Prices and Webb-site Total Returns

PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02318	2004-06-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-23	0	65.95	65.90	65.95	65.30	67.20	37,530,382	2,491,071,162	66.375	65.95	65.90	65.95	65.30	67.20	37,530,382	66.375	1.07%
2025-12-22	0	65.25	65.20	65.25	64.65	66.30	22,063,337	1,438,485,788	65.198	65.25	65.20	65.25	64.65	66.30	22,063,337	65.198	-0.31%
2025-12-19	0	65.45	65.40	65.45	64.60	65.80	26,653,931	1,740,609,840	65.304	65.45	65.40	65.45	64.60	65.80	26,653,931	65.304	0.38%
2025-12-18	0	65.20	65.20	65.25	64.25	65.55	24,691,189	1,605,030,079	65.004	65.20	65.20	65.25	64.25	65.55	24,691,189	65.004	0.23%
2025-12-17	0	65.05	65.05	65.10	63.70	65.75	42,149,872	2,731,182,760	64.797	65.05	65.05	65.10	63.70	65.75	42,149,872	64.797	1.80%
2025-12-16	0	63.90	63.90	63.95	63.20	65.70	51,765,732	3,315,471,117	64.048	63.90	63.90	63.95	63.20	65.70	51,765,732	64.048	-2.07%
2025-12-15	0	65.25	65.20	65.25	62.85	66.25	83,851,011	5,471,271,644	65.250	65.25	65.20	65.25	62.85	66.25	83,851,011	65.250	2.35%
2025-12-12	0	63.75	63.70	63.75	61.55	63.85	68,145,012	4,297,742,815	63.068	63.75	63.70	63.75	61.55	63.85	68,145,012	63.068	3.66%
2025-12-11	0	61.50	61.40	61.50	61.30	62.10	32,498,716	2,002,782,978	61.627	61.50	61.40	61.50	61.30	62.10	32,498,716	61.627	0.49%
2025-12-10	0	61.20	61.15	61.20	60.60	61.40	27,046,885	1,648,988,878	60.968	61.20	61.15	61.20	60.60	61.40	27,046,885	60.968	0.74%
2025-12-09	0	60.75	60.75	60.80	60.35	61.75	39,273,719	2,390,299,557	60.863	60.75	60.75	60.80	60.35	61.75	39,273,719	60.863	-1.62%
2025-12-08	0	61.75	61.70	61.75	60.50	62.30	84,928,826	5,237,669,098	61.671	61.75	61.70	61.75	60.50	62.30	84,928,826	61.671	2.15%
2025-12-05	0	60.45	60.40	60.45	56.75	60.45	99,426,661	5,888,961,732	59.229	60.45	60.40	60.45	56.75	60.45	99,426,661	59.229	6.71%
2025-12-04	0	56.65	56.60	56.65	56.15	56.95	14,415,677	813,992,225	56.466	56.65	56.60	56.65	56.15	56.95	14,415,677	56.466	0.44%
2025-12-03	0	56.40	56.35	56.40	56.15	57.55	25,189,086	1,424,214,142	56.541	56.40	56.35	56.40	56.15	57.55	25,189,086	56.541	-1.74%
2025-12-02	0	57.40	57.35	57.40	57.20	57.95	24,092,010	1,385,525,308	57.510	57.40	57.35	57.40	57.20	57.95	24,092,010	57.510	0.70%
2025-12-01	0	57.00	56.95	57.00	56.45	57.15	19,899,763	1,130,792,713	56.824	57.00	56.95	57.00	56.45	57.15	19,899,763	56.824	0.53%
2025-11-28	0	56.70	56.70	56.75	56.60	57.45	16,572,810	941,797,777	56.828	56.70	56.70	56.75	56.60	57.45	16,572,810	56.828	-0.96%
2025-11-27	0	57.25	57.20	57.25	56.30	57.70	29,077,009	1,659,930,423	57.087	57.25	57.20	57.25	56.30	57.70	29,077,009	57.087	-0.17%
