1,943,083,084	36.459	23.59	23.59	23.62	22.58	23.69	83,808,639	23.185	1.50%
2009-10-30	0	36.55	36.40	36.50	36.25	37.50	46,326,918	1,717,010,827	37.063	23.24	23.15	23.21	23.05	23.85	72,850,589	23.569	0.83%
2009-10-29	0	36.25	36.25	36.30	35.85	36.40	57,694,997	2,084,328,809	36.127	23.05	23.05	23.08	22.80	23.15	90,727,264	22.974	-2.03%
2009-10-28	0	37.00	36.95	37.00	36.85	38.15	48,529,115	1,816,146,230	37.424	23.53	23.50	23.53	23.43	24.26	76,313,615	23.798	-2.50%
2009-10-27	0	37.95	37.90	37.95	37.10	38.65	79,747,522	3,042,405,972	38.150	24.13	24.10	24.13	23.59	24.58	125,405,578	24.261	0.53%
2009-10-23	0	37.75	37.80	37.85	35.95	37.90	69,883,534	2,581,406,143	36.939	24.01	24.04	24.07	22.86	24.10	109,894,135	23.490	5.74%
2009-10-22	0	35.70	35.70	35.75	35.40	36.30	46,373,123	1,656,808,498	35.728	22.70	22.70	22.73	22.51	23.08	72,923,248	22.720	-1.92%
2009-10-21	0	36.40	36.45	36.50	36.00	36.50	18,898,049	685,295,110	36.263	23.15	23.18	23.21	22.89	23.21	29,717,798	23.060	0.14%
2009-10-20	0	36.35	36.30	36.35	36.20	36.65	31,011,246	1,130,220,423	36.446	23.12	23.08	23.12	23.02	23.31	48,766,195	23.176	-0.14%
2009-10-19	0	36.40	36.40	36.45	35.75	36.45	24,658,199	891,087,204	36.138	23.15	23.15	23.18	22.73	23.18	38,775,822	22.980	1.82%
2009-10-16	0	35.75	35.95	36.00	35.40	36.10	40,853,210	1,459,555,750	35.727	22.73	22.86	22.89	22.51	22.96	64,243,004	22.719	0.42%
2009-10-15	0	35.60	35.60	35.65	35.50	36.65	50,401,797	1,818,731,911	36.085	22.64	22.64	22.67	22.58	23.31	79,258,469	22.947	-0.97%
2009-10-14	0	35.95	35.95	36.00	35.40	36.10	39,145,472	1,403,480,060	35.853	22.86	22.86	22.89	22.51	22.96	61,557,531	22.799	1.99%
2009-10-13	0	35.25	35.10	35.15	35.00	35.70	34,686,890	1,230,541,876	35.476	22.42	22.32	22.35	22.26	22.70	54,546,265	22.560	1.15%
2009-10-12	0	34.85	34.80	34.85	34.75	35.80	20,394,643	716,137,379	35.114	22.16	22.13	22.16	22.10	22.77	32,071,241	22.330	-1.69%
2009-10-09	0	35.45	35.45	35.50	35.25	35.70	28,969,952	1,028,346,146	35.497	22.54	22.54	22.58	22.42	22.70	45,556,194	22.573	0.00%
2009-10-08	0	35.45	35.50	35.55	34.90	35.60	37,363,348	1,319,083,053	35.304	22.54	22.58	22.61	22.19	22.64	58,755,083	22.451	1.29%
2009-10-07	0	35.00	34.95	35.00	34.50	35.20	41,851,546	1,460,066,508	34.887	22.26	22.23	22.26	21.94	22.38	65,812,920	22.185	2.34%
2009-10-06	0	34.20	34.25	34.30	33.05	34.30	34,892,259	1,170,497,598	33.546	21.75	21.78	21.81	21.02	21.81	54,869,215	21.333	3.48%
2009-10-05	0	33.05	32.95	33.00	32.65	33.20	24,392,028	802,864,831	32.915	21.02	20.95	20.99	20.76	21.11	38,357,259	20.931	0.61%
2009-10-02	0	32.85	32.75	32.80	32.60	33.00	42,022,468	1,382,088,871	32.889	20.89	20.83	20.86	20.73	20.99	66,081,701	20.915	-2.67%
2009-09-30	0	33.75	33.75	33.80	33.70	34.25	26,504,153	900,048,830	33.959	21.46	21.46	21.49	21.43	21.78	41,678,645	21.595	-1.03%
2009-09-29	0	34.10	34.10	34.15	34.00	34.35	29,364,935	1,002,423,705	34.137	21.68	21.68	21.72	21.62	21.84	46,177,318	21.708	1.79%
2009-09-28	0	33.50	33.50	33.55	33.40	34.25	47,560,329	1,609,051,724	33.832	21.30	21.30	21.34	21.24	21.78	74,790,168	21.514	-3.18%
2009-09-25	0	34.60	34.60	34.65	33.95	34.85	37,243,793	1,285,581,989	34.518	22.00	22.00	22.03	21.59	22.16	58,567,079	21.951	0.44%
2009-09-24	0	34.45	34.35	34.40	34.30	35.35	60,156,019	2,088,189,652	34.713	21.91	21.84	21.88	21.81	22.48	94,597,301	22.075	-3.23%
2009-09-23	0	35.60	35.50	35.55	35.30	36.15	39,177,480	1,399,009,990	35.710	22.64	22.58	22.61	22.45	22.99	61,607,864	22.708	-1.52%
2009-09-22	0	36.15	36.10	36.15	35.55	36.15	42,955,757	1,539,423,580	35.837	22.99	22.96	22.99	22.61	22.99	67,549,328	22.790	1.97%
2009-09-21	0	35.45	35.35	35.40	35.35	36.30	39,066,881	1,403,143,121	35.916	22.54	22.48	22.51	22.48	23.08	61,433,944	22.840	-1.80%
2009-09-18	0	36.10	36.05	36.10	35.80	36.35	64,048,184	2,310,698,369	36.078	22.96	22.92	22.96	22.77	23.12	100,717,857	22.942	0.00%
2009-09-17	0	36.10	36.05	36.10	35.15	36.50	89,994,140	3,227,481,829	35.863	22.96	22.92	22.96	22.35	23.21	141,518,719	22.806	3.14%
2009-09-16	0	35.00	34.90	34.95	34.20	35.00	43,331,518	1,501,182,812	34.644	22.26	22.19	22.23	21.75	22.26	68,140,225	22.031	2.34%
2009-09-15	0	34.20	34.15	34.20	34.10	34.90	21,047,653	725,016,024	34.446	21.75	21.72	21.75	21.68	22.19	33,098,120	21.905	-0.29%
2009-09-14	0	34.30	34.25	34.30	34.20	34.70	34,970,159	1,205,491,267	34.472	21.81	21.78	21.81	21.75	22.07	54,991,715	21.921	-1.58%
2009-09-11	0	34.85	34.80	34.85	34.50	35.40	42,723,391	1,496,051,223	35.017	22.16	22.13	22.16	21.94	22.51	67,183,925	22.268	0.43%
2009-09-10	0	34.70	34.60	34.65	34.60	35.50	57,424,201	2,016,862,415	35.122	22.07	22.00	22.03	22.00	22.58	90,301,428	22.335	0.43%
2009-09-09	0	34.55	34.60	34.65	34.40	35.10	42,423,570	1,471,401,968	34.684	21.97	22.00	22.03	21.88	22.32	66,712,447	22.056	-1.29%
2009-09-08	0	35.00	34.95	35.00	34.25	35.00	60,477,920	2,098,582,287	34.700	22.26	22.23	22.26	21.78	22.26	95,103,501	22.066	2.34%
2009-09-07	0	34.20	34.15	34.20	34.05	34.55	44,126,371	1,513,585,297	34.301	21.75	21.72	21.75	21.65	21.97	69,390,157	21.813	1.18%
2009-09-04	0	33.80	33.75	33.80	33.20	34.20	70,575,513	2,373,299,713	33.628	21.49	21.46	21.49	21.11	21.75	110,982,295	21.384	1.35%
2009-09-03	0	33.35	33.35	33.40	32.60	33.60	64,361,761	2,138,110,546	33.220	21.21	21.21	21.24	20.73	21.37	101,210,967	21.125	2.77%
2009-09-02	0	32.45	32.35	32.40	31.80	32.65	59,312,921	1,918,545,540	32.346	20.64	20.57	20.60	20.22	20.76	93,271,502	20.569	0.15%
2009-09-01	0	32.40	32.35	32.40	32.00	33.35	64,511,031	2,091,034,742	32.414	20.60	20.57	20.60	20.35	21.21	101,445,699	20.612	-0.92%
2009-08-31	0	32.70	32.60	32.65	32.10	32.80	61,688,247	2,006,165,877	32.521	20.79	20.73	20.76	20.41	20.86	97,006,779	20.681	-1.65%
2009-08-28	0	33.25	33.20	33.25	33.05	34.15	69,445,159	2,323,210,671	33.454	21.14	21.11	21.14	21.02	21.72	109,204,776	21.274	-2.06%
2009-08-27	0	33.95	33.95	34.00	33.70	34.25	55,576,588	1,888,201,071	33.975	21.59	21.59	21.62	21.43	21.78	87,395,996	21.605	-1.02%
2009-08-26	0	34.30	34.25	34.30	33.35	34.45	99,395,496	3,377,618,899	33.982	21.81	21.78	21.81	21.21	21.91	156,302,658	21.609	3.16%
2009-08-25	0	33.25	33.15	33.20	32.40	33.30	48,026,089	1,581,196,063	32.924	21.14	21.08	21.11	20.60	21.18	75,522,590	20.937	0.61%
2009-08-24	0	33.05	33.05	33.10	32.75	33.35	44,013,105	1,454,605,494	33.049	21.02	21.02	21.05	20.83	21.21	69,212,042	21.017	1.54%
2009-08-21	0	32.55	32.55	32.60	31.95	33.05	34,627,195	1,125,045,566	32.490	20.70	20.70	20.73	20.32	21.02	54,452,393	20.661	-0.76%
2009-08-20	0	32.80	32.85	32.95	32.35	33.25	42,648,815	1,398,568,248	32.793	20.86	20.89	20.95	20.57	21.14	67,066,652	20.853	2.34%
2009-08-19	0	32.05	32.05	32.10	31.50	32.65	52,347,337	1,677,954,316	32.054	20.38	20.38	20.41	20.03	20.76	82,317,894	20.384	-0.93%
2009-08-18	0	32.35	32.30	32.35	31.50	32.50	58,810,235	1,886,580,496	32.079	20.57	20.54	20.57	20.03	20.67	92,481,012	20.400	0.78%
2009-08-17	0	32.10	32.10	32.15	31.90	32.95	71,304,270	2,310,714,143	32.406	20.41	20.41	20.44	20.29	20.95	112,128,289	20.608	-4.46%
2009-08-14	0	33.60	33.60	33.70	33.30	34.40	49,497,046	1,663,509,613	33.608	21.37	21.37	21.43	21.18	21.88	77,835,718	21.372	-1.61%
2009-08-13	0	34.15	34.10	34.15	33.85	34.40	41,393,817	1,410,573,684	34.077	21.72	21.68	21.72	21.53	21.88	65,093,127	21.670	2.09%
2009-08-12	0	33.45	33.40	33.45	33.15	33.55	72,865,682	2,429,414,311	33.341	21.27	21.24	21.27	21.08	21.34	114,583,660	21.202	-1.76%
2009-08-11	0	34.05	34.05	34.10	33.60	34.15	38,968,626	1,322,477,243	33.937	21.65	21.65	21.68	21.37	21.72	61,279,435	21.581	0.15%
2009-08-10	0	34.00	33.90	33.95	33.85	34.35	44,911,862	1,530,728,630	34.083	21.62	21.56	21.59	21.53	21.84	70,625,367	21.674	1.49%
2009-08-07	0	33.50	33.45	33.50	33.45	34.25	49,751,605	1,685,226,425	33.873	21.30	21.27	21.30	21.27	21.78	78,236,021	21.540	-3.18%
2009-08-06	0	34.60	34.50	34.55	33.95	34.75	55,555,104	1,902,424,791	34.244	22.00	21.94	21.97	21.59	22.10	87,362,212	21.776	1.02%
2009-08-05	0	34.25	34.25	34.30	33.80	35.10	43,000,528	1,476,074,105	34.327	21.78	21.78	21.81	21.49	22.32	67,619,732	21.829	-0.44%
2009-08-04	0	34.40	34.35	34.40	34.10	35.50	55,386,932	1,925,297,879	34.761	21.88	21.84	21.88	21.68	22.58	87,097,756	22.105	-2.13%
2009-08-03	0	35.15	35.15	35.20	34.05	35.20	48,479,991	1,686,656,682	34.791	22.35	22.35	22.38	21.65	22.38	76,236,366	22.124	2.33%
2009-07-31	0	34.35	34.35	34.40	33.95	34.65	37,132,498	1,275,541,507	34.351	21.84	21.84	21.88	21.59	22.03	58,392,064	21.844	1.18%
2009-07-30	0	33.95	33.95	34.00	33.35	34.65	69,884,508	2,372,553,825	33.950	21.59	21.59	21.62	21.21	22.03	109,895,667	21.589	-0.88%
2009-07-29	0	34.25	34.25	34.30	33.50	35.15	65,437,943	2,244,659,763	34.302	21.78	21.78	21.81	21.30	22.35	102,903,298	21.813	-2.84%
2009-07-28	0	35.25	35.25	35.30	34.65	35.35	53,035,874	1,858,644,778	35.045	22.42	22.42	22.45	22.03	22.48	83,400,641	22.286	1.00%
2009-07-27	0	34.90	34.85	34.90	34.80	35.45	61,527,327	2,158,625,654	35.084	22.19	22.16	22.19	22.13	22.54	96,753,727	22.311	0.14%
2009-07-24	0	34.85	34.85	34.90	34.05	35.20	86,943,738	3,015,685,829	34.685	22.16	22.16	22.19	21.65	22.38	136,721,862	22.057	0.14%
2009-07-23	0	34.80	34.75	34.80	33.50	34.90	84,244,165	2,903,653,710	34.467	22.13	22.10	22.13	21.30	22.19	132,476,696	21.918	4.98%
2009-07-22	0	33.15	33.00	33.05	33.05	34.30	72,505,032	2,451,729,220	33.815	21.08	20.99	21.02	21.02	21.81	114,016,526	21.503	-0.75%
2009-07-21	0	33.40	33.35	33.40	32.95	33.80	107,852,408	3,603,331,613	33.410	21.24	21.21	21.24	20.95	21.49	169,601,427	21.246	1.83%
2009-07-20	0	32.80	32.75	32.80	31.00	32.80	105,990,759	3,405,212,106	32.127	20.86	20.83	20.86	19.71	20.86	166,673,924	20.430	6.49%
2009-07-17	0	30.80	30.75	30.80	30.65	31.25	68,045,574	2,109,453,601	31.001	19.59	19.55	19.59	19.49	19.87	107,003,883	19.714	0.65%
2009-07-16	0	30.60	30.60	30.65	30.50	31.30	57,146,937	1,770,973,600	30.990	19.46	19.46	19.49	19.40	19.90	89,865,421	19.707	-0.16%
2009-07-15	0	30.65	30.60	30.65	30.50	31.00	66,385,600	2,042,947,489	30.774	19.49	19.46	19.49	19.40	19.71	104,393,520	19.570	0.33%
2009-07-14	0	30.55	30.55	30.60	30.30	30.80	56,713,344	1,728,254,547	30.474	19.43	19.43	19.46	19.27	19.59	89,183,582	19.379	3.04%
2009-07-13	0	29.65	29.75	29.80	29.55	30.45	62,249,567	1,865,144,749	29.962	18.85	18.92	18.95	18.79	19.36	97,889,473	19.054	-3.42%
2009-07-10	0	30.70	30.65	30.75	30.60	31.25	123,401,380	3,818,191,712	30.941	19.52	19.49	19.55	19.46	19.87	194,052,693	19.676	0.66%
2009-07-09	0	30.50	30.50	30.55	29.05	30.55	143,168,925	4,283,671,525	29.920	19.40	19.40	19.43	18.47	19.43	225,137,802	19.027	5.17%
2009-07-08	0	29.00	29.00	29.10	28.45	29.25	61,372,056	1,770,636,023	28.851	18.44	18.44	18.51	18.09	18.60	96,509,559	18.347	0.35%
2009-07-07	0	28.90	28.95	29.00	28.80	29.60	47,625,158	1,395,279,242	29.297	18.38	18.41	18.44	18.31	18.82	74,892,113	18.631	-1.03%
2009-07-06	0	29.20	29.15	29.20	29.00	29.75	69,279,569	2,036,131,239	29.390	18.57	18.54	18.57	18.44	18.92	108,944,381	18.690	0.34%
2009-07-03	0	29.10	29.20	29.25	28.10	29.25	62,447,433	1,797,977,415	28.792	18.51	18.57	18.60	17.87	18.60	98,200,624	18.309	1.75%
2009-07-02	0	28.60	28.55	28.60	28.45	29.55	78,607,790	2,281,273,333	29.021	18.19	18.16	18.19	18.09	18.79	123,613,312	18.455	0.35%
2009-06-30	0	28.50	28.65	28.70	28.30	29.20	48,966,367	1,412,568,574	28.848	18.12	18.22	18.25	18.00	18.57	77,001,208	18.345	-0.87%
2009-06-29	0	28.75	28.70	28.75	28.55	29.10	29,289,756	844,487,170	28.832	18.28	18.25	18.28	18.16	18.51	46,059,096	18.335	-1.03%
2009-06-26	0	29.05	29.00	29.05	28.55	29.25	49,086,031	1,419,762,855	28.924	18.47	18.44	18.47	18.16	18.60	77,189,384	18.393	2.11%
2009-06-25	0	28.45	28.40	28.45	28.05	28.70	40,530,812	1,149,566,663	28.363	18.09	18.06	18.09	17.84	18.25	63,736,023	18.036	1.79%
2009-06-24	0	27.95	27.90	27.95	27.35	28.00	43,716,288	1,213,476,048	27.758	17.77	17.74	17.77	17.39	17.81	68,745,288	17.652	1.45%
2009-06-23	0	27.55	27.50	27.55	27.15	27.75	56,374,700	1,546,726,960	27.437	17.52	17.49	17.52	17.27	17.65	88,651,053	17.447	-2.48%
2009-06-22	0	28.25	28.20	28.25	28.15	29.05	55,240,514	1,578,219,132	28.570	17.96	17.93	17.96	17.90	18.47	86,867,509	18.168	0.36%
2009-06-19	0	28.15	28.00	28.05	28.00	28.65	46,462,361	1,317,937,155	28.366	17.90	17.81	17.84	17.81	18.22	73,063,577	18.038	-0.53%
2009-06-18	0	28.30	28.25	28.30	28.15	28.80	57,395,016	1,632,719,135	28.447	18.00	17.96	18.00	17.90	18.31	90,255,534	18.090	-1.39%
2009-06-17	0	28.70	28.60	28.65	28.20	29.20	76,121,195	2,177,590,696	28.607	18.25	18.19	18.22	17.93	18.57	119,703,061	18.192	-0.52%
2009-06-16	0	28.85	28.80	28.85	28.40	29.20	63,040,510	1,812,657,769	28.754	18.35	18.31	18.35	18.06	18.57	99,133,257	18.285	-1.70%
2009-06-15	0	29.35	29.30	29.35	29.10	30.10	66,953,935	1,980,175,180	29.575	18.66	18.63	18.66	18.51	19.14	105,287,245	18.807	-2.65%
2009-06-12	0	30.15	30.10	30.15	29.85	31.35	89,092,523	2,716,915,835	30.495	19.17	19.14	19.17	18.98	19.94	140,100,897	19.393	-0.82%
2009-06-11	0	30.40	30.35	30.45	30.05	30.70	58,413,681	1,772,144,539	30.338	19.33	19.30	19.36	19.11	19.52	91,857,418	19.292	-0.49%
2009-06-10	0	30.55	30.50	30.55	29.35	30.70	103,640,640	3,124,563,812	30.148	19.43	19.40	19.43	18.66	19.52	162,978,285	19.172	4.98%
2009-06-09	0	29.10	29.05	29.10	28.50	29.75	66,539,181	1,942,109,282	29.187	18.51	18.47	18.51	18.12	18.92	104,635,031	18.561	-1.02%
2009-06-08	0	29.40	29.35	29.45	29.25	30.30	62,736,351	1,862,055,390	29.681	18.70	18.66	18.73	18.60	19.27	98,654,957	18.874	-2.00%
2009-06-05	0	30.00	30.00	30.05	29.65	30.15	47,660,579	1,426,240,405	29.925	19.08	19.08	19.11	18.85	19.17	74,947,814	19.030	0.50%
2009-06-04	0	29.85	29.80	29.85	29.10	30.10	78,531,404	2,327,935,209	29.643	18.98	18.95	18.98	18.51	19.14	123,493,193	18.851	0.17%
2009-06-03	0	29.80	29.80	29.85	29.50	30.80	96,924,688	2,922,049,324	30.148	18.95	18.95	18.98	18.76	19.59	152,417,231	19.171	1.88%
2009-06-02	0	29.25	29.20	29.30	28.90	30.40	108,832,377	3,234,533,052	29.720	18.60	18.57	18.63	18.38	19.33	171,142,461	18.900	-2.82%
2009-06-01	0	30.10	30.10	30.15	28.70	30.25	143,917,301	4,259,886,741	29.600	19.14	19.14	19.17	18.25	19.24	226,314,647	18.823	6.55%
2009-05-29	0	28.25	28.15	28.20	27.75	28.40	91,527,710	2,573,879,229	28.121	17.96	17.90	17.93	17.65	18.06	143,930,308	17.883	1.80%
2009-05-27	0	27.75	27.70	27.75	27.10	27.80	84,099,707	2,313,474,188	27.509	17.65	17.61	17.65	17.23	17.68	132,249,531	17.493	4.52%
2009-05-26	0	26.55	26.55	26.60	26.50	27.10	27,972,448	747,648,413	26.728	16.88	16.88	16.92	16.85	17.23	43,987,586	16.997	-1.12%
2009-05-25	0	26.85	26.80	26.85	26.60	27.25	44,054,068	1,183,742,707	26.870	17.07	17.04	17.07	16.92	17.33	69,276,458	17.087	-0.74%
2009-05-22	0	27.05	27.05	27.10	26.65	27.40	61,011,134	1,646,901,293	26.993	17.20	17.20	17.23	16.95	17.42	95,941,997	17.166	-1.28%
2009-05-21	0	27.40	27.30	27.35	27.20	27.85	49,559,320	1,360,364,407	27.449	17.42	17.36	17.39	17.30	17.71	77,933,646	17.455	-1.79%
2009-05-20	0	27.90	27.85	27.90	27.60	28.35	45,028,511	1,258,294,646	27.944	17.74	17.71	17.74	17.55	18.03	70,808,801	17.770	-0.53%
2009-05-19	0	28.05	28.15	28.20	27.90	28.40	49,275,411	1,383,846,749	28.084	17.84	17.90	17.93	17.74	18.06	77,487,190	17.859	2.19%
2009-05-18	0	27.45	27.40	27.45	26.65	27.50	89,230,634	2,418,763,429	27.107	17.46	17.42	17.46	16.95	17.49	140,318,081	17.238	-0.36%
2009-05-15	0	27.55	27.50	27.55	27.30	27.90	33,561,852	925,632,685	27.580	17.52	17.49	17.52	17.36	17.74	52,777,106	17.539	0.92%
2009-05-14	0	27.30	27.25	27.30	27.10	27.60	42,800,656	1,171,390,659	27.369	17.36	17.33	17.36	17.23	17.55	67,305,427	17.404	-2.85%
2009-05-13	0	28.10	28.15	28.20	28.00	28.80	49,589,117	1,406,422,812	28.362	17.87	17.90	17.93	17.81	18.31	77,980,503	18.036	-0.53%
2009-05-12	0	28.25	28.35	28.40	27.95	28.60	42,620,879	1,203,671,751	28.241	17.96	18.03	18.06	17.77	18.19	67,022,722	17.959	-0.35%
2009-05-11	0	28.35	28.25	28.30	28.10	29.20	60,470,752	1,737,060,717	28.726	18.03	17.96	18.00	17.87	18.57	95,092,229	18.267	-2.24%
2009-05-08	0	29.00	28.95	29.05	28.75	29.45	50,714,708	1,469,817,903	28.982	18.44	18.41	18.47	18.28	18.73	79,750,532	18.430	-0.85%
2009-05-07	0	29.25	29.20	29.25	28.60	29.70	64,959,081	1,890,325,629	29.100	18.60	18.57	18.60	18.19	18.89	102,150,272	18.505	0.86%
2009-05-06	0	29.00	29.10	29.15	28.20	29.30	60,348,982	1,735,771,733	28.762	18.44	18.51	18.54	17.93	18.63	94,900,741	18.290	1.58%
2009-05-05	0	28.55	28.55	28.60	28.05	29.15	64,002,247	1,828,781,123	28.574	18.16	18.16	18.19	17.84	18.54	100,645,620	18.170	-0.52%
2009-05-04	0	28.70	28.70	28.75	27.65	28.75	63,980,708	1,809,275,478	28.278	18.25	18.25	18.28	17.58	18.28	100,611,749	17.983	4.94%
2009-04-30	0	27.35	27.35	27.40	27.10	27.80	56,217,535	1,544,575,501	27.475	17.39	17.39	17.42	17.23	17.68	88,403,906	17.472	2.63%
2009-04-29	0	26.65	26.65	26.70	26.05	26.75	51,852,336	1,370,638,299	26.433	16.95	16.95	16.98	16.57	17.01	81,539,489	16.810	3.09%
2009-04-28	0	25.85	25.85	25.90	25.55	27.00	59,522,270	1,556,433,840	26.149	16.44	16.44	16.47	16.25	17.17	93,600,710	16.628	-2.82%
2009-04-27	0	26.60	26.55	26.60	26.50	27.40	52,927,295	1,414,897,380	26.733	16.92	16.88	16.92	16.85	17.42	83,229,897	17.000	-3.27%
2009-04-24	0	27.50	27.50	27.55	27.15	27.85	45,878,035	1,262,194,935	27.512	17.49	17.49	17.52	17.27	17.71	72,144,706	17.495	0.55%
2009-04-23	0	27.35	27.30	27.40	26.45	27.45	53,472,102	1,440,649,067	26.942	17.39	17.36	17.42	16.82	17.46	84,086,623	17.133	4.04%
2009-04-22	0	26.55	26.50	26.60	26.50	28.20	108,952,584	2,982,763,610	27.377	16.72	16.69	16.75	16.69	17.76	173,034,212	17.238	-4.32%
2009-04-21	0	27.75	27.70	27.75	27.35	28.10	51,724,622	1,434,706,540	27.737	17.47	17.44	17.47	17.22	17.69	82,147,012	17.465	-1.60%
2009-04-20	0	28.20	28.15	28.20	27.40	28.30	53,395,399	1,494,681,592	27.993	17.76	17.72	17.76	17.25	17.82	84,800,474	17.626	0.89%
2009-04-17	0	27.95	27.70	27.80	27.60	28.20	49,952,003	1,392,218,480	27.871	17.60	17.44	17.50	17.38	17.76	79,331,808	17.549	0.00%
2009-04-16	0	27.95	27.90	27.95	27.50	28.45	53,599,357	1,496,120,242	27.913	17.60	17.57	17.60	17.32	17.91	85,124,392	17.576	-0.36%
2009-04-15	0	28.05	28.00	28.05	27.30	28.15	62,164,247	1,724,951,514	27.748	17.66	17.63	17.66	17.19	17.72	98,726,814	17.472	-0.71%
2009-04-14	0	28.25	28.20	28.25	28.00	28.65	68,818,651	1,946,773,192	28.288	17.79	17.76	17.79	17.63	18.04	109,295,077	17.812	1.25%
2009-04-09	0	27.90	27.90	28.00	27.05	28.00	61,941,941	1,703,719,828	27.505	17.57	17.57	17.63	17.03	17.63	98,373,756	17.319	4.89%
2009-04-08	0	26.60	26.65	26.70	26.20	27.10	66,383,568	1,765,895,273	26.601	16.75	16.78	16.81	16.50	17.06	105,427,774	16.750	-2.74%
2009-04-07	0	27.35	27.35	27.45	27.10	27.85	45,692,696	1,253,197,370	27.427	17.22	17.22	17.28	17.06	17.54	72,567,344	17.269	-1.08%
2009-04-06	0	27.65	27.60	27.70	27.30	28.15	53,910,122	1,492,389,962	27.683	17.41	17.38	17.44	17.19	17.72	85,617,937	17.431	3.17%
2009-04-03	0	26.80	26.80	26.85	26.45	27.20	51,992,508	1,393,001,388	26.792	16.87	16.87	16.91	16.65	17.13	82,572,458	16.870	-0.74%
2009-04-02	0	27.00	26.90	26.95	26.05	27.15	87,249,201	2,321,248,256	26.605	17.00	16.94	16.97	16.40	17.10	138,565,752	16.752	5.88%
2009-04-01	0	25.50	25.40	25.45	24.80	26.05	61,054,690	1,560,613,755	25.561	16.06	15.99	16.02	15.62	16.40	96,964,659	16.095	-0.78%
2009-03-31	0	25.70	25.65	25.70	24.70	25.90	64,762,113	1,645,956,899	25.415	16.18	16.15	16.18	15.55	16.31	102,852,643	16.003	2.80%
2009-03-30	0	25.00	24.95	25.00	24.80	25.80	65,037,253	1,639,587,870	25.210	15.74	15.71	15.74	15.62	16.25	103,289,609	15.874	-4.40%
2009-03-27	0	26.15	26.15	26.20	25.65	26.80	65,574,192	1,714,415,834	26.145	16.47	16.47	16.50	16.15	16.87	104,142,354	16.462	-1.13%
2009-03-26	0	26.45	26.45	26.50	25.60	26.50	76,539,780	1,994,043,414	26.052	16.65	16.65	16.69	16.12	16.69	121,557,470	16.404	4.34%
2009-03-25	0	25.35	25.40	25.45	25.05	26.00	71,520,926	1,832,392,906	25.620	15.96	15.99	16.02	15.77	16.37	113,586,724	16.132	-1.74%
2009-03-24	0	25.80	25.75	25.80	25.35	26.25	74,206,190	1,916,045,286	25.821	16.25	16.21	16.25	15.96	16.53	117,851,354	16.258	0.58%
2009-03-23	0	25.65	25.70	25.75	24.75	25.75	78,538,287	1,984,166,672	25.264	16.15	16.18	16.21	15.58	16.21	124,731,421	15.908	5.12%
2009-03-20	0	24.40	24.35	24.40	24.00	24.80	45,479,027	1,108,637,788	24.377	15.36	15.33	15.36	15.11	15.62	72,228,003	15.349	-2.20%
2009-03-19	0	24.95	24.90	24.95	24.05	25.20	75,812,755	1,874,879,538	24.730	15.71	15.68	15.71	15.14	15.87	120,402,838	15.572	2.04%
2009-03-18	0	24.45	24.40	24.45	24.15	24.95	62,204,832	1,524,746,517	24.512	15.40	15.36	15.40	15.21	15.71	98,791,269	15.434	1.88%
2009-03-17	0	24.00	24.00	24.10	24.00	25.20	112,867,533	2,786,064,518	24.684	15.11	15.11	15.17	15.11	15.87	179,251,780	15.543	-4.95%
2009-03-16	0	25.25	25.20	25.25	24.00	25.25	129,788,549	3,198,432,576	24.643	15.90	15.87	15.90	15.11	15.90	206,125,072	15.517	6.54%
2009-03-13	0	23.70	23.70	23.75	23.20	23.70	99,737,336	2,344,727,499	23.509	14.92	14.92	14.95	14.61	14.92	158,398,917	14.803	4.87%
2009-03-12	0	22.60	22.50	22.60	22.20	22.60	53,729,703	1,205,740,761	22.441	14.23	14.17	14.23	13.98	14.23	85,331,403	14.130	1.80%
2009-03-11	0	22.20	22.20	22.25	21.95	22.60	83,422,593	1,855,942,891	22.247	13.98	13.98	14.01	13.82	14.23	132,488,483	14.008	3.74%
2009-03-10	0	21.40	21.35	21.40	20.90	21.45	38,704,063	822,202,266	21.243	13.47	13.44	13.47	13.16	13.51	61,468,272	13.376	1.66%
2009-03-09	0	21.05	21.00	21.05	21.00	21.60	38,906,794	827,069,564	21.258	13.25	13.22	13.25	13.22	13.60	61,790,241	13.385	-1.17%
2009-03-06	0	21.30	21.30	21.50	21.30	21.80	62,439,684	1,343,673,382	21.520	13.41	13.41	13.54	13.41	13.73	99,164,252	13.550	-2.29%
2009-03-05	0	21.80	21.80	21.85	21.55	22.40	68,298,821	1,505,658,816	22.045	13.73	13.73	13.76	13.57	14.10	108,469,503	13.881	-0.91%
2009-03-04	0	22.00	22.00	22.05	20.70	22.40	77,157,378	1,681,145,069	21.789	13.85	13.85	13.88	13.03	14.10	122,538,315	13.719	4.76%
2009-03-03	0	21.00	21.00	21.05	20.40	21.40	68,463,814	1,435,045,488	20.961	13.22	13.22	13.25	12.85	13.47	108,731,539	13.198	1.45%
2009-03-02	0	20.70	20.70	20.80	20.65	21.30	74,665,831	1,556,516,568	20.846	13.03	13.03	13.10	13.00	13.41	118,581,338	13.126	-5.05%
2009-02-27	0	21.80	21.80	21.85	21.80	22.65	57,337,737	1,265,995,921	22.080	13.73	13.73	13.76	13.73	14.26	91,061,540	13.903	-2.46%
2009-02-26	0	22.35	22.30	22.35	22.10	23.00	62,189,253	1,394,117,112	22.417	14.07	14.04	14.07	13.92	14.48	98,766,527	14.115	-1.97%
2009-02-25	0	22.80	22.75	22.80	22.50	23.05	52,268,537	1,191,880,118	22.803	14.36	14.32	14.36	14.17	14.51	83,010,836	14.358	1.56%
2009-02-24	0	22.45	22.40	22.45	22.05	22.55	78,433,305	1,749,416,794	22.305	14.14	14.10	14.14	13.88	14.20	124,564,692	14.044	-3.23%
2009-02-23	0	23.20	23.15	23.20	22.20	23.30	69,046,383	1,571,621,302	22.762	14.61	14.58	14.61	13.98	14.67	109,656,752	14.332	5.22%
2009-02-20	0	22.05	22.05	22.10	21.90	22.30	54,304,694	1,202,599,854	22.145	13.88	13.88	13.92	13.79	14.04	86,244,581	13.944	-2.65%
2009-02-19	0	22.65	22.60	22.70	22.00	22.75	48,942,648	1,102,390,653	22.524	14.26	14.23	14.29	13.85	14.32	77,728,790	14.183	0.89%
2009-02-18	0	22.45	22.45	22.50	21.80	22.65	57,162,622	1,270,296,757	22.223	14.14	14.14	14.17	13.73	14.26	90,783,430	13.993	1.13%
2009-02-17	0	22.20	22.20	22.25	22.20	22.80	73,584,684	1,652,559,011	22.458	13.98	13.98	14.01	13.98	14.36	116,864,303	14.141	-5.33%
2009-02-16	0	23.45	23.40	23.45	22.95	23.60	42,536,606	990,540,568	23.287	14.77	14.73	14.77	14.45	14.86	67,554,966	14.663	0.00%
2009-02-13	0	23.45	23.40	23.45	22.60	23.50	41,143,179	955,811,069	23.231	14.77	14.73	14.77	14.23	14.80	65,341,980	14.628	3.76%
2009-02-12	0	22.60	22.60	22.65	22.35	23.20	46,930,178	1,067,561,470	22.748	14.23	14.23	14.26	14.07	14.61	74,532,664	14.323	-3.00%