2025-11-26	0	57.35	57.35	57.40	57.30	58.25	25,099,417	1,446,469,648	57.630	57.35	57.35	57.40	57.30	58.25	25,099,417	57.630	-0.35%
2025-11-25	0	57.55	57.55	57.65	56.75	57.75	29,985,083	1,721,110,479	57.399	57.55	57.55	57.65	56.75	57.75	29,985,083	57.399	1.77%
2025-11-24	0	56.55	56.50	56.55	56.50	57.65	40,543,248	2,305,823,902	56.873	56.55	56.50	56.55	56.50	57.65	40,543,248	56.873	-0.62%
2025-11-21	0	56.90	56.85	56.90	56.50	57.85	48,302,575	2,749,298,124	56.918	56.90	56.85	56.90	56.50	57.85	48,302,575	56.918	-2.32%
2025-11-20	0	58.25	58.25	58.30	58.00	59.00	27,793,988	1,623,882,378	58.426	58.25	58.25	58.30	58.00	59.00	27,793,988	58.426	0.09%
2025-11-19	0	58.20	58.15	58.20	57.75	58.80	34,183,252	1,990,504,813	58.230	58.20	58.15	58.20	57.75	58.80	34,183,252	58.230	0.00%
2025-11-18	0	58.20	58.20	58.25	57.90	59.10	38,553,791	2,247,603,445	58.298	58.20	58.20	58.25	57.90	59.10	38,553,791	58.298	-2.27%
2025-11-17	0	59.55	59.50	59.55	59.10	60.35	43,022,911	2,566,456,342	59.653	59.55	59.50	59.55	59.10	60.35	43,022,911	59.653	-0.67%
2025-11-14	0	59.95	59.95	60.00	59.85	60.95	42,148,647	2,547,972,716	60.452	59.95	59.95	60.00	59.85	60.95	42,148,647	60.452	-1.64%
2025-11-13	0	60.95	60.90	60.95	60.00	61.15	51,994,745	3,156,432,066	60.707	60.95	60.90	60.95	60.00	61.15	51,994,745	60.707	1.08%
2025-11-12	0	60.30	60.30	60.35	59.40	61.00	61,188,046	3,696,514,455	60.412	60.30	60.30	60.35	59.40	61.00	61,188,046	60.412	1.52%
2025-11-11	0	59.40	59.35	59.40	58.85	59.70	31,886,671	1,888,082,004	59.212	59.40	59.35	59.40	58.85	59.70	31,886,671	59.212	0.34%
2025-11-10	0	59.20	59.15	59.20	57.70	59.25	49,103,097	2,890,456,298	58.865	59.20	59.15	59.20	57.70	59.25	49,103,097	58.865	2.16%
2025-11-07	0	57.95	57.90	57.95	57.40	58.30	33,572,971	1,944,541,633	57.920	57.95	57.90	57.95	57.40	58.30	33,572,971	57.920	-0.09%
2025-11-06	0	58.00	57.95	58.00	56.35	58.15	53,954,647	3,112,588,259	57.689	58.00	57.95	58.00	56.35	58.15	53,954,647	57.689	3.11%
2025-11-05	0	56.25	56.20	56.25	55.55	56.70	35,765,769	2,004,870,012	56.056	56.25	56.20	56.25	55.55	56.70	35,765,769	56.056	-0.97%
2025-11-04	0	56.80	56.75	56.80	56.20	57.75	43,556,392	2,489,023,592	57.145	56.80	56.75	56.80	56.20	57.75	43,556,392	57.145	0.44%
2025-11-03	0	56.55	56.50	56.55	56.00	56.85	16,258,615	918,386,393	56.486	56.55	56.50	56.55	56.00	56.85	16,258,615	56.486	0.71%
2025-10-31	0	56.15	56.15	56.25	56.15	57.70	43,995,873	2,505,087,610	56.939	56.15	56.15	56.25	56.15	57.70	43,995,873	56.939	-1.66%
2025-10-30	0	57.10	57.10	57.15	57.10	58.60	94,615,454	5,467,597,883	57.788	57.10	57.10	57.15	57.10	58.60	94,615,454	57.788	1.69%