2009-02-11	0	23.30	23.25	23.30	22.75	23.35	46,842,275	1,081,402,864	23.086	14.67	14.64	14.67	14.32	14.70	74,393,060	14.536	-2.10%
2009-02-10	0	23.80	23.75	23.80	23.15	24.00	49,793,767	1,178,636,409	23.670	14.99	14.95	14.99	14.58	15.11	79,080,504	14.904	1.28%
2009-02-09	0	23.50	23.45	23.50	22.90	23.80	54,272,824	1,272,883,103	23.453	14.80	14.77	14.80	14.42	14.99	86,193,966	14.768	-0.21%
2009-02-06	0	23.55	23.55	23.60	22.85	23.60	61,867,016	1,441,784,185	23.305	14.83	14.83	14.86	14.39	14.86	98,254,763	14.674	3.97%
2009-02-05	0	22.65	22.60	22.65	21.85	23.30	121,347,815	2,750,582,882	22.667	14.26	14.23	14.26	13.76	14.67	192,719,830	14.272	3.90%
2009-02-04	0	21.80	21.80	21.85	21.30	21.85	57,774,158	1,249,543,286	21.628	13.73	13.73	13.76	13.41	13.76	91,754,647	13.618	4.56%
2009-02-03	0	20.85	20.85	20.90	20.55	21.20	48,806,321	1,018,142,178	20.861	13.13	13.13	13.16	12.94	13.35	77,512,281	13.135	2.21%
2009-02-02	0	20.40	20.35	20.40	20.15	20.95	49,593,521	1,016,652,752	20.500	12.85	12.81	12.85	12.69	13.19	78,762,481	12.908	-1.92%
2009-01-30	0	20.80	20.80	21.00	20.30	21.45	78,321,507	1,633,740,627	20.859	13.10	13.10	13.22	12.78	13.51	124,387,139	13.134	0.24%
2009-01-29	0	20.75	20.75	20.80	20.75	21.65	66,606,031	1,404,916,354	21.093	13.07	13.07	13.10	13.07	13.63	105,781,081	13.281	4.27%
2009-01-23	0	19.90	19.90	19.96	19.74	20.20	53,820,815	1,074,042,086	19.956	12.53	12.53	12.57	12.43	12.72	85,476,103	12.565	-1.49%
2009-01-22	0	20.20	20.15	20.20	20.20	20.80	48,478,740	991,481,573	20.452	12.72	12.69	12.72	12.72	13.10	76,992,030	12.878	-0.49%
2009-01-21	0	20.30	20.25	20.30	20.00	21.00	118,363,041	2,423,803,613	20.478	12.78	12.75	12.78	12.59	13.22	187,979,530	12.894	-7.52%
2009-01-20	0	21.95	21.90	21.95	21.70	22.50	39,508,021	869,267,350	22.002	13.82	13.79	13.82	13.66	14.17	62,745,086	13.854	-2.01%
2009-01-19	0	22.40	22.35	22.40	21.90	22.95	46,180,459	1,036,476,549	22.444	14.10	14.07	14.10	13.79	14.45	73,341,990	14.132	0.90%
2009-01-16	0	22.20	22.20	22.25	21.70	22.50	64,100,184	1,421,858,776	22.182	13.98	13.98	14.01	13.66	14.17	101,801,393	13.967	0.91%
2009-01-15	0	22.00	22.00	22.05	21.20	22.30	89,322,625	1,931,094,831	21.619	13.85	13.85	13.88	13.35	14.04	141,858,682	13.613	-2.44%
2009-01-14	0	22.55	22.50	22.55	22.05	23.20	66,750,941	1,515,853,935	22.709	14.20	14.17	14.20	13.88	14.61	106,011,221	14.299	2.50%
2009-01-13	0	22.00	22.00	22.10	22.00	22.90	76,356,246	1,709,377,449	22.387	13.85	13.85	13.92	13.85	14.42	121,265,989	14.096	-3.30%
2009-01-12	0	22.75	22.70	22.75	22.50	23.50	68,501,708	1,565,694,698	22.856	14.32	14.29	14.32	14.17	14.80	108,791,720	14.392	-3.60%
2009-01-09	0	23.60	23.60	23.65	23.50	24.55	49,662,946	1,187,370,698	23.909	14.86	14.86	14.89	14.80	15.46	78,872,739	15.054	-0.21%
2009-01-08	0	23.65	23.65	23.70	23.40	24.20	59,320,489	1,414,291,714	23.842	14.89	14.89	14.92	14.73	15.24	94,210,469	15.012	-3.27%
2009-01-07	0	24.45	24.45	24.50	24.45	26.15	57,219,725	1,447,420,694	25.296	15.40	15.40	15.43	15.40	16.47	90,874,118	15.928	-4.31%
2009-01-06	0	25.55	25.50	25.55	24.95	25.80	52,863,866	1,345,693,081	25.456	16.09	16.06	16.09	15.71	16.25	83,956,314	16.028	-0.20%
2009-01-05	0	25.60	25.55	25.60	24.75	25.60	74,942,762	1,893,487,064	25.266	16.12	16.09	16.12	15.58	16.12	119,021,149	15.909	3.43%
2009-01-02	0	24.75	24.70	24.75	23.60	24.75	41,638,212	1,009,780,362	24.251	15.58	15.55	15.58	14.86	15.58	66,128,172	15.270	5.10%
2008-12-31	0	23.55	23.55	23.70	23.45	24.05	37,633,566	892,498,202	23.715	14.83	14.83	14.92	14.77	15.14	59,768,150	14.933	0.64%
2008-12-30	0	23.40	23.40	23.45	23.20	23.70	54,172,564	1,269,804,985	23.440	14.73	14.73	14.77	14.61	14.92	86,034,737	14.759	1.08%
2008-12-29	0	23.15	23.15	23.20	22.10	23.35	32,850,728	751,971,795	22.891	14.58	14.58	14.61	13.92	14.70	52,172,235	14.413	1.76%
2008-12-24	0	22.75	22.75	22.80	21.80	23.25	42,928,070	974,456,438	22.700	14.32	14.32	14.36	13.73	14.64	68,176,674	14.293	0.66%
2008-12-23	0	22.60	22.55	22.60	22.40	23.35	64,093,765	1,456,894,402	22.731	14.23	14.20	14.23	14.10	14.70	101,791,198	14.313	-3.83%
2008-12-22	0	23.50	23.45	23.50	23.50	24.90	52,134,259	1,260,371,812	24.176	14.80	14.77	14.80	14.80	15.68	82,797,581	15.222	-4.08%
2008-12-19	0	24.50	24.50	24.60	24.50	25.75	83,021,525	2,066,592,637	24.892	15.43	15.43	15.49	15.43	16.21	131,851,523	15.674	-3.92%
2008-12-18	0	25.50	25.45	25.50	24.75	25.50	74,573,703	1,878,962,297	25.196	16.06	16.02	16.06	15.58	16.06	118,435,024	15.865	2.82%
2008-12-17	0	24.80	24.75	24.80	24.10	25.25	80,639,176	1,998,066,196	24.778	15.62	15.58	15.62	15.17	15.90	128,067,970	15.602	2.06%
2008-12-16	0	24.30	24.15	24.30	23.05	24.30	60,385,168	1,438,504,904	23.822	15.30	15.21	15.30	14.51	15.30	95,901,351	15.000	3.40%
2008-12-15	0	23.50	23.45	23.50	23.50	24.30	55,105,696	1,316,659,612	23.893	14.80	14.77	14.80	14.80	15.30	87,516,701	15.045	1.95%
2008-12-12	0	23.05	23.00	23.05	22.50	24.50	111,186,103	2,572,404,377	23.136	14.51	14.48	14.51	14.17	15.43	176,581,399	14.568	-6.30%
2008-12-11	0	24.60	24.55	24.60	23.85	25.40	95,515,156	2,357,849,918	24.686	15.49	15.46	15.49	15.02	15.99	151,693,417	15.544	0.82%
2008-12-10	0	24.40	24.35	24.40	23.45	24.65	98,456,872	2,374,516,992	24.117	15.36	15.33	15.36	14.77	15.52	156,365,334	15.186	5.63%
2008-12-09	0	23.10	23.05	23.10	22.85	24.15	93,505,720	2,188,006,416	23.400	14.55	14.51	14.55	14.39	15.21	148,502,109	14.734	-2.94%
2008-12-08	0	23.80	23.70	23.80	22.35	23.80	167,371,836	3,908,322,006	23.351	14.99	14.92	14.99	14.07	14.99	265,813,372	14.703	10.19%
2008-12-05	0	21.60	21.50	21.60	20.70	21.60	105,022,527	2,234,494,554	21.276	13.60	13.54	13.60	13.03	13.60	166,792,650	13.397	5.88%
2008-12-04	0	20.40	20.35	20.45	20.15	21.10	93,925,432	1,946,494,822	20.724	12.85	12.81	12.88	12.69	13.29	149,168,680	13.049	1.24%
2008-12-03	0	20.15	20.15	20.20	19.96	20.40	72,787,497	1,465,758,967	20.138	12.69	12.69	12.72	12.57	12.85	115,598,242	12.680	2.81%
2008-12-02	0	19.60	19.60	19.62	19.32	19.78	94,460,865	1,851,128,987	19.597	12.34	12.34	12.35	12.17	12.45	150,019,033	12.339	-4.16%
2008-12-01	0	20.45	20.45	20.50	19.74	20.80	75,145,972	1,538,637,332	20.475	12.88	12.88	12.91	12.43	13.10	119,343,879	12.892	2.56%
2008-11-28	0	19.94	19.94	20.00	19.78	20.80	111,375,648	2,256,164,697	20.257	12.56	12.56	12.59	12.45	13.10	176,882,427	12.755	-2.73%
2008-11-27	0	20.50	20.50	20.55	19.98	21.60	107,338,120	2,238,560,061	20.855	12.91	12.91	12.94	12.58	13.60	170,470,183	13.132	0.49%
2008-11-26	0	20.40	20.35	20.40	19.98	20.45	88,191,643	1,787,225,452	20.265	12.85	12.81	12.85	12.58	12.88	140,062,501	12.760	3.03%
2008-11-25	0	19.80	19.80	19.82	19.66	20.25	88,760,494	1,768,975,383	19.930	12.47	12.47	12.48	12.38	12.75	140,965,928	12.549	3.02%
2008-11-24	0	19.22	19.20	19.22	19.04	19.72	67,088,830	1,296,792,306	19.329	12.10	12.09	12.10	11.99	12.42	106,547,843	12.171	-2.14%
2008-11-21	0	19.64	19.62	19.64	18.14	19.80	125,862,308	2,402,725,606	19.090	12.37	12.35	12.37	11.42	12.47	199,889,571	12.020	3.37%
2008-11-20	0	19.00	18.98	19.00	18.40	19.00	114,300,947	2,133,201,548	18.663	11.96	11.95	11.96	11.59	11.96	181,528,272	11.751	-4.62%
2008-11-19	0	19.92	19.90	19.92	19.80	20.75	72,282,505	1,459,929,773	20.198	12.54	12.53	12.54	12.47	13.07	114,796,234	12.718	-0.40%
2008-11-18	0	20.00	19.98	20.00	19.80	21.30	116,855,238	2,359,349,885	20.190	12.59	12.58	12.59	12.47	13.41	185,584,896	12.713	-6.76%
2008-11-17	0	21.45	21.40	21.45	20.95	22.00	82,682,767	1,772,779,590	21.441	13.51	13.47	13.51	13.19	13.85	131,313,521	13.500	-1.83%
2008-11-14	0	21.85	21.80	21.85	21.40	22.05	134,052,007	2,907,721,451	21.691	13.76	13.73	13.76	13.47	13.88	212,896,129	13.658	5.81%
2008-11-13	0	20.65	20.65	20.70	19.84	20.75	102,432,744	2,082,082,145	20.326	13.00	13.00	13.03	12.49	13.07	162,679,658	12.799	-2.82%
2008-11-12	0	21.25	21.25	21.30	20.70	22.10	73,125,160	1,568,511,343	21.450	13.38	13.38	13.41	13.03	13.92	116,134,505	13.506	0.24%
2008-11-11	0	21.20	21.20	21.25	21.00	22.90	100,368,552	2,193,996,595	21.859	13.35	13.35	13.38	13.22	14.42	159,401,390	13.764	-5.78%
2008-11-10	0	22.50	22.45	22.50	21.90	22.90	110,804,235	2,492,765,707	22.497	14.17	14.14	14.17	13.79	14.42	175,974,931	14.165	8.96%
2008-11-07	0	20.65	20.60	20.65	19.18	21.20	97,551,452	1,985,613,910	20.355	13.00	12.97	13.00	12.08	13.35	154,927,382	12.816	3.25%
2008-11-06	0	20.00	20.00	20.05	19.86	20.65	119,045,174	2,409,348,082	20.239	12.59	12.59	12.62	12.51	13.00	189,062,867	12.744	-7.62%
2008-11-05	0	21.65	21.65	21.70	21.65	22.80	162,358,818	3,616,344,958	22.274	13.63	13.63	13.66	13.63	14.36	257,851,894	14.025	4.34%
2008-11-04	0	20.75	20.70	20.75	20.15	21.40	112,532,512	2,336,750,187	20.765	13.07	13.03	13.07	12.69	13.47	178,719,713	13.075	-1.19%
2008-11-03	0	21.00	20.95	21.00	20.50	21.85	118,836,878	2,535,084,493	21.332	13.22	13.19	13.22	12.91	13.76	188,732,059	13.432	3.19%
2008-10-31	0	20.35	20.30	20.35	19.76	20.90	151,656,430	3,077,415,397	20.292	12.81	12.78	12.81	12.44	13.16	240,854,782	12.777	-4.46%
2008-10-30	0	21.30	21.25	21.30	19.86	21.50	236,645,019	4,914,914,842	20.769	13.41	13.38	13.41	12.51	13.54	375,830,318	13.077	12.22%
2008-10-29	0	18.98	18.92	18.98	18.04	20.40	189,476,245	3,669,667,372	19.367	11.95	11.91	11.95	11.36	12.85	300,918,725	12.195	-0.21%
2008-10-28	0	19.02	19.02	19.04	16.72	19.72	399,703,332	7,438,712,743	18.611	11.98	11.98	11.99	10.53	12.42	634,793,122	11.718	13.89%
2008-10-27	0	16.70	16.70	16.72	15.30	19.86	221,150,933	3,846,948,779	17.395	10.52	10.52	10.53	9.634	12.51	351,223,220	10.953	-13.92%
2008-10-24	0	19.40	19.40	19.44	19.40	20.80	175,066,412	3,502,927,573	20.009	12.22	12.22	12.24	12.22	13.10	278,033,595	12.599	-9.35%
2008-10-23	0	21.40	21.35	21.40	20.25	21.90	180,991,601	3,831,037,359	21.167	13.47	13.44	13.47	12.75	13.79	287,443,747	13.328	-4.04%
2008-10-22	0	22.30	22.30	22.35	22.00	23.85	130,513,840	2,946,520,388	22.576	14.04	14.04	14.07	13.85	15.02	207,276,951	14.215	-4.29%
2008-10-21	0	23.30	23.30	23.35	23.25	24.85	95,624,234	2,303,552,309	24.090	14.67	14.67	14.70	14.64	15.65	151,866,650	15.168	-3.72%
2008-10-20	0	24.20	24.15	24.20	22.80	24.60	106,438,452	2,536,654,786	23.832	15.24	15.21	15.24	14.36	15.49	169,041,366	15.006	7.32%
2008-10-17	0	22.55	22.55	22.60	22.55	24.50	109,033,426	2,570,986,798	23.580	14.20	14.20	14.23	14.20	15.43	173,162,602	14.847	-5.85%
2008-10-16	0	23.95	23.90	23.95	22.80	23.95	169,102,624	3,945,168,565	23.330	15.08	15.05	15.08	14.36	15.08	268,562,141	14.690	-5.34%
2008-10-15	0	25.30	25.25	25.30	24.65	26.00	102,211,162	2,602,724,081	25.464	15.93	15.90	15.93	15.52	16.37	162,327,750	16.034	-4.53%
2008-10-14	0	26.50	26.45	26.50	26.15	27.70	155,735,448	4,182,615,268	26.857	16.69	16.65	16.69	16.47	17.44	247,332,918	16.911	1.92%
2008-10-13	0	26.00	25.90	26.00	22.85	27.65	234,119,024	5,789,821,745	24.730	16.37	16.31	16.37	14.39	17.41	371,818,632	15.572	16.07%
2008-10-10	0	22.40	22.40	22.45	21.65	23.95	300,630,969	6,842,661,808	22.761	14.10	14.10	14.14	13.63	15.08	477,450,289	14.332	-13.01%
2008-10-09	0	25.75	25.75	25.80	24.90	26.10	152,588,165	3,888,814,413	25.486	16.21	16.21	16.25	15.68	16.43	242,334,526	16.047	2.18%
2008-10-08	0	25.20	25.15	25.20	25.00	26.65	202,528,191	5,231,472,042	25.831	15.87	15.84	15.87	15.74	16.78	321,647,313	16.265	-8.36%
2008-10-06	0	27.50	27.50	27.55	26.90	28.10	91,826,657	2,525,325,589	27.501	17.32	17.32	17.35	16.94	17.69	145,835,488	17.316	-3.68%
2008-10-03	0	28.55	28.55	28.60	28.40	29.20	65,142,635	1,874,164,331	28.770	17.98	17.98	18.01	17.88	18.39	103,456,973	18.115	-3.22%
2008-10-02	0	29.50	29.45	29.50	27.80	29.60	104,955,783	3,032,675,999	28.895	18.57	18.54	18.57	17.50	18.64	166,686,649	18.194	3.33%
2008-09-30	0	28.55	28.50	28.55	26.00	28.55	132,291,174	3,628,759,424	27.430	17.98	17.95	17.98	16.37	17.98	210,099,643	17.272	1.96%
2008-09-29	0	28.00	28.00	28.05	27.35	29.50	111,797,019	3,154,816,839	28.219	17.63	17.63	17.66	17.22	18.57	177,551,632	17.768	-4.60%
2008-09-26	0	29.35	29.30	29.35	29.05	29.70	126,193,989	3,715,297,220	29.441	18.48	18.45	18.48	18.29	18.70	200,416,334	18.538	0.17%
2008-09-25	0	29.30	29.25	29.30	29.15	30.00	142,882,995	4,227,812,907	29.589	18.45	18.42	18.45	18.35	18.89	226,921,157	18.631	2.45%
2008-09-24	0	28.60	28.55	28.60	27.90	29.25	128,433,991	3,701,110,704	28.817	18.01	17.98	18.01	17.57	18.42	203,973,817	18.145	3.06%
2008-09-23	0	27.75	27.75	27.80	27.75	28.75	83,981,665	2,377,881,354	28.314	17.47	17.47	17.50	17.47	18.10	133,376,380	17.828	-5.13%
2008-09-22	0	29.25	29.20	29.25	27.65	29.45	211,117,335	6,084,051,028	28.818	18.42	18.39	18.42	17.41	18.54	335,288,254	18.146	4.46%
2008-09-19	0	28.00	27.95	28.00	26.75	28.30	267,889,806	7,377,689,095	27.540	17.63	17.60	17.63	16.84	17.82	425,452,061	17.341	9.80%
2008-09-18	0	25.50	25.45	25.50	22.70	26.50	315,245,392	7,648,861,987	24.263	16.06	16.02	16.06	14.29	16.69	500,660,341	15.278	-1.54%
2008-09-17	0	25.90	25.85	25.90	25.75	27.45	164,850,751	4,348,795,756	26.380	16.31	16.28	16.31	16.21	17.28	261,809,484	16.611	-2.08%
2008-09-16	0	26.45	26.40	26.45	25.85	27.20	206,330,690	5,451,619,070	26.422	16.65	16.62	16.65	16.28	17.13	327,686,292	16.637	-3.47%
2008-09-12	0	27.40	27.40	27.45	27.20	28.20	95,273,153	2,630,635,006	27.612	17.25	17.25	17.28	17.13	17.76	151,309,077	17.386	-1.08%
2008-09-11	0	27.70	27.70	27.75	27.00	28.50	115,212,132	3,190,200,913	27.690	17.44	17.44	17.47	17.00	17.95	182,975,380	17.435	-3.65%
2008-09-10	0	28.75	28.75	28.80	28.25	29.20	99,469,578	2,859,050,736	28.743	18.10	18.10	18.13	17.79	18.39	157,973,674	18.098	-0.86%
2008-09-09	0	29.00	29.00	29.05	28.70	29.35	56,723,031	1,646,617,383	29.029	18.26	18.26	18.29	18.07	18.48	90,085,288	18.278	-1.69%
2008-09-08	0	29.50	29.45	29.50	29.10	29.80	100,108,694	2,939,410,254	29.362	18.57	18.54	18.57	18.32	18.76	158,988,693	18.488	4.24%
2008-09-05	0	28.30	28.30	28.35	27.65	28.30	92,953,842	2,600,078,599	27.972	17.82	17.82	17.85	17.41	17.82	147,625,639	17.613	-1.91%
2008-09-04	0	28.85	28.85	28.90	28.45	29.40	77,600,928	2,235,480,423	28.807	18.17	18.17	18.20	17.91	18.51	123,242,744	18.139	-0.35%
2008-09-03	0	28.95	28.95	29.00	28.65	29.75	75,009,799	2,194,398,659	29.255	18.23	18.23	18.26	18.04	18.73	119,127,615	18.421	-2.53%
2008-09-02	0	29.70	29.60	29.70	28.65	29.70	55,562,082	1,623,941,416	29.228	18.70	18.64	18.70	18.04	18.70	88,241,515	18.403	1.54%
2008-09-01	0	29.25	29.25	29.30	29.00	29.65	42,721,550	1,250,731,683	29.276	18.42	18.42	18.45	18.26	18.67	67,848,687	18.434	-2.01%
2008-08-29	0	29.85	29.80	29.85	29.80	30.50	87,209,666	2,627,548,591	30.129	18.80	18.76	18.80	18.76	19.20	138,502,964	18.971	1.36%
2008-08-28	0	29.45	29.40	29.45	29.10	30.20	107,835,999	3,190,482,221	29.586	18.54	18.51	18.54	18.32	19.02	171,260,895	18.629	-1.34%
2008-08-27	0	29.85	29.85	29.90	28.60	30.15	198,904,090	5,880,168,328	29.563	18.80	18.80	18.83	18.01	18.98	315,891,658	18.615	4.92%
2008-08-26	0	28.45	28.40	28.45	27.30	28.70	94,225,161	2,653,462,526	28.161	17.91	17.88	17.91	17.19	18.07	149,644,697	17.732	2.15%
2008-08-25	0	27.85	27.80	27.85	27.20	28.00	86,120,114	2,390,368,372	27.756	17.54	17.50	17.54	17.13	17.63	136,772,580	17.477	3.15%
2008-08-21	0	27.00	27.00	27.05	26.65	27.70	87,397,575	2,368,215,545	27.097	17.00	17.00	17.03	16.78	17.44	138,801,394	17.062	-2.53%
2008-08-20	0	27.70	27.70	27.75	26.20	28.20	119,695,150	3,301,513,142	27.583	17.44	17.44	17.47	16.50	17.76	190,095,133	17.368	4.33%
2008-08-19	0	26.55	26.50	26.55	26.50	27.10	45,958,181	1,229,305,824	26.748	16.72	16.69	16.72	16.69	17.06	72,988,977	16.842	-1.48%
2008-08-18	0	26.95	26.95	27.00	26.65	27.60	56,990,218	1,537,095,866	26.971	16.97	16.97	17.00	16.78	17.38	90,509,624	16.983	-1.46%
2008-08-15	0	27.35	27.30	27.35	27.00	27.60	49,967,540	1,365,318,753	27.324	17.22	17.19	17.22	17.00	17.38	79,356,483	17.205	-1.26%
2008-08-14	0	27.70	27.65	27.70	26.80	27.70	68,399,673	1,860,012,537	27.193	17.44	17.41	17.44	16.87	17.44	108,629,672	17.123	1.65%
2008-08-13	0	27.25	27.20	27.25	26.85	27.70	102,636,151	2,804,375,158	27.323	17.16	17.13	17.16	16.91	17.44	163,002,701	17.204	-2.68%
2008-08-12	0	28.00	28.00	28.05	28.00	29.20	76,224,537	2,175,813,072	28.545	17.63	17.63	17.66	17.63	18.39	121,056,814	17.973	-1.23%
2008-08-11	0	28.35	28.35	28.40	28.20	29.20	61,390,904	1,762,173,604	28.704	17.85	17.85	17.88	17.76	18.39	97,498,621	18.074	-1.05%
2008-08-08	0	28.65	28.60	28.65	28.45	29.40	61,028,563	1,761,542,892	28.864	18.04	18.01	18.04	17.91	18.51	96,923,165	18.175	-2.39%
2008-08-07	0	29.35	29.30	29.35	29.05	30.00	80,699,008	2,376,012,587	29.443	18.48	18.45	18.48	18.29	18.89	128,162,993	18.539	0.86%
2008-08-05	0	29.10	29.05	29.10	28.60	29.40	56,930,798	1,651,197,814	29.004	18.32	18.29	18.32	18.01	18.51	90,415,256	18.262	-1.85%
2008-08-04	0	29.65	29.65	29.70	29.50	30.20	61,847,926	1,845,403,158	29.838	18.67	18.67	18.70	18.57	19.02	98,224,445	18.788	-1.66%
2008-08-01	0	30.15	30.10	30.15	28.80	30.35	80,685,287	2,383,955,289	29.546	18.98	18.95	18.98	18.13	19.11	128,141,202	18.604	1.34%
2008-07-31	0	29.75	29.70	29.75	29.55	30.10	51,065,149	1,520,984,682	29.785	18.73	18.70	18.73	18.61	18.95	81,099,663	18.755	0.17%
2008-07-30	0	29.70	29.70	29.75	29.70	30.05	68,372,262	2,044,431,071	29.901	18.70	18.70	18.73	18.70	18.92	108,586,139	18.828	2.24%
2008-07-29	0	29.05	29.00	29.05	28.60	29.05	56,706,283	1,634,054,790	28.816	18.29	18.26	18.29	18.01	18.29	90,058,690	18.144	-2.02%
2008-07-28	0	29.65	29.65	29.70	29.50	30.25	47,501,846	1,420,396,082	29.902	18.67	18.67	18.70	18.57	19.05	75,440,565	18.828	-0.34%
2008-07-25	0	29.75	29.70	29.75	29.10	29.85	80,906,234	2,381,236,353	29.432	18.73	18.70	18.73	18.32	18.80	128,492,101	18.532	-2.14%
2008-07-24	0	30.40	30.40	30.45	30.40	31.25	103,542,990	3,189,422,153	30.803	19.14	19.14	19.17	19.14	19.68	164,442,907	19.395	0.00%
2008-07-23	0	30.40	30.40	30.45	30.15	30.50	96,848,108	2,937,349,623	30.329	19.14	19.14	19.17	18.98	19.20	153,810,359	19.097	3.05%
2008-07-22	0	29.50	29.50	29.55	29.05	29.95	85,825,469	2,534,638,235	29.532	18.57	18.57	18.61	18.29	18.86	136,304,637	18.595	-0.17%
2008-07-21	0	29.55	29.55	29.60	29.00	29.65	117,442,807	3,451,596,575	29.390	18.61	18.61	18.64	18.26	18.67	186,518,050	18.505	5.35%
2008-07-18	0	28.05	28.05	28.10	28.05	28.80	96,494,240	2,733,015,476	28.323	17.66	17.66	17.69	17.66	18.13	153,248,359	17.834	0.00%
2008-07-17	0	28.05	28.05	28.10	28.00	28.40	108,155,182	3,052,133,242	28.220	17.66	17.66	17.69	17.63	17.88	171,767,809	17.769	4.08%
2008-07-16	0	26.95	26.90	26.95	26.35	27.10	61,200,599	1,639,654,231	26.791	16.97	16.94	16.97	16.59	17.06	97,196,386	16.869	-0.19%
2008-07-15	0	27.00	26.95	27.00	26.60	27.80	97,160,934	2,637,893,790	27.150	17.00	16.97	17.00	16.75	17.50	154,307,177	17.095	-5.26%
2008-07-14	0	28.50	28.45	28.50	28.15	29.10	63,597,854	1,819,996,170	28.617	17.95	17.91	17.95	17.72	18.32	101,003,612	18.019	-0.18%
2008-07-11	0	28.55	28.55	28.60	27.80	28.70	86,360,653	2,444,600,071	28.307	17.98	17.98	18.01	17.50	18.07	137,154,595	17.824	1.78%
2008-07-10	0	28.05	28.00	28.05	27.10	28.50	113,147,455	3,145,446,954	27.800	17.66	17.63	17.66	17.06	17.95	179,696,341	17.504	2.00%
2008-07-09	0	27.50	27.50	27.55	26.90	27.85	138,146,297	3,783,800,623	27.390	17.32	17.32	17.35	16.94	17.54	219,398,519	17.246	5.97%
2008-07-08	0	25.95	25.95	26.00	25.65	26.80	102,996,304	2,694,989,382	26.166	16.34	16.34	16.37	16.15	16.87	163,574,682	16.476	-3.71%
2008-07-07	0	26.95	26.90	26.95	25.75	27.00	101,361,468	2,684,593,925	26.485	16.97	16.94	16.97	16.21	17.00	160,978,300	16.677	5.48%
2008-07-04	0	25.55	25.55	25.60	25.40	25.90	50,528,697	1,295,043,570	25.630	16.09	16.09	16.12	15.99	16.31	80,247,691	16.138	0.59%
2008-07-03	0	25.40	25.35	25.40	25.20	26.20	108,766,851	2,791,885,221	25.669	15.99	15.96	15.99	15.87	16.50	172,739,238	16.162	-3.61%
2008-07-02	0	26.35	26.30	26.35	25.75	27.05	125,109,336	3,289,643,936	26.294	16.59	16.56	16.59	16.21	17.03	198,693,730	16.556	-3.48%
2008-06-30	0	27.30	27.25	27.30	27.05	27.60	60,752,816	1,657,867,327	27.289	17.19	17.16	17.19	17.03	17.38	96,485,235	17.183	0.37%
2008-06-27	0	27.20	27.20	27.25	26.70	27.55	107,768,494	2,916,134,598	27.059	17.13	17.13	17.16	16.81	17.35	171,153,687	17.038	-2.86%
2008-06-26	0	28.00	27.95	28.00	27.85	28.70	55,820,367	1,577,517,900	28.261	17.63	17.60	17.63	17.54	18.07	88,651,713	17.795	-1.06%
2008-06-25	0	28.30	28.25	28.30	28.05	28.75	49,112,675	1,389,068,270	28.283	17.82	17.79	17.82	17.66	18.10	77,998,820	17.809	1.80%
2008-06-24	0	27.80	27.80	27.85	27.80	28.35	54,176,450	1,517,929,577	28.018	17.50	17.50	17.54	17.50	17.85	86,040,909	17.642	-1.77%
2008-06-23	0	28.30	28.30	28.35	27.80	28.50	69,966,626	1,976,899,677	28.255	17.82	17.82	17.85	17.50	17.95	111,118,246	17.791	0.00%
2008-06-20	0	28.30	28.25	28.30	28.10	29.55	70,367,202	2,027,571,541	28.814	17.82	17.79	17.82	17.69	18.61	111,754,425	18.143	0.00%
2008-06-19	0	28.30	28.30	28.35	28.05	28.85	67,240,769	1,907,910,006	28.374	17.82	17.82	17.85	17.66	18.17	106,789,147	17.866	-2.75%
2008-06-18	0	29.10	29.10	29.15	28.35	29.60	95,041,603	2,761,047,778	29.051	18.32	18.32	18.35	17.85	18.64	150,941,338	18.292	1.57%
2008-06-17	0	28.65	28.60	28.65	28.35	28.95	57,755,094	1,652,374,976	28.610	18.04	18.01	18.04	17.85	18.23	91,724,370	18.015	0.17%
2008-06-16	0	28.60	28.55	28.60	28.05	28.85	60,457,137	1,725,853,979	28.547	18.01	17.98	18.01	17.66	18.17	96,015,649	17.975	2.88%
2008-06-13	0	27.80	27.80	27.85	27.80	28.60	54,344,256	1,524,192,268	28.047	17.50	17.50	17.54	17.50	18.01	86,307,411	17.660	-2.46%
2008-06-12	0	28.50	28.45	28.50	28.00	28.50	110,163,735	3,112,937,995	28.257	17.95	17.91	17.95	17.63	17.95	174,957,714	17.793	-2.06%
2008-06-11	0	29.10	29.05	29.10	28.85	29.65	57,336,324	1,678,261,703	29.270	18.32	18.29	18.32	18.17	18.67	91,059,296	18.430	-0.17%
2008-06-10	0	29.15	29.15	29.20	29.05	29.85	81,898,140	2,400,603,604	29.312	18.35	18.35	18.39	18.29	18.80	130,067,407	18.457	-5.20%
2008-06-06	0	30.75	30.70	30.75	30.70	31.20	50,962,988	1,569,514,930	30.797	19.36	19.33	19.36	19.33	19.65	80,937,415	19.392	0.99%
2008-06-05	0	30.45	30.40	30.45	30.10	30.80	40,522,081	1,231,272,286	30.385	19.17	19.14	19.17	18.95	19.39	64,355,576	19.132	0.50%
2008-06-04	0	30.30	30.30	30.35	30.30	30.95	70,017,676	2,140,720,160	30.574	19.08	19.08	19.11	19.08	19.49	111,199,321	19.251	-1.71%
2008-06-03	0	31.30	31.25	31.30	31.10	32.10	73,449,391	2,309,533,894	31.444	19.41	19.38	19.41	19.29	19.91	118,435,300	19.500	-3.10%
2008-06-02	0	32.30	32.30	32.35	31.15	32.60	61,214,321	1,964,946,980	32.099	20.03	20.03	20.06	19.32	20.22	98,706,557	19.907	3.03%
2008-05-30	0	31.35	31.35	31.40	30.90	31.65	52,113,658	1,630,960,006	31.296	19.44	19.44	19.47	19.16	19.63	84,031,966	19.409	0.80%
2008-05-29	0	31.10	31.05	31.10	30.70	31.45	38,607,617	1,197,650,580	31.021	19.29	19.26	19.29	19.04	19.50	62,253,814	19.238	0.48%
2008-05-28	0	30.95	30.90	30.95	30.50	31.30	47,355,437	1,465,448,369	30.946	19.19	19.16	19.19	18.92	19.41	76,359,454	19.191	0.16%
2008-05-27	0	30.90	30.85	30.90	30.35	31.20	58,429,795	1,804,109,282	30.877	19.16	19.13	19.16	18.82	19.35	94,216,579	19.149	1.81%
2008-05-26	0	30.35	30.35	30.45	30.35	30.95	68,342,483	2,092,384,822	30.616	18.82	18.82	18.88	18.82	19.19	110,200,539	18.987	-3.80%
2008-05-23	0	31.55	31.50	31.55	31.50	32.40	49,687,059	1,581,880,572	31.837	19.57	19.54	19.57	19.54	20.09	80,119,136	19.744	-2.17%
2008-05-22	0	32.25	32.25	32.30	31.70	32.55	75,571,765	2,428,076,503	32.129	20.00	20.00	20.03	19.66	20.19	121,857,575	19.926	-2.71%
2008-05-21	0	33.15	33.30	33.35	31.80	33.30	69,343,758	2,246,826,496	32.401	20.56	20.65	20.68	19.72	20.65	111,815,070	20.094	2.00%
2008-05-20	0	32.50	32.55	32.60	32.35	33.70	71,478,158	2,351,701,892	32.901	20.16	20.19	20.22	20.06	20.90	115,256,737	20.404	-2.26%
2008-05-19	0	33.25	33.25	33.30	32.55	33.30	45,324,447	1,500,664,180	33.109	20.62	20.62	20.65	20.19	20.65	73,084,534	20.533	0.61%