2025-10-28	0	56.15	56.10	56.15	55.60	56.50	29,382,282	1,646,909,406	56.051	56.15	56.10	56.15	55.60	56.50	29,382,282	56.051	0.27%
2025-10-27	0	56.00	55.95	56.00	55.50	56.60	23,869,974	1,338,806,893	56.087	56.00	55.95	56.00	55.50	56.60	23,869,974	56.087	0.63%
2025-10-24	0	55.65	55.60	55.65	55.25	56.30	18,922,771	1,052,463,241	55.619	55.65	55.60	55.65	55.25	56.30	18,922,771	55.619	0.18%
2025-10-23	0	55.55	55.55	55.60	54.90	56.10	28,510,745	1,580,850,120	55.448	55.55	55.55	55.60	54.90	56.10	28,510,745	55.448	0.09%
2025-10-22	0	55.50	55.50	55.55	54.95	55.85	32,372,727	1,790,884,055	55.321	55.50	55.50	55.55	54.95	55.85	32,372,727	55.321	-0.72%
2025-10-21	0	55.90	55.90	55.95	54.70	56.50	61,339,397	3,437,916,750	56.047	55.90	55.90	55.95	54.70	56.50	61,339,397	56.047	2.95%
2025-10-20	0	54.30	54.30	54.35	54.00	55.20	28,526,529	1,554,737,092	54.501	54.30	54.30	54.35	54.00	55.20	28,526,529	54.501	1.12%
2025-10-17	0	53.70	53.65	53.70	53.25	55.65	44,339,348	2,399,325,355	54.113	53.70	53.65	53.70	53.25	55.65	44,339,348	54.113	-3.24%
2025-10-16	0	55.50	55.50	55.55	54.80	56.10	48,720,931	2,703,155,653	55.482	55.50	55.50	55.55	54.80	56.10	48,720,931	55.482	1.37%
2025-10-15	0	54.75	54.70	54.75	53.45	54.95	60,370,504	3,294,756,618	54.576	54.75	54.70	54.75	53.45	54.95	60,370,504	54.576	3.30%
2025-10-14	0	53.00	53.00	53.05	52.45	54.00	56,144,673	2,985,939,950	53.183	53.00	53.00	53.05	52.45	54.00	56,144,673	53.183	1.05%
2025-10-13	0	52.45	52.40	52.45	51.70	52.70	65,054,740	3,395,366,851	52.192	52.45	52.40	52.45	51.70	52.70	65,054,740	52.192	-2.69%
2025-10-10	0	53.90	53.90	53.95	52.65	54.30	33,330,431	1,796,616,764	53.903	53.90	53.90	53.95	52.65	54.30	33,330,431	53.903	0.75%
2025-10-09	0	53.50	53.45	53.50	51.95	53.85	36,402,781	1,933,545,224	53.115	53.50	53.45	53.50	51.95	53.85	36,402,781	53.115	1.42%
2025-10-08	0	52.75	52.75	52.80	52.10	53.35	27,968,471	1,468,589,295	52.509	52.75	52.75	52.80	52.10	53.35	27,968,471	52.509	-0.94%
2025-10-06	0	53.25	53.20	53.25	52.80	53.40	14,464,748	769,479,435	53.197	53.25	53.20	53.25	52.80	53.40	14,464,748	53.197	0.57%
2025-10-03	0	52.95	52.90	52.95	52.55	53.35	19,387,791	1,026,558,682	52.949	52.95	52.90	52.95	52.55	53.35	19,387,791	52.949	-0.47%
2025-10-02	0	53.20	53.20	53.25	52.85	53.70	26,767,602	1,426,540,554	53.294	53.20	53.20	53.25	52.85	53.70	26,767,602	53.294	0.28%
2025-09-30	0	53.05	53.05	53.15	52.90	54.00	29,920,882	1,590,196,601	53.147	53.05	53.05	53.15	52.90	54.00	29,920,882	53.147	-0.84%
2025-09-29	0	53.50	53.50	53.55	52.50	54.35	50,511,734	2,701,354,519	53.480	53.50	53.50	53.55	52.50	54.35	50,511,734	53.480	2.10%
2025-09-26	0	52.40	52.40	52.45	51.50	53.05	34,126,815	1,787,280,343	52.372	52.40	52.40	52.45	51.50	53.05	34,126,815	52.372	0.29%