2008-05-16	0	33.05	33.00	33.05	32.85	33.30	49,686,430	1,642,286,052	33.053	20.50	20.47	20.50	20.37	20.65	80,118,122	20.498	0.61%
2008-05-15	0	32.85	32.80	32.85	32.40	33.50	60,397,702	1,985,356,223	32.871	20.37	20.34	20.37	20.09	20.78	97,389,779	20.386	-0.61%
2008-05-14	0	33.05	33.05	33.10	32.15	33.15	75,696,743	2,470,705,213	32.640	20.50	20.50	20.53	19.94	20.56	122,059,099	20.242	-0.45%
2008-05-13	0	33.20	33.15	33.20	32.05	33.45	99,434,774	3,250,642,525	32.691	20.59	20.56	20.59	19.88	20.74	160,336,079	20.274	1.53%
2008-05-09	0	32.70	32.70	32.75	32.30	33.40	87,857,458	2,875,368,558	32.728	20.28	20.28	20.31	20.03	20.71	141,667,947	20.297	-1.21%
2008-05-08	0	33.10	33.10	33.15	32.65	33.70	104,787,460	3,476,251,037	33.174	20.53	20.53	20.56	20.25	20.90	168,967,150	20.574	-2.50%
2008-05-07	0	33.95	33.95	34.00	33.70	35.55	117,054,774	4,011,001,422	34.266	21.05	21.05	21.09	20.90	22.05	188,747,886	21.251	-3.69%
2008-05-06	0	35.25	35.25	35.30	34.80	35.40	55,191,993	1,941,782,465	35.182	21.86	21.86	21.89	21.58	21.95	88,995,704	21.819	-0.28%
2008-05-05	0	35.35	35.30	35.35	35.15	35.60	87,850,294	3,107,119,813	35.368	21.92	21.89	21.92	21.80	22.08	141,656,395	21.934	0.57%
2008-05-02	0	35.15	35.05	35.10	34.80	35.40	123,917,304	4,347,350,073	35.083	21.80	21.74	21.77	21.58	21.95	199,813,544	21.757	3.99%
2008-04-30	0	33.80	33.80	33.85	33.70	34.40	106,447,427	3,618,395,716	33.992	20.96	20.96	20.99	20.90	21.33	171,643,806	21.081	0.15%
2008-04-29	0	33.75	33.75	33.80	33.10	34.20	112,076,277	3,772,454,373	33.660	20.93	20.93	20.96	20.53	21.21	180,720,185	20.875	1.50%
2008-04-28	0	33.25	33.25	33.30	32.35	33.30	171,411,468	5,626,716,904	32.826	20.62	20.62	20.65	20.06	20.65	276,396,692	20.357	-1.63%
2008-04-25	0	33.80	33.80	33.85	33.50	34.70	220,506,615	7,493,907,147	33.985	20.96	20.96	20.99	20.78	21.52	355,561,385	21.076	0.00%
2008-04-24	0	33.80	33.75	33.80	32.85	34.10	298,895,132	9,982,036,193	33.396	20.96	20.93	20.96	20.37	21.15	481,960,902	20.711	7.99%
2008-04-23	0	31.30	31.25	31.30	29.95	31.65	187,529,040	5,826,810,516	31.072	19.41	19.38	19.41	18.57	19.63	302,385,872	19.269	2.79%
2008-04-22	0	30.45	30.45	30.50	29.30	30.55	125,168,037	3,735,329,846	29.843	18.88	18.88	18.92	18.17	18.95	201,830,320	18.507	2.18%
2008-04-21	0	29.80	29.75	29.80	29.65	30.20	106,608,464	3,188,650,353	29.910	18.48	18.45	18.48	18.39	18.73	171,903,474	18.549	3.65%
2008-04-18	0	28.75	28.75	28.80	28.35	29.45	75,850,554	2,188,652,210	28.855	17.83	17.83	17.86	17.58	18.26	122,307,115	17.895	-1.03%
2008-04-17	0	29.05	29.05	29.10	28.70	29.40	81,230,416	2,359,799,735	29.051	18.02	18.02	18.05	17.80	18.23	130,982,008	18.016	2.29%
2008-04-16	0	28.40	28.35	28.40	28.05	29.05	90,762,310	2,588,340,850	28.518	17.61	17.58	17.61	17.40	18.02	146,351,948	17.686	-1.05%
2008-04-15	0	28.70	28.55	28.60	28.00	29.15	89,759,340	2,571,557,426	28.649	17.80	17.71	17.74	17.36	18.08	144,734,684	17.767	0.35%
2008-04-14	0	28.60	28.50	28.55	28.50	29.35	98,118,261	2,835,593,627	28.900	17.74	17.67	17.71	17.67	18.20	158,213,234	17.923	-5.77%
2008-04-11	0	30.35	30.40	30.45	29.60	30.50	97,419,786	2,927,329,099	30.049	18.82	18.85	18.88	18.36	18.92	157,086,961	18.635	2.71%
2008-04-10	0	29.55	29.70	29.85	28.50	29.80	84,416,440	2,449,288,789	29.014	18.33	18.42	18.51	17.67	18.48	136,119,392	17.994	1.90%
2008-04-09	0	29.00	29.15	29.25	28.80	30.25	107,596,630	3,162,243,700	29.390	17.98	18.08	18.14	17.86	18.76	173,496,867	18.227	-3.65%
2008-04-08	0	30.10	30.05	30.10	29.85	30.80	88,304,554	2,681,362,038	30.365	18.67	18.64	18.67	18.51	19.10	142,388,878	18.831	-1.63%
2008-04-07	0	30.60	30.65	30.70	29.65	30.90	149,429,337	4,540,822,970	30.388	18.98	19.01	19.04	18.39	19.16	240,951,057	18.845	3.38%
2008-04-03	0	29.60	29.70	29.75	28.20	29.80	149,773,667	4,373,913,885	29.203	18.36	18.42	18.45	17.49	18.48	241,506,281	18.111	4.23%
2008-04-02	0	28.40	28.35	28.40	28.30	29.30	164,976,960	4,740,154,219	28.732	17.61	17.58	17.61	17.55	18.17	266,021,209	17.819	4.41%
2008-04-01	0	27.20	27.20	27.25	26.20	27.65	131,033,516	3,545,103,345	27.055	16.87	16.87	16.90	16.25	17.15	211,288,257	16.779	1.68%
2008-03-31	0	26.75	26.80	26.85	26.60	27.75	124,698,916	3,379,857,009	27.104	16.59	16.62	16.65	16.50	17.21	201,073,874	16.809	-4.29%
2008-03-28	0	27.95	27.90	27.95	26.30	28.00	191,620,299	5,232,989,852	27.309	17.33	17.30	17.33	16.31	17.36	308,982,925	16.936	6.07%
2008-03-27	0	26.35	26.30	26.35	25.80	26.70	231,943,038	6,087,036,182	26.244	16.34	16.31	16.34	16.00	16.56	374,002,330	16.275	-3.83%
2008-03-26	0	27.40	27.35	27.40	27.10	28.70	155,944,394	4,341,574,956	27.841	16.99	16.96	16.99	16.81	17.80	251,456,423	17.266	-0.18%
2008-03-25	0	27.45	27.35	27.40	25.85	27.65	160,273,596	4,289,675,057	26.765	17.02	16.96	16.99	16.03	17.15	258,437,153	16.599	9.15%
2008-03-20	0	25.15	25.10	25.15	25.05	26.20	156,012,692	3,975,660,474	25.483	15.60	15.57	15.60	15.54	16.25	251,566,552	15.804	-6.33%
2008-03-19	0	26.85	26.80	26.85	26.60	27.55	155,757,591	4,222,664,997	27.110	16.65	16.62	16.65	16.50	17.09	251,155,208	16.813	3.07%
2008-03-18	0	26.05	26.10	26.15	24.50	26.45	235,212,006	5,978,524,092	25.418	16.16	16.19	16.22	15.19	16.40	379,273,459	15.763	1.36%
2008-03-17	0	25.70	25.70	25.75	25.60	26.60	153,160,065	3,993,861,670	26.076	15.94	15.94	15.97	15.88	16.50	246,966,762	16.172	-7.39%
2008-03-14	0	27.75	27.70	27.75	27.50	28.70	105,626,102	2,958,262,200	28.007	17.21	17.18	17.21	17.05	17.80	170,319,440	17.369	0.36%
2008-03-13	0	27.65	27.60	27.65	27.55	28.95	120,209,390	3,390,682,059	28.206	17.15	17.12	17.15	17.09	17.95	193,834,626	17.493	-6.27%
2008-03-12	0	29.50	29.45	29.50	29.05	30.15	139,354,585	4,120,443,453	29.568	18.29	18.26	18.29	18.02	18.70	224,705,772	18.337	3.51%
2008-03-11	0	28.50	28.50	28.55	27.40	28.55	117,029,169	3,265,079,671	27.900	17.67	17.67	17.71	16.99	17.71	188,706,599	17.302	0.35%
2008-03-10	0	28.40	28.40	28.45	27.25	28.50	127,621,031	3,550,344,943	27.819	17.61	17.61	17.64	16.90	17.67	205,785,711	17.253	0.18%
2008-03-07	0	28.35	28.30	28.35	28.20	28.85	93,732,213	2,668,503,239	28.469	17.58	17.55	17.58	17.49	17.89	151,140,842	17.656	-3.08%
2008-03-06	0	29.25	29.25	29.30	28.80	30.00	86,613,418	2,553,500,635	29.482	18.14	18.14	18.17	17.86	18.60	139,661,964	18.283	2.09%
2008-03-05	0	28.65	28.65	28.70	28.35	29.35	109,214,915	3,145,454,690	28.801	17.77	17.77	17.80	17.58	18.20	176,106,311	17.861	-1.21%
2008-03-04	0	29.00	28.90	28.95	28.75	30.65	136,050,766	4,004,818,570	29.436	17.98	17.92	17.95	17.83	19.01	219,378,447	18.255	-3.65%
2008-03-03	0	30.10	29.95	30.00	29.95	30.80	105,775,660	3,211,349,822	30.360	18.67	18.57	18.60	18.57	19.10	170,560,598	18.828	-4.29%
2008-02-29	0	31.45	31.45	31.50	30.80	31.70	93,399,737	2,933,654,158	31.410	19.50	19.50	19.54	19.10	19.66	150,604,733	19.479	-1.10%
2008-02-28	0	31.80	31.70	31.75	31.00	32.10	100,647,665	3,190,739,059	31.702	19.72	19.66	19.69	19.23	19.91	162,291,835	19.661	0.95%
2008-02-27	0	31.50	31.50	31.55	30.10	31.85	180,581,686	5,641,817,091	31.242	19.54	19.54	19.57	18.67	19.75	291,183,438	19.375	6.06%
2008-02-26	0	29.70	29.65	29.70	29.10	29.85	78,274,841	2,310,452,587	29.517	18.42	18.39	18.42	18.05	18.51	126,216,217	18.306	2.06%
2008-02-25	0	29.10	29.10	29.15	29.00	30.20	68,629,516	2,018,108,996	29.406	18.05	18.05	18.08	17.98	18.73	110,663,373	18.236	-1.69%
2008-02-22	0	29.60	29.55	29.60	29.05	29.95	99,575,383	2,930,423,808	29.429	18.36	18.33	18.36	18.02	18.57	160,562,807	18.251	-1.99%
2008-02-21	0	30.20	30.20	30.25	29.90	30.90	74,958,065	2,280,008,374	30.417	18.73	18.73	18.76	18.54	19.16	120,867,999	18.864	0.33%
2008-02-20	0	30.10	30.20	30.25	29.75	31.35	103,036,718	3,129,910,305	30.377	18.67	18.73	18.76	18.45	19.44	166,144,123	18.839	-3.37%
2008-02-19	0	31.15	31.10	31.15	30.50	31.55	80,563,117	2,503,200,025	31.071	19.32	19.29	19.32	18.92	19.57	129,906,005	19.269	2.81%
2008-02-18	0	30.30	30.20	30.25	30.20	31.75	84,683,330	2,613,137,180	30.858	18.79	18.73	18.76	18.73	19.69	136,549,745	19.137	-1.46%
2008-02-15	0	30.75	30.75	30.80	29.25	30.95	93,757,853	2,819,205,895	30.069	19.07	19.07	19.10	18.14	19.19	151,182,186	18.648	2.16%
2008-02-14	0	30.10	30.00	30.10	29.50	30.45	127,835,782	3,832,689,492	29.981	18.67	18.60	18.67	18.29	18.88	206,131,991	18.593	4.33%
2008-02-13	0	28.85	28.75	28.80	28.30	29.50	99,581,490	2,883,686,784	28.958	17.89	17.83	17.86	17.55	18.29	160,572,654	17.959	1.58%
2008-02-12	0	28.40	28.35	28.40	28.25	28.85	70,469,242	2,014,438,712	28.586	17.61	17.58	17.61	17.52	17.89	113,629,885	17.728	0.71%
2008-02-11	0	28.20	28.20	28.25	28.00	29.20	99,078,853	2,829,686,222	28.560	17.49	17.49	17.52	17.36	18.11	159,762,165	17.712	-4.08%
2008-02-06	0	29.40	29.40	29.45	28.80	29.70	146,178,468	4,262,712,480	29.161	18.23	18.23	18.26	17.86	18.42	235,709,112	18.085	-7.84%
2008-02-05	0	31.90	31.90	31.95	31.05	32.20	91,071,787	2,885,369,863	31.682	19.78	19.78	19.81	19.26	19.97	146,850,972	19.648	-1.09%
2008-02-04	0	32.25	32.25	32.30	31.05	32.35	194,123,668	6,160,978,578	31.737	20.00	20.00	20.03	19.26	20.06	313,019,545	19.682	9.32%
2008-02-01	0	29.50	29.35	29.40	27.50	29.70	197,975,975	5,699,402,253	28.788	18.29	18.20	18.23	17.05	18.42	319,231,293	17.854	5.36%
2008-01-31	0	28.00	27.95	28.00	27.10	29.10	183,111,225	5,114,444,553	27.931	17.36	17.33	17.36	16.81	18.05	295,262,257	17.322	-3.45%
2008-01-30	0	29.00	29.20	29.25	28.10	31.60	213,367,583	6,235,737,559	29.225	17.98	18.11	18.14	17.43	19.60	344,049,875	18.125	-7.35%
2008-01-29	0	31.30	31.30	31.50	30.90	32.45	114,864,307	3,633,151,501	31.630	19.41	19.41	19.54	19.16	20.12	185,215,813	19.616	-0.32%
2008-01-28	0	31.40	31.35	31.40	30.30	32.50	192,007,104	6,003,948,823	31.269	19.47	19.44	19.47	18.79	20.16	309,606,638	19.392	-6.27%
2008-01-25	0	33.50	33.45	33.50	32.55	33.90	189,734,381	6,312,439,528	33.270	20.78	20.74	20.78	20.19	21.02	305,941,929	20.633	8.41%
2008-01-24	0	30.90	30.90	30.95	30.70	34.40	225,049,618	7,320,716,284	32.529	19.16	19.16	19.19	19.04	21.33	362,886,863	20.174	-3.29%
2008-01-23	0	31.95	31.85	31.90	28.40	32.20	303,216,847	9,116,820,973	30.067	19.81	19.75	19.78	17.61	19.97	488,929,559	18.646	15.76%
2008-01-22	0	27.60	27.40	27.45	27.25	30.40	374,703,750	10,799,595,749	28.822	17.12	16.99	17.02	16.90	18.85	604,200,397	17.874	-15.98%
2008-01-21	0	32.85	32.80	32.85	32.70	35.70	187,235,117	6,384,614,781	34.099	20.37	20.34	20.37	20.28	22.14	301,911,929	21.147	-9.50%
2008-01-18	0	36.30	36.35	36.40	33.85	36.40	187,332,023	6,617,963,933	35.327	22.51	22.54	22.57	20.99	22.57	302,068,187	21.909	2.25%
2008-01-17	0	35.50	35.55	35.65	32.85	36.70	192,824,549	6,679,066,892	34.638	22.02	22.05	22.11	20.37	22.76	310,924,748	21.481	6.13%
2008-01-16	0	33.45	33.40	33.45	32.80	34.95	185,235,048	6,320,732,958	34.123	20.74	20.71	20.74	20.34	21.67	298,686,868	21.162	-7.60%
2008-01-15	0	36.20	36.30	36.45	36.05	38.20	105,009,089	3,860,052,697	36.759	22.45	22.51	22.61	22.36	23.69	169,324,522	22.797	-3.21%
2008-01-14	0	37.40	37.55	37.60	37.30	38.95	80,448,735	3,062,611,301	38.069	23.19	23.29	23.32	23.13	24.16	129,721,567	23.609	-2.22%
2008-01-11	0	38.25	38.40	38.45	38.05	40.10	93,176,419	3,646,369,320	39.134	23.72	23.81	23.85	23.60	24.87	150,244,638	24.270	-2.17%
2008-01-10	0	39.10	39.15	39.20	38.85	39.95	64,780,909	2,545,914,009	39.300	24.25	24.28	24.31	24.09	24.78	104,457,591	24.373	-0.89%
2008-01-09	0	39.45	39.40	39.50	37.65	39.50	74,583,443	2,870,706,463	38.490	24.47	24.43	24.50	23.35	24.50	120,263,931	23.870	3.27%
2008-01-08	0	38.20	38.15	38.25	38.05	39.45	70,643,154	2,740,324,414	38.791	23.69	23.66	23.72	23.60	24.47	113,910,314	24.057	-1.04%
2008-01-07	0	38.60	38.55	38.60	38.05	38.70	75,420,209	2,892,919,062	38.357	23.94	23.91	23.94	23.60	24.00	121,613,195	23.788	-2.65%
2008-01-04	0	39.65	39.55	39.60	38.35	39.70	53,808,967	2,109,009,185	39.194	24.59	24.53	24.56	23.78	24.62	86,765,609	24.307	2.72%
2008-01-03	0	38.60	38.65	38.70	38.50	39.40	71,026,649	2,766,627,975	38.952	23.94	23.97	24.00	23.88	24.43	114,528,690	24.157	-3.14%
2008-01-02	0	39.85	39.95	40.00	39.45	40.75	50,704,094	2,028,679,452	40.010	24.71	24.78	24.81	24.47	25.27	81,759,080	24.813	-1.24%
2007-12-31	0	40.35	40.30	40.35	40.00	40.80	41,700,559	1,679,653,637	40.279	25.02	24.99	25.02	24.81	25.30	67,241,105	24.980	0.75%
2007-12-28	0	40.05	39.85	39.90	39.85	40.80	65,492,270	2,637,776,063	40.276	24.84	24.71	24.74	24.71	25.30	105,604,642	24.978	-1.96%
2007-12-27	0	40.85	40.80	40.85	40.65	42.15	59,883,099	2,477,687,118	41.375	25.33	25.30	25.33	25.21	26.14	96,559,995	25.660	-1.80%
2007-12-24	0	41.60	41.60	41.65	41.20	41.90	42,004,180	1,743,879,437	41.517	25.80	25.80	25.83	25.55	25.98	67,730,686	25.747	2.46%
2007-12-21	0	40.60	40.50	40.55	39.90	41.20	68,382,901	2,780,913,987	40.667	25.18	25.12	25.15	24.74	25.55	110,265,712	25.220	2.92%
2007-12-20	0	39.45	39.40	39.45	39.30	40.20	48,892,879	1,942,096,561	39.721	24.47	24.43	24.47	24.37	24.93	78,838,541	24.634	-0.88%
2007-12-19	0	39.80	39.65	39.70	39.05	40.50	73,372,944	2,914,490,309	39.722	24.68	24.59	24.62	24.22	25.12	118,312,031	24.634	0.25%
2007-12-18	0	39.70	39.65	39.70	38.00	40.20	92,702,268	3,630,336,696	39.161	24.62	24.59	24.62	23.57	24.93	149,480,081	24.286	1.79%
2007-12-17	0	39.00	38.85	38.90	38.85	40.40	95,226,855	3,790,078,947	39.801	24.19	24.09	24.12	24.09	25.05	153,550,915	24.683	-4.06%
2007-12-14	0	40.65	40.65	40.70	40.10	41.40	80,217,258	3,274,685,220	40.823	25.21	25.21	25.24	24.87	25.67	129,348,316	25.317	-1.93%
2007-12-13	0	41.45	41.50	41.55	40.95	43.30	114,565,552	4,786,414,747	41.779	25.71	25.74	25.77	25.40	26.85	184,734,078	25.910	-3.83%
2007-12-12	0	43.10	43.15	43.20	42.70	43.55	79,593,209	3,436,460,706	43.175	26.73	26.76	26.79	26.48	27.01	128,342,053	26.776	-1.93%
2007-12-11	0	43.95	43.95	44.00	43.55	44.10	60,119,817	2,631,240,717	43.767	27.26	27.26	27.29	27.01	27.35	96,941,697	27.143	1.62%
2007-12-10	0	43.25	43.15	43.30	43.05	44.40	69,277,674	3,025,209,671	43.668	26.82	26.76	26.85	26.70	27.54	111,708,511	27.081	-1.26%
2007-12-07	0	43.80	43.60	43.70	43.60	45.80	74,186,139	3,313,758,166	44.668	27.16	27.04	27.10	27.04	28.40	119,623,288	27.702	-1.90%
2007-12-06	0	44.65	44.60	44.65	44.40	45.60	85,104,611	3,827,874,593	44.978	27.69	27.66	27.69	27.54	28.28	137,229,050	27.894	1.13%
2007-12-05	0	44.15	44.20	44.25	43.30	44.60	86,750,833	3,815,112,505	43.978	27.38	27.41	27.44	26.85	27.66	139,883,542	27.273	1.49%
2007-12-04	0	43.50	43.50	43.55	42.80	44.05	66,271,671	2,883,313,731	43.507	26.98	26.98	27.01	26.54	27.32	106,861,407	26.982	1.52%
2007-12-03	0	42.85	42.85	42.90	42.50	44.65	105,213,838	4,583,955,434	43.568	26.57	26.57	26.61	26.36	27.69	169,654,674	27.019	1.06%
2007-11-30	0	42.40	42.55	42.60	42.30	43.35	86,354,748	3,693,267,931	42.769	26.29	26.39	26.42	26.23	26.88	139,244,865	26.524	-0.12%
2007-11-29	0	42.45	42.25	42.30	41.35	43.20	160,207,269	6,750,925,813	42.139	26.33	26.20	26.23	25.64	26.79	258,330,202	26.133	6.26%
2007-11-28	0	39.95	39.90	39.95	39.50	40.55	91,802,017	3,664,258,654	39.915	24.78	24.74	24.78	24.50	25.15	148,028,449	24.754	-0.12%
2007-11-27	0	40.00	39.95	40.00	39.45	41.20	121,032,360	4,865,607,702	40.201	24.81	24.78	24.81	24.47	25.55	195,161,644	24.931	-2.91%
2007-11-26	0	41.20	41.10	41.15	40.75	41.40	104,262,896	4,274,216,230	40.995	25.55	25.49	25.52	25.27	25.67	168,121,304	25.423	3.91%
2007-11-23	0	39.65	39.70	39.75	38.80	40.50	108,167,383	4,281,443,154	39.582	24.59	24.62	24.65	24.06	25.12	174,417,191	24.547	1.67%
2007-11-22	0	39.00	39.10	39.20	38.75	40.90	182,080,004	7,238,054,856	39.752	24.19	24.25	24.31	24.03	25.36	293,599,439	24.653	-4.76%
2007-11-21	0	40.95	41.10	41.15	40.30	42.85	139,442,770	5,783,428,789	41.475	25.40	25.49	25.52	24.99	26.57	224,847,968	25.722	-5.75%
2007-11-20	0	43.45	43.35	43.40	40.45	43.80	140,610,310	5,894,399,256	41.920	26.95	26.88	26.92	25.09	27.16	226,730,597	25.997	2.00%
2007-11-19	0	42.60	42.50	42.55	42.50	43.75	56,389,320	2,421,197,489	42.937	26.42	26.36	26.39	26.36	27.13	90,926,364	26.628	-1.96%
2007-11-16	0	43.45	43.35	43.45	42.75	44.25	137,628,988	5,966,238,147	43.350	26.95	26.88	26.95	26.51	27.44	221,923,290	26.884	-3.12%
2007-11-15	0	44.85	44.75	44.80	44.75	46.25	124,957,024	5,687,257,608	45.514	27.81	27.75	27.78	27.75	28.68	201,490,066	28.226	-1.97%
2007-11-14	0	45.75	45.65	45.70	44.05	45.80	142,989,757	6,426,317,063	44.942	28.37	28.31	28.34	27.32	28.40	230,567,396	27.872	6.64%
2007-11-13	0	42.90	42.90	42.95	41.25	43.35	146,284,517	6,218,807,698	42.512	26.61	26.61	26.64	25.58	26.88	235,880,114	26.364	0.94%
2007-11-12	0	42.50	42.45	42.50	42.15	43.15	121,259,180	5,173,524,444	42.665	26.36	26.33	26.36	26.14	26.76	195,527,386	26.459	-4.28%
2007-11-09	0	44.40	44.40	44.45	43.80	45.55	111,551,480	4,975,021,766	44.598	27.54	27.54	27.57	27.16	28.25	179,873,963	27.658	-1.88%
2007-11-08	0	45.25	45.40	45.50	44.80	45.90	133,673,540	6,049,111,525	45.253	28.06	28.16	28.22	27.78	28.47	215,545,230	28.064	-3.93%
2007-11-07	0	47.10	47.10	47.15	46.80	48.60	91,372,505	4,347,389,955	47.579	29.21	29.21	29.24	29.02	30.14	147,335,872	29.507	-1.05%
2007-11-06	0	47.60	47.75	47.80	46.00	48.60	113,290,468	5,350,882,430	47.232	29.52	29.61	29.64	28.53	30.14	182,678,037	29.291	-0.42%
2007-11-05	0	47.80	47.70	47.75	47.60	49.80	107,464,182	5,223,153,426	48.604	29.64	29.58	29.61	29.52	30.88	173,283,297	30.142	-4.78%
2007-11-02	0	50.20	50.45	50.50	49.40	50.65	145,124,660	7,285,260,968	50.200	31.13	31.29	31.32	30.64	31.41	234,009,873	31.132	-3.18%
2007-11-01	0	51.85	52.00	52.05	51.35	52.55	94,109,932	4,885,452,371	51.912	32.16	32.25	32.28	31.85	32.59	151,749,904	32.194	0.78%
2007-10-31	0	51.45	51.50	51.55	51.30	52.05	92,983,489	4,806,867,842	51.696	31.91	31.94	31.97	31.81	32.28	149,933,543	32.060	-0.96%
2007-10-30	0	51.95	52.05	52.10	51.20	52.20	143,704,302	7,461,491,015	51.923	32.22	32.28	32.31	31.75	32.37	231,719,582	32.201	-0.10%
2007-10-29	0	52.00	51.95	52.00	51.90	53.05	127,662,276	6,696,694,906	52.456	32.25	32.22	32.25	32.19	32.90	205,852,217	32.532	1.07%
2007-10-26	0	51.45	51.40	51.45	51.10	52.50	103,368,357	5,342,189,397	51.681	31.91	31.88	31.91	31.69	32.56	166,678,882	32.051	0.49%
2007-10-25	0	51.20	51.15	51.20	50.50	52.50	119,418,159	6,122,455,181	51.269	31.75	31.72	31.75	31.32	32.56	192,558,785	31.795	-0.49%
2007-10-24	0	51.45	51.45	51.50	51.15	52.90	121,796,283	6,319,254,569	51.884	31.91	31.91	31.94	31.72	32.81	196,393,451	32.177	0.29%
2007-10-23	0	51.30	51.20	51.30	50.30	51.80	135,595,687	6,924,226,124	51.065	31.81	31.75	31.81	31.19	32.12	218,644,644	31.669	3.12%
2007-10-22	0	49.75	49.75	49.80	48.80	50.75	143,493,367	7,177,044,966	50.017	30.85	30.85	30.88	30.26	31.47	231,379,454	31.019	-3.02%
2007-10-18	0	51.30	51.25	51.30	51.10	53.80	166,607,998	8,645,601,631	51.892	31.81	31.78	31.81	31.69	33.36	268,651,217	32.182	0.88%
2007-10-17	0	50.85	50.80	50.85	49.00	51.50	128,307,091	6,438,106,000	50.177	31.54	31.50	31.54	30.39	31.94	206,891,965	31.118	1.09%
2007-10-16	0	50.30	50.40	50.45	49.80	51.80	144,883,040	7,342,733,571	50.680	31.19	31.26	31.29	30.88	32.12	233,620,267	31.430	-0.59%
2007-10-15	0	50.60	50.55	50.60	49.80	50.70	94,899,750	4,774,673,520	50.313	31.38	31.35	31.38	30.88	31.44	153,023,466	31.202	1.50%
2007-10-12	0	49.85	49.75	49.80	48.75	50.00	131,969,372	6,545,247,341	49.597	30.92	30.85	30.88	30.23	31.01	212,797,302	30.758	-1.87%
2007-10-11	0	50.80	50.85	50.90	49.40	50.90	129,223,253	6,497,680,868	50.283	31.50	31.54	31.57	30.64	31.57	208,369,254	31.183	2.01%
2007-10-10	0	49.80	49.85	49.90	48.90	50.15	98,242,458	4,870,879,932	49.580	30.88	30.92	30.95	30.33	31.10	158,413,499	30.748	1.53%
2007-10-09	0	49.05	48.65	48.70	47.50	49.25	131,332,268	6,374,734,090	48.539	30.42	30.17	30.20	29.46	30.54	211,769,987	30.102	0.00%
2007-10-08	0	49.05	48.65	48.80	48.10	50.25	159,398,045	7,877,647,371	49.421	30.42	30.17	30.26	29.83	31.16	257,025,349	30.649	1.45%
2007-10-05	0	48.35	48.20	48.30	46.40	48.55	146,513,212	6,937,332,967	47.350	29.98	29.89	29.95	28.78	30.11	236,248,879	29.365	5.91%
2007-10-04	0	45.65	45.60	45.65	44.60	47.25	161,371,424	7,426,429,044	46.021	28.31	28.28	28.31	27.66	29.30	260,207,373	28.540	-1.83%
2007-10-03	0	46.50	46.45	46.50	45.25	50.10	255,411,550	12,344,467,076	48.332	28.84	28.81	28.84	28.06	31.07	411,844,717	29.974	-3.93%
2007-10-02	0	48.40	48.55	48.60	45.40	48.75	182,252,094	8,623,900,865	47.319	30.02	30.11	30.14	28.16	30.23	293,876,929	29.345	8.40%
2007-09-28	0	44.65	44.55	44.60	43.00	45.15	145,108,316	6,465,549,023	44.557	27.69	27.63	27.66	26.67	28.00	233,983,519	27.632	3.36%
2007-09-27	0	43.20	43.00	43.05	41.75	43.65	198,787,030	8,558,447,257	43.053	26.79	26.67	26.70	25.89	27.07	320,539,099	26.700	3.72%
2007-09-25	0	41.65	41.70	41.80	40.05	41.80	142,345,867	5,847,643,251	41.081	25.83	25.86	25.92	24.84	25.92	229,529,139	25.477	3.61%
2007-09-24	0	40.20	40.15	40.20	38.95	40.55	139,212,096	5,557,762,104	39.923	24.93	24.90	24.93	24.16	25.15	224,476,012	24.759	3.21%
2007-09-21	0	38.95	39.10	39.15	38.60	39.50	101,409,491	3,956,822,230	39.018	24.16	24.25	24.28	23.94	24.50	163,520,260	24.198	-0.64%
2007-09-20	0	39.20	39.20	39.25	38.95	39.55	102,600,796	4,032,942,792	39.307	24.31	24.31	24.34	24.16	24.53	165,441,210	24.377	0.13%
2007-09-19	0	39.15	39.15	39.20	39.10	39.80	180,064,178	7,090,610,233	39.378	24.28	24.28	24.31	24.25	24.68	290,348,970	24.421	2.35%
2007-09-18	0	38.25	38.15	38.25	37.95	38.45	94,627,149	3,613,776,797	38.190	23.72	23.66	23.72	23.54	23.85	152,583,904	23.684	0.13%
2007-09-17	0	38.20	38.15	38.20	38.10	39.05	109,412,569	4,213,236,034	38.508	23.69	23.66	23.69	23.63	24.22	176,425,023	23.881	0.53%
2007-09-14	0	38.00	37.95	38.00	37.05	38.50	148,785,067	5,651,681,121	37.986	23.57	23.54	23.57	22.98	23.88	239,912,188	23.557	2.56%
2007-09-13	0	37.05	36.95	37.00	36.55	37.25	61,453,061	2,266,873,129	36.888	22.98	22.92	22.95	22.67	23.10	99,091,519	22.877	0.00%
2007-09-12	0	37.05	37.00	37.10	36.65	37.20	51,659,628	1,903,951,812	36.856	22.98	22.95	23.01	22.73	23.07	83,299,854	22.857	0.68%
2007-09-11	0	36.80	36.80	36.85	36.45	37.25	60,365,294	2,225,196,828	36.862	22.82	22.82	22.85	22.61	23.10	97,337,522	22.861	-0.14%
2007-09-10	0	36.85	36.85	36.90	36.10	37.20	85,117,298	3,128,470,827	36.755	22.85	22.85	22.88	22.39	23.07	137,249,508	22.794	-1.07%
2007-09-07	0	37.25	37.20	37.25	36.50	37.35	98,610,668	3,649,962,378	37.014	23.10	23.07	23.10	22.64	23.16	159,007,228	22.955	-0.27%
2007-09-06	0	37.35	37.25	37.35	36.60	37.40	73,983,055	2,735,969,446	36.981	23.16	23.10	23.16	22.70	23.19	119,295,820	22.934	0.67%
2007-09-05	0	37.10	37.15	37.25	36.35	37.90	73,083,209	2,706,999,223	37.040	23.01	23.04	23.10	22.54	23.50	117,844,841	22.971	-0.40%
2007-09-04	0	37.25	37.25	37.30	37.00	37.70	65,630,130	2,446,425,590	37.276	23.10	23.10	23.13	22.95	23.38	105,826,938	23.117	-0.13%
2007-09-03	0	37.30	37.30	37.35	36.15	37.40	79,108,739	2,925,113,417	36.976	23.13	23.13	23.16	22.42	23.19	127,560,857	22.931	-0.93%
2007-08-31	0	37.65	37.70	37.75	36.85	38.15	128,967,073	4,837,170,754	37.507	23.35	23.38	23.41	22.85	23.66	207,956,170	23.261	1.89%
2007-08-30	0	36.95	36.90	36.95	36.75	37.70	131,965,068	4,908,856,038	37.198	22.92	22.88	22.92	22.79	23.38	212,790,361	23.069	1.37%
2007-08-29	0	36.45	36.50	36.55	34.90	36.70	224,540,141	8,003,691,915	35.645	22.61	22.64	22.67	21.64	22.76	362,065,344	22.106	-1.88%
2007-08-28	0	37.15	37.10	37.15	36.60	38.90	312,209,096	11,678,407,361	37.406	23.04	23.01	23.04	22.70	24.12	503,429,335	23.198	5.69%
2007-08-27	0	35.15	35.15	35.20	34.30	35.25	195,450,635	6,802,478,067	34.804	21.80	21.80	21.83	21.27	21.86	315,159,246	21.584	4.46%
2007-08-24	0	33.65	33.65	33.70	32.30	33.70	116,905,398	3,868,402,513	33.090	20.87	20.87	20.90	20.03	20.90	188,507,021	20.521	1.97%
2007-08-23	0	33.00	33.00	33.05	32.75	34.00	166,393,959	5,534,868,822	33.264	20.47	20.47	20.50	20.31	21.09	268,306,084	20.629	1.85%
2007-08-22	0	32.40	32.40	32.45	31.35	32.70	142,082,406	4,550,133,614	32.025	20.09	20.09	20.12	19.44	20.28	229,104,315	19.861	4.18%
2007-08-21	0	31.10	31.10	31.15	30.80	33.20	280,867,155	8,956,918,347	31.890	19.29	19.29	19.32	19.10	20.59	452,891,241	19.777	2.98%
2007-08-20	0	30.20	30.20	30.25	28.50	30.40	256,666,654	7,545,249,982	29.397	18.73	18.73	18.76	17.67	18.85	413,868,540	18.231	9.42%
2007-08-17	0	27.60	27.35	27.40	25.50	29.00	317,212,956	8,625,909,137	27.193	17.12	16.96	16.99	15.81	17.98	511,497,933	16.864	-3.50%
2007-08-16	0	28.60	28.65	28.70	28.30	29.10	233,714,389	6,751,845,978	28.889	17.74	17.77	17.80	17.55	18.05	376,858,589	17.916	-5.30%
2007-08-15	0	30.20	30.15	30.20	29.85	30.55	161,154,433	4,874,219,234	30.246	18.73	18.70	18.73	18.51	18.95	259,857,480	18.757	-2.42%
2007-08-14	0	30.95	30.90	30.95	30.05	30.95	92,023,720	2,815,449,488	30.595	19.19	19.16	19.19	18.64	19.19	148,385,940	18.974	2.31%
2007-08-13	0	30.25	30.20	30.25	29.95	30.65	101,601,327	3,081,637,072	30.331	18.76	18.73	18.76	18.57	19.01	163,829,591	18.810	0.83%
2007-08-10	0	30.00	30.00	30.05	29.65	30.25	125,528,607	3,776,715,622	30.086	18.60	18.60	18.64	18.39	18.76	202,411,730	18.659	-4.15%
2007-08-09	0	31.30	31.30	31.35	31.10	32.15	111,152,218	3,519,898,501	31.667	19.41	19.41	19.44	19.29	19.94	179,230,163	19.639	-0.32%
2007-08-08	0	31.40	31.40	31.45	30.45	31.55	100,877,197	3,117,550,427	30.904	19.47	19.47	19.50	18.88	19.57	162,661,949	19.166	4.67%
2007-08-07	0	30.00	30.20	30.25	29.90	31.55	116,285,057	3,555,640,562	30.577	18.60	18.73	18.76	18.54	19.57	187,506,737	18.963	-2.60%
2007-08-06	0	30.80	30.80	30.85	30.75	31.45	103,677,966	3,218,217,554	31.041	19.10	19.10	19.13	19.07	19.50	167,178,119	19.250	-4.35%
2007-08-03	0	32.20	32.15	32.20	31.45	32.55	78,573,710	2,512,739,570	31.979	19.97	19.94	19.97	19.50	20.19	126,698,136	19.832	0.63%
2007-08-02	0	32.00	31.95	32.00	31.20	33.15	111,605,538	3,579,016,998	32.068	19.85	19.81	19.85	19.35	20.56	179,961,130	19.888	-1.23%
2007-08-01	0	32.40	32.40	32.45	31.30	33.85	172,720,710	5,633,469,525	32.616	20.09	20.09	20.12	19.41	20.99	278,507,812	20.227	-4.28%
2007-07-31	0	33.85	33.85	33.90	33.40	33.95	133,124,928	4,478,066,045	33.638	20.99	20.99	21.02	20.71	21.05	214,660,607	20.861	2.27%
2007-07-30	0	33.10	33.10	33.15	32.50	33.25	121,812,122	4,002,988,672	32.862	20.53	20.53	20.56	20.16	20.62	196,418,991	20.380	3.28%
2007-07-27	0	32.05	32.35	32.40	31.60	32.70	202,107,782	6,519,964,164	32.260	19.88	20.06	20.09	19.60	20.28	325,893,728	20.006	-3.46%
2007-07-26	0	33.20	33.20	33.25	32.80	34.10	179,084,643	5,990,078,284	33.448	20.59	20.59	20.62	20.34	21.15	288,769,494	20.743	1.37%
2007-07-25	0	32.75	32.65	32.70	31.65	33.20	177,681,686	5,797,229,410	32.627	20.31	20.25	20.28	19.63	20.59	286,507,261	20.234	0.92%
2007-07-24	0	32.45	32.40	32.45	31.90	32.65	177,553,280	5,741,298,645	32.336	20.12	20.09	20.12	19.78	20.25	286,300,210	20.053	3.34%
2007-07-23	0	31.40	31.35	31.40	30.70	31.70	95,421,322	2,993,159,893	31.368	19.47	19.44	19.47	19.04	19.66	153,864,488	19.453	1.13%
2007-07-20	0	31.05	31.05	31.10	30.60	31.40	84,491,094	2,615,096,813	30.951	19.26	19.26	19.29	18.98	19.47	136,239,769	19.195	2.64%
2007-07-19	0	30.25	30.40	30.45	29.75	30.55	104,046,319	3,139,459,147	30.174	18.76	18.85	18.88	18.45	18.95	167,772,079	18.713	-0.98%
2007-07-18	0	30.55	30.55	30.60	30.40	31.15	84,671,903	2,609,230,796	30.816	18.95	18.95	18.98	18.85	19.32	136,531,319	19.111	-1.13%
2007-07-17	0	30.90	30.85	30.90	30.20	31.30	73,710,583	2,285,895,825	31.012	19.16	19.13	19.16	18.73	19.41	118,856,466	19.232	0.49%
2007-07-16	0	30.75	30.75	30.80	30.70	31.60	84,149,498	2,615,979,785	31.087	19.07	19.07	19.10	19.04	19.60	135,688,954	19.279	-0.81%
2007-07-13	0	31.00	30.95	31.00	30.80	31.45	108,855,541	3,381,917,305	31.068	19.23	19.19	19.23	19.10	19.50	175,526,829	19.267	1.81%
2007-07-12	0	30.45	30.35	30.45	30.40	31.25	135,850,047	4,183,444,057	30.795	18.88	18.82	18.88	18.85	19.38	219,054,793	19.098	1.00%
2007-07-11	0	30.15	30.05	30.10	29.90	30.60	96,670,771	2,936,663,303	30.378	18.70	18.64	18.67	18.54	18.98	155,879,193	18.839	-1.95%
2007-07-10	0	30.75	30.75	30.80	30.25	31.30	129,747,121	3,995,483,193	30.794	19.07	19.07	19.10	18.76	19.41	209,213,978	19.098	0.65%
2007-07-09	0	30.55	30.55	30.60	28.85	30.75	199,123,850	5,977,591,000	30.019	18.95	18.95	18.98	17.89	19.07	321,082,213	18.617	6.26%
2007-07-06	0	28.75	28.70	28.75	28.25	29.15	101,492,782	2,915,594,648	28.727	17.83	17.80	17.83	17.52	18.08	163,654,565	17.816	0.35%
2007-07-05	0	28.65	28.60	28.65	28.40	29.35	99,725,681	2,877,148,231	28.851	17.77	17.74	17.77	17.61	18.20	160,805,159	17.892	-1.21%
2007-07-04	0	29.00	28.95	29.00	28.65	29.45	116,213,642	3,373,462,192	29.028	17.98	17.95	17.98	17.77	18.26	187,391,582	18.002	0.52%
2007-07-03	0	28.85	28.80	28.85	28.45	28.95	105,605,392	3,030,372,599	28.695	17.89	17.86	17.89	17.64	17.95	170,286,045	17.796	2.67%
2007-06-29	0	28.10	28.05	28.10	28.05	29.25	136,669,694	3,914,793,654	28.644	17.43	17.40	17.43	17.40	18.14	220,376,453	17.764	-2.94%
2007-06-28	0	28.95	28.95	29.00	28.80	29.45	164,134,256	4,780,275,504	29.124	17.95	17.95	17.98	17.86	18.26	264,662,370	18.062	1.22%
2007-06-27	0	28.60	28.60	28.65	27.55	28.70	154,627,630	4,329,656,981	28.001	17.74	17.74	17.77	17.09	17.80	249,333,174	17.365	1.06%
2007-06-26	0	28.30	28.20	28.25	28.10	29.00	142,498,779	4,071,737,450	28.574	17.55	17.49	17.52	17.43	17.98	229,775,706	17.720	-0.55%
2007-06-25	0	28.60	28.55	28.60	28.50	29.70	168,218,247	4,899,657,314	29.127	17.65	17.62	17.65	17.59	18.33	272,609,387	17.973	-1.21%
2007-06-22	0	28.95	28.95	29.00	27.95	29.25	240,221,060	6,909,683,485	28.764	17.86	17.86	17.89	17.25	18.05	389,294,961	17.749	1.58%
2007-06-21	0	28.50	28.55	28.60	27.00	28.60	289,709,017	8,107,439,131	27.985	17.59	17.62	17.65	16.66	17.65	469,493,643	17.268	6.34%
2007-06-20	0	26.80	26.75	26.80	26.70	28.00	204,618,760	5,618,334,433	27.458	16.54	16.51	16.54	16.48	17.28	331,598,954	16.943	-0.56%
2007-06-18	0	26.95	26.95	27.00	26.05	27.20	211,770,022	5,652,040,312	26.690	16.63	16.63	16.66	16.07	16.78	343,188,072	16.469	4.66%
2007-06-15	0	25.75	25.75	25.80	24.95	25.90	136,787,356	3,482,910,363	25.462	15.89	15.89	15.92	15.40	15.98	221,673,439	15.712	3.41%
2007-06-14	0	24.90	24.90	24.95	24.65	25.05	87,773,434	2,180,603,253	24.844	15.36	15.36	15.40	15.21	15.46	142,242,964	15.330	1.22%
2007-06-13	0	24.60	24.60	24.65	24.40	24.75	39,142,409	963,066,846	24.604	15.18	15.18	15.21	15.06	15.27	63,433,000	15.182	0.00%
2007-06-12	0	24.60	24.55	24.60	24.45	25.00	63,939,904	1,576,538,059	24.657	15.18	15.15	15.18	15.09	15.43	103,619,068	15.215	0.00%
2007-06-11	0	24.60	24.60	24.65	24.60	24.80	57,331,978	1,414,174,375	24.666	15.18	15.18	15.21	15.18	15.30	92,910,464	15.221	0.61%
2007-06-08	0	24.45	24.45	24.50	24.15	24.50	97,105,397	2,360,369,139	24.307	15.09	15.09	15.12	14.90	15.12	157,366,060	14.999	-0.81%
2007-06-07	0	24.65	24.55	24.60	24.20	25.10	97,050,765	2,396,762,657	24.696	15.21	15.15	15.18	14.93	15.49	157,277,525	15.239	0.20%
2007-06-06	0	24.60	24.55	24.60	24.50	24.90	71,477,713	1,766,834,842	24.719	15.18	15.15	15.18	15.12	15.36	115,834,613	15.253	0.00%
2007-06-05	0	24.60	24.55	24.60	24.15	24.85	113,193,429	2,779,995,996	24.560	15.18	15.15	15.18	14.90	15.33	183,437,837	15.155	0.41%
2007-06-04	0	24.50	24.45	24.50	24.45	25.10	132,839,912	3,290,979,212	24.774	15.12	15.09	15.12	15.09	15.49	215,276,331	15.287	-0.81%
2007-06-01	0	24.70	24.65	24.70	24.20	25.10	141,120,616	3,477,635,845	24.643	15.24	15.21	15.24	14.93	15.49	228,695,788	15.206	2.28%
2007-05-31	0	24.15	24.15	24.20	23.75	24.45	128,852,042	3,106,134,428	24.106	14.90	14.90	14.93	14.66	15.09	208,813,710	14.875	1.90%
2007-05-30	0	23.70	23.65	23.70	23.30	24.45	208,868,717	4,973,705,826	23.813	14.62	14.59	14.62	14.38	15.09	338,486,305	14.694	-3.27%
2007-05-29	0	24.50	24.50	24.55	24.40	24.65	73,794,953	1,811,251,582	24.544	15.12	15.12	15.15	15.06	15.21	119,589,862	15.146	-0.41%
2007-05-28	0	24.60	24.60	24.65	24.55	25.10	70,219,739	1,742,025,265	24.808	15.18	15.18	15.21	15.15	15.49	113,795,978	15.308	-1.01%
2007-05-25	0	24.85	24.85	24.90	24.60	25.05	108,248,734	2,691,864,557	24.867	15.33	15.33	15.36	15.18	15.46	175,424,614	15.345	-2.93%
2007-05-23	0	25.60	25.55	25.60	25.35	25.70	61,946,897	1,580,215,642	25.509	15.80	15.77	15.80	15.64	15.86	100,389,262	15.741	-0.39%
2007-05-22	0	25.70	25.70	25.75	25.45	26.25	77,391,450	1,990,936,726	25.726	15.86	15.86	15.89	15.70	16.20	125,418,236	15.874	-0.96%
2007-05-21	0	25.95	25.90	25.95	25.85	26.35	81,873,223	2,130,442,045	26.021	16.01	15.98	16.01	15.95	16.26	132,681,261	16.057	0.78%
2007-05-18	0	25.75	25.75	25.80	25.60	26.00	88,390,144	2,277,732,047	25.769	15.89	15.89	15.92	15.80	16.04	143,242,385	15.901	-1.53%
2007-05-17	0	26.15	26.20	26.25	26.05	26.65	64,275,117	1,694,759,564	26.367	16.14	16.17	16.20	16.07	16.44	104,162,304	16.270	-0.57%
2007-05-16	0	26.30	26.25	26.30	25.90	26.45	66,230,642	1,738,791,870	26.254	16.23	16.20	16.23	15.98	16.32	107,331,369	16.200	0.96%
2007-05-15	0	26.05	26.05	26.10	25.80	26.80	164,260,405	4,303,655,983	26.200	16.07	16.07	16.11	15.92	16.54	266,195,428	16.167	0.00%
2007-05-14	0	26.05	26.05	26.10	25.50	26.40	179,047,009	4,632,003,708	25.870	16.07	16.07	16.11	15.74	16.29	290,158,150	15.964	5.89%
2007-05-11	0	24.60	24.55	24.60	24.50	24.75	66,292,526	1,634,406,784	24.654	15.18	15.15	15.18	15.12	15.27	107,431,656	15.213	-1.99%
2007-05-10	0	25.10	25.05	25.10	24.80	25.40	61,880,702	1,555,689,665	25.140	15.49	15.46	15.49	15.30	15.67	100,281,988	15.513	-0.20%
2007-05-09	0	25.15	25.15	25.25	24.75	25.30	69,194,623	1,727,110,951	24.960	15.52	15.52	15.58	15.27	15.61	112,134,707	15.402	0.80%
2007-05-08	0	24.95	24.95	25.00	24.85	25.55	67,680,684	1,704,639,747	25.187	15.40	15.40	15.43	15.33	15.77	109,681,263	15.542	-1.96%
2007-05-07	0	25.45	25.45	25.50	24.90	25.80	97,924,620	2,495,676,087	25.486	15.70	15.70	15.74	15.36	15.92	158,693,668	15.726	2.21%
2007-05-04	0	24.90	24.85	24.90	24.45	25.00	53,671,233	1,323,940,288	24.668	15.36	15.33	15.36	15.09	15.43	86,977,972	15.222	1.84%
2007-05-03	0	24.45	24.45	24.50	24.15	24.55	54,743,097	1,332,758,477	24.346	15.09	15.09	15.12	14.90	15.15	88,715,002	15.023	1.24%
2007-05-02	0	24.15	24.15	24.20	23.90	24.50	66,282,696	1,604,221,094	24.203	14.90	14.90	14.93	14.75	15.12	107,415,726	14.935	-1.23%
2007-04-30	0	24.45	24.45	24.50	24.10	24.80	74,085,806	1,812,461,963	24.464	15.09	15.09	15.12	14.87	15.30	120,061,209	15.096	-1.81%
2007-04-27	0	24.90	24.80	24.85	24.65	25.25	74,229,540	1,848,590,839	24.904	15.36	15.30	15.33	15.21	15.58	120,294,140	15.367	-1.78%
2007-04-26	0	25.35	25.35	25.40	25.15	25.60	44,204,970	1,120,905,464	25.357	15.64	15.64	15.67	15.52	15.80	71,637,233	15.647	0.40%
2007-04-25	0	25.25	25.25	25.30	24.80	25.70	72,902,868	1,835,479,429	25.177	15.58	15.58	15.61	15.30	15.86	118,144,176	15.536	-0.20%
2007-04-24	0	25.30	25.30	25.35	24.55	25.75	99,626,237	2,523,923,233	25.334	15.61	15.61	15.64	15.15	15.89	161,451,257	15.633	1.00%
2007-04-23	1	25.05	25.00	25.05	25.05	25.05	8,021,000	199,550,716	24.879	15.46	15.43	15.46	15.46	15.46	12,998,589	15.352	0.80%
2007-04-20	0	24.85	24.90	24.95	24.55	24.95	94,022,517	2,324,226,359	24.720	15.33	15.36	15.40	15.15	15.40	152,370,038	15.254	2.26%
2007-04-19	0	24.30	24.30	24.35	23.75	24.90	117,819,380	2,861,002,330	24.283	14.99	14.99	15.03	14.66	15.36	190,934,512	14.984	-3.38%
2007-04-18	0	25.15	25.15	25.20	24.75	25.70	105,555,638	2,659,159,666	25.192	15.52	15.52	15.55	15.27	15.86	171,060,264	15.545	0.00%
2007-04-17	0	25.15	25.15	25.20	24.55	25.85	127,560,490	3,201,890,422	25.101	15.52	15.52	15.55	15.15	15.95	206,720,660	15.489	-2.14%
2007-04-16	0	25.70	25.65	25.70	25.50	25.85	105,450,876	2,710,570,585	25.705	15.86	15.83	15.86	15.74	15.95	170,890,490	15.861	1.58%
2007-04-13	0	25.30	25.25	25.30	25.00	25.65	150,537,562	3,804,825,855	25.275	15.61	15.58	15.61	15.43	15.83	243,956,605	15.596	2.22%
2007-04-12	0	24.75	24.70	24.75	23.90	24.95	148,802,239	3,668,139,082	24.651	15.27	15.24	15.27	14.75	15.40	241,144,394	15.211	2.48%
2007-04-11	0	24.15	24.10	24.15	23.20	24.45	130,700,837	3,121,541,514	23.883	14.90	14.87	14.90	14.32	15.09	211,809,811	14.737	4.09%
2007-04-10	0	23.20	23.15	23.20	22.95	23.40	70,311,192	1,628,464,987	23.161	14.32	14.29	14.32	14.16	14.44	113,944,184	14.292	1.75%
2007-04-04	0	22.80	22.80	22.85	22.65	23.00	57,739,402	1,317,743,392	22.822	14.07	14.07	14.10	13.98	14.19	93,570,723	14.083	0.44%
2007-04-03	0	22.70	22.65	22.70	22.45	22.75	40,103,242	906,736,066	22.610	14.01	13.98	14.01	13.85	14.04	64,990,097	13.952	1.34%
2007-04-02	0	22.40	22.35	22.40	22.30	22.80	54,738,233	1,232,094,569	22.509	13.82	13.79	13.82	13.76	14.07	88,707,120	13.889	-0.22%
2007-03-30	0	22.45	22.45	22.50	22.25	22.55	45,989,616	1,030,158,975	22.400	13.85	13.85	13.88	13.73	13.91	74,529,376	13.822	0.22%
2007-03-29	0	22.40	22.35	22.40	21.95	22.60	104,613,223	2,340,583,772	22.374	13.82	13.79	13.82	13.54	13.95	169,533,015	13.806	1.13%
2007-03-28	0	22.15	22.15	22.20	21.70	22.50	70,120,349	1,549,217,149	22.094	13.67	13.67	13.70	13.39	13.88	113,634,910	13.633	-0.89%
2007-03-27	0	22.35	22.30	22.35	22.20	22.45	49,199,632	1,097,494,197	22.307	13.79	13.76	13.79	13.70	13.85	79,731,431	13.765	0.22%
2007-03-26	0	22.30	22.30	22.35	22.10	22.60	59,570,802	1,333,142,934	22.379	13.76	13.76	13.79	13.64	13.95	96,538,634	13.809	0.22%
2007-03-23	0	22.25	22.15	22.20	22.15	22.45	50,044,620	1,115,784,514	22.296	13.73	13.67	13.70	13.67	13.85	81,100,793	13.758	0.23%
2007-03-22	0	22.20	22.10	22.15	22.10	22.50	65,475,538	1,460,562,264	22.307	13.70	13.64	13.67	13.64	13.88	106,107,670	13.765	0.68%
2007-03-21	0	22.05	22.00	22.05	21.70	22.15	53,524,197	1,175,906,997	21.970	13.61	13.58	13.61	13.39	13.67	86,739,690	13.557	0.68%
2007-03-20	0	21.90	21.85	21.95	21.85	22.20	70,953,527	1,559,917,764	21.985	13.51	13.48	13.54	13.48	13.70	114,985,133	13.566	0.23%
2007-03-19	0	21.85	21.85	21.90	20.90	21.90	116,946,348	2,523,789,732	21.581	13.48	13.48	13.51	12.90	13.51	189,519,703	13.317	4.05%
2007-03-16	0	21.00	21.00	21.05	20.35	21.45	57,115,605	1,201,049,139	21.028	12.96	12.96	12.99	12.56	13.24	92,559,816	12.976	0.72%
2007-03-15	0	20.85	20.85	20.90	20.75	21.15	58,476,919	1,224,725,651	20.944	12.87	12.87	12.90	12.80	13.05	94,765,921	12.924	1.46%
2007-03-14	0	20.55	20.65	20.70	20.25	20.80	145,471,709	2,995,924,517	20.595	12.68	12.74	12.77	12.50	12.83	235,747,038	12.708	-4.20%
2007-03-13	0	21.45	21.35	21.40	21.20	21.85	74,181,925	1,603,385,179	21.614	13.24	13.17	13.21	13.08	13.48	120,216,977	13.337	-1.83%
2007-03-12	0	21.85	21.80	21.85	21.40	21.90	106,194,477	2,297,277,309	21.633	13.48	13.45	13.48	13.21	13.51	172,095,547	13.349	1.63%
2007-03-09	0	21.50	21.55	21.60	21.35	21.85	180,338,658	3,901,253,894	21.633	13.27	13.30	13.33	13.17	13.48	292,251,357	13.349	0.47%
2007-03-08	0	21.40	21.35	21.40	20.60	21.60	119,631,537	2,533,684,227	21.179	13.21	13.17	13.21	12.71	13.33	193,871,239	13.069	3.88%
2007-03-07	0	20.60	20.55	20.60	20.50	21.20	125,809,104	2,622,610,916	20.846	12.71	12.68	12.71	12.65	13.08	203,882,417	12.863	0.24%
2007-03-06	0	20.55	20.60	20.65	19.60	20.90	151,969,447	3,084,631,592	20.298	12.68	12.71	12.74	12.09	12.90	246,277,075	12.525	6.70%
2007-03-05	0	19.26	19.26	19.28	18.42	19.72	160,802,200	3,082,505,187	19.170	11.88	11.88	11.90	11.37	12.17	260,591,166	11.829	-3.94%
2007-03-02	0	20.05	20.10	20.15	19.86	20.75	130,991,164	2,653,352,736	20.256	12.37	12.40	12.43	12.25	12.80	212,280,306	12.499	-0.74%
2007-03-01	0	20.20	20.20	20.25	20.05	20.95	118,393,689	2,434,625,906	20.564	12.46	12.46	12.50	12.37	12.93	191,865,220	12.689	-3.58%
2007-02-28	0	20.95	21.00	21.05	19.88	21.15	203,497,296	4,195,201,759	20.616	12.93	12.96	12.99	12.27	13.05	329,781,543	12.721	-3.23%
2007-02-27	0	21.65	21.60	21.65	21.55	22.40	156,070,652	3,424,363,239	21.941	13.36	13.33	13.36	13.30	13.82	252,923,363	13.539	-3.78%
2007-02-26	0	22.50	22.55	22.60	22.50	22.75	61,566,819	1,394,170,767	22.645	13.88	13.91	13.95	13.88	14.04	99,773,319	13.973	-1.96%
2007-02-23	0	22.95	22.95	23.00	22.65	23.00	55,869,242	1,275,199,621	22.825	14.16	14.16	14.19	13.98	14.19	90,539,998	14.084	0.22%
2007-02-22	0	22.90	22.95	23.00	22.90	23.30	52,605,930	1,211,531,950	23.030	14.13	14.16	14.19	14.13	14.38	85,251,574	14.211	-1.08%
2007-02-21	0	23.15	23.10	23.15	23.05	23.55	53,084,148	1,237,049,098	23.304	14.29	14.25	14.29	14.22	14.53	86,026,560	14.380	-1.28%
2007-02-16	0	23.45	23.45	23.50	22.95	23.55	51,430,194	1,190,871,579	23.155	14.47	14.47	14.50	14.16	14.53	83,346,212	14.288	1.30%
2007-02-15	0	23.15	23.20	23.25	23.05	23.50	55,258,042	1,284,795,683	23.251	14.29	14.32	14.35	14.22	14.50	89,549,506	14.347	0.43%
2007-02-14	0	23.05	23.05	23.10	22.90	23.50	66,272,981	1,535,780,263	23.174	14.22	14.22	14.25	14.13	14.50	107,399,982	14.300	-0.86%
2007-02-13	0	23.25	23.20	23.25	23.15	23.75	79,377,923	1,861,839,530	23.455	14.35	14.32	14.35	14.29	14.66	128,637,454	14.474	-2.72%
2007-02-12	0	23.90	23.85	23.90	23.70	24.30	64,338,752	1,544,049,712	23.999	14.75	14.72	14.75	14.62	14.99	104,265,429	14.809	0.00%
2007-02-09	0	23.90	23.80	23.85	23.80	24.40	79,850,605	1,919,861,615	24.043	14.75	14.69	14.72	14.69	15.06	129,403,468	14.836	-0.83%
2007-02-08	0	24.10	24.05	24.10	23.40	24.20	88,170,229	2,106,503,197	23.891	14.87	14.84	14.87	14.44	14.93	142,885,998	14.743	1.69%
2007-02-07	0	23.70	23.65	23.70	23.10	23.90	111,951,006	2,628,621,728	23.480	14.62	14.59	14.62	14.25	14.75	181,424,404	14.489	3.27%
2007-02-06	0	22.95	22.80	22.85	22.65	23.30	77,744,485	1,788,264,897	23.002	14.16	14.07	14.10	13.98	14.38	125,990,353	14.194	0.66%
2007-02-05	0	22.80	22.80	22.85	22.30	23.30	92,607,908	2,127,741,942	22.976	14.07	14.07	14.10	13.76	14.38	150,077,566	14.178	1.33%
2007-02-02	0	22.50	22.45	22.50	22.00	22.75	103,377,325	2,311,233,212	22.357	13.88	13.85	13.88	13.58	14.04	167,530,156	13.796	0.67%
2007-02-01	0	22.35	22.30	22.35	22.20	23.00	101,403,722	2,279,362,141	22.478	13.79	13.76	13.79	13.70	14.19	164,331,795	13.870	-1.97%
2007-01-31	0	22.80	22.80	22.85	22.55	23.65	94,650,854	2,175,493,073	22.984	14.07	14.07	14.10	13.91	14.59	153,388,302	14.183	-3.39%
2007-01-30	0	23.60	23.55	23.60	23.20	23.80	64,753,514	1,520,334,535	23.479	14.56	14.53	14.56	14.32	14.69	104,937,580	14.488	1.07%
2007-01-29	0	23.35	23.30	23.35	23.30	23.90	66,746,892	1,571,748,035	23.548	14.41	14.38	14.41	14.38	14.75	108,167,988	14.531	-0.21%
2007-01-26	0	23.40	23.35	23.40	22.25	23.70	172,170,267	3,946,892,701	22.924	14.44	14.41	14.44	13.73	14.62	279,013,911	14.146	1.08%
2007-01-25	0	23.15	23.15	23.20	22.80	24.00	136,708,008	3,194,763,038	23.369	14.29	14.29	14.32	14.07	14.81	221,544,850	14.420	-2.94%
2007-01-24	0	23.85	23.85	23.90	23.65	24.55	119,658,097	2,884,430,805	24.106	14.72	14.72	14.75	14.59	15.15	193,914,281	14.875	-1.04%
2007-01-23	0	24.10	24.20	24.25	23.75	24.70	110,589,608	2,670,187,594	24.145	14.87	14.93	14.96	14.66	15.24	179,218,163	14.899	-2.82%
2007-01-22	0	24.80	24.80	24.85	24.05	25.15	140,912,728	3,458,678,464	24.545	15.30	15.30	15.33	14.84	15.52	228,358,891	15.146	1.43%
2007-01-19	0	24.45	24.55	24.60	24.40	25.30	119,506,494	2,969,349,448	24.847	15.09	15.15	15.18	15.06	15.61	193,668,598	15.332	-3.93%
2007-01-18	0	25.45	25.45	25.50	25.05	25.75	100,473,246	2,547,450,290	25.355	15.70	15.70	15.74	15.46	15.89	162,823,894	15.645	-0.78%
2007-01-17	0	25.65	25.60	25.65	25.00	26.35	124,969,716	3,220,019,167	25.766	15.83	15.80	15.83	15.43	16.26	202,522,130	15.900	0.39%
2007-01-16	0	25.55	25.55	25.60	25.05	26.25	128,452,772	3,313,295,173	25.794	15.77	15.77	15.80	15.46	16.20	208,166,665	15.917	0.99%
2007-01-15	0	25.30	25.25	25.30	23.85	25.65	181,448,263	4,507,922,201	24.844	15.61	15.58	15.61	14.72	15.83	294,049,550	15.330	5.20%
2007-01-12	0	24.05	24.00	24.05	23.30	24.45	155,930,102	3,727,028,540	23.902	14.84	14.81	14.84	14.38	15.09	252,695,592	14.749	4.57%
2007-01-11	0	23.00	23.05	23.10	22.50	24.50	186,688,094	4,373,696,732	23.428	14.19	14.22	14.25	13.88	15.12	302,541,061	14.457	-3.56%
2007-01-10	0	23.85	23.85	23.90	23.80	25.15	224,103,082	5,459,062,626	24.360	14.72	14.72	14.75	14.69	15.52	363,174,655	15.032	-6.84%
2007-01-09	0	25.60	25.65	25.70	25.35	28.80	217,217,541	5,716,344,593	26.316	15.80	15.83	15.86	15.64	17.77	352,016,156	16.239	-4.66%
2007-01-08	0	26.85	26.80	26.85	24.95	27.10	190,995,586	4,958,954,657	25.964	16.57	16.54	16.57	15.40	16.72	309,521,651	16.021	2.87%
2007-01-05	0	26.10	26.00	26.10	24.60	26.35	246,452,211	6,340,371,305	25.727	16.11	16.04	16.11	15.18	16.26	399,392,975	15.875	-3.33%
2007-01-04	0	27.00	26.95	27.00	26.25	28.75	131,356,200	3,633,691,752	27.663	16.66	16.63	16.66	16.20	17.74	212,871,872	17.070	-4.42%
2007-01-03	0	28.25	28.25	28.30	27.75	28.85	103,531,841	2,912,487,865	28.131	17.43	17.43	17.46	17.12	17.80	167,780,560	17.359	-0.18%
2007-01-02	0	28.30	28.25	28.30	26.55	28.40	105,721,799	2,896,331,055	27.396	17.46	17.43	17.46	16.38	17.52	171,329,540	16.905	6.59%
2006-12-29	0	26.55	26.40	26.45	26.30	27.00	104,293,974	2,769,480,473	26.555	16.38	16.29	16.32	16.23	16.66	169,015,650	16.386	-1.67%
2006-12-28	0	27.00	27.00	27.05	25.70	27.20	120,364,703	3,219,083,289	26.744	16.66	16.66	16.69	15.86	16.78	195,059,386	16.503	-0.74%
2006-12-27	0	27.20	27.20	27.30	25.60	27.30	121,627,108	3,241,381,352	26.650	16.78	16.78	16.85	15.80	16.85	197,105,201	16.445	11.70%
2006-12-22	0	24.35	24.25	24.40	23.10	24.65	69,670,780	1,672,543,124	24.006	15.03	14.96	15.06	14.25	15.21	112,906,352	14.814	3.84%
2006-12-21	0	23.45	23.45	23.50	23.30	24.15	68,102,060	1,619,144,016	23.775	14.47	14.47	14.50	14.38	14.90	110,364,132	14.671	-1.68%
2006-12-20	0	23.85	23.75	23.85	22.65	24.10	120,906,777	2,858,418,821	23.642	14.72	14.66	14.72	13.98	14.87	195,937,854	14.588	8.16%
2006-12-19	0	22.05	22.10	22.15	21.20	22.75	159,730,987	3,506,368,730	21.952	13.61	13.64	13.67	13.08	14.04	258,855,191	13.546	-2.86%
2006-12-18	0	22.70	22.70	22.80	20.70	23.10	181,895,470	4,026,158,513	22.134	14.01	14.01	14.07	12.77	14.25	294,774,280	13.658	10.19%
2006-12-15	0	20.60	20.40	20.50	19.78	20.65	129,905,197	2,625,907,483	20.214	12.71	12.59	12.65	12.21	12.74	210,520,421	12.473	5.42%
2006-12-14	0	19.54	19.48	19.54	18.98	19.68	73,152,735	1,409,631,963	19.270	12.06	12.02	12.06	11.71	12.14	118,549,103	11.891	3.06%
2006-12-13	0	18.96	18.90	18.94	18.60	19.08	60,078,003	1,131,921,070	18.841	11.70	11.66	11.69	11.48	11.77	97,360,589	11.626	-0.32%
2006-12-12	0	19.02	19.00	19.02	18.82	19.14	65,346,723	1,241,166,100	18.994	11.74	11.72	11.74	11.61	11.81	105,898,917	11.720	1.60%
2006-12-11	0	18.72	18.74	18.76	18.56	18.96	60,667,640	1,138,119,836	18.760	11.55	11.56	11.58	11.45	11.70	98,316,137	11.576	0.32%
2006-12-08	0	18.66	18.68	18.70	18.56	18.92	64,513,026	1,211,322,029	18.776	11.51	11.53	11.54	11.45	11.67	104,547,852	11.586	-1.37%
2006-12-07	0	18.92	18.94	18.96	18.80	19.24	76,091,343	1,450,521,125	19.063	11.67	11.69	11.70	11.60	11.87	123,311,322	11.763	-1.05%
2006-12-06	0	19.12	19.14	19.16	18.66	19.22	90,850,311	1,719,596,793	18.928	11.80	11.81	11.82	11.51	11.86	147,229,257	11.680	2.47%
2006-12-05	0	18.66	18.70	18.72	18.48	18.76	72,147,773	1,342,566,365	18.609	11.51	11.54	11.55	11.40	11.58	116,920,492	11.483	0.65%
2006-12-04	0	18.54	18.56	18.60	18.50	18.88	71,998,745	1,348,048,252	18.723	11.44	11.45	11.48	11.42	11.65	116,678,982	11.553	-1.90%
2006-12-01	0	18.90	18.88	18.90	18.80	19.00	55,227,022	1,043,772,700	18.900	11.66	11.65	11.66	11.60	11.72	89,499,236	11.662	-0.32%
2006-11-30	0	18.96	18.86	18.88	18.74	19.10	81,436,709	1,539,629,025	18.906	11.70	11.64	11.65	11.56	11.79	131,973,860	11.666	1.39%
2006-11-29	0	18.70	18.64	18.68	18.44	18.88	125,403,485	2,342,696,630	18.681	11.54	11.50	11.53	11.38	11.65	203,225,083	11.528	1.85%