2025-09-25	0	52.25	52.20	52.25	51.85	52.35	35,177,554	1,831,621,069	52.068	52.25	52.20	52.25	51.85	52.35	35,177,554	52.068	-0.29%
2025-09-24	0	52.40	52.40	52.45	52.05	52.80	28,802,541	1,511,042,665	52.462	52.40	52.40	52.45	52.05	52.80	28,802,541	52.462	0.19%
2025-09-23	0	52.30	52.25	52.30	52.10	53.20	46,905,920	2,458,436,113	52.412	52.30	52.25	52.30	52.10	53.20	46,905,920	52.412	-1.23%
2025-09-22	0	52.95	52.90	52.95	52.70	54.00	50,212,147	2,666,696,545	53.109	52.95	52.90	52.95	52.70	54.00	50,212,147	53.109	-1.85%
2025-09-19	0	53.95	53.95	54.00	53.75	54.45	39,732,437	2,144,428,916	53.972	53.95	53.95	54.00	53.75	54.45	39,732,437	53.972	-0.55%
2025-09-18	0	54.25	54.20	54.25	53.75	55.80	58,807,045	3,208,400,999	54.558	54.25	54.20	54.25	53.75	55.80	58,807,045	54.558	-2.69%
2025-09-17	0	55.75	55.70	55.75	55.05	55.75	35,358,096	1,960,509,669	55.447	55.75	55.70	55.75	55.05	55.75	35,358,096	55.447	1.27%
2025-09-16	0	55.05	55.00	55.05	55.00	56.50	43,469,490	2,405,809,687	55.345	55.05	55.00	55.05	55.00	56.50	43,469,490	55.345	-2.22%
2025-09-15	0	56.30	56.25	56.30	55.90	57.10	28,729,822	1,620,590,464	56.408	56.30	56.25	56.30	55.90	57.10	28,729,822	56.408	-1.40%
2025-09-12	0	57.10	57.05	57.10	56.80	57.75	34,154,569	1,950,280,162	57.102	57.10	57.05	57.10	56.80	57.75	34,154,569	57.102	1.33%
2025-09-11	0	56.35	56.30	56.35	55.85	56.75	30,295,333	1,707,132,631	56.350	56.35	56.30	56.35	55.85	56.75	30,295,333	56.350	-0.35%
2025-09-10	0	56.55	56.50	56.55	56.00	57.00	35,524,896	2,010,208,037	56.586	56.55	56.50	56.55	56.00	57.00	35,524,896	56.586	0.70%
2025-09-09	0	57.20	57.15	57.20	56.00	57.60	61,462,967	3,507,518,320	57.067	56.16	56.11	56.16	54.98	56.55	62,601,705	56.029	2.14%
2025-09-08	0	56.00	56.00	56.05	55.35	56.40	36,337,765	2,033,644,280	55.965	54.98	54.98	55.03	54.34	55.37	37,011,003	54.947	0.99%
2025-09-05	0	55.45	55.45	55.50	54.85	55.75	42,138,877	2,329,320,676	55.277	54.44	54.44	54.49	53.85	54.74	42,919,593	54.272	-0.36%
2025-09-04	0	55.65	55.60	55.65	55.20	57.10	42,888,736	2,394,527,432	55.831	54.64	54.59	54.64	54.20	56.06	43,683,345	54.816	-1.50%
2025-09-03	0	56.50	56.45	56.50	56.05	57.20	38,854,433	2,196,634,016	56.535	55.47	55.42	55.47	55.03	56.16	39,574,298	55.507	0.09%
2025-09-02	0	56.45	56.40	56.45	56.15	57.30	35,399,106	2,004,477,611	56.625	55.42	55.37	55.42	55.13	56.26	36,054,953	55.595	-0.35%
2025-09-01	0	56.65	56.60	56.65	56.40	57.10	48,059,341	2,726,982,840	56.742	55.62	55.57	55.62	55.37	56.06	48,949,747	55.710	0.62%
2025-08-29	0	56.30	56.30	56.40	56.00	58.10	86,491,909	4,923,039,419	56.919	55.28	55.28	55.37	54.98	57.04	88,094,364	55.884	0.18%