2006-11-28	0	18.36	18.32	18.36	18.22	19.12	157,509,438	2,947,839,335	18.715	11.33	11.30	11.33	11.24	11.80	255,255,016	11.549	-4.97%
2006-11-27	0	19.32	19.28	19.30	18.90	19.38	56,799,094	1,086,358,610	19.126	11.92	11.90	11.91	11.66	11.96	92,046,888	11.802	1.79%
2006-11-24	0	18.98	18.94	18.98	18.86	19.20	43,043,528	818,172,209	19.008	11.71	11.69	11.71	11.64	11.85	69,755,035	11.729	-0.21%
2006-11-23	0	19.02	19.02	19.04	18.78	19.30	63,305,799	1,204,012,972	19.019	11.74	11.74	11.75	11.59	11.91	102,591,457	11.736	1.49%
2006-11-22	0	18.74	18.74	18.76	18.56	18.80	58,932,925	1,101,777,186	18.695	11.56	11.56	11.58	11.45	11.60	95,504,910	11.536	1.08%
2006-11-21	0	18.54	18.50	18.52	18.32	18.66	55,921,130	1,035,222,339	18.512	11.44	11.42	11.43	11.30	11.51	90,624,087	11.423	0.32%
2006-11-20	0	18.48	18.48	18.50	18.44	18.88	82,774,605	1,543,654,768	18.649	11.40	11.40	11.42	11.38	11.65	134,142,013	11.508	0.22%
2006-11-17	0	18.44	18.40	18.42	17.92	18.64	105,173,102	1,932,751,612	18.377	11.38	11.35	11.37	11.06	11.50	170,440,338	11.340	2.33%
2006-11-16	0	18.02	18.00	18.02	17.94	18.12	40,841,500	733,230,414	17.953	11.12	11.11	11.12	11.07	11.18	66,186,496	11.078	0.67%
2006-11-15	0	17.90	17.88	17.92	17.78	18.02	80,733,369	1,447,272,195	17.927	11.05	11.03	11.06	10.97	11.12	130,834,048	11.062	0.11%
2006-11-14	0	17.88	17.88	17.90	17.56	18.12	141,192,617	2,528,684,394	17.909	11.03	11.03	11.05	10.84	11.18	228,812,471	11.051	0.22%
2006-11-13	0	17.84	17.88	17.90	17.06	17.90	107,578,935	1,885,791,588	17.529	11.01	11.03	11.05	10.53	11.05	174,339,158	10.817	4.21%
2006-11-10	0	17.12	17.12	17.14	17.02	17.32	102,031,492	1,753,068,350	17.182	10.56	10.56	10.58	10.50	10.69	165,349,140	10.602	-0.47%
2006-11-09	0	17.20	17.18	17.20	16.86	17.34	97,452,107	1,670,102,150	17.138	10.61	10.60	10.61	10.40	10.70	157,927,928	10.575	2.14%
2006-11-08	0	16.84	16.84	16.86	16.62	16.88	55,683,482	932,823,179	16.752	10.39	10.39	10.40	10.26	10.42	90,238,961	10.337	0.84%
2006-11-07	0	16.70	16.66	16.68	16.64	17.02	75,949,182	1,283,427,059	16.898	10.31	10.28	10.29	10.27	10.50	123,080,940	10.428	-0.48%
2006-11-06	0	16.78	16.76	16.78	16.20	16.84	64,902,517	1,080,558,272	16.649	10.35	10.34	10.35	9.996	10.39	105,179,050	10.274	1.70%
2006-11-03	0	16.50	16.48	16.50	16.48	16.66	64,315,186	1,066,044,378	16.575	10.18	10.17	10.18	10.17	10.28	104,227,239	10.228	-0.36%
2006-11-02	0	16.56	16.56	16.58	16.32	16.58	41,460,158	683,146,239	16.477	10.22	10.22	10.23	10.07	10.23	67,189,074	10.168	0.61%
2006-11-01	0	16.46	16.46	16.48	16.38	16.54	43,609,505	717,261,727	16.447	10.16	10.16	10.17	10.11	10.21	70,672,241	10.149	0.49%
2006-10-31	0	16.38	16.38	16.40	15.70	16.42	114,195,233	1,838,022,628	16.095	10.11	10.11	10.12	9.688	10.13	185,061,330	9.9320	2.25%
2006-10-27	0	16.02	16.00	16.02	15.96	16.70	116,048,537	1,885,170,012	16.245	9.885	9.873	9.885	9.848	10.31	188,064,738	10.024	-3.73%
2006-10-26	0	16.64	16.62	16.64	16.58	16.80	49,374,904	823,802,986	16.685	10.27	10.26	10.27	10.23	10.37	80,015,471	10.296	0.00%
2006-10-25	0	16.64	16.64	16.66	16.38	16.76	54,917,741	910,259,965	16.575	10.27	10.27	10.28	10.11	10.34	88,998,025	10.228	1.22%
2006-10-24	0	16.44	16.42	16.44	16.40	16.60	73,939,882	1,219,214,534	16.489	10.14	10.13	10.14	10.12	10.24	119,824,729	10.175	0.12%
2006-10-23	0	16.42	16.42	16.44	16.34	16.74	75,133,739	1,240,945,539	16.516	10.13	10.13	10.14	10.08	10.33	121,759,458	10.192	-1.56%
2006-10-20	0	16.68	16.70	16.72	16.56	16.84	73,086,247	1,219,988,011	16.692	10.29	10.31	10.32	10.22	10.39	118,441,354	10.300	0.72%
2006-10-19	0	16.56	16.58	16.60	16.52	16.76	69,625,374	1,156,819,953	16.615	10.22	10.23	10.24	10.19	10.34	112,832,769	10.253	-0.24%
2006-10-18	0	16.60	16.58	16.60	16.06	16.64	86,095,179	1,409,892,042	16.376	10.24	10.23	10.24	9.910	10.27	139,523,235	10.105	2.47%
2006-10-17	0	16.20	16.18	16.20	16.00	16.26	47,369,235	764,430,377	16.138	9.996	9.984	9.996	9.873	10.03	76,765,145	9.9580	0.50%
2006-10-16	0	16.12	16.14	16.16	16.02	16.24	59,782,311	962,620,071	16.102	9.947	9.959	9.972	9.885	10.02	96,881,399	9.9361	0.00%
2006-10-13	0	16.12	16.12	16.14	16.10	16.32	59,233,478	961,722,861	16.236	9.947	9.947	9.959	9.935	10.07	95,991,977	10.019	0.00%
2006-10-12	0	16.12	16.12	16.14	16.00	16.22	40,312,027	649,959,861	16.123	9.947	9.947	9.959	9.873	10.01	65,328,448	9.9491	0.12%
2006-10-11	0	16.10	16.08	16.10	15.92	16.24	79,171,922	1,274,414,847	16.097	9.935	9.922	9.935	9.824	10.02	128,303,615	9.9328	0.88%
2006-10-10	0	15.96	15.96	15.98	15.60	16.08	81,860,200	1,302,640,209	15.913	9.848	9.848	9.861	9.626	9.922	132,660,156	9.8194	2.57%
2006-10-09	0	15.56	15.58	15.60	15.50	15.66	37,435,231	583,435,088	15.585	9.602	9.614	9.626	9.565	9.663	60,666,399	9.6171	-0.64%
2006-10-06	0	15.66	15.62	15.64	15.48	15.78	37,198,777	581,324,196	15.628	9.663	9.639	9.651	9.552	9.737	60,283,209	9.6432	-0.76%
2006-10-05	0	15.78	15.76	15.78	15.68	15.96	77,361,971	1,221,375,571	15.788	9.737	9.725	9.737	9.676	9.848	125,370,463	9.7421	1.15%
2006-10-04	0	15.60	15.56	15.58	15.38	15.80	66,760,849	1,041,753,490	15.604	9.626	9.602	9.614	9.490	9.750	108,190,606	9.6289	1.69%
2006-10-03	0	15.34	15.34	15.36	15.10	15.50	53,403,961	819,148,024	15.339	9.466	9.466	9.478	9.318	9.565	86,544,839	9.4650	0.66%
2006-09-29	0	15.24	15.24	15.26	14.94	15.38	78,023,969	1,181,418,140	15.142	9.404	9.404	9.416	9.219	9.490	126,443,277	9.3435	-0.65%
2006-09-28	0	15.34	15.38	15.42	15.28	15.58	56,878,712	876,802,648	15.415	9.466	9.490	9.515	9.429	9.614	92,175,915	9.5123	-0.90%
2006-09-27	0	15.48	15.50	15.52	15.14	15.64	149,705,874	2,301,056,667	15.371	9.552	9.565	9.577	9.342	9.651	242,608,797	9.4846	3.06%
2006-09-26	0	15.02	15.02	15.04	15.00	16.06	224,378,118	3,467,282,402	15.453	9.268	9.268	9.281	9.256	9.910	363,620,370	9.5354	-6.12%
2006-09-25	0	16.00	15.98	16.00	15.90	16.82	184,407,693	3,015,709,736	16.353	9.873	9.861	9.873	9.811	10.38	298,845,512	10.091	0.00%
2006-09-22	0	16.00	16.00	16.04	15.28	16.08	99,060,474	1,542,539,475	15.572	9.873	9.873	9.898	9.429	9.922	160,534,398	9.6088	3.76%
2006-09-21	0	15.42	15.40	15.42	15.34	15.54	98,138,170	1,515,483,665	15.442	9.515	9.503	9.515	9.466	9.589	159,039,741	9.5290	0.39%
2006-09-20	0	15.36	15.34	15.36	14.90	15.36	103,275,909	1,565,813,099	15.161	9.478	9.466	9.478	9.194	9.478	167,365,805	9.3556	2.40%
2006-09-19	0	15.00	14.98	15.00	14.82	15.04	105,409,344	1,575,117,552	14.943	9.256	9.244	9.256	9.145	9.281	170,823,185	9.2207	1.49%
2006-09-18	0	14.78	14.80	14.82	14.40	14.82	75,037,378	1,097,495,884	14.626	9.120	9.133	9.145	8.886	9.145	121,603,298	9.0252	3.07%
2006-09-15	0	14.34	14.36	14.38	14.20	14.36	35,183,184	502,657,292	14.287	8.849	8.861	8.873	8.762	8.861	57,016,800	8.8160	0.28%
2006-09-14	0	14.30	14.28	14.30	14.16	14.34	35,974,236	512,707,339	14.252	8.824	8.812	8.824	8.738	8.849	58,298,755	8.7945	0.28%
2006-09-13	0	14.26	14.26	14.28	14.24	14.40	45,702,754	653,842,506	14.306	8.799	8.799	8.812	8.787	8.886	74,064,496	8.8280	0.56%
2006-09-12	0	14.18	14.20	14.22	14.00	14.22	41,735,556	589,529,471	14.125	8.750	8.762	8.775	8.639	8.775	67,635,376	8.7163	0.42%
2006-09-11	0	14.12	14.08	14.10	14.10	14.34	59,973,839	853,345,174	14.229	8.713	8.688	8.701	8.701	8.849	97,191,784	8.7800	-1.26%
2006-09-08	0	14.30	14.28	14.30	14.22	14.36	50,481,900	721,611,551	14.294	8.824	8.812	8.824	8.775	8.861	81,809,435	8.8206	0.14%
2006-09-07	0	14.28	14.24	14.32	14.12	14.40	70,258,037	1,002,671,925	14.271	8.812	8.787	8.836	8.713	8.886	113,858,043	8.8063	0.14%
2006-09-06	0	14.26	14.24	14.26	13.96	14.30	86,849,756	1,224,798,788	14.103	8.799	8.787	8.799	8.614	8.824	140,746,079	8.7022	1.71%
2006-09-05	0	14.02	14.00	14.02	13.90	14.14	73,184,832	1,026,378,810	14.024	8.651	8.639	8.651	8.577	8.725	118,601,118	8.6540	0.29%
2006-09-04	0	13.98	13.96	13.98	13.72	14.00	67,172,435	932,121,227	13.877	8.627	8.614	8.627	8.466	8.639	108,857,610	8.5628	1.45%
2006-09-01	0	13.78	13.78	13.80	13.70	13.84	66,041,750	910,135,637	13.781	8.503	8.503	8.516	8.454	8.540	107,025,256	8.5039	-0.14%
2006-08-31	0	13.80	13.80	13.82	13.78	13.94	82,279,428	1,140,044,583	13.856	8.516	8.516	8.528	8.503	8.602	133,339,544	8.5499	-0.29%
2006-08-30	0	13.84	13.86	13.88	13.78	14.00	85,134,300	1,180,764,478	13.869	8.540	8.553	8.565	8.503	8.639	137,966,063	8.5584	-0.29%
2006-08-29	0	13.88	13.88	13.90	13.50	13.92	140,672,040	1,922,201,702	13.664	8.565	8.565	8.577	8.330	8.590	227,968,840	8.4319	2.97%
2006-08-28	0	13.48	13.46	13.48	13.46	13.70	81,652,200	1,109,090,851	13.583	8.318	8.306	8.318	8.306	8.454	132,323,078	8.3817	-1.61%
2006-08-25	0	13.70	13.68	13.70	13.58	14.02	84,159,720	1,158,496,828	13.765	8.454	8.441	8.454	8.380	8.651	136,386,689	8.4942	-1.15%
2006-08-24	0	13.86	13.86	13.88	13.76	14.06	63,224,000	880,242,860	13.923	8.553	8.553	8.565	8.491	8.676	102,458,896	8.5912	-1.00%
2006-08-23	0	14.00	13.98	14.00	13.98	14.22	80,527,858	1,133,825,367	14.080	8.639	8.627	8.639	8.627	8.775	130,501,003	8.6883	-0.43%
2006-08-22	0	14.06	14.06	14.08	13.84	14.08	91,620,520	1,277,558,149	13.944	8.676	8.676	8.688	8.540	8.688	148,477,435	8.6044	2.48%
2006-08-21	0	13.72	13.72	13.74	13.62	14.10	111,184,818	1,535,816,129	13.813	8.466	8.466	8.478	8.404	8.701	180,182,742	8.5237	-1.15%
2006-08-18	0	13.88	13.88	13.90	13.66	13.92	48,250,159	666,537,787	13.814	8.565	8.565	8.577	8.429	8.590	78,192,744	8.5243	1.02%
2006-08-17	0	13.74	13.72	13.74	13.64	13.98	80,032,950	1,104,493,716	13.800	8.478	8.466	8.478	8.417	8.627	129,698,970	8.5158	-1.43%
2006-08-16	0	13.94	13.92	13.94	13.92	14.08	65,026,034	908,064,065	13.965	8.602	8.590	8.602	8.590	8.688	105,379,218	8.6171	0.43%
2006-08-15	0	13.88	13.84	13.86	13.82	14.08	94,994,444	1,323,975,776	13.937	8.565	8.540	8.553	8.528	8.688	153,945,114	8.6003	-0.14%
2006-08-14	0	13.90	13.90	13.92	13.46	13.92	83,139,688	1,137,747,287	13.685	8.577	8.577	8.590	8.306	8.590	134,733,656	8.4444	3.27%
2006-08-11	0	13.46	13.46	13.48	13.34	13.60	52,719,170	709,722,097	13.462	8.306	8.306	8.318	8.232	8.392	85,435,087	8.3072	0.30%
2006-08-10	0	13.42	13.38	13.44	13.20	13.54	86,264,523	1,156,314,638	13.404	8.281	8.256	8.293	8.145	8.355	139,797,669	8.2713	1.21%
2006-08-09	0	13.26	13.24	13.26	13.04	13.28	55,259,590	728,071,167	13.175	8.182	8.170	8.182	8.047	8.195	89,552,015	8.1301	1.22%
2006-08-08	0	13.10	13.08	13.10	12.96	13.16	38,423,672	502,446,829	13.076	8.084	8.071	8.084	7.997	8.121	62,268,237	8.0691	0.61%
2006-08-07	0	13.02	13.02	13.04	12.86	13.06	33,532,162	434,334,574	12.953	8.034	8.034	8.047	7.935	8.059	54,341,204	7.9927	0.15%
2006-08-04	0	13.00	13.00	13.02	12.96	13.18	41,539,672	542,339,591	13.056	8.022	8.022	8.034	7.997	8.133	67,317,932	8.0564	-0.91%
2006-08-03	0	13.12	13.10	13.12	12.92	13.20	59,982,342	783,972,023	13.070	8.096	8.084	8.096	7.973	8.145	97,205,563	8.0651	1.71%
2006-08-02	0	12.90	12.88	12.90	12.80	12.98	42,847,300	552,394,605	12.892	7.960	7.948	7.960	7.898	8.010	69,437,034	7.9553	-0.31%
2006-08-01	0	12.94	12.94	12.96	12.88	13.04	54,578,350	709,116,693	12.993	7.985	7.985	7.997	7.948	8.047	88,448,018	8.0173	-1.22%
2006-07-31	0	13.10	13.06	13.08	13.02	13.32	69,357,402	909,990,364	13.120	8.084	8.059	8.071	8.034	8.219	112,398,501	8.0961	0.00%
2006-07-28	0	13.10	13.08	13.10	13.02	13.20	95,660,963	1,254,032,118	13.109	8.084	8.071	8.084	8.034	8.145	155,025,254	8.0892	0.92%
2006-07-27	0	12.98	13.00	13.02	12.78	13.02	106,674,500	1,373,111,746	12.872	8.010	8.022	8.034	7.886	8.034	172,873,458	7.9429	1.88%
2006-07-26	0	12.74	12.78	12.80	12.56	12.78	69,476,645	877,315,350	12.627	7.861	7.886	7.898	7.750	7.886	112,591,743	7.7920	1.11%
2006-07-25	0	12.60	12.60	12.62	12.58	12.86	61,396,266	778,718,116	12.683	7.775	7.775	7.787	7.763	7.935	99,496,926	7.8266	0.32%
2006-07-24	0	12.56	12.54	12.56	12.38	12.58	56,976,000	713,611,290	12.525	7.750	7.738	7.750	7.639	7.763	92,333,577	7.7286	-0.71%
2006-07-21	0	12.65	12.60	12.65	12.55	12.80	93,618,200	1,186,466,770	12.673	7.806	7.775	7.806	7.744	7.898	151,714,814	7.8204	-1.17%
2006-07-20	0	12.80	12.80	12.85	12.75	13.00	118,393,913	1,513,956,754	12.787	7.898	7.898	7.929	7.868	8.022	191,865,583	7.8907	1.99%
2006-07-19	0	12.55	12.50	12.55	12.35	12.55	112,526,235	1,399,456,294	12.437	7.744	7.713	7.744	7.621	7.744	182,356,602	7.6743	2.45%
2006-07-18	0	12.25	12.25	12.30	11.95	12.40	90,949,820	1,112,046,591	12.227	7.559	7.559	7.590	7.374	7.652	147,390,519	7.5449	1.24%
2006-07-17	0	12.10	12.10	12.15	11.95	12.15	67,345,200	812,446,775	12.064	7.467	7.467	7.497	7.374	7.497	109,137,588	7.4442	-0.82%
2006-07-14	0	12.20	12.20	12.25	12.00	12.30	118,008,300	1,433,140,805	12.144	7.528	7.528	7.559	7.405	7.590	191,240,670	7.4939	-1.21%
2006-07-13	0	12.35	12.35	12.40	12.25	12.75	105,350,743	1,315,009,705	12.482	7.621	7.621	7.652	7.559	7.868	170,728,218	7.7024	-1.59%
2006-07-12	0	12.55	12.55	12.60	12.45	12.65	48,399,271	607,416,287	12.550	7.744	7.744	7.775	7.682	7.806	78,434,390	7.7443	0.40%
2006-07-11	0	12.50	12.45	12.50	12.40	12.65	64,881,906	812,481,807	12.522	7.713	7.682	7.713	7.652	7.806	105,145,648	7.7272	0.00%
2006-07-10	0	12.50	12.45	12.50	12.20	12.60	76,290,983	949,901,690	12.451	7.713	7.682	7.713	7.528	7.775	123,634,852	7.6831	0.81%
2006-07-07	0	12.40	12.40	12.45	12.25	12.45	59,182,024	731,889,996	12.367	7.652	7.652	7.682	7.559	7.682	95,908,592	7.6311	0.81%
2006-07-06	0	12.30	12.30	12.35	11.85	12.40	84,984,223	1,030,634,877	12.127	7.590	7.590	7.621	7.312	7.652	137,722,853	7.4834	2.50%
2006-07-05	0	12.00	12.00	12.05	11.95	12.20	75,448,966	911,004,307	12.074	7.405	7.405	7.436	7.374	7.528	122,270,305	7.4507	-2.04%
2006-07-04	0	12.25	12.20	12.25	12.10	12.40	68,643,700	838,149,300	12.210	7.559	7.528	7.559	7.467	7.652	111,241,897	7.5345	-0.41%
2006-07-03	0	12.30	12.25	12.30	12.15	12.40	59,941,007	736,200,158	12.282	7.590	7.559	7.590	7.497	7.652	97,138,577	7.5789	0.41%
2006-06-30	0	12.25	12.20	12.25	12.10	12.35	114,882,882	1,402,572,760	12.209	7.559	7.528	7.559	7.467	7.621	186,175,713	7.5336	2.94%
2006-06-29	0	11.90	11.85	11.90	11.85	12.15	113,392,576	1,359,999,893	11.994	7.343	7.312	7.343	7.312	7.497	183,760,568	7.4009	1.28%
2006-06-28	0	11.75	11.75	11.80	11.25	11.80	104,119,091	1,204,680,856	11.570	7.251	7.251	7.281	6.942	7.281	168,732,240	7.1396	2.62%
2006-06-27	0	11.45	11.40	11.45	11.20	11.55	80,031,900	914,853,211	11.431	7.065	7.035	7.065	6.911	7.127	129,697,269	7.0538	2.69%
2006-06-26	0	11.15	11.15	11.20	10.95	11.35	69,386,773	774,151,112	11.157	6.880	6.880	6.911	6.757	7.004	112,446,099	6.8846	2.29%
2006-06-23	0	10.90	10.90	10.95	10.55	10.95	51,754,000	560,126,845	10.823	6.726	6.726	6.757	6.510	6.757	83,870,962	6.6784	0.93%
2006-06-22	0	10.80	10.80	10.85	10.80	11.15	71,517,089	785,370,814	10.982	6.664	6.664	6.695	6.664	6.880	115,898,424	6.7764	0.47%
2006-06-21	0	10.75	10.70	10.75	10.50	10.75	66,493,733	707,023,099	10.633	6.633	6.603	6.633	6.479	6.633	107,757,726	6.5612	1.90%
2006-06-20	0	10.55	10.55	10.60	10.40	10.75	135,100,827	1,427,478,031	10.566	6.510	6.510	6.541	6.417	6.633	218,940,301	6.5199	-3.65%
2006-06-19	0	10.95	10.90	10.95	10.90	11.05	66,078,950	724,886,557	10.970	6.757	6.726	6.757	6.726	6.819	107,085,541	6.7692	-2.23%
2006-06-16	0	11.20	11.15	11.20	10.90	11.25	176,615,823	1,960,274,099	11.099	6.911	6.880	6.911	6.726	6.942	286,218,244	6.8489	7.69%
2006-06-15	0	10.40	10.40	10.45	10.25	10.65	129,796,500	1,353,633,069	10.429	6.417	6.417	6.448	6.325	6.572	210,344,270	6.4353	1.96%
2006-06-14	0	10.20	10.20	10.25	10.10	10.45	188,888,501	1,938,308,616	10.262	6.294	6.294	6.325	6.232	6.448	306,106,973	6.3321	-1.92%
2006-06-13	0	10.40	10.35	10.40	10.30	10.70	250,876,280	2,635,637,727	10.506	6.417	6.387	6.417	6.356	6.603	406,562,487	6.4827	-6.73%
2006-06-12	0	11.15	11.15	11.20	11.05	11.30	110,372,152	1,235,383,849	11.193	6.880	6.880	6.911	6.819	6.973	178,865,761	6.9068	-2.19%
2006-06-09	0	11.40	11.40	11.45	11.25	11.60	164,465,850	1,878,416,918	11.421	7.035	7.035	7.065	6.942	7.158	266,528,366	7.0477	-0.44%
2006-06-08	0	11.45	11.40	11.45	11.35	12.15	274,310,558	3,201,535,783	11.671	7.065	7.035	7.065	7.004	7.497	444,539,367	7.2019	-8.03%
2006-06-07	0	12.45	12.40	12.45	12.25	12.70	129,923,965	1,623,963,093	12.499	7.682	7.652	7.682	7.559	7.837	210,550,836	7.7129	-0.40%
2006-06-06	0	12.50	12.45	12.50	11.90	12.50	86,290,388	1,052,222,996	12.194	7.713	7.682	7.713	7.343	7.713	139,839,585	7.5245	2.46%
2006-06-05	0	12.20	12.15	12.20	11.70	12.35	103,019,971	1,249,102,214	12.125	7.528	7.497	7.528	7.220	7.621	166,951,039	7.4818	4.27%
2006-06-02	0	11.70	11.70	11.75	11.20	11.90	117,247,648	1,348,533,252	11.502	7.220	7.220	7.251	6.911	7.343	190,007,981	7.0972	3.54%
2006-06-01	0	11.30	11.25	11.30	11.25	11.75	78,655,000	901,286,201	11.459	6.973	6.942	6.973	6.942	7.251	127,465,906	7.0708	-2.59%
2006-05-30	0	11.60	11.55	11.65	11.40	11.70	53,618,727	621,859,897	11.598	7.158	7.127	7.189	7.035	7.220	86,892,882	7.1566	-0.43%
2006-05-29	0	11.65	11.60	11.65	11.30	11.75	96,312,000	1,110,980,495	11.535	7.189	7.158	7.189	6.973	7.251	156,080,305	7.1180	4.02%
2006-05-26	0	11.20	11.20	11.25	11.05	11.55	115,560,156	1,308,016,852	11.319	6.911	6.911	6.942	6.819	7.127	187,273,282	6.9845	-0.44%
2006-05-25	0	11.25	11.20	11.25	11.20	11.60	97,905,500	1,113,102,490	11.369	6.942	6.911	6.942	6.911	7.158	158,662,683	7.0155	-3.02%
2006-05-24	0	11.60	11.60	11.65	11.40	11.80	149,787,343	1,736,715,987	11.595	7.158	7.158	7.189	7.035	7.281	242,740,823	7.1546	0.43%
2006-05-23	0	11.55	11.50	11.55	11.25	11.95	224,971,700	2,609,482,223	11.599	7.127	7.096	7.127	6.942	7.374	364,582,311	7.1575	-2.12%
2006-05-22	0	11.80	11.80	11.85	11.75	12.85	201,078,687	2,467,591,085	12.272	7.281	7.281	7.312	7.251	7.929	325,862,019	7.5725	-8.17%
2006-05-19	0	12.85	12.80	12.85	12.45	13.05	121,810,734	1,565,592,091	12.853	7.929	7.898	7.929	7.682	8.053	197,402,780	7.9310	2.39%
2006-05-18	0	12.55	12.55	12.60	12.25	12.70	103,331,171	1,290,191,447	12.486	7.744	7.744	7.775	7.559	7.837	167,455,360	7.7047	-1.95%
2006-05-17	0	12.80	12.75	12.80	12.25	12.80	121,782,810	1,528,650,225	12.552	7.898	7.868	7.898	7.559	7.898	197,357,527	7.7456	7.11%
2006-05-16	0	11.95	11.95	12.00	11.50	12.20	135,717,010	1,613,047,752	11.885	7.374	7.374	7.405	7.096	7.528	219,938,868	7.3341	-1.24%
2006-05-15	0	12.10	12.10	12.15	12.00	12.50	84,627,641	1,035,287,218	12.233	7.467	7.467	7.497	7.405	7.713	137,144,987	7.5489	-2.82%
2006-05-12	0	12.50	12.45	12.50	11.85	12.55	111,347,400	1,365,197,440	12.261	7.683	7.653	7.683	7.284	7.714	181,148,785	7.5363	2.88%
2006-05-11	0	12.15	12.10	12.15	11.70	12.35	86,641,230	1,049,228,249	12.110	7.468	7.438	7.468	7.192	7.591	140,954,828	7.4437	2.97%
2006-05-10	0	11.80	11.75	11.80	11.50	11.85	85,811,549	1,000,782,156	11.663	7.253	7.222	7.253	7.069	7.284	139,605,037	7.1687	0.43%
2006-05-09	0	11.75	11.75	11.80	11.60	11.90	87,527,435	1,027,608,873	11.740	7.222	7.222	7.253	7.130	7.315	142,396,576	7.2165	0.43%
2006-05-08	0	11.70	11.65	11.70	11.15	11.70	111,821,789	1,281,759,644	11.463	7.192	7.161	7.192	6.854	7.192	181,920,559	7.0457	6.85%
2006-05-04	0	10.95	10.95	11.00	10.80	11.00	47,752,367	519,986,824	10.889	6.731	6.731	6.761	6.638	6.761	77,687,340	6.6933	0.92%
2006-05-03	0	10.85	10.85	10.90	10.80	10.95	63,637,000	691,298,015	10.863	6.669	6.669	6.700	6.638	6.731	103,529,721	6.6773	0.93%
2006-05-02	0	10.75	10.75	10.80	10.55	10.80	68,824,800	734,354,450	10.670	6.608	6.608	6.638	6.485	6.638	111,969,646	6.5585	2.87%
2006-04-28	0	10.45	10.45	10.50	10.15	10.55	63,893,000	663,445,410	10.384	6.423	6.423	6.454	6.239	6.485	103,946,202	6.3826	0.00%
2006-04-27	0	10.45	10.45	10.50	10.35	10.60	88,536,300	925,685,488	10.455	6.423	6.423	6.454	6.362	6.516	144,037,878	6.4267	0.48%
2006-04-26	0	10.40	10.40	10.45	10.20	10.50	113,382,000	1,173,996,452	10.354	6.393	6.393	6.423	6.270	6.454	184,458,834	6.3645	0.97%
2006-04-25	0	10.30	10.30	10.35	10.20	10.70	116,000,000	1,200,337,697	10.348	6.331	6.331	6.362	6.270	6.577	188,718,004	6.3605	-3.29%
2006-04-24	0	10.65	10.75	10.80	10.35	10.85	111,976,133	1,188,167,122	10.611	6.546	6.608	6.638	6.362	6.669	182,171,658	6.5222	-1.84%
2006-04-21	0	10.85	10.80	10.90	10.60	11.00	133,939,585	1,452,962,545	10.848	6.669	6.638	6.700	6.516	6.761	217,903,545	6.6679	0.93%
2006-04-20	0	10.75	10.70	10.75	10.35	10.95	139,478,222	1,479,395,967	10.607	6.608	6.577	6.608	6.362	6.731	226,914,239	6.5196	2.87%
2006-04-19	0	10.45	10.40	10.45	10.10	10.60	149,452,594	1,545,110,977	10.338	6.423	6.393	6.423	6.208	6.516	243,141,339	6.3548	0.48%
2006-04-18	0	10.40	10.35	10.40	10.30	10.50	86,572,500	901,122,475	10.409	6.393	6.362	6.393	6.331	6.454	140,843,012	6.3981	4.00%
2006-04-13	0	10.00	10.00	10.05	9.850	10.10	72,995,828	729,777,547	9.9975	6.147	6.147	6.177	6.055	6.208	118,755,405	6.1452	1.01%
2006-04-12	0	9.900	9.900	9.950	9.800	10.15	122,628,210	1,221,786,240	9.9633	6.085	6.085	6.116	6.024	6.239	199,501,302	6.1242	-4.35%
2006-04-11	0	10.35	10.30	10.35	10.20	10.50	95,025,000	983,446,449	10.349	6.362	6.331	6.362	6.270	6.454	154,594,210	6.3615	-1.90%
2006-04-10	0	10.55	10.50	10.55	10.40	10.65	85,168,400	895,904,655	10.519	6.485	6.454	6.485	6.393	6.546	138,558,711	6.4659	0.96%
2006-04-07	0	10.45	10.40	10.45	10.15	10.65	112,682,772	1,173,024,465	10.410	6.423	6.393	6.423	6.239	6.546	183,321,275	6.3987	1.95%
2006-04-06	0	10.25	10.20	10.25	10.10	10.30	83,722,273	854,604,858	10.208	6.300	6.270	6.300	6.208	6.331	136,206,037	6.2744	1.49%
2006-04-04	0	10.10	10.00	10.05	9.900	10.15	75,587,728	757,114,557	10.016	6.208	6.147	6.177	6.085	6.239	122,972,114	6.1568	1.00%
2006-04-03	0	10.00	9.950	10.00	9.750	10.05	84,217,700	833,211,967	9.8935	6.147	6.116	6.147	5.993	6.177	137,012,037	6.0813	2.04%
2006-03-31	0	9.800	9.800	9.850	9.700	10.00	59,155,800	580,881,882	9.8195	6.024	6.024	6.055	5.962	6.147	96,239,349	6.0358	-0.51%
2006-03-30	0	9.850	9.800	9.850	9.750	10.10	78,171,000	776,617,923	9.9349	6.055	6.024	6.055	5.993	6.208	127,174,785	6.1067	0.00%
2006-03-29	0	9.850	9.850	9.900	9.750	10.20	90,508,180	904,227,122	9.9906	6.055	6.055	6.085	5.993	6.270	147,245,889	6.1409	-2.96%
2006-03-28	0	10.15	10.10	10.15	9.900	10.20	122,824,619	1,234,834,771	10.054	6.239	6.208	6.239	6.085	6.270	199,820,836	6.1797	1.50%
2006-03-27	0	10.00	9.950	10.00	9.650	10.00	87,568,071	864,052,644	9.8672	6.147	6.116	6.147	5.932	6.147	142,462,686	6.0651	4.17%
2006-03-24	0	9.600	9.550	9.600	9.450	9.700	44,188,000	423,871,750	9.5925	5.901	5.870	5.901	5.809	5.962	71,888,545	5.8962	1.05%
2006-03-23	0	9.500	9.500	9.550	9.450	9.650	63,051,974	601,168,779	9.5345	5.839	5.839	5.870	5.809	5.932	102,577,954	5.8606	1.06%
2006-03-22	0	9.400	9.350	9.400	9.400	9.750	156,964,600	1,482,663,655	9.4458	5.778	5.747	5.778	5.778	5.993	255,362,466	5.8061	-3.09%
2006-03-21	0	9.700	9.650	9.700	9.050	9.750	185,741,160	1,753,484,925	9.4405	5.962	5.932	5.962	5.563	5.993	302,178,457	5.8028	6.01%
2006-03-20	0	9.150	9.100	9.150	8.950	9.200	72,138,000	656,675,400	9.1030	5.624	5.594	5.624	5.501	5.655	117,359,822	5.5954	2.23%
2006-03-17	0	8.950	8.900	8.950	8.750	8.950	51,604,650	456,699,378	8.8500	5.501	5.471	5.501	5.378	5.501	83,954,539	5.4398	2.29%
2006-03-16	0	8.750	8.800	8.850	8.600	8.950	58,052,917	508,434,291	8.7581	5.378	5.409	5.440	5.286	5.501	94,445,092	5.3834	-1.13%
2006-03-15	0	8.850	8.800	8.850	8.700	8.950	73,080,940	645,855,435	8.8375	5.440	5.409	5.440	5.348	5.501	118,893,872	5.4322	2.31%
2006-03-14	0	8.650	8.650	8.700	8.550	8.750	42,642,246	368,947,650	8.6522	5.317	5.317	5.348	5.255	5.378	69,373,789	5.3183	-0.57%
2006-03-13	0	8.700	8.650	8.700	8.400	8.750	93,334,347	798,768,600	8.5581	5.348	5.317	5.348	5.163	5.378	151,843,721	5.2605	4.19%
2006-03-10	0	8.350	8.350	8.400	8.300	8.550	103,040,000	864,342,700	8.3884	5.133	5.133	5.163	5.102	5.255	167,633,648	5.1561	-1.76%
2006-03-09	0	8.500	8.500	8.550	8.500	8.650	64,550,000	552,569,510	8.5603	5.225	5.225	5.255	5.225	5.317	105,015,062	5.2618	0.00%