2025-08-28	0	56.20	56.20	56.30	55.35	56.80	56,007,863	3,145,591,757	56.163	55.18	55.18	55.28	54.34	55.77	57,045,533	55.142	-0.18%
2025-08-27	0	56.30	56.30	56.35	56.10	57.20	79,986,092	4,527,020,616	56.598	55.28	55.28	55.32	55.08	56.16	81,468,012	55.568	-2.00%
2025-08-26	0	57.45	57.45	57.50	57.40	58.65	41,174,576	2,382,194,989	57.856	56.40	56.40	56.45	56.36	57.58	41,937,427	56.804	-2.05%
2025-08-25	0	58.65	58.65	58.70	58.40	59.20	56,101,457	3,300,383,502	58.829	57.58	57.58	57.63	57.34	58.12	57,140,861	57.759	0.95%
2025-08-22	0	58.10	58.05	58.10	57.25	58.20	36,747,559	2,120,351,202	57.700	57.04	56.99	57.04	56.21	57.14	37,428,389	56.651	0.35%
2025-08-21	0	57.90	57.85	57.90	57.45	58.40	31,299,193	1,813,041,589	57.926	56.85	56.80	56.85	56.40	57.34	31,879,080	56.872	0.17%
2025-08-20	0	57.80	57.75	57.80	56.55	57.90	28,245,578	1,619,336,785	57.331	56.75	56.70	56.75	55.52	56.85	28,768,890	56.288	0.87%
2025-08-19	0	57.30	57.25	57.30	57.15	58.45	37,572,078	2,164,815,801	57.618	56.26	56.21	56.26	56.11	57.39	38,268,184	56.570	-0.78%
2025-08-18	0	57.75	57.75	57.80	57.50	58.70	47,162,253	2,738,760,437	58.071	56.70	56.70	56.75	56.45	57.63	48,036,039	57.015	0.26%
2025-08-15	0	57.60	57.55	57.60	56.75	57.90	55,233,118	3,167,562,706	57.349	56.55	56.50	56.55	55.72	56.85	56,256,434	56.306	-0.52%
2025-08-14	0	57.90	57.85	57.90	56.95	59.10	87,441,926	5,080,986,638	58.107	56.85	56.80	56.85	55.91	58.02	89,061,982	57.050	1.94%
2025-08-13	0	56.80	56.80	56.85	55.60	57.05	57,362,372	3,239,043,280	56.466	55.77	55.77	55.82	54.59	56.01	58,425,138	55.439	1.61%
2025-08-12	0	55.90	55.85	55.90	54.65	56.10	43,998,073	2,448,873,363	55.659	54.88	54.83	54.88	53.66	55.08	44,813,235	54.646	2.10%
2025-08-11	0	54.75	54.70	54.75	54.05	55.00	24,847,149	1,356,026,510	54.575	53.75	53.70	53.75	53.07	54.00	25,307,498	53.582	0.74%
2025-08-08	0	54.35	54.30	54.35	54.10	54.75	18,130,583	985,572,778	54.360	53.36	53.31	53.36	53.12	53.75	18,466,492	53.371	-0.46%
2025-08-07	0	54.60	54.55	54.60	53.60	54.80	30,613,126	1,663,810,585	54.350	53.61	53.56	53.61	52.63	53.80	31,180,302	53.361	1.39%
2025-08-06	0	53.85	53.80	53.85	53.50	54.55	28,025,954	1,511,009,397	53.915	52.87	52.82	52.87	52.53	53.56	28,545,197	52.934	-0.37%
2025-08-05	0	54.05	54.00	54.05	53.00	54.10	40,166,359	2,155,359,990	53.661	53.07	53.02	53.07	52.04	53.12	40,910,530	52.685	0.75%
2025-08-04	0	53.65	53.60	53.65	52.40	53.80	45,024,954	2,394,192,983	53.175	52.67	52.63	52.67	51.45	52.82	45,859,141	52.208	1.42%
2025-08-01	0	52.90	52.85	52.90	52.60	54.50	78,618,302	4,193,281,072	53.337	51.94	51.89	51.94	51.64	53.51	80,074,881	52.367	-1.95%