2006-03-08	0	8.500	8.450	8.500	8.350	8.600	136,087,291	1,153,514,957	8.4763	5.225	5.194	5.225	5.133	5.286	221,397,603	5.2102	-2.30%
2006-03-07	0	8.700	8.700	8.750	8.700	9.050	85,243,947	753,626,201	8.8408	5.348	5.348	5.378	5.348	5.563	138,681,617	5.4342	-4.40%
2006-03-06	0	9.100	9.050	9.100	8.950	9.200	51,837,000	470,776,975	9.0819	5.594	5.563	5.594	5.501	5.655	84,332,545	5.5824	0.00%
2006-03-03	0	9.100	9.050	9.100	8.800	9.200	76,817,016	692,754,912	9.0182	5.594	5.563	5.594	5.409	5.655	124,972,017	5.5433	2.25%
2006-03-02	0	8.900	8.850	8.900	8.800	9.100	92,732,280	832,715,138	8.9798	5.471	5.440	5.471	5.409	5.594	150,864,231	5.5196	0.56%
2006-03-01	0	8.850	8.800	8.900	8.650	9.050	152,082,340	1,350,607,358	8.8808	5.440	5.409	5.471	5.317	5.563	247,419,618	5.4588	0.00%
2006-02-28	0	8.850	8.800	8.850	8.750	9.050	151,825,660	1,344,200,988	8.8536	5.440	5.409	5.440	5.378	5.563	247,002,031	5.4421	-1.67%
2006-02-27	0	9.000	9.000	9.050	8.900	9.350	135,347,248	1,235,993,369	9.1320	5.532	5.532	5.563	5.471	5.747	220,193,642	5.6132	-1.10%
2006-02-24	0	9.100	9.050	9.100	9.050	9.500	145,573,020	1,346,417,547	9.2491	5.594	5.563	5.594	5.563	5.839	236,829,740	5.6852	-3.70%
2006-02-23	0	9.450	9.400	9.450	9.300	9.750	155,413,000	1,477,065,670	9.5041	5.809	5.778	5.809	5.716	5.993	252,838,200	5.8419	0.53%
2006-02-22	0	9.400	9.400	9.450	8.950	9.400	186,842,710	1,716,664,440	9.1878	5.778	5.778	5.809	5.501	5.778	303,970,546	5.6475	5.62%
2006-02-21	0	8.900	8.800	8.850	8.700	8.950	110,589,875	975,151,203	8.8177	5.471	5.409	5.440	5.348	5.501	179,916,384	5.4200	1.14%
2006-02-20	0	8.800	8.800	8.850	8.450	8.850	95,573,500	824,708,727	8.6291	5.409	5.409	5.440	5.194	5.440	155,486,553	5.3041	4.14%
2006-02-17	0	8.450	8.400	8.450	8.350	8.550	55,967,540	472,014,635	8.4337	5.194	5.163	5.194	5.133	5.255	91,052,435	5.1840	1.81%
2006-02-16	0	8.300	8.300	8.350	8.300	8.600	68,461,000	575,767,724	8.4102	5.102	5.102	5.133	5.102	5.286	111,377,787	5.1695	-1.78%
2006-02-15	0	8.450	8.450	8.500	8.400	8.800	165,084,500	1,418,894,933	8.5950	5.194	5.194	5.225	5.163	5.409	268,572,564	5.2831	-3.43%
2006-02-14	0	8.750	8.700	8.750	8.250	8.750	74,779,403	632,816,315	8.4624	5.378	5.348	5.378	5.071	5.378	121,657,066	5.2016	4.79%
2006-02-13	0	8.350	8.300	8.400	8.150	8.400	49,546,889	410,687,836	8.2889	5.133	5.102	5.163	5.010	5.163	80,606,810	5.0950	1.21%
2006-02-10	0	8.250	8.200	8.250	8.100	8.250	42,307,210	346,302,853	8.1854	5.071	5.040	5.071	4.979	5.071	68,828,726	5.0314	1.23%
2006-02-09	0	8.150	8.150	8.200	8.100	8.300	91,908,000	752,953,492	8.1925	5.010	5.010	5.040	4.979	5.102	149,523,227	5.0357	1.24%
2006-02-08	0	8.050	8.050	8.100	8.050	8.350	107,487,004	880,440,087	8.1911	4.948	4.948	4.979	4.948	5.133	174,868,387	5.0349	-3.59%
2006-02-07	0	8.350	8.350	8.400	8.200	8.500	134,661,294	1,122,561,855	8.3362	5.133	5.133	5.163	5.040	5.225	219,077,678	5.1240	1.83%
2006-02-06	0	8.200	8.200	8.250	7.850	8.350	157,152,500	1,269,673,466	8.0792	5.040	5.040	5.071	4.825	5.133	255,668,157	4.9661	5.81%
2006-02-03	0	7.750	7.750	7.800	7.750	8.000	79,618,267	626,904,300	7.8739	4.764	4.764	4.794	4.764	4.917	129,529,314	4.8399	-3.13%
2006-02-02	0	8.000	8.000	8.050	7.800	8.100	102,119,835	812,112,685	7.9525	4.917	4.917	4.948	4.794	4.979	166,136,650	4.8882	1.27%
2006-02-01	0	7.900	7.900	7.950	7.750	7.950	88,176,450	692,928,197	7.8584	4.856	4.856	4.887	4.764	4.887	143,452,445	4.8304	1.94%
2006-01-27	0	7.750	7.750	7.800	7.650	7.850	68,857,776	532,094,937	7.7274	4.764	4.764	4.794	4.702	4.825	112,023,294	4.7499	1.97%
2006-01-26	0	7.600	7.600	7.650	7.600	7.800	70,387,322	540,173,797	7.6743	4.672	4.672	4.702	4.672	4.794	114,511,680	4.7172	-0.65%
2006-01-25	0	7.650	7.650	7.700	7.600	7.750	57,137,267	439,057,581	7.6843	4.702	4.702	4.733	4.672	4.764	92,955,440	4.7233	0.00%
2006-01-24	0	7.650	7.650	7.700	7.600	7.850	86,812,767	671,261,714	7.7323	4.702	4.702	4.733	4.672	4.825	141,233,898	4.7528	-0.65%
2006-01-23	0	7.700	7.700	7.750	7.450	7.750	91,201,040	689,348,654	7.5586	4.733	4.733	4.764	4.579	4.764	148,373,088	4.6460	1.32%
2006-01-20	0	7.600	7.550	7.600	7.550	7.900	106,062,376	816,241,871	7.6959	4.672	4.641	4.672	4.641	4.856	172,550,689	4.7304	-1.94%
2006-01-19	0	7.750	7.700	7.750	7.450	7.750	92,113,700	700,743,487	7.6074	4.764	4.733	4.764	4.579	4.764	149,857,876	4.6761	2.65%
2006-01-18	0	7.550	7.550	7.600	7.250	7.600	118,605,930	876,540,092	7.3904	4.641	4.641	4.672	4.456	4.672	192,957,538	4.5427	2.03%
2006-01-17	0	7.400	7.350	7.400	7.350	7.550	97,966,974	729,221,099	7.4435	4.549	4.518	4.549	4.518	4.641	159,380,447	4.5753	-1.33%
2006-01-16	0	7.500	7.450	7.500	7.450	7.700	76,637,780	580,700,836	7.5772	4.610	4.579	4.610	4.579	4.733	124,680,421	4.6575	-1.32%
2006-01-13	0	7.600	7.600	7.650	7.300	7.600	117,072,724	874,454,788	7.4693	4.672	4.672	4.702	4.487	4.672	190,463,197	4.5912	2.70%
2006-01-12	0	7.400	7.350	7.400	7.250	7.600	114,092,000	843,148,242	7.3901	4.549	4.518	4.549	4.456	4.672	185,613,918	4.5425	0.00%
2006-01-11	0	7.400	7.350	7.400	7.300	7.650	124,695,581	931,119,259	7.4671	4.549	4.518	4.549	4.487	4.702	202,864,665	4.5899	-1.99%
2006-01-10	0	7.550	7.500	7.550	7.400	7.750	182,487,660	1,384,939,934	7.5892	4.641	4.610	4.641	4.549	4.764	296,885,405	4.6649	0.00%
2006-01-09	0	7.550	7.500	7.550	7.450	7.750	173,401,281	1,313,951,754	7.5775	4.641	4.610	4.641	4.579	4.764	282,102,963	4.6577	2.03%
2006-01-06	0	7.400	7.350	7.400	7.050	7.450	133,138,187	968,034,584	7.2709	4.549	4.518	4.549	4.333	4.579	216,599,767	4.4692	4.23%
2006-01-05	0	7.100	7.100	7.150	7.000	7.250	100,558,166	716,280,053	7.1230	4.364	4.364	4.395	4.303	4.456	163,596,003	4.3783	-0.70%
2006-01-04	0	7.150	7.150	7.200	7.100	7.300	135,605,109	976,691,294	7.2025	4.395	4.395	4.426	4.364	4.487	220,613,151	4.4272	1.42%
2006-01-03	0	7.050	7.000	7.050	6.800	7.100	81,588,877	570,341,199	6.9904	4.333	4.303	4.333	4.180	4.364	132,735,259	4.2968	2.92%
2005-12-30	0	6.850	6.800	6.850	6.750	6.950	43,581,000	298,959,820	6.8599	4.211	4.180	4.211	4.149	4.272	70,901,029	4.2166	0.00%
2005-12-29	0	6.850	6.850	6.900	6.850	7.000	85,933,947	597,032,627	6.9476	4.211	4.211	4.241	4.211	4.303	139,804,164	4.2705	-0.72%
2005-12-28	0	6.900	6.850	6.900	6.750	6.950	81,679,959	561,683,851	6.8766	4.241	4.211	4.241	4.149	4.272	132,883,438	4.2269	1.47%
2005-12-23	0	6.800	6.800	6.850	6.700	6.850	56,160,034	381,151,784	6.7869	4.180	4.180	4.211	4.118	4.211	91,365,599	4.1717	0.74%
2005-12-22	0	6.750	6.700	6.750	6.700	6.850	71,147,460	478,522,736	6.7258	4.149	4.118	4.149	4.118	4.211	115,748,333	4.1342	0.00%
2005-12-21	0	6.750	6.750	6.800	6.650	6.850	80,499,740	544,448,206	6.7634	4.149	4.149	4.180	4.088	4.211	130,963,364	4.1573	0.75%
2005-12-20	0	6.700	6.650	6.700	6.600	6.750	49,412,322	330,137,842	6.6813	4.118	4.088	4.118	4.057	4.149	80,387,886	4.1068	0.00%
2005-12-19	0	6.700	6.700	6.750	6.650	6.800	78,243,822	525,917,076	6.7215	4.118	4.118	4.149	4.088	4.180	127,293,258	4.1315	0.75%
2005-12-16	0	6.650	6.650	6.700	6.550	6.800	163,567,705	1,091,540,272	6.6733	4.088	4.088	4.118	4.026	4.180	266,104,921	4.1019	1.53%
2005-12-15	0	6.550	6.500	6.550	6.400	6.600	114,764,221	748,155,922	6.5191	4.026	3.995	4.026	3.934	4.057	186,707,541	4.0071	1.55%
2005-12-14	0	6.450	6.450	6.500	6.400	6.500	42,667,140	275,056,083	6.4466	3.965	3.965	3.995	3.934	3.995	69,414,289	3.9625	0.00%
2005-12-13	0	6.450	6.400	6.450	6.400	6.500	65,629,007	422,978,684	6.4450	3.965	3.934	3.965	3.934	3.995	106,770,476	3.9616	0.00%
2005-12-12	0	6.450	6.400	6.450	6.350	6.500	100,001,839	643,530,072	6.4352	3.965	3.934	3.965	3.903	3.995	162,690,927	3.9555	0.78%
2005-12-09	0	6.400	6.350	6.400	6.300	6.450	73,062,159	464,547,105	6.3582	3.934	3.903	3.934	3.872	3.965	118,863,318	3.9082	0.79%
2005-12-08	0	6.350	6.300	6.350	6.200	6.500	162,304,868	1,028,917,944	6.3394	3.903	3.872	3.903	3.811	3.995	264,050,438	3.8967	2.42%
2005-12-07	0	6.200	6.200	6.250	6.100	6.250	53,642,320	332,390,334	6.1964	3.811	3.811	3.842	3.750	3.842	87,269,583	3.8088	0.81%
2005-12-06	0	6.150	6.100	6.150	6.100	6.250	61,947,600	380,401,460	6.1407	3.780	3.750	3.780	3.750	3.842	100,781,271	3.7745	-0.81%
2005-12-05	0	6.200	6.200	6.250	6.150	6.250	45,288,123	280,877,700	6.2020	3.811	3.811	3.842	3.780	3.842	73,678,312	3.8122	0.00%
2005-12-02	0	6.200	6.150	6.200	6.150	6.250	58,402,840	362,658,476	6.2096	3.811	3.780	3.811	3.780	3.842	95,014,374	3.8169	0.00%
2005-12-01	0	6.200	6.150	6.200	6.100	6.200	53,949,889	332,834,548	6.1693	3.811	3.780	3.811	3.750	3.811	87,769,960	3.7921	1.64%
2005-11-30	0	6.100	6.100	6.150	6.100	6.150	34,417,000	211,285,950	6.1390	3.750	3.750	3.780	3.750	3.780	55,992,306	3.7735	0.00%
2005-11-29	0	6.100	6.100	6.150	6.100	6.150	41,299,140	253,711,882	6.1433	3.750	3.750	3.780	3.750	3.780	67,188,718	3.7761	-1.61%
2005-11-28	0	6.200	6.150	6.200	6.050	6.200	52,096,321	319,546,268	6.1338	3.811	3.780	3.811	3.719	3.811	84,754,429	3.7703	1.64%
2005-11-25	0	6.100	6.050	6.100	6.050	6.150	46,799,690	285,397,022	6.0983	3.750	3.719	3.750	3.719	3.780	76,137,449	3.7484	-0.81%
2005-11-24	0	6.150	6.100	6.150	6.100	6.150	36,265,010	222,190,159	6.1268	3.780	3.750	3.780	3.750	3.780	58,998,796	3.7660	0.00%
2005-11-23	0	6.150	6.100	6.150	6.000	6.150	63,897,150	389,532,498	6.0962	3.780	3.750	3.780	3.688	3.780	103,952,954	3.7472	1.65%
2005-11-22	0	6.050	6.000	6.050	6.000	6.150	36,834,800	222,725,330	6.0466	3.719	3.688	3.719	3.688	3.780	59,925,775	3.7167	0.00%
2005-11-21	0	6.050	6.050	6.100	6.050	6.200	60,471,540	370,646,063	6.1293	3.719	3.719	3.750	3.719	3.811	98,379,900	3.7675	-0.82%
2005-11-18	0	6.100	6.050	6.100	6.050	6.150	80,547,421	490,917,604	6.0948	3.750	3.719	3.750	3.719	3.780	131,040,936	3.7463	1.67%
2005-11-17	0	6.000	6.000	6.050	5.950	6.050	42,050,667	252,637,424	6.0079	3.688	3.688	3.719	3.657	3.719	68,411,362	3.6929	-0.83%
2005-11-16	0	6.050	6.000	6.050	5.950	6.100	91,179,328	548,044,484	6.0106	3.719	3.688	3.719	3.657	3.750	148,337,766	3.6946	0.00%
2005-11-15	0	6.050	6.000	6.050	5.950	6.100	88,643,735	533,598,591	6.0196	3.719	3.688	3.719	3.657	3.750	144,212,662	3.7001	0.83%
2005-11-14	0	6.000	5.950	6.000	5.900	6.050	91,350,594	545,965,790	5.9766	3.688	3.657	3.688	3.627	3.719	148,616,395	3.6737	1.69%
2005-11-11	0	5.900	5.900	5.950	5.850	5.950	98,808,431	583,503,746	5.9054	3.627	3.627	3.657	3.596	3.657	160,749,396	3.6299	1.72%
2005-11-10	0	5.800	5.800	5.850	5.750	5.850	50,237,695	292,673,684	5.8258	3.565	3.565	3.596	3.534	3.596	81,730,668	3.5810	0.87%
2005-11-09	0	5.750	5.750	5.800	5.700	5.800	38,313,627	221,233,159	5.7743	3.534	3.534	3.565	3.504	3.565	62,331,648	3.5493	0.00%
2005-11-08	0	5.750	5.700	5.750	5.700	5.800	20,902,223	119,765,663	5.7298	3.534	3.504	3.534	3.504	3.565	34,005,395	3.5220	0.00%
2005-11-07	0	5.750	5.750	5.800	5.700	5.850	47,328,135	273,011,302	5.7685	3.534	3.534	3.565	3.504	3.596	76,997,165	3.5457	-1.71%
2005-11-04	0	5.850	5.800	5.850	5.800	5.900	52,965,242	309,264,503	5.8390	3.596	3.565	3.596	3.565	3.627	86,168,058	3.5891	0.00%
2005-11-03	0	5.850	5.800	5.850	5.750	5.850	55,255,045	320,085,652	5.7929	3.596	3.565	3.596	3.534	3.596	89,893,292	3.5607	2.63%
2005-11-02	0	5.700	5.700	5.750	5.700	5.750	32,776,500	187,587,570	5.7232	3.504	3.504	3.534	3.504	3.534	53,323,411	3.5179	-0.87%
2005-11-01	0	5.750	5.700	5.750	5.650	5.750	49,883,663	284,940,987	5.7121	3.534	3.504	3.534	3.473	3.534	81,154,701	3.5111	1.77%
2005-10-31	0	5.650	5.650	5.700	5.550	5.700	55,575,300	311,931,425	5.6128	3.473	3.473	3.504	3.411	3.504	90,414,308	3.4500	0.89%
2005-10-28	0	5.600	5.550	5.600	5.550	5.650	45,128,000	252,197,940	5.5885	3.442	3.411	3.442	3.411	3.473	73,417,811	3.4351	-0.88%
2005-10-27	0	5.650	5.650	5.700	5.650	5.750	39,263,653	223,267,322	5.6864	3.473	3.473	3.504	3.473	3.534	63,877,226	3.4953	-0.88%
2005-10-26	0	5.700	5.700	5.750	5.650	5.800	47,226,800	269,851,972	5.7140	3.504	3.504	3.534	3.473	3.565	76,832,306	3.5122	-0.87%
2005-10-25	0	5.750	5.750	5.800	5.700	5.850	38,879,000	224,284,598	5.7688	3.534	3.534	3.565	3.504	3.596	63,251,442	3.5459	-0.86%
2005-10-24	0	5.800	5.750	5.800	5.650	5.850	60,599,820	348,147,252	5.7450	3.565	3.534	3.565	3.473	3.596	98,588,596	3.5313	0.00%
2005-10-21	0	5.800	5.800	5.850	5.650	5.850	68,505,875	395,256,267	5.7697	3.565	3.565	3.596	3.473	3.596	111,450,793	3.5465	1.75%
2005-10-20	0	5.700	5.700	5.750	5.700	5.800	46,052,200	264,709,828	5.7480	3.504	3.504	3.534	3.504	3.565	74,921,373	3.5332	0.00%
2005-10-19	0	5.700	5.700	5.750	5.650	5.800	67,257,000	385,373,040	5.7299	3.504	3.504	3.534	3.473	3.565	109,419,024	3.5220	-2.56%
2005-10-18	0	5.850	5.800	5.850	5.750	5.850	30,872,900	179,506,115	5.8144	3.596	3.565	3.596	3.534	3.596	50,226,483	3.5739	1.74%
2005-10-17	0	5.750	5.750	5.800	5.750	5.850	47,812,000	276,938,019	5.7922	3.534	3.534	3.565	3.534	3.596	77,784,355	3.5603	0.88%
2005-10-14	0	5.700	5.700	5.750	5.650	5.800	83,206,000	475,025,676	5.7090	3.504	3.504	3.534	3.473	3.565	135,366,123	3.5092	-0.87%
2005-10-13	0	5.750	5.750	5.800	5.750	5.800	33,070,000	191,395,205	5.7876	3.534	3.534	3.565	3.534	3.565	53,800,900	3.5575	0.00%
2005-10-12	0	5.750	5.750	5.800	5.750	5.950	80,075,000	467,491,500	5.8382	3.534	3.534	3.565	3.534	3.657	130,272,364	3.5886	-2.54%
2005-10-10	0	5.900	5.850	5.900	5.850	6.000	28,461,000	168,187,580	5.9094	3.627	3.596	3.627	3.596	3.688	46,302,613	3.6324	0.00%
2005-10-07	0	5.900	5.850	5.900	5.850	5.950	31,911,800	188,252,465	5.8991	3.627	3.596	3.627	3.596	3.657	51,916,648	3.6261	0.00%
2005-10-06	0	5.900	5.900	5.950	5.850	6.000	55,841,000	331,177,736	5.9307	3.627	3.627	3.657	3.596	3.688	90,846,570	3.6455	-1.67%
2005-10-05	0	6.000	5.950	6.000	5.950	6.050	43,572,000	261,717,192	6.0065	3.688	3.657	3.688	3.657	3.719	70,886,387	3.6921	-0.83%
2005-10-04	0	6.050	6.050	6.100	6.050	6.150	43,181,000	263,146,200	6.0940	3.719	3.719	3.750	3.719	3.780	70,250,277	3.7458	-0.82%
2005-10-03	0	6.100	6.050	6.100	6.000	6.100	28,419,050	171,899,443	6.0487	3.750	3.719	3.750	3.688	3.750	46,234,366	3.7180	1.67%
2005-09-30	0	6.000	6.000	6.050	5.900	6.100	60,108,700	361,436,785	6.0131	3.688	3.688	3.719	3.627	3.750	97,789,603	3.6961	0.84%
2005-09-29	0	5.950	5.950	6.000	5.800	6.000	74,171,000	441,139,950	5.9476	3.657	3.657	3.688	3.565	3.688	120,667,268	3.6558	2.59%
2005-09-28	0	5.800	5.800	5.850	5.750	5.850	42,075,620	245,245,722	5.8287	3.565	3.565	3.596	3.534	3.596	68,451,957	3.5827	0.00%
2005-09-27	0	5.800	5.750	5.800	5.750	5.900	49,669,200	289,921,939	5.8371	3.565	3.534	3.565	3.534	3.627	80,805,796	3.5879	-0.85%
2005-09-26	0	5.850	5.850	5.900	5.800	5.950	61,614,960	360,823,788	5.8561	3.596	3.596	3.627	3.565	3.657	100,240,106	3.5996	-1.68%
2005-09-23	0	5.950	5.900	5.950	5.900	6.150	111,081,000	665,385,700	5.9901	3.657	3.627	3.657	3.627	3.780	180,715,385	3.6820	-2.46%
2005-09-22	0	6.100	6.100	6.150	6.050	6.150	52,153,000	316,978,988	6.0779	3.750	3.750	3.780	3.719	3.780	84,846,639	3.7359	-0.81%
2005-09-21	0	6.150	6.100	6.150	6.100	6.200	33,858,000	207,690,785	6.1342	3.780	3.750	3.780	3.750	3.811	55,082,881	3.7705	0.00%
2005-09-20	0	6.150	6.150	6.200	6.100	6.200	47,336,300	291,052,810	6.1486	3.780	3.780	3.811	3.750	3.811	77,010,449	3.7794	0.00%
2005-09-16	0	6.150	6.100	6.150	6.050	6.200	33,604,000	205,608,000	6.1186	3.780	3.750	3.780	3.719	3.811	54,669,654	3.7609	0.00%
2005-09-15	0	6.150	6.100	6.150	6.100	6.200	43,231,200	265,635,652	6.1445	3.780	3.750	3.780	3.750	3.811	70,331,946	3.7769	0.00%
2005-09-14	0	6.150	6.150	6.200	6.050	6.250	49,219,400	303,024,410	6.1566	3.780	3.780	3.811	3.719	3.842	80,074,025	3.7843	-0.81%
2005-09-13	0	6.200	6.150	6.200	6.150	6.250	51,001,000	316,222,100	6.2003	3.811	3.780	3.811	3.780	3.842	82,972,474	3.8112	0.00%
2005-09-12	0	6.200	6.150	6.200	6.150	6.250	34,968,000	216,836,824	6.2010	3.811	3.780	3.811	3.780	3.842	56,888,717	3.8116	0.00%
2005-09-09	0	6.200	6.150	6.200	6.100	6.250	33,651,328	207,762,242	6.1740	3.811	3.780	3.811	3.750	3.842	54,746,651	3.7950	0.81%
2005-09-08	0	6.150	6.150	6.200	6.100	6.250	67,625,450	417,810,933	6.1783	3.780	3.780	3.811	3.750	3.842	110,018,448	3.7976	0.82%
2005-09-07	0	6.100	6.100	6.150	6.050	6.200	42,456,873	260,095,758	6.1261	3.750	3.750	3.780	3.719	3.811	69,072,210	3.7656	0.00%
2005-09-06	0	6.100	6.050	6.100	6.000	6.150	48,263,505	293,295,655	6.0770	3.750	3.719	3.750	3.688	3.780	78,518,899	3.7354	0.83%
2005-09-05	0	6.050	6.050	6.100	6.050	6.200	35,951,000	220,045,475	6.1207	3.719	3.719	3.750	3.719	3.811	58,487,939	3.7622	-1.63%
2005-09-02	0	6.150	6.100	6.150	6.050	6.150	52,022,274	318,121,449	6.1151	3.780	3.750	3.780	3.719	3.780	84,633,963	3.7588	0.82%
2005-09-01	0	6.100	6.050	6.100	6.050	6.150	60,834,500	369,938,239	6.0811	3.750	3.719	3.750	3.719	3.780	98,970,392	3.7379	1.67%
2005-08-31	0	6.000	5.950	6.000	5.950	6.050	79,549,349	477,159,677	5.9983	3.688	3.657	3.688	3.657	3.719	129,417,193	3.6870	-0.83%
2005-08-30	0	6.050	6.100	6.150	6.000	6.150	88,400,460	537,277,472	6.0778	3.719	3.750	3.780	3.688	3.780	143,816,883	3.7358	0.00%
2005-08-29	0	6.050	6.000	6.050	5.950	6.300	187,497,564	1,150,876,478	6.1381	3.719	3.688	3.719	3.657	3.872	305,035,914	3.7729	-2.42%
2005-08-26	0	6.200	6.200	6.250	6.050	6.300	123,729,004	762,741,873	6.1646	3.811	3.811	3.842	3.719	3.872	201,292,161	3.7892	2.48%
2005-08-25	0	6.050	6.050	6.100	6.000	6.200	57,545,000	350,985,950	6.0993	3.719	3.719	3.750	3.688	3.811	93,618,772	3.7491	-0.82%
2005-08-24	0	6.100	6.050	6.100	6.050	6.200	68,421,629	418,330,069	6.1140	3.750	3.719	3.750	3.719	3.811	111,313,735	3.7581	-0.81%
2005-08-23	0	6.150	6.100	6.150	6.050	6.300	105,970,940	655,805,197	6.1885	3.780	3.750	3.780	3.719	3.872	172,401,934	3.8039	-1.60%
2005-08-22	0	6.250	6.200	6.250	6.100	6.250	59,421,700	367,496,580	6.1846	3.842	3.811	3.842	3.750	3.842	96,671,936	3.8015	1.63%
2005-08-19	0	6.150	6.100	6.150	5.950	6.200	166,849,997	1,014,565,602	6.0807	3.780	3.750	3.780	3.657	3.811	271,444,814	3.7376	0.00%
2005-08-18	0	6.150	6.100	6.150	6.000	6.450	199,714,987	1,246,845,414	6.2431	3.780	3.750	3.780	3.688	3.965	324,912,188	3.8375	-3.15%
2005-08-17	0	6.350	6.300	6.350	6.100	6.350	185,506,513	1,141,790,371	6.1550	3.903	3.872	3.903	3.750	3.903	301,796,715	3.7833	2.42%
2005-08-16	0	6.200	6.200	6.250	6.150	6.300	97,861,327	607,790,943	6.2107	3.811	3.811	3.842	3.780	3.872	159,208,572	3.8176	-0.80%
2005-08-15	0	6.250	6.200	6.250	6.050	6.300	183,758,364	1,132,745,936	6.1643	3.842	3.811	3.842	3.719	3.872	298,952,687	3.7890	3.31%
2005-08-12	0	6.050	6.050	6.100	6.000	6.100	60,557,341	366,858,297	6.0580	3.719	3.719	3.750	3.688	3.750	98,519,487	3.7237	0.00%
2005-08-11	0	6.050	6.000	6.050	5.950	6.100	101,078,000	611,507,984	6.0499	3.719	3.688	3.719	3.657	3.750	164,441,711	3.7187	0.00%
2005-08-10	0	6.050	6.050	6.100	5.900	6.100	108,287,028	650,036,010	6.0029	3.719	3.719	3.750	3.627	3.750	176,169,929	3.6898	1.68%
2005-08-09	0	5.950	5.900	5.950	5.900	6.050	75,289,000	448,390,900	5.9556	3.657	3.627	3.657	3.627	3.719	122,486,119	3.6607	-0.83%
2005-08-08	0	6.000	5.950	6.000	5.850	6.050	178,192,342	1,063,895,158	5.9705	3.688	3.657	3.688	3.596	3.719	289,897,441	3.6699	1.69%
2005-08-05	0	5.900	5.900	5.950	5.800	6.000	120,784,672	713,368,126	5.9061	3.627	3.627	3.657	3.565	3.688	196,502,088	3.6303	0.85%
2005-08-04	0	5.850	5.800	5.850	5.750	5.900	77,609,520	452,193,762	5.8265	3.596	3.565	3.596	3.534	3.627	126,261,325	3.5814	0.00%
2005-08-03	0	5.850	5.800	5.850	5.750	5.900	86,361,285	502,499,020	5.8186	3.596	3.565	3.596	3.534	3.627	140,499,391	3.5765	0.00%
2005-08-02	0	5.850	5.800	5.850	5.750	5.900	100,991,286	583,184,303	5.7746	3.596	3.565	3.596	3.534	3.627	164,300,637	3.5495	0.00%
2005-08-01	0	5.850	5.850	5.900	5.750	5.950	143,720,300	840,901,966	5.8510	3.596	3.596	3.627	3.534	3.657	233,815,588	3.5964	1.74%
2005-07-29	0	5.750	5.750	5.800	5.700	5.800	81,813,188	470,782,819	5.7544	3.534	3.534	3.565	3.504	3.565	133,100,186	3.5371	0.88%
2005-07-28	0	5.700	5.700	5.750	5.650	5.800	156,765,750	898,167,321	5.7294	3.504	3.504	3.534	3.473	3.565	255,038,961	3.5217	0.00%
2005-07-27	0	5.700	5.650	5.700	5.600	5.700	39,491,140	223,807,583	5.6673	3.504	3.473	3.504	3.442	3.504	64,247,320	3.4835	0.00%
2005-07-26	0	5.700	5.650	5.700	5.600	5.750	116,557,664	660,865,415	5.6699	3.504	3.473	3.504	3.442	3.534	189,625,256	3.4851	1.79%
2005-07-25	0	5.600	5.600	5.650	5.550	5.700	65,234,609	367,148,999	5.6281	3.442	3.442	3.473	3.411	3.504	106,128,838	3.4595	-0.88%
2005-07-22	0	5.650	5.650	5.700	5.550	5.800	167,630,194	952,592,827	5.6827	3.473	3.473	3.504	3.411	3.565	272,714,101	3.4930	0.00%
2005-07-21	0	5.650	5.600	5.650	5.500	5.700	132,507,122	743,907,383	5.6141	3.473	3.442	3.473	3.381	3.504	215,573,100	3.4508	0.00%
2005-07-20	0	5.650	5.650	5.700	5.550	5.750	197,101,416	1,113,901,064	5.6514	3.473	3.473	3.504	3.411	3.534	320,660,223	3.4738	1.80%
2005-07-19	0	5.550	5.500	5.550	5.300	5.550	128,167,989	694,399,484	5.4179	3.411	3.381	3.411	3.258	3.411	208,513,854	3.3302	3.74%
2005-07-18	0	5.350	5.350	5.400	5.250	5.400	59,897,000	318,211,500	5.3126	3.289	3.289	3.319	3.227	3.319	97,445,192	3.2655	1.90%
2005-07-15	0	5.250	5.250	5.300	5.250	5.350	33,059,000	175,027,000	5.2944	3.227	3.227	3.258	3.227	3.289	53,783,004	3.2543	0.00%
2005-07-14	0	5.250	5.250	5.300	5.250	5.350	50,220,000	266,428,404	5.3052	3.227	3.227	3.258	3.227	3.289	81,701,881	3.2610	-0.94%
2005-07-13	0	5.300	5.300	5.350	5.250	5.350	36,485,291	193,292,542	5.2978	3.258	3.258	3.289	3.227	3.289	59,357,166	3.2564	0.95%
2005-07-12	0	5.250	5.250	5.300	5.200	5.300	28,942,000	152,373,979	5.2648	3.227	3.227	3.258	3.196	3.258	47,085,142	3.2361	0.96%
2005-07-11	0	5.200	5.200	5.250	5.200	5.300	59,248,000	309,278,500	5.2201	3.196	3.196	3.227	3.196	3.258	96,389,348	3.2086	0.00%
2005-07-08	0	5.200	5.150	5.200	5.150	5.300	69,204,300	360,143,300	5.2041	3.196	3.166	3.196	3.166	3.258	112,587,046	3.1988	-0.95%
2005-07-07	0	5.250	5.250	5.300	5.200	5.350	49,035,000	259,075,700	5.2835	3.227	3.227	3.258	3.196	3.289	79,774,029	3.2476	-0.94%
2005-07-06	0	5.300	5.300	5.350	5.300	5.400	75,351,000	403,708,500	5.3577	3.258	3.258	3.289	3.258	3.319	122,586,986	3.2932	-0.93%
2005-07-05	0	5.350	5.350	5.400	5.300	5.400	42,827,397	229,157,241	5.3507	3.289	3.289	3.319	3.258	3.319	69,675,008	3.2889	0.00%
2005-07-04	0	5.350	5.300	5.350	5.250	5.350	34,144,488	181,109,539	5.3042	3.289	3.258	3.289	3.227	3.289	55,548,962	3.2604	0.94%
2005-06-30	0	5.300	5.250	5.300	5.250	5.400	68,877,586	366,288,789	5.3180	3.258	3.227	3.258	3.227	3.319	112,055,522	3.2688	-0.93%
2005-06-29	0	5.350	5.300	5.350	5.300	5.400	37,393,637	200,080,631	5.3507	3.289	3.258	3.289	3.258	3.319	60,834,936	3.2889	0.00%
2005-06-28	0	5.350	5.300	5.350	5.250	5.350	57,208,902	304,064,500	5.3150	3.289	3.258	3.289	3.227	3.289	93,071,981	3.2670	0.00%
2005-06-27	0	5.350	5.300	5.350	5.250	5.350	52,612,600	278,914,310	5.3013	3.289	3.258	3.289	3.227	3.289	85,594,352	3.2586	0.94%
2005-06-24	0	5.300	5.250	5.300	5.200	5.350	76,451,000	404,027,300	5.2848	3.258	3.227	3.258	3.196	3.289	124,376,553	3.2484	-0.93%
2005-06-23	0	5.350	5.350	5.400	5.300	5.450	94,880,800	508,774,988	5.3623	3.289	3.289	3.319	3.258	3.350	154,359,614	3.2960	-0.93%
2005-06-22	0	5.400	5.400	5.450	5.350	5.500	94,471,025	513,276,872	5.4332	3.319	3.319	3.350	3.289	3.381	153,692,959	3.3396	0.00%
2005-06-21	0	5.400	5.350	5.400	5.300	5.400	40,966,600	219,448,010	5.3568	3.319	3.289	3.319	3.258	3.319	66,647,715	3.2927	0.93%
2005-06-20	0	5.350	5.300	5.350	5.300	5.400	71,086,100	380,294,320	5.3498	3.289	3.258	3.289	3.258	3.319	115,648,508	3.2884	0.94%
2005-06-17	0	5.300	5.300	5.350	5.250	5.350	140,249,048	745,489,296	5.3155	3.258	3.258	3.289	3.227	3.289	228,168,280	3.2673	-0.93%
2005-06-16	0	5.350	5.300	5.350	5.050	5.400	313,096,913	1,653,872,782	5.2823	3.289	3.258	3.289	3.104	3.319	509,370,901	3.2469	4.90%
2005-06-15	0	5.100	5.050	5.100	5.000	5.100	45,152,000	227,255,800	5.0331	3.135	3.104	3.135	3.073	3.135	73,456,856	3.0937	0.99%
2005-06-14	0	5.050	5.000	5.050	4.975	5.150	78,131,355	393,611,737	5.0378	3.104	3.073	3.104	3.058	3.166	127,110,288	3.0966	-0.98%
2005-06-13	0	5.100	5.100	5.150	5.100	5.150	15,278,000	78,322,150	5.1265	3.135	3.135	3.166	3.135	3.166	24,855,463	3.1511	-0.97%
2005-06-10	0	5.150	5.100	5.150	5.100	5.150	16,448,000	84,495,659	5.1371	3.166	3.135	3.166	3.135	3.166	26,758,911	3.1577	0.00%
2005-06-09	0	5.150	5.100	5.150	5.050	5.250	87,442,490	451,050,750	5.1583	3.166	3.135	3.166	3.104	3.227	142,258,381	3.1706	1.98%
2005-06-08	0	5.050	5.050	5.100	5.050	5.150	40,183,633	204,892,639	5.0989	3.104	3.104	3.135	3.104	3.166	65,373,923	3.1342	-1.94%
2005-06-07	0	5.150	5.100	5.150	5.000	5.200	62,026,420	317,005,557	5.1108	3.166	3.135	3.166	3.073	3.196	100,909,502	3.1415	0.98%
2005-06-06	0	5.100	5.050	5.100	5.000	5.100	28,007,000	141,579,277	5.0551	3.135	3.104	3.135	3.073	3.135	45,564,010	3.1073	2.00%
2005-06-03	0	5.000	5.000	5.050	5.000	5.100	20,495,500	103,466,176	5.0482	3.073	3.073	3.104	3.073	3.135	33,343,706	3.1030	-0.99%
2005-06-02	0	5.050	5.000	5.050	5.000	5.150	57,380,600	291,137,996	5.0738	3.104	3.073	3.104	3.073	3.166	93,351,313	3.1187	-0.98%
2005-06-01	0	5.100	5.050	5.100	5.050	5.150	26,337,700	134,206,435	5.0956	3.135	3.104	3.135	3.104	3.166	42,848,260	3.1321	-0.97%
2005-05-31	0	5.150	5.100	5.150	5.100	5.150	14,389,300	73,669,370	5.1197	3.166	3.135	3.166	3.135	3.166	23,409,655	3.1470	0.00%
2005-05-30	0	5.150	5.100	5.150	5.050	5.150	18,885,000	96,775,350	5.1245	3.166	3.135	3.166	3.104	3.166	30,723,616	3.1499	0.98%
2005-05-27	0	5.100	5.050	5.100	5.050	5.150	29,264,000	149,110,382	5.0954	3.135	3.104	3.135	3.104	3.166	47,608,997	3.1320	0.99%
2005-05-26	0	5.050	5.000	5.050	5.000	5.100	24,563,400	124,021,050	5.0490	3.104	3.073	3.104	3.073	3.135	39,961,688	3.1035	0.00%
2005-05-25	0	5.050	5.000	5.050	4.975	5.100	66,127,000	332,676,525	5.0309	3.104	3.073	3.104	3.058	3.135	107,580,651	3.0923	-0.98%
2005-05-24	0	5.100	5.050	5.100	5.050	5.100	32,532,217	168,338,169	5.1745	3.135	3.104	3.135	3.104	3.135	52,925,992	3.1806	0.00%
2005-05-23	0	5.100	5.050	5.100	5.000	5.150	60,528,000	306,561,318	5.0648	3.135	3.104	3.135	3.073	3.166	98,471,753	3.1132	-0.97%
2005-05-20	0	5.150	5.100	5.150	5.100	5.150	19,632,104	101,034,715	5.1464	3.166	3.135	3.166	3.135	3.166	31,939,065	3.1634	0.00%
2005-05-19	0	5.150	5.100	5.150	5.100	5.150	32,756,000	168,214,200	5.1354	3.166	3.135	3.166	3.135	3.166	53,290,060	3.1566	0.98%
2005-05-18	0	5.100	5.050	5.100	5.050	5.150	50,977,000	260,578,536	5.1117	3.135	3.104	3.135	3.104	3.166	82,933,428	3.1420	0.00%
2005-05-17	0	5.100	5.050	5.100	5.050	5.250	74,733,600	382,558,856	5.1190	3.135	3.104	3.135	3.104	3.227	121,582,550	3.1465	-1.92%
2005-05-13	0	5.200	5.150	5.200	5.150	5.250	35,213,700	182,827,600	5.1919	3.196	3.166	3.196	3.166	3.227	57,288,441	3.1914	-0.95%
2005-05-12	0	5.250	5.200	5.250	5.200	5.250	19,394,000	101,589,950	5.2382	3.227	3.196	3.227	3.196	3.227	31,551,698	3.2198	0.00%
2005-05-11	0	5.250	5.200	5.250	5.200	5.300	20,964,000	109,842,500	5.2396	3.227	3.196	3.227	3.196	3.258	34,105,899	3.2206	-0.94%
2005-05-10	0	5.300	5.250	5.300	5.250	5.350	52,774,183	279,639,582	5.2988	3.258	3.227	3.258	3.227	3.289	85,857,228	3.2570	0.00%
2005-05-09	0	5.300	5.250	5.300	5.250	5.300	20,287,803	107,035,990	5.2759	3.258	3.227	3.258	3.227	3.258	33,005,808	3.2429	0.95%
2005-05-06	0	5.250	5.250	5.300	5.200	5.300	33,742,000	177,454,300	5.2592	3.227	3.227	3.258	3.196	3.258	54,894,163	3.2327	-0.94%
2005-05-05	0	5.300	5.250	5.300	5.200	5.300	52,676,270	276,352,027	5.2462	3.258	3.227	3.258	3.196	3.258	85,697,936	3.2247	1.92%
2005-05-04	0	5.200	5.150	5.200	5.150	5.250	13,074,000	67,810,032	5.1866	3.196	3.166	3.196	3.166	3.227	21,269,821	3.1881	0.00%
2005-05-03	0	5.200	5.150	5.200	5.150	5.250	30,236,757	156,913,185	5.1895	3.196	3.166	3.196	3.166	3.227	49,191,555	3.1898	0.00%
2005-04-29	0	5.200	5.150	5.200	5.100	5.200	37,050,800	191,341,460	5.1643	3.196	3.166	3.196	3.135	3.196	60,277,181	3.1744	0.00%
2005-04-28	0	5.200	5.150	5.200	5.150	5.250	25,110,000	131,053,154	5.2192	3.196	3.166	3.196	3.166	3.227	40,850,940	3.2081	-0.95%
2005-04-27	0	5.250	5.200	5.250	5.150	5.250	43,425,000	226,779,241	5.2223	3.227	3.196	3.227	3.166	3.227	70,647,236	3.2100	-0.94%
2005-04-26	0	5.300	5.250	5.300	5.200	5.300	45,295,490	237,173,925	5.2361	3.258	3.227	3.258	3.196	3.258	73,690,297	3.2185	0.95%
2005-04-25	0	5.250	5.200	5.250	5.200	5.250	32,542,200	169,323,820	5.2032	3.227	3.196	3.227	3.196	3.227	52,942,233	3.1983	0.96%
2005-04-22	0	5.200	5.200	5.250	5.100	5.300	103,139,638	535,637,466	5.1933	3.196	3.196	3.227	3.135	3.258	167,795,747	3.1922	1.96%
2005-04-21	0	5.100	5.100	5.150	4.975	5.150	58,435,407	296,258,909	5.0699	3.135	3.135	3.166	3.058	3.166	95,067,357	3.1163	0.99%
2005-04-20	0	5.050	5.000	5.050	5.000	5.100	55,782,750	281,238,142	5.0417	3.104	3.073	3.104	3.073	3.135	90,751,804	3.0990	1.00%
2005-04-19	0	5.000	5.000	5.050	4.950	5.100	109,493,527	549,398,586	5.0176	3.073	3.073	3.104	3.043	3.135	178,132,758	3.0842	3.09%
2005-04-18	0	4.850	4.825	4.850	4.825	4.925	69,675,736	338,873,519	4.8636	2.981	2.966	2.981	2.966	3.027	113,354,016	2.9895	-2.02%
2005-04-15	0	4.950	4.925	4.950	4.925	5.000	92,964,000	460,674,850	4.9554	3.043	3.027	3.043	3.027	3.073	151,241,212	3.0460	-1.00%
2005-04-14	0	5.000	5.000	5.050	5.000	5.100	33,097,000	166,653,995	5.0353	3.073	3.073	3.104	3.073	3.135	53,844,826	3.0951	-1.96%
2005-04-13	0	5.100	5.050	5.100	5.000	5.100	82,542,000	417,143,992	5.0537	3.135	3.104	3.135	3.073	3.135	134,285,875	3.1064	0.99%
2005-04-12	0	5.050	5.000	5.050	5.000	5.200	88,057,800	448,286,432	5.0908	3.104	3.073	3.104	3.073	3.196	143,259,416	3.1292	-2.88%
2005-04-11	0	5.200	5.150	5.200	5.150	5.250	30,108,000	155,607,793	5.1683	3.196	3.166	3.196	3.166	3.227	48,982,083	3.1768	0.00%
2005-04-08	0	5.200	5.200	5.250	5.150	5.250	37,282,400	193,975,530	5.2029	3.196	3.196	3.227	3.166	3.227	60,653,967	3.1981	0.00%
2005-04-07	0	5.200	5.150	5.200	5.150	5.250	24,728,000	128,512,714	5.1971	3.196	3.166	3.196	3.166	3.227	40,229,472	3.1945	-0.95%
2005-04-06	0	5.250	5.200	5.250	5.150	5.250	29,587,000	153,812,014	5.1986	3.227	3.196	3.227	3.166	3.227	48,134,479	3.1955	0.96%
2005-04-04	0	5.200	5.150	5.200	5.150	5.200	19,265,680	99,545,475	5.1670	3.196	3.166	3.196	3.166	3.196	31,342,937	3.1760	0.00%
2005-04-01	0	5.200	5.150	5.200	5.100	5.200	31,012,000	159,946,978	5.1576	3.196	3.166	3.196	3.135	3.196	50,452,782	3.1702	0.00%
2005-03-31	0	5.200	5.150	5.200	5.150	5.250	27,637,900	143,244,500	5.1829	3.196	3.166	3.196	3.166	3.227	44,963,529	3.1858	0.00%
2005-03-30	0	5.200	5.150	5.200	5.150	5.250	27,224,000	141,180,100	5.1859	3.196	3.166	3.196	3.166	3.227	44,290,163	3.1876	0.00%
2005-03-29	0	5.200	5.200	5.250	5.150	5.300	28,796,695	149,921,725	5.2062	3.196	3.196	3.227	3.166	3.258	46,848,748	3.2001	-0.95%
2005-03-24	0	5.250	5.200	5.250	5.150	5.300	49,574,000	258,044,230	5.2052	3.227	3.196	3.227	3.166	3.258	80,650,917	3.1995	0.96%
2005-03-23	0	5.200	5.200	5.250	5.150	5.250	56,313,000	293,089,386	5.2046	3.196	3.196	3.227	3.166	3.227	91,614,457	3.1992	-1.89%
2005-03-22	0	5.300	5.250	5.300	5.250	5.350	31,058,000	164,140,774	5.2850	3.258	3.227	3.258	3.227	3.289	50,527,619	3.2485	-0.93%
2005-03-21	0	5.350	5.300	5.350	5.300	5.350	29,406,000	156,187,250	5.3114	3.289	3.258	3.289	3.258	3.289	47,840,014	3.2648	0.94%
2005-03-18	0	5.300	5.300	5.350	5.200	5.350	50,563,000	267,126,750	5.2830	3.258	3.258	3.289	3.196	3.289	82,259,900	3.2474	0.00%
2005-03-17	0	5.300	5.250	5.300	5.200	5.300	39,818,480	209,137,584	5.2523	3.258	3.227	3.258	3.196	3.258	64,779,863	3.2284	0.95%
2005-03-16	0	5.250	5.200	5.250	5.150	5.250	18,435,244	96,164,807	5.2164	3.227	3.196	3.227	3.166	3.227	29,991,918	3.2064	0.00%
2005-03-15	0	5.250	5.200	5.250	5.200	5.300	52,051,936	271,102,527	5.2083	3.227	3.196	3.227	3.196	3.258	84,682,220	3.2014	0.00%
2005-03-14	0	5.250	5.200	5.250	5.200	5.300	33,060,700	173,609,110	5.2512	3.227	3.196	3.227	3.196	3.258	53,785,770	3.2278	-0.94%
2005-03-11	0	5.300	5.250	5.300	5.250	5.300	20,929,400	110,562,854	5.2827	3.258	3.227	3.258	3.227	3.258	34,049,609	3.2471	-0.93%
2005-03-10	0	5.350	5.300	5.350	5.250	5.350	55,888,900	296,740,790	5.3095	3.289	3.258	3.289	3.227	3.289	90,924,497	3.2636	0.00%
2005-03-09	0	5.350	5.300	5.350	5.300	5.400	59,509,000	318,031,605	5.3443	3.289	3.258	3.289	3.258	3.319	96,813,963	3.2850	0.00%
2005-03-08	0	5.350	5.350	5.400	5.150	5.400	78,590,000	416,735,950	5.3027	3.289	3.289	3.319	3.166	3.319	127,856,448	3.2594	2.88%
2005-03-07	0	5.200	5.150	5.200	5.150	5.300	44,624,000	232,712,500	5.2150	3.196	3.166	3.196	3.166	3.258	72,597,864	3.2055	0.00%
2005-03-04	0	5.200	5.150	5.200	5.150	5.350	65,348,000	342,638,900	5.2433	3.196	3.166	3.196	3.166	3.289	106,313,312	3.2229	-2.80%
2005-03-03	0	5.350	5.300	5.350	5.200	5.350	49,970,940	264,307,050	5.2892	3.289	3.258	3.289	3.196	3.289	81,296,690	3.2511	1.90%
2005-03-02	0	5.250	5.250	5.300	5.250	5.500	90,224,000	482,609,940	5.3490	3.227	3.227	3.258	3.227	3.381	146,783,562	3.2879	-3.67%
2005-03-01	0	5.450	5.400	5.450	5.350	5.600	168,802,010	924,513,611	5.4769	3.350	3.319	3.350	3.289	3.442	274,620,504	3.3665	0.00%
2005-02-28	0	5.450	5.400	5.450	5.200	5.450	137,439,622	735,950,772	5.3547	3.350	3.319	3.350	3.196	3.350	223,597,682	3.2914	3.81%
2005-02-25	0	5.250	5.150	5.200	5.150	5.250	36,961,500	192,247,960	5.2013	3.227	3.166	3.196	3.166	3.227	60,131,901	3.1971	0.96%
2005-02-24	0	5.200	5.150	5.200	5.150	5.250	29,288,600	152,104,706	5.1933	3.196	3.166	3.196	3.166	3.227	47,649,018	3.1922	0.00%
2005-02-23	0	5.200	5.150	5.200	5.150	5.200	38,986,000	201,958,840	5.1803	3.196	3.166	3.196	3.166	3.196	63,425,518	3.1842	0.00%
2005-02-22	0	5.200	5.200	5.250	5.200	5.250	17,152,000	89,577,422	5.2226	3.196	3.196	3.227	3.196	3.227	27,904,235	3.2102	0.00%
2005-02-21	0	5.200	5.200	5.250	5.200	5.300	27,051,751	141,967,330	5.2480	3.196	3.196	3.227	3.196	3.258	44,009,935	3.2258	-0.95%
2005-02-18	0	5.250	5.200	5.250	5.150	5.250	26,852,024	139,795,970	5.2062	3.227	3.196	3.227	3.166	3.227	43,685,003	3.2001	0.96%
2005-02-17	0	5.200	5.150	5.200	5.150	5.300	31,013,000	161,054,950	5.1931	3.196	3.166	3.196	3.166	3.258	50,454,409	3.1921	-0.95%
2005-02-16	0	5.250	5.200	5.250	5.200	5.350	49,417,948	260,271,639	5.2667	3.227	3.196	3.227	3.196	3.289	80,397,039	3.2373	0.00%
2005-02-15	0	5.250	5.250	5.300	5.200	5.300	35,761,690	187,668,635	5.2478	3.227	3.227	3.258	3.196	3.258	58,179,955	3.2257	0.96%
2005-02-14	0	5.200	5.200	5.250	5.150	5.300	52,069,643	272,085,397	5.2254	3.196	3.196	3.227	3.166	3.258	84,711,027	3.2119	-0.95%
2005-02-08	0	5.250	5.200	5.250	5.200	5.250	15,458,000	80,662,060	5.2181	3.227	3.196	3.227	3.196	3.227	25,148,301	3.2075	0.00%
2005-02-07	0	5.250	5.200	5.250	5.150	5.300	42,998,920	224,684,195	5.2253	3.227	3.196	3.227	3.166	3.258	69,954,055	3.2119	0.96%
2005-02-04	0	5.200	5.150	5.200	5.100	5.200	24,313,395	124,922,844	5.1380	3.196	3.166	3.196	3.135	3.196	39,554,960	3.1582	1.96%
2005-02-03	0	5.100	5.100	5.150	5.100	5.150	32,116,363	164,212,502	5.1130	3.135	3.135	3.166	3.135	3.166	52,249,448	3.1429	-0.97%
2005-02-02	0	5.150	5.100	5.150	5.100	5.150	36,234,930	185,794,543	5.1275	3.166	3.135	3.166	3.135	3.166	58,949,859	3.1517	0.98%
2005-02-01	0	5.100	5.100	5.150	5.100	5.200	38,509,890	198,741,028	5.1608	3.135	3.135	3.166	3.135	3.196	62,650,945	3.1722	-1.92%
2005-01-31	0	5.200	5.150	5.200	5.100	5.250	84,211,621	435,731,374	5.1742	3.196	3.166	3.196	3.135	3.227	137,002,147	3.1805	-2.80%
2005-01-28	0	5.350	5.300	5.350	5.300	5.400	13,521,000	72,734,880	5.3794	3.289	3.258	3.289	3.258	3.319	21,997,036	3.3066	0.00%
2005-01-27	0	5.350	5.300	5.350	5.300	5.500	52,533,700	283,723,340	5.4008	3.289	3.258	3.289	3.258	3.381	85,465,992	3.3197	0.00%
2005-01-26	0	5.350	5.350	5.400	5.300	5.400	58,060,000	308,687,184	5.3167	3.289	3.289	3.319	3.258	3.319	94,456,615	3.2680	1.90%
2005-01-25	0	5.250	5.200	5.250	5.150	5.250	27,375,000	142,340,220	5.1996	3.227	3.196	3.227	3.166	3.227	44,535,822	3.1961	1.94%
2005-01-24	0	5.150	5.150	5.200	5.100	5.300	45,908,085	238,357,751	5.1921	3.166	3.166	3.196	3.135	3.258	74,686,915	3.1914	-1.90%
2005-01-21	0	5.250	5.200	5.250	5.200	5.300	20,416,300	106,991,900	5.2405	3.227	3.196	3.227	3.196	3.258	33,214,857	3.2212	-1.87%
2005-01-20	0	5.350	5.250	5.300	5.250	5.350	15,595,500	82,784,828	5.3083	3.289	3.227	3.258	3.227	3.289	25,371,997	3.2628	0.00%
2005-01-19	0	5.350	5.350	5.400	5.300	5.400	37,087,500	198,951,974	5.3644	3.289	3.289	3.319	3.258	3.319	60,336,888	3.2974	0.00%
2005-01-18	0	5.350	5.350	5.400	5.250	5.400	48,407,362	257,699,444	5.3236	3.289	3.289	3.319	3.227	3.319	78,752,937	3.2723	0.94%
2005-01-17	0	5.300	5.250	5.300	5.250	5.350	30,874,000	162,394,550	5.2599	3.258	3.227	3.258	3.227	3.289	50,228,273	3.2331	1.92%
2005-01-14	0	5.200	5.200	5.250	5.150	5.350	45,147,000	237,425,684	5.2589	3.196	3.196	3.227	3.166	3.289	73,448,722	3.2325	-2.80%
2005-01-13	0	5.350	5.350	5.400	5.300	5.450	40,437,940	216,828,991	5.3620	3.289	3.289	3.319	3.258	3.350	65,787,649	3.2959	-0.93%
2005-01-12	0	5.400	5.400	5.450	5.200	5.450	72,050,082	384,433,373	5.3356	3.319	3.319	3.350	3.196	3.350	117,216,790	3.2797	2.86%
2005-01-11	0	5.250	5.250	5.300	5.200	5.300	50,885,000	266,641,878	5.2401	3.227	3.227	3.258	3.196	3.258	82,783,756	3.2209	0.96%
2005-01-10	0	5.200	5.150	5.200	5.000	5.250	50,556,000	259,363,100	5.1302	3.196	3.166	3.196	3.073	3.227	82,248,512	3.1534	2.97%
2005-01-07	0	5.050	5.000	5.050	4.975	5.150	64,398,000	324,174,118	5.0339	3.104	3.073	3.104	3.058	3.166	104,767,776	3.0942	-0.98%
2005-01-06	0	5.100	5.050	5.100	5.050	5.150	40,990,190	209,306,839	5.1063	3.135	3.104	3.135	3.104	3.166	66,686,094	3.1387	0.00%
2005-01-05	0	5.100	5.050	5.100	5.050	5.200	70,316,620	361,386,907	5.1394	3.135	3.104	3.135	3.104	3.196	114,396,657	3.1591	-2.86%
2005-01-04	0	5.250	5.200	5.250	5.200	5.300	34,965,280	183,538,964	5.2492	3.227	3.196	3.227	3.196	3.258	56,884,292	3.2265	-0.94%
2005-01-03	0	5.300	5.250	5.300	5.150	5.300	27,592,000	144,810,650	5.2483	3.258	3.227	3.258	3.166	3.258	44,888,855	3.2260	1.92%
2004-12-31	0	5.200	5.150	5.200	5.150	5.300	44,481,241	231,131,474	5.1962	3.196	3.166	3.196	3.166	3.258	72,365,612	3.1939	0.97%
2004-12-30	0	5.150	5.150	5.200	5.150	5.400	103,541,240	545,513,912	5.2686	3.166	3.166	3.196	3.166	3.319	168,449,105	3.2384	-4.63%
2004-12-29	0	5.400	5.400	5.450	5.350	5.450	51,046,000	274,599,800	5.3795	3.319	3.319	3.350	3.289	3.350	83,045,683	3.3066	0.93%
2004-12-28	0	5.350	5.300	5.350	5.300	5.450	37,308,000	201,060,950	5.3892	3.289	3.258	3.289	3.258	3.350	60,695,615	3.3126	-0.93%
2004-12-24	0	5.400	5.350	5.400	5.350	5.450	24,794,970	134,348,152	5.4184	3.319	3.289	3.319	3.289	3.350	40,338,425	3.3305	-0.92%
2004-12-23	0	5.450	5.400	5.450	5.350	5.450	49,201,000	265,798,950	5.4023	3.350	3.319	3.350	3.289	3.350	80,044,091	3.3207	0.93%
2004-12-22	0	5.400	5.350	5.400	5.300	5.450	69,783,815	377,194,954	5.4052	3.319	3.289	3.319	3.258	3.350	113,529,847	3.3224	-2.70%
2004-12-21	0	5.550	5.500	5.550	5.500	5.600	25,843,000	142,893,950	5.5293	3.411	3.381	3.411	3.381	3.442	42,043,443	3.3987	-0.89%
2004-12-20	0	5.600	5.550	5.600	5.500	5.600	28,253,000	156,719,300	5.5470	3.442	3.411	3.442	3.381	3.442	45,964,222	3.4096	0.00%
2004-12-17	0	5.600	5.550	5.600	5.500	5.600	46,734,000	258,920,610	5.5403	3.442	3.411	3.442	3.381	3.442	76,030,579	3.4055	1.82%
2004-12-16	0	5.500	5.500	5.550	5.400	5.550	27,883,323	153,080,096	5.4900	3.381	3.381	3.411	3.319	3.411	45,362,802	3.3746	0.00%
2004-12-15	0	5.500	5.500	5.550	5.400	5.550	59,244,000	324,907,900	5.4842	3.381	3.381	3.411	3.319	3.411	96,382,840	3.3710	0.00%
2004-12-14	0	5.500	5.450	5.500	5.350	5.500	63,819,940	347,733,320	5.4487	3.381	3.350	3.381	3.289	3.381	103,827,342	3.3491	1.85%
2004-12-13	0	5.400	5.350	5.400	5.300	5.550	105,262,550	568,421,815	5.4000	3.319	3.289	3.319	3.258	3.411	171,249,469	3.3193	-3.57%
2004-12-10	0	5.600	5.550	5.600	5.550	5.900	119,570,184	680,555,951	5.6917	3.442	3.411	3.442	3.411	3.627	194,526,263	3.4985	-5.08%
2004-12-09	0	5.900	5.850	5.900	5.800	6.000	85,307,000	502,675,186	5.8925	3.627	3.596	3.627	3.565	3.688	138,784,196	3.6220	0.00%
2004-12-08	0	5.900	5.850	5.900	5.700	6.050	216,293,261	1,274,250,426	5.8913	3.627	3.596	3.627	3.504	3.719	351,883,039	3.6212	2.61%
2004-12-07	0	5.750	5.750	5.800	5.700	5.800	30,959,720	178,498,124	5.7655	3.534	3.534	3.565	3.504	3.565	50,367,729	3.5439	-0.86%
2004-12-06	0	5.800	5.750	5.800	5.700	5.850	35,545,800	204,651,721	5.7574	3.565	3.534	3.565	3.504	3.596	57,828,728	3.5389	1.75%
2004-12-03	0	5.700	5.700	5.750	5.700	5.800	38,351,500	220,166,300	5.7407	3.504	3.504	3.534	3.504	3.565	62,393,263	3.5287	-1.72%
2004-12-02	0	5.800	5.750	5.800	5.650	5.850	69,848,880	403,948,234	5.7832	3.565	3.534	3.565	3.473	3.596	113,635,700	3.5548	0.87%
2004-12-01	0	5.750	5.700	5.750	5.650	5.750	44,888,701	256,318,056	5.7101	3.534	3.504	3.534	3.473	3.534	73,028,501	3.5098	0.00%
2004-11-30	0	5.750	5.750	5.800	5.750	5.800	46,674,460	269,792,757	5.7803	3.534	3.534	3.565	3.534	3.565	75,933,715	3.5530	0.00%
2004-11-29	0	5.750	5.750	5.800	5.750	5.850	51,108,417	296,150,659	5.7946	3.534	3.534	3.565	3.534	3.596	83,147,228	3.5618	-0.86%
2004-11-26	0	5.800	5.750	5.800	5.750	5.850	49,720,000	287,790,150	5.7882	3.565	3.534	3.565	3.534	3.596	80,888,441	3.5579	0.00%
2004-11-25	0	5.800	5.750	5.800	5.750	5.900	51,145,000	297,537,750	5.8175	3.565	3.534	3.565	3.534	3.627	83,206,744	3.5759	-0.85%
2004-11-24	0	5.850	5.850	5.900	5.800	5.950	110,400,012	649,198,152	5.8804	3.596	3.596	3.627	3.565	3.657	179,607,499	3.6145	0.86%
2004-11-23	0	5.800	5.750	5.800	5.700	5.850	46,071,000	265,981,263	5.7733	3.565	3.534	3.565	3.504	3.596	74,951,958	3.5487	0.87%
2004-11-22	0	5.750	5.700	5.750	5.600	5.750	53,658,305	305,909,477	5.7011	3.534	3.504	3.534	3.442	3.534	87,295,588	3.5043	0.00%
2004-11-19	0	5.750	5.750	5.800	5.700	5.900	43,615,550	252,512,404	5.7895	3.534	3.534	3.565	3.504	3.627	70,957,237	3.5587	-0.86%
2004-11-18	0	5.800	5.750	5.800	5.750	5.850	55,150,198	320,173,422	5.8055	3.565	3.534	3.565	3.534	3.596	89,722,718	3.5685	0.00%
2004-11-17	0	5.800	5.750	5.800	5.700	5.850	67,423,710	388,302,191	5.7591	3.565	3.534	3.565	3.504	3.596	109,690,241	3.5400	0.87%
2004-11-16	0	5.750	5.700	5.750	5.650	5.900	162,608,277	945,188,041	5.8127	3.534	3.504	3.534	3.473	3.627	264,544,047	3.5729	0.00%
2004-11-15	0	5.750	5.700	5.750	5.600	5.750	88,792,539	505,128,179	5.6889	3.534	3.504	3.534	3.442	3.534	144,454,748	3.4968	0.88%
2004-11-12	0	5.700	5.700	5.750	5.600	5.850	135,521,974	774,188,412	5.7126	3.504	3.504	3.534	3.442	3.596	220,477,901	3.5114	-0.87%
2004-11-11	0	5.750	5.700	5.750	5.600	5.800	222,345,276	1,270,705,506	5.7150	3.534	3.504	3.534	3.442	3.565	361,728,937	3.5129	2.68%
2004-11-10	0	5.600	5.550	5.600	5.400	5.600	142,413,795	785,507,742	5.5157	3.442	3.411	3.442	3.319	3.442	231,690,062	3.3903	3.70%
2004-11-09	0	5.400	5.400	5.450	5.350	5.500	96,759,092	523,571,235	5.4111	3.319	3.319	3.350	3.289	3.381	157,415,368	3.3260	0.00%
2004-11-08	0	5.400	5.350	5.400	5.150	5.400	117,616,475	624,819,935	5.3124	3.319	3.289	3.319	3.166	3.319	191,347,814	3.2654	3.85%
2004-11-05	0	5.200	5.200	5.250	5.150	5.250	45,317,842	235,935,759	5.2062	3.196	3.196	3.227	3.166	3.227	73,726,661	3.2001	0.97%
2004-11-04	0	5.150	5.150	5.200	5.150	5.250	28,036,000	145,009,590	5.1723	3.166	3.166	3.196	3.166	3.227	45,611,189	3.1793	-0.96%
2004-11-03	0	5.200	5.150	5.200	5.150	5.250	39,783,553	206,064,288	5.1796	3.196	3.166	3.196	3.166	3.227	64,723,041	3.1838	0.00%
2004-11-02	0	5.200	5.150	5.200	5.150	5.250	59,257,035	307,616,644	5.1912	3.196	3.166	3.196	3.166	3.227	96,404,046	3.1909	0.97%
2004-11-01	0	5.150	5.100	5.150	5.100	5.200	31,762,438	162,941,951	5.1300	3.166	3.135	3.166	3.135	3.196	51,673,654	3.1533	0.00%
2004-10-29	0	5.150	5.100	5.150	5.050	5.200	128,524,535	662,027,252	5.1510	3.166	3.135	3.166	3.104	3.196	209,093,912	3.1662	3.00%
2004-10-28	0	5.000	5.000	5.050	4.875	5.050	39,665,200	195,843,695	4.9374	3.073	3.073	3.104	2.997	3.104	64,530,495	3.0349	3.09%
2004-10-27	0	4.850	4.825	4.850	4.825	4.900	18,233,000	88,575,525	4.8580	2.981	2.966	2.981	2.966	3.012	29,662,891	2.9861	0.00%
2004-10-26	0	4.850	4.825	4.850	4.825	4.875	13,646,000	66,140,640	4.8469	2.981	2.966	2.981	2.966	2.997	22,200,396	2.9793	0.52%
2004-10-25	0	4.825	4.825	4.850	4.800	4.875	21,890,500	105,934,900	4.8393	2.966	2.966	2.981	2.950	2.997	35,613,202	2.9746	-1.53%
2004-10-21	0	4.900	4.900	4.925	4.825	4.950	28,312,181	138,630,096	4.8965	3.012	3.012	3.027	2.966	3.043	46,060,503	3.0097	-1.01%
2004-10-20	0	4.950	4.925	4.950	4.925	4.975	27,819,000	137,824,625	4.9543	3.043	3.027	3.043	3.027	3.058	45,258,157	3.0453	-1.00%
2004-10-19	0	5.000	4.975	5.000	4.950	5.000	20,941,000	104,213,575	4.9765	3.073	3.058	3.073	3.043	3.073	34,068,480	3.0589	0.50%
2004-10-18	0	4.975	4.950	4.975	4.925	4.975	20,814,000	103,010,100	4.9491	3.058	3.043	3.058	3.027	3.058	33,861,867	3.0421	0.51%
2004-10-15	0	4.950	4.950	4.975	4.900	4.975	28,612,030	141,496,371	4.9453	3.043	3.043	3.058	3.012	3.058	46,548,321	3.0398	0.00%
2004-10-14	0	4.950	4.950	4.975	4.900	5.000	39,542,380	195,857,194	4.9531	3.043	3.043	3.058	3.012	3.073	64,330,681	3.0445	-1.98%
2004-10-13	0	5.050	5.000	5.050	4.975	5.150	31,675,404	159,187,240	5.0256	3.104	3.073	3.104	3.058	3.166	51,532,061	3.0891	0.00%
2004-10-12	0	5.050	5.050	5.100	5.050	5.150	21,728,000	110,862,840	5.1023	3.104	3.104	3.135	3.104	3.166	35,348,834	3.1363	-1.94%
2004-10-11	0	5.150	5.100	5.150	5.000	5.200	39,116,509	199,788,984	5.1075	3.166	3.135	3.166	3.073	3.196	63,637,841	3.1395	1.98%
2004-10-08	0	5.050	5.000	5.050	5.000	5.150	57,358,350	289,979,583	5.0556	3.104	3.073	3.104	3.073	3.166	93,315,115	3.1075	-1.94%
2004-10-07	0	5.150	5.100	5.150	5.100	5.200	47,281,580	242,816,371	5.1355	3.166	3.135	3.166	3.135	3.196	76,921,426	3.1567	0.00%
2004-10-06	0	5.150	5.100	5.150	5.100	5.250	62,421,274	322,937,620	5.1735	3.166	3.135	3.166	3.135	3.227	101,551,881	3.1800	0.00%
2004-10-05	0	5.150	5.100	5.150	5.100	5.250	86,593,410	448,159,293	5.1754	3.166	3.135	3.166	3.135	3.227	140,877,030	3.1812	-0.96%
2004-10-04	0	5.200	5.150	5.200	5.050	5.200	83,825,019	430,345,912	5.1339	3.196	3.166	3.196	3.104	3.196	136,373,192	3.1556	4.00%
2004-09-30	0	5.000	5.000	5.050	4.925	5.100	35,388,705	177,409,380	5.0132	3.073	3.073	3.104	3.027	3.135	57,573,153	3.0815	2.04%
2004-09-28	0	4.900	4.875	4.900	4.875	4.950	38,556,000	189,483,075	4.9145	3.012	2.997	3.012	2.997	3.043	62,725,960	3.0208	-0.51%
2004-09-27	0	4.925	4.900	4.925	4.800	4.975	37,906,570	185,316,888	4.8888	3.027	3.012	3.027	2.950	3.058	61,669,416	3.0050	0.51%
2004-09-24	0	4.900	4.900	4.925	4.875	5.100	79,801,981	396,409,291	4.9674	3.012	3.012	3.027	2.997	3.135	129,828,195	3.0533	-2.97%
2004-09-23	0	5.050	5.000	5.050	4.925	5.100	76,788,900	385,026,305	5.0141	3.104	3.073	3.104	3.027	3.135	124,926,275	3.0820	0.00%
2004-09-22	0	5.050	5.000	5.050	5.000	5.200	80,059,019	410,003,694	5.1213	3.104	3.073	3.104	3.073	3.196	130,246,365	3.1479	-2.88%
2004-09-21	0	5.200	5.200	5.250	5.050	5.250	95,183,628	491,319,707	5.1618	3.196	3.196	3.227	3.104	3.227	154,852,279	3.1728	1.96%
2004-09-20	0	5.100	5.100	5.150	5.000	5.150	83,177,687	423,962,495	5.0971	3.135	3.135	3.166	3.073	3.166	135,320,061	3.1330	0.99%
2004-09-17	0	5.050	5.050	5.100	4.975	5.150	139,838,880	707,730,172	5.0610	3.104	3.104	3.135	3.058	3.166	227,500,986	3.1109	1.51%
2004-09-16	0	4.975	4.950	4.975	4.825	4.975	79,842,842	392,787,734	4.9195	3.058	3.043	3.058	2.966	3.058	129,894,671	3.0239	2.58%
2004-09-15	0	4.850	4.825	4.850	4.775	4.850	29,038,000	140,168,675	4.8271	2.981	2.966	2.981	2.935	2.981	47,241,322	2.9671	1.04%
2004-09-14	0	4.800	4.775	4.800	4.750	4.875	48,715,000	234,400,431	4.8117	2.950	2.935	2.950	2.920	2.997	79,253,427	2.9576	0.52%