2025-07-31	0	53.95	53.95	54.00	53.75	56.00	102,427,596	5,574,475,524	54.424	52.97	52.97	53.02	52.77	54.98	104,325,295	53.434	-4.17%
2025-07-30	0	56.30	56.25	56.30	55.75	57.20	68,830,779	3,892,651,994	56.554	55.28	55.23	55.28	54.74	56.16	70,106,022	55.525	-0.18%
2025-07-29	0	56.40	56.35	56.40	55.55	56.50	52,075,015	2,914,978,309	55.977	55.37	55.32	55.37	54.54	55.47	53,039,820	54.958	0.00%
2025-07-28	0	56.40	56.35	56.40	54.60	57.65	102,731,940	5,795,731,123	56.416	55.37	55.32	55.37	53.61	56.60	104,635,278	55.390	3.49%
2025-07-25	0	54.50	54.50	54.55	54.35	55.40	45,995,766	2,521,146,901	54.813	53.51	53.51	53.56	53.36	54.39	46,847,940	53.816	-1.62%
2025-07-24	0	55.40	55.40	55.45	54.20	55.70	73,852,097	4,082,812,457	55.284	54.39	54.39	54.44	53.21	54.69	75,220,371	54.278	2.03%
2025-07-23	0	54.30	54.25	54.30	53.80	54.85	79,912,166	4,343,513,811	54.354	53.31	53.26	53.31	52.82	53.85	81,392,717	53.365	1.50%
2025-07-22	0	53.50	53.50	53.55	52.45	53.70	42,447,739	2,254,954,914	53.123	52.53	52.53	52.58	51.50	52.72	43,234,178	52.157	0.19%
2025-07-21	0	53.40	53.35	53.40	52.50	53.50	33,878,673	1,799,016,154	53.102	52.43	52.38	52.43	51.55	52.53	34,506,351	52.136	1.04%
2025-07-18	0	52.85	52.85	52.90	51.85	53.00	42,282,495	2,224,520,647	52.611	51.89	51.89	51.94	50.91	52.04	43,065,872	51.654	2.62%
2025-07-17	0	51.50	51.45	51.50	51.25	52.30	32,274,494	1,666,933,506	51.649	50.56	50.51	50.56	50.32	51.35	32,872,451	50.709	-0.68%
2025-07-16	0	51.85	51.85	51.90	51.75	52.95	46,194,660	2,406,194,610	52.088	50.91	50.91	50.96	50.81	51.99	47,050,519	51.141	-1.43%
2025-07-15	0	52.60	52.55	52.60	51.90	53.85	57,199,689	3,010,189,716	52.626	51.64	51.59	51.64	50.96	52.87	58,259,440	51.669	-0.85%
2025-07-14	0	53.05	53.05	53.10	52.85	54.00	42,228,657	2,248,153,619	53.238	52.09	52.09	52.13	51.89	53.02	43,011,037	52.269	0.38%
2025-07-11	0	52.85	52.85	52.90	51.70	54.85	124,532,768	6,659,806,927	53.478	51.89	51.89	51.94	50.76	53.85	126,840,014	52.506	2.32%
2025-07-10	0	51.65	51.60	51.65	49.20	51.75	81,724,168	4,181,428,634	51.165	50.71	50.66	50.71	48.31	50.81	83,238,290	50.234	4.34%
2025-07-09	0	49.50	49.45	49.50	49.20	50.60	50,272,711	2,499,997,556	49.729	48.60	48.55	48.60	48.31	49.68	51,204,125	48.824	-2.37%
2025-07-08	0	50.70	50.70	50.75	49.85	50.80	43,363,137	2,183,849,812	50.362	49.78	49.78	49.83	48.94	49.88	44,166,536	49.446	2.01%
2025-07-07	0	49.70	49.65	49.70	49.40	50.00	32,597,617	1,617,163,459	49.610	48.80	48.75	48.80	48.50	49.09	33,201,560	48.707	-0.70%
2025-07-04	0	50.05	50.00	50.05	48.70	50.85	57,325,315	2,847,122,113	49.666	49.14	49.09	49.14	47.81	49.93	58,387,394	48.763	-0.10%
2025-07-03	0	50.10	50.05	50.10	49.75	50.85	39,479,103	1,977,623,121	50.093	49.19	49.14	49.19	48.85	49.93	40,210,541	49.182	-0.30%