2004-09-13	0	4.775	4.750	4.775	4.725	4.875	40,886,085	195,221,627	4.7748	2.935	2.920	2.935	2.904	2.997	66,516,727	2.9349	-1.04%
2004-09-10	0	4.825	4.825	4.850	4.775	4.850	52,159,000	251,591,675	4.8236	2.966	2.966	2.981	2.935	2.981	84,856,400	2.9649	0.00%
2004-09-09	0	4.825	4.825	4.850	4.800	4.950	43,937,480	214,151,493	4.8740	2.966	2.966	2.981	2.950	3.043	71,480,979	2.9959	-1.03%
2004-09-08	0	4.875	4.875	4.900	4.850	5.000	113,673,332	560,022,485	4.9266	2.997	2.997	3.012	2.981	3.073	184,932,796	3.0282	-0.51%
2004-09-07	0	4.900	4.900	4.925	4.650	4.950	135,320,358	656,391,113	4.8506	3.012	3.012	3.027	2.858	3.043	220,149,896	2.9816	4.26%
2004-09-06	0	4.700	4.700	4.725	4.650	4.725	28,125,000	131,966,826	4.6922	2.889	2.889	2.904	2.858	2.904	45,755,982	2.8841	-0.53%
2004-09-03	0	4.725	4.700	4.725	4.650	4.725	52,983,000	248,648,590	4.6930	2.904	2.889	2.904	2.858	2.904	86,196,948	2.8847	0.53%
2004-09-02	0	4.700	4.675	4.700	4.550	4.725	76,436,049	356,203,474	4.6602	2.889	2.874	2.889	2.797	2.904	124,352,229	2.8645	2.17%
2004-09-01	0	4.600	4.575	4.600	4.575	4.700	46,747,415	216,566,693	4.6327	2.827	2.812	2.827	2.812	2.889	76,052,404	2.8476	-1.08%
2004-08-31	0	4.650	4.625	4.650	4.525	4.675	111,149,500	512,849,388	4.6141	2.858	2.843	2.858	2.781	2.874	180,826,826	2.8361	1.64%
2004-08-30	0	4.575	4.550	4.575	4.375	4.600	153,460,349	694,566,028	4.5260	2.812	2.797	2.812	2.689	2.827	249,661,472	2.7820	6.40%
2004-08-27	0	4.300	4.275	4.300	4.250	4.325	20,269,430	86,919,583	4.2882	2.643	2.628	2.643	2.612	2.658	32,975,917	2.6359	0.58%
2004-08-26	0	4.275	4.275	4.300	4.250	4.375	24,601,000	105,704,950	4.2968	2.628	2.628	2.643	2.612	2.689	40,022,859	2.6411	-0.58%
2004-08-25	0	4.300	4.300	4.325	4.225	4.350	36,839,895	158,310,884	4.2973	2.643	2.643	2.658	2.597	2.674	59,934,064	2.6414	1.18%
2004-08-24	0	4.250	4.225	4.250	4.125	4.250	24,697,000	103,434,200	4.1881	2.612	2.597	2.612	2.536	2.612	40,179,039	2.5743	1.19%
2004-08-23	0	4.200	4.175	4.200	4.175	4.275	25,932,806	109,140,873	4.2086	2.582	2.566	2.582	2.566	2.628	42,189,546	2.5869	-1.75%
2004-08-20	0	4.275	4.250	4.275	4.225	4.300	21,895,662	93,191,772	4.2562	2.628	2.612	2.628	2.597	2.643	35,621,600	2.6162	-0.58%
2004-08-19	0	4.300	4.275	4.300	4.150	4.325	60,871,890	257,861,027	4.2361	2.643	2.628	2.643	2.551	2.658	99,031,221	2.6038	4.88%
2004-08-18	0	4.100	4.100	4.125	4.025	4.150	21,662,010	88,739,190	4.0965	2.520	2.520	2.536	2.474	2.551	35,241,477	2.5180	1.23%
2004-08-17	0	4.050	4.050	4.075	4.025	4.125	18,299,000	74,641,025	4.0790	2.489	2.489	2.505	2.474	2.536	29,770,265	2.5072	0.00%
2004-08-16	0	4.050	4.025	4.050	4.025	4.100	21,785,000	88,780,300	4.0753	2.489	2.474	2.489	2.474	2.520	35,441,567	2.5050	-1.82%
2004-08-13	0	4.125	4.100	4.150	4.100	4.150	20,473,000	84,418,350	4.1234	2.536	2.520	2.551	2.520	2.551	33,307,101	2.5345	-0.60%
2004-08-12	0	4.150	4.125	4.150	4.050	4.150	24,883,960	101,948,842	4.0970	2.551	2.536	2.551	2.489	2.551	40,483,201	2.5183	0.61%
2004-08-11	0	4.125	4.100	4.125	4.100	4.175	15,652,000	64,665,050	4.1314	2.536	2.520	2.536	2.520	2.566	25,463,916	2.5395	-0.60%
2004-08-10	0	4.150	4.150	4.175	4.125	4.175	12,364,360	51,238,483	4.1440	2.551	2.551	2.566	2.536	2.566	20,115,322	2.5472	0.00%
2004-08-09	0	4.150	4.150	4.175	4.100	4.200	8,910,000	36,948,825	4.1469	2.551	2.551	2.566	2.520	2.582	14,495,495	2.5490	0.00%
2004-08-06	0	4.150	4.125	4.150	4.125	4.200	23,330,522	96,980,388	4.1568	2.551	2.536	2.551	2.536	2.582	37,955,944	2.5551	-1.19%
2004-08-05	0	4.200	4.175	4.200	4.125	4.225	20,684,000	86,165,925	4.1658	2.582	2.566	2.582	2.536	2.597	33,650,372	2.5606	1.82%
2004-08-04	0	4.125	4.100	4.125	4.075	4.150	32,591,205	134,115,491	4.1151	2.536	2.520	2.536	2.505	2.551	53,021,958	2.5294	-1.20%
2004-08-03	0	4.175	4.175	4.200	4.125	4.300	59,304,000	249,501,650	4.2072	2.566	2.566	2.582	2.536	2.643	96,480,453	2.5860	-1.76%
2004-08-02	0	4.250	4.250	4.275	4.250	4.300	12,667,000	54,080,175	4.2694	2.612	2.612	2.628	2.612	2.643	20,607,681	2.6243	-1.16%
2004-07-30	0	4.300	4.275	4.300	4.250	4.325	13,372,000	57,451,250	4.2964	2.643	2.628	2.643	2.612	2.658	21,754,631	2.6409	0.58%
2004-07-29	0	4.275	4.250	4.275	4.200	4.275	13,791,000	58,389,025	4.2338	2.628	2.612	2.628	2.582	2.628	22,436,293	2.6024	0.59%
2004-07-28	0	4.250	4.225	4.250	4.200	4.300	33,407,390	143,273,659	4.2887	2.612	2.597	2.612	2.582	2.643	54,349,793	2.6361	0.59%
2004-07-27	0	4.225	4.225	4.250	4.225	4.325	42,762,000	185,879,450	4.3468	2.597	2.597	2.612	2.597	2.658	69,568,615	2.6719	-1.17%
2004-07-26	0	4.275	4.275	4.300	4.250	4.325	38,013,160	162,730,718	4.2809	2.628	2.628	2.643	2.612	2.658	61,842,825	2.6314	-0.58%
2004-07-23	0	4.300	4.275	4.300	4.300	4.350	17,771,000	76,694,350	4.3157	2.643	2.628	2.643	2.643	2.674	28,911,273	2.6527	-0.58%
2004-07-22	0	4.325	4.300	4.325	4.275	4.350	41,314,612	178,168,075	4.3125	2.658	2.643	2.658	2.628	2.674	67,213,889	2.6508	-1.14%
2004-07-21	0	4.375	4.375	4.400	4.350	4.425	17,642,000	77,329,800	4.3833	2.689	2.689	2.705	2.674	2.720	28,701,405	2.6943	1.16%
2004-07-20	0	4.325	4.325	4.350	4.300	4.350	16,456,000	71,274,425	4.3312	2.658	2.658	2.674	2.643	2.674	26,771,927	2.6623	-1.14%
2004-07-19	0	4.375	4.350	4.375	4.275	4.375	30,870,000	133,599,050	4.3278	2.689	2.674	2.689	2.628	2.689	50,221,765	2.6602	2.34%
2004-07-16	0	4.275	4.250	4.275	4.225	4.325	24,040,000	103,122,350	4.2896	2.628	2.612	2.628	2.597	2.658	39,110,179	2.6367	0.59%
2004-07-15	0	4.250	4.225	4.250	4.200	4.325	42,788,000	181,031,600	4.2309	2.612	2.597	2.612	2.582	2.658	69,610,913	2.6006	-1.16%
2004-07-14	0	4.300	4.275	4.300	4.275	4.425	40,307,000	173,913,475	4.3147	2.643	2.628	2.643	2.628	2.720	65,574,626	2.6521	-2.27%
2004-07-13	0	4.400	4.400	4.425	4.350	4.475	42,827,000	188,459,700	4.4005	2.705	2.705	2.720	2.674	2.751	69,674,362	2.7049	-1.68%
2004-07-12	0	4.475	4.450	4.475	4.450	4.575	32,058,000	144,725,173	4.5145	2.751	2.735	2.751	2.735	2.812	52,154,498	2.7749	-2.19%
2004-07-09	0	4.575	4.550	4.575	4.525	4.600	43,869,333	201,841,348	4.6010	2.812	2.797	2.812	2.781	2.827	71,370,112	2.8281	1.10%
2004-07-08	0	4.525	4.500	4.525	4.500	4.600	32,257,202	146,828,629	4.5518	2.781	2.766	2.781	2.766	2.827	52,478,576	2.7979	-1.63%
2004-07-07	0	4.600	4.575	4.600	4.500	4.600	35,857,000	163,121,375	4.5492	2.827	2.812	2.827	2.766	2.827	58,335,013	2.7963	1.10%
2004-07-06	0	4.550	4.525	4.550	4.500	4.575	36,740,080	167,053,491	4.5469	2.797	2.781	2.797	2.766	2.812	59,771,677	2.7949	0.55%
2004-07-05	0	4.525	4.525	4.550	4.500	4.575	18,806,000	85,364,577	4.5392	2.781	2.781	2.797	2.766	2.812	30,595,093	2.7901	-1.09%
2004-07-02	0	4.575	4.550	4.575	4.500	4.600	43,012,400	196,507,165	4.5686	2.812	2.797	2.812	2.766	2.827	69,975,985	2.8082	-0.54%
2004-06-30	0	4.600	4.625	4.650	4.575	4.675	60,123,090	278,073,007	4.6251	2.827	2.843	2.858	2.812	2.874	97,813,013	2.8429	0.55%
2004-06-29	0	4.575	4.550	4.575	4.525	4.600	47,086,800	214,661,560	4.5588	2.812	2.797	2.812	2.781	2.827	76,604,542	2.8022	0.00%
2004-06-28	0	4.575	4.550	4.575	4.450	4.600	39,317,960	177,668,041	4.5188	2.812	2.797	2.812	2.735	2.827	63,965,577	2.7776	2.23%
2004-06-25	0	4.475	4.475	4.525	4.475	4.575	52,438,000	237,379,615	4.5269	2.751	2.751	2.781	2.751	2.812	85,310,299	2.7825	-0.56%
2004-06-24	0	4.500	4.500	4.525	4.350	4.550	71,553,530	320,828,393	4.4838	2.766	2.766	2.781	2.674	2.797	116,408,960	2.7560	1.69%
2004-06-23	0	4.425	4.400	4.425	4.300	4.475	52,935,000	232,911,925	4.4000	2.720	2.705	2.720	2.643	2.751	86,118,858	2.7045	2.31%
2004-06-21	0	4.325	4.300	4.325	4.225	4.350	31,581,000	135,519,000	4.2912	2.658	2.643	2.658	2.597	2.674	51,378,477	2.6377	2.98%
2004-06-18	0	4.200	4.175	4.200	4.125	4.250	46,134,000	193,304,525	4.1901	2.582	2.566	2.582	2.536	2.612	75,054,452	2.5755	-2.89%
2004-06-17	0	4.325	4.300	4.325	4.325	4.475	49,913,000	218,679,757	4.3812	2.658	2.643	2.658	2.658	2.751	81,202,429	2.6930	-3.35%
2004-06-16	0	4.475	4.475	4.500	4.450	4.625	43,629,940	196,723,585	4.5089	2.751	2.751	2.766	2.735	2.843	70,980,648	2.7715	-1.10%
2004-06-15	0	4.525	4.525	4.550	4.475	4.600	52,463,000	237,877,925	4.5342	2.781	2.781	2.797	2.751	2.827	85,350,971	2.7871	-1.63%
2004-06-14	0	4.600	4.575	4.600	4.575	4.750	62,418,720	291,017,650	4.6623	2.827	2.812	2.827	2.812	2.920	101,547,726	2.8658	-1.08%
2004-06-11	0	4.650	4.650	4.675	4.575	4.700	43,231,330	200,775,805	4.6442	2.858	2.858	2.874	2.812	2.889	70,332,158	2.8547	1.09%
2004-06-10	0	4.600	4.600	4.625	4.525	4.650	26,628,054	121,918,676	4.5786	2.827	2.827	2.843	2.781	2.858	43,320,631	2.8143	0.00%
2004-06-09	0	4.600	4.575	4.600	4.575	4.650	31,236,000	143,894,325	4.6067	2.827	2.812	2.827	2.812	2.858	50,817,203	2.8316	0.00%
2004-06-08	0	4.600	4.600	4.625	4.600	4.725	66,085,900	308,146,543	4.6628	2.827	2.827	2.843	2.827	2.904	107,513,786	2.8661	-0.54%
2004-06-07	0	4.625	4.625	4.650	4.525	4.650	58,555,368	269,164,883	4.5968	2.843	2.843	2.858	2.781	2.858	95,262,519	2.8255	4.52%
2004-06-04	0	4.425	4.450	4.475	4.400	4.475	29,669,000	131,544,625	4.4337	2.720	2.735	2.751	2.705	2.751	48,267,883	2.7253	-0.56%
2004-06-03	0	4.450	4.425	4.450	4.375	4.625	60,959,972	274,056,966	4.4957	2.735	2.720	2.735	2.689	2.843	99,174,519	2.7634	-3.26%
2004-06-02	0	4.600	4.575	4.600	4.525	4.625	28,451,394	130,513,657	4.5873	2.827	2.812	2.827	2.781	2.843	46,286,985	2.8197	1.66%
2004-06-01	0	4.525	4.525	4.550	4.500	4.675	41,375,000	189,774,350	4.5867	2.781	2.781	2.797	2.766	2.874	67,312,133	2.8193	-1.63%
2004-05-31	0	4.600	4.575	4.600	4.525	4.625	52,215,000	238,773,675	4.5729	2.827	2.812	2.827	2.781	2.843	84,947,505	2.8108	-0.54%
2004-05-28	0	4.625	4.600	4.625	4.525	4.675	104,320,200	480,138,988	4.6026	2.843	2.827	2.843	2.781	2.874	169,716,379	2.8291	2.21%
2004-05-27	0	4.525	4.525	4.550	4.425	4.550	90,220,030	403,497,503	4.4724	2.781	2.781	2.797	2.720	2.797	146,777,103	2.7490	3.43%
2004-05-25	0	4.375	4.350	4.375	4.200	4.375	45,008,100	193,450,740	4.2981	2.689	2.674	2.689	2.582	2.689	73,222,748	2.6419	2.34%
2004-05-24	0	4.275	4.250	4.275	4.150	4.300	32,663,170	138,285,738	4.2337	2.628	2.612	2.628	2.551	2.643	53,139,037	2.6023	1.18%
2004-05-21	0	4.225	4.200	4.225	4.025	4.250	51,492,300	215,374,048	4.1826	2.597	2.582	2.597	2.474	2.612	83,771,759	2.5710	3.68%
2004-05-20	0	4.075	4.050	4.075	4.000	4.200	49,999,000	204,538,142	4.0908	2.505	2.489	2.505	2.459	2.582	81,342,340	2.5145	0.00%
2004-05-19	0	4.075	4.050	4.075	4.000	4.100	45,254,770	182,830,064	4.0400	2.505	2.489	2.505	2.459	2.520	73,624,051	2.4833	4.49%
2004-05-18	0	3.900	3.875	3.900	3.850	3.950	33,052,465	129,050,327	3.9044	2.397	2.382	2.397	2.366	2.428	53,772,373	2.3999	1.30%
2004-05-17	0	3.850	3.850	3.875	3.800	3.925	57,445,381	220,009,351	3.8299	2.366	2.366	2.382	2.336	2.413	93,456,704	2.3541	-1.91%
2004-05-14	0	3.925	3.900	3.925	3.900	4.025	43,854,000	173,393,525	3.9539	2.413	2.397	2.413	2.397	2.474	71,345,167	2.4303	-2.48%
2004-05-13	0	4.025	4.025	4.050	4.025	4.175	33,942,000	137,935,125	4.0638	2.474	2.474	2.489	2.474	2.566	55,219,539	2.4979	-3.01%
2004-05-12	0	4.150	4.150	4.175	4.150	4.325	36,527,022	154,978,092	4.2428	2.551	2.551	2.566	2.551	2.658	59,425,058	2.6080	-0.60%
2004-05-11	0	4.175	4.150	4.175	3.925	4.200	62,295,420	254,900,590	4.0918	2.566	2.551	2.566	2.413	2.582	101,347,132	2.5151	4.38%
2004-05-10	0	4.000	4.000	4.025	3.900	4.175	78,881,436	319,786,538	4.0540	2.459	2.459	2.474	2.397	2.566	128,330,579	2.4919	-5.33%
2004-05-07	0	4.225	4.225	4.250	4.175	4.250	27,309,820	115,537,202	4.2306	2.597	2.597	2.612	2.566	2.612	44,429,782	2.6004	-1.17%
2004-05-06	0	4.275	4.275	4.300	4.200	4.350	39,521,200	169,439,440	4.2873	2.628	2.628	2.643	2.582	2.674	64,296,224	2.6353	1.18%
2004-05-05	0	4.225	4.200	4.225	4.150	4.300	38,101,420	161,323,965	4.2341	2.597	2.582	2.597	2.551	2.643	61,986,413	2.6026	-1.74%
2004-05-04	0	4.300	4.275	4.300	4.225	4.350	67,403,880	289,699,546	4.2980	2.643	2.628	2.643	2.597	2.674	109,657,980	2.6418	1.78%
2004-05-03	0	4.225	4.200	4.225	4.175	4.250	32,491,440	136,976,888	4.2158	2.597	2.582	2.597	2.566	2.612	52,859,653	2.5913	-0.59%
2004-04-30	0	4.250	4.225	4.250	4.075	4.275	108,565,036	451,765,558	4.1612	2.612	2.597	2.612	2.505	2.628	176,622,215	2.5578	0.00%
2004-04-29	0	4.250	4.250	4.275	4.200	4.300	119,884,594	509,505,597	4.2500	2.612	2.612	2.628	2.582	2.643	195,037,770	2.6123	-5.03%
2004-04-28	0	4.475	4.450	4.475	4.450	4.550	62,341,000	280,341,550	4.4969	2.751	2.735	2.751	2.735	2.797	101,421,285	2.7641	-2.19%
2004-04-27	0	4.575	4.550	4.575	4.550	4.650	30,601,000	140,523,250	4.5921	2.812	2.797	2.812	2.797	2.858	49,784,135	2.8227	-1.08%
2004-04-26	0	4.625	4.600	4.625	4.525	4.825	95,308,000	441,889,472	4.6364	2.843	2.827	2.843	2.781	2.966	155,054,617	2.8499	-5.13%
2004-04-23	0	4.875	4.875	4.900	4.775	4.950	85,254,476	413,046,595	4.8449	2.997	2.997	3.012	2.935	3.043	138,698,746	2.9780	3.72%
2004-04-22	0	4.700	4.700	4.725	4.550	4.750	63,797,288	295,743,565	4.6357	2.889	2.889	2.904	2.797	2.920	103,790,490	2.8494	4.44%
2004-04-21	0	4.500	4.475	4.500	4.450	4.625	118,139,865	536,389,598	4.5403	2.766	2.751	2.766	2.735	2.843	192,199,306	2.7908	-3.74%
2004-04-20	0	4.675	4.675	4.700	4.600	4.825	84,093,682	394,036,233	4.6857	2.874	2.874	2.889	2.827	2.966	136,810,274	2.8802	-2.60%
2004-04-19	0	4.800	4.750	4.775	4.775	4.875	43,006,220	206,987,537	4.8130	2.950	2.920	2.935	2.935	2.997	69,965,931	2.9584	-1.54%
2004-04-16	0	4.875	4.850	4.875	4.850	4.925	52,701,000	257,642,823	4.8888	2.997	2.981	2.997	2.981	3.027	85,738,168	3.0050	-0.51%
2004-04-15	0	4.900	4.900	4.925	4.800	4.925	65,108,928	315,295,802	4.8426	3.012	3.012	3.027	2.950	3.027	105,924,370	2.9766	1.55%
2004-04-14	0	4.825	4.800	4.825	4.800	5.000	124,615,000	610,791,950	4.9014	2.966	2.950	2.966	2.950	3.073	202,733,570	3.0128	-5.39%
2004-04-13	0	5.100	5.050	5.100	5.050	5.250	75,819,010	388,272,754	5.1210	3.135	3.104	3.135	3.104	3.227	123,348,381	3.1478	-2.86%
2004-04-08	0	5.250	5.200	5.250	5.150	5.300	140,188,442	731,675,764	5.2192	3.227	3.196	3.227	3.166	3.258	228,069,681	3.2081	1.94%
2004-04-07	0	5.150	5.100	5.150	4.850	5.200	190,296,849	959,935,787	5.0444	3.166	3.135	3.166	2.981	3.196	309,590,013	3.1007	5.64%
2004-04-06	0	4.875	4.850	4.875	4.750	4.950	96,139,277	467,359,434	4.8613	2.997	2.981	2.997	2.920	3.043	156,407,004	2.9881	1.56%
2004-04-02	0	4.800	4.775	4.800	4.625	4.800	156,719,920	737,199,909	4.7039	2.950	2.935	2.950	2.843	2.950	254,964,401	2.8914	1.05%
2004-04-01	0	4.750	4.725	4.750	4.700	4.900	123,810,290	589,550,451	4.7617	2.920	2.904	2.920	2.889	3.012	201,424,404	2.9269	-3.06%
2004-03-31	0	4.900	4.900	4.925	4.900	5.000	27,226,830	134,270,750	4.9316	3.012	3.012	3.027	3.012	3.073	44,294,767	3.0313	-1.51%
2004-03-30	0	4.975	4.950	4.975	4.900	4.975	34,283,000	169,717,825	4.9505	3.058	3.043	3.058	3.012	3.058	55,774,305	3.0429	2.05%
2004-03-29	0	4.875	4.850	4.900	4.825	4.900	21,021,000	102,365,045	4.8697	2.997	2.981	3.012	2.966	3.012	34,198,631	2.9932	0.00%
2004-03-26	0	4.875	4.850	4.875	4.850	4.950	39,707,600	193,926,630	4.8839	2.997	2.981	2.997	2.981	3.043	64,599,474	3.0020	0.00%
2004-03-25	0	4.875	4.850	4.875	4.850	4.925	54,706,000	268,131,131	4.9013	2.997	2.981	2.997	2.981	3.027	89,000,062	3.0127	-2.50%
2004-03-24	0	5.000	4.975	5.000	4.925	5.000	50,663,000	250,436,319	4.9432	3.073	3.058	3.073	3.027	3.073	82,422,588	3.0384	0.00%
2004-03-23	0	5.000	4.975	5.000	4.775	5.050	117,991,300	580,702,247	4.9216	3.073	3.058	3.073	2.935	3.104	191,957,609	3.0252	3.63%
2004-03-22	0	4.825	4.825	4.850	4.800	4.875	58,598,000	283,393,485	4.8362	2.966	2.966	2.981	2.950	2.997	95,331,876	2.9727	-1.53%
2004-03-19	0	4.900	4.900	4.925	4.875	4.975	108,609,830	534,865,632	4.9247	3.012	3.012	3.027	2.997	3.058	176,695,089	3.0271	-2.00%
2004-03-18	0	5.000	4.975	5.000	4.950	5.200	204,756,422	1,033,848,183	5.0492	3.073	3.058	3.073	3.043	3.196	333,113,994	3.1036	-4.76%
2004-03-17	0	5.250	5.200	5.250	5.150	5.300	36,705,000	191,792,650	5.2252	3.227	3.196	3.227	3.166	3.258	59,714,606	3.2118	0.96%
2004-03-16	0	5.200	5.150	5.200	5.100	5.250	59,055,000	306,060,500	5.1826	3.196	3.166	3.196	3.135	3.227	96,075,360	3.1856	-1.89%
2004-03-15	0	5.300	5.300	5.350	5.250	5.350	66,300,000	351,808,250	5.3063	3.258	3.258	3.289	3.227	3.289	107,862,101	3.2616	0.95%
2004-03-12	0	5.250	5.250	5.300	5.050	5.300	131,429,000	680,207,130	5.1755	3.227	3.227	3.258	3.104	3.258	213,819,126	3.1812	-0.94%
2004-03-11	0	5.300	5.250	5.300	5.200	5.400	110,077,300	580,573,530	5.2742	3.258	3.227	3.258	3.196	3.319	179,082,486	3.2419	-2.75%
2004-03-10	0	5.450	5.400	5.450	5.400	5.500	51,127,000	277,488,293	5.4274	3.350	3.319	3.350	3.319	3.381	83,177,460	3.3361	0.00%
2004-03-09	0	5.450	5.450	5.500	5.400	5.550	76,993,000	421,861,900	5.4792	3.350	3.350	3.381	3.319	3.411	125,258,322	3.3679	-2.68%
2004-03-08	0	5.600	5.550	5.600	5.550	5.700	65,117,636	366,455,414	5.6276	3.442	3.411	3.442	3.411	3.504	105,938,537	3.4591	-0.88%
2004-03-05	0	5.650	5.600	5.650	5.600	5.700	115,361,000	650,629,150	5.6399	3.473	3.442	3.473	3.442	3.504	187,678,428	3.4667	0.89%
2004-03-04	0	5.600	5.550	5.600	5.400	5.650	91,688,000	507,508,802	5.5352	3.442	3.411	3.442	3.319	3.473	149,165,314	3.4023	3.70%
2004-03-03	0	5.400	5.400	5.450	5.400	5.500	68,695,500	373,095,880	5.4312	3.319	3.319	3.350	3.319	3.381	111,759,290	3.3384	-1.82%
2004-03-02	0	5.500	5.500	5.550	5.450	5.550	47,280,000	260,079,800	5.5008	3.381	3.381	3.411	3.350	3.411	76,918,856	3.3812	0.00%
2004-03-01	0	5.500	5.450	5.500	5.450	5.600	50,714,000	279,171,150	5.5048	3.381	3.350	3.381	3.350	3.442	82,505,559	3.3837	-0.90%
2004-02-27	0	5.550	5.500	5.550	5.450	5.600	77,047,000	425,448,420	5.5219	3.411	3.381	3.411	3.350	3.442	125,346,173	3.3942	0.91%
2004-02-26	0	5.500	5.450	5.500	5.400	5.550	65,079,202	356,176,150	5.4730	3.381	3.350	3.381	3.319	3.411	105,876,010	3.3641	0.92%
2004-02-25	0	5.450	5.400	5.450	5.400	5.600	106,407,000	581,090,550	5.4610	3.350	3.319	3.350	3.319	3.442	173,111,351	3.3567	-1.80%
2004-02-24	0	5.550	5.550	5.600	5.500	5.700	90,615,620	506,429,813	5.5888	3.411	3.411	3.442	3.381	3.504	147,420,681	3.4353	-1.77%
2004-02-23	0	5.650	5.600	5.650	5.500	5.650	59,363,000	331,539,237	5.5849	3.473	3.442	3.473	3.381	3.473	96,576,439	3.4329	0.00%
2004-02-20	0	5.650	5.600	5.650	5.600	5.700	81,564,200	460,514,300	5.6460	3.473	3.442	3.473	3.442	3.504	132,695,112	3.4705	0.00%
2004-02-19	0	5.650	5.650	5.700	5.600	5.800	85,528,100	488,275,700	5.7090	3.473	3.473	3.504	3.442	3.565	139,143,899	3.5091	-2.59%
2004-02-18	0	5.800	5.750	5.800	5.750	5.900	108,274,201	629,632,636	5.8152	3.565	3.534	3.565	3.534	3.627	176,149,061	3.5744	0.00%
2004-02-17	0	5.800	5.750	5.800	5.650	5.800	104,363,000	600,242,362	5.7515	3.565	3.534	3.565	3.473	3.565	169,786,009	3.5353	0.87%
2004-02-16	0	5.750	5.700	5.750	5.600	5.750	106,662,555	608,504,918	5.7050	3.534	3.504	3.534	3.442	3.534	173,527,108	3.5067	1.77%
2004-02-13	0	5.650	5.600	5.650	5.500	5.700	97,161,000	545,150,020	5.6108	3.473	3.442	3.473	3.381	3.504	158,069,224	3.4488	0.00%
2004-02-12	0	5.650	5.600	5.650	5.550	5.800	120,468,966	681,640,613	5.6582	3.473	3.442	3.473	3.411	3.565	195,988,473	3.4780	-0.88%
2004-02-11	0	5.700	5.650	5.700	5.450	5.750	199,619,000	1,123,723,450	5.6293	3.504	3.473	3.504	3.350	3.534	324,756,028	3.4602	4.59%
2004-02-10	0	5.450	5.400	5.450	5.400	5.550	98,095,939	536,542,383	5.4696	3.350	3.319	3.350	3.319	3.411	159,590,257	3.3620	-1.80%
2004-02-09	0	5.550	5.500	5.550	5.300	5.600	147,441,031	808,523,619	5.4837	3.411	3.381	3.411	3.258	3.442	239,868,768	3.3707	4.72%
2004-02-06	0	5.300	5.250	5.300	5.200	5.350	144,454,600	759,848,118	5.2601	3.258	3.227	3.258	3.196	3.289	235,010,205	3.2333	1.92%
2004-02-05	0	5.200	5.200	5.250	5.100	5.300	227,838,186	1,188,856,877	5.2180	3.196	3.196	3.227	3.135	3.258	370,665,239	3.2074	-3.70%
2004-02-04	0	5.400	5.350	5.400	5.350	5.600	175,216,000	956,202,235	5.4573	3.319	3.289	3.319	3.289	3.442	285,055,292	3.3544	-3.57%
2004-02-03	0	5.600	5.550	5.600	5.250	5.650	243,423,310	1,327,623,081	5.4540	3.442	3.411	3.442	3.227	3.473	396,020,356	3.3524	3.70%
2004-02-02	0	5.400	5.350	5.400	5.350	5.500	207,094,896	1,122,044,377	5.4180	3.319	3.289	3.319	3.289	3.381	336,918,409	3.3303	-5.26%
2004-01-30	0	5.700	5.650	5.700	5.600	5.800	129,218,910	736,243,820	5.6976	3.504	3.473	3.504	3.442	3.565	210,223,576	3.5022	-0.87%
2004-01-29	0	5.750	5.700	5.750	5.600	5.750	123,822,700	705,225,180	5.6954	3.534	3.504	3.534	3.442	3.534	201,444,593	3.5008	-1.71%
2004-01-28	0	5.850	5.800	5.850	5.750	5.900	110,192,842	643,631,370	5.8410	3.596	3.565	3.596	3.534	3.627	179,270,459	3.5903	-1.68%
2004-01-27	0	5.950	5.900	5.950	5.750	5.950	137,496,700	808,768,225	5.8821	3.657	3.627	3.657	3.534	3.657	223,690,541	3.6156	-0.83%
2004-01-26	0	6.000	5.950	6.000	5.950	6.100	87,907,207	528,483,920	6.0118	3.688	3.657	3.688	3.657	3.750	143,014,420	3.6953	-1.64%
2004-01-21	0	6.100	6.050	6.100	6.000	6.150	56,903,000	345,810,000	6.0772	3.750	3.719	3.750	3.688	3.780	92,574,315	3.7355	0.83%
2004-01-20	0	6.050	6.000	6.050	5.900	6.100	153,523,000	926,516,420	6.0350	3.719	3.688	3.719	3.627	3.750	249,763,398	3.7096	2.54%
2004-01-19	0	5.900	5.900	5.950	5.750	5.950	111,300,976	653,190,148	5.8687	3.627	3.627	3.657	3.534	3.657	181,073,259	3.6073	0.00%
2004-01-16	0	5.900	5.850	5.900	5.600	5.950	223,562,180	1,293,232,267	5.7847	3.627	3.596	3.627	3.442	3.657	363,708,693	3.5557	2.61%
2004-01-15	0	5.750	5.700	5.750	5.700	5.950	241,813,000	1,401,960,536	5.7977	3.534	3.504	3.534	3.504	3.657	393,400,576	3.5637	1.77%
2004-01-14	0	5.650	5.600	5.650	5.600	5.750	183,281,300	1,038,141,100	5.6642	3.473	3.442	3.473	3.442	3.534	298,176,562	3.4816	-2.59%
2004-01-13	0	5.800	5.750	5.800	5.500	5.950	382,797,600	2,177,462,084	5.6883	3.565	3.534	3.565	3.381	3.657	622,765,509	3.4964	-2.52%
2004-01-12	0	5.950	5.900	5.950	5.900	6.050	160,686,626	961,445,250	5.9834	3.657	3.627	3.657	3.627	3.719	261,417,753	3.6778	-2.46%
2004-01-09	0	6.100	6.050	6.100	5.950	6.150	134,783,494	815,815,345	6.0528	3.750	3.719	3.750	3.657	3.780	219,276,483	3.7205	0.00%
2004-01-08	0	6.100	6.050	6.100	5.900	6.200	267,554,260	1,623,215,277	6.0669	3.750	3.719	3.750	3.627	3.811	435,278,500	3.7291	-1.61%
2004-01-07	0	6.200	6.150	6.200	5.850	6.350	332,864,020	2,046,636,354	6.1486	3.811	3.780	3.811	3.596	3.903	541,529,599	3.7794	2.48%
2004-01-06	0	6.050	6.000	6.050	5.900	6.300	497,355,943	3,040,052,579	6.1124	3.719	3.688	3.719	3.627	3.872	809,138,112	3.7571	-6.20%
2004-01-05	0	6.450	6.400	6.450	6.300	6.650	305,481,000	1,975,630,200	6.4673	3.965	3.934	3.965	3.872	4.088	496,980,730	3.9753	-1.53%
2004-01-02	0	6.550	6.500	6.550	6.400	6.800	337,685,657	2,232,490,828	6.6112	4.026	3.995	4.026	3.934	4.180	549,373,821	4.0637	3.15%
2003-12-31	0	6.350	6.300	6.350	6.050	6.500	369,480,770	2,315,774,811	6.2676	3.903	3.872	3.903	3.719	3.995	601,100,634	3.8526	-0.78%
2003-12-30	0	6.400	6.350	6.400	6.250	7.050	722,098,487	4,859,077,514	6.7291	3.934	3.903	3.934	3.842	4.333	1,174,767,115	4.1362	0.00%
2003-12-29	0	6.400	6.350	6.400	5.850	6.450	567,918,066	3,446,139,274	6.0680	3.934	3.903	3.934	3.596	3.965	923,934,172	3.7299	10.34%
2003-12-24	0	5.800	5.750	5.800	5.300	5.800	281,970,166	1,557,082,637	5.5222	3.565	3.534	3.565	3.258	3.565	458,731,440	3.3943	9.43%
2003-12-23	0	5.300	5.300	5.350	5.100	5.450	475,349,038	2,509,632,159	5.2796	3.258	3.258	3.289	3.135	3.350	773,335,532	3.2452	4.95%
2003-12-22	0	5.050	5.000	5.050	4.625	5.050	536,771,324	2,628,536,108	4.8969	3.104	3.073	3.104	2.843	3.104	873,262,181	3.0100	9.78%
2003-12-19	0	4.600	4.575	4.600	4.475	4.650	555,153,882	2,510,226,274	4.5217	2.827	2.812	2.827	2.751	2.858	903,168,385	2.7794	1.66%
2003-12-18	0	4.525	4.500	4.525	4.300	4.600	1,582,598,780	7,063,136,408	4.4630	2.781	2.766	2.781	2.643	2.827	2,574,697,270	2.7433

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---