2025-07-02	0	50.25	50.20	50.25	49.95	50.70	47,102,250	2,369,071,209	50.296	49.34	49.29	49.34	49.04	49.78	47,974,924	49.381	0.80%
2025-06-30	0	49.85	49.80	49.85	49.65	50.80	35,626,841	1,783,958,346	50.073	48.94	48.89	48.94	48.75	49.88	36,286,907	49.163	-1.09%
2025-06-27	0	50.40	50.35	50.40	49.90	51.55	57,839,853	2,924,745,253	50.566	49.48	49.43	49.48	48.99	50.61	58,911,465	49.646	-1.27%
2025-06-26	0	51.05	51.00	51.05	50.55	51.35	69,891,026	3,556,283,391	50.883	50.12	50.07	50.12	49.63	50.42	71,185,913	49.958	-0.78%
2025-06-25	0	51.45	51.45	51.50	49.50	51.75	110,921,076	5,624,718,890	50.709	50.51	50.51	50.56	48.60	50.81	112,976,136	49.787	3.00%
2025-06-24	0	49.95	49.95	50.00	47.90	50.10	136,077,998	6,720,370,082	49.386	49.04	49.04	49.09	47.03	49.19	138,599,146	48.488	5.16%
2025-06-23	0	47.50	47.45	47.50	46.50	47.70	28,376,757	1,339,154,610	47.192	46.64	46.59	46.64	45.65	46.83	28,902,500	46.334	0.32%
2025-06-20	0	47.35	47.35	47.40	45.85	47.70	59,997,803	2,825,026,412	47.085	46.49	46.49	46.54	45.02	46.83	61,109,396	46.229	2.93%
2025-06-19	0	46.00	46.00	46.05	45.70	46.90	50,856,721	2,342,866,695	46.068	45.16	45.16	45.21	44.87	46.05	51,798,955	45.230	-2.23%
2025-06-18	0	47.05	47.05	47.10	46.75	47.75	33,877,398	1,593,738,192	47.044	46.19	46.19	46.24	45.90	46.88	34,505,052	46.189	-1.57%
2025-06-17	0	47.80	47.80	47.85	47.50	48.30	26,221,248	1,256,700,277	47.927	46.93	46.93	46.98	46.64	47.42	26,707,055	47.055	-0.73%
2025-06-16	0	48.15	48.10	48.15	47.25	48.20	41,126,390	1,965,257,700	47.786	47.27	47.23	47.27	46.39	47.32	41,888,348	46.917	0.94%
2025-06-13	0	47.70	47.70	47.75	47.50	48.55	50,139,179	2,398,604,532	47.839	46.83	46.83	46.88	46.64	47.67	51,068,119	46.969	-1.75%
2025-06-12	0	48.55	48.55	48.60	47.95	49.50	68,158,985	3,329,451,584	48.848	47.67	47.67	47.72	47.08	48.60	69,421,782	47.960	-0.41%
2025-06-11	0	48.75	48.75	48.80	47.40	48.90	79,172,415	3,847,123,064	48.592	47.86	47.86	47.91	46.54	48.01	80,639,260	47.708	2.74%
2025-06-10	0	47.45	47.45	47.50	47.15	48.10	59,743,467	2,832,439,187	47.410	46.59	46.59	46.64	46.29	47.23	60,850,348	46.548	0.53%
2025-06-09	0	47.20	47.15	47.20	46.00	47.20	61,759,416	2,892,815,601	46.840	46.34	46.29	46.34	45.16	46.34	62,903,647	45.988	3.28%
2025-06-06	0	45.70	45.70	45.75	45.60	46.50	57,499,628	2,639,330,954	45.902	44.87	44.87	44.92	44.77	45.65	58,564,936	45.067	-0.65%
2025-06-05	0	46.00	46.00	46.05	45.75	46.35	63,174,541	2,904,151,243	45.970	45.16	45.16	45.21	44.92	45.51	64,344,990	45.134	0.44%
2025-06-04	0	45.80	45.80	45.85	45.40	46.20	62,190,591	2,851,348,397	45.849	44.97	44.97	45.02	44.57	45.36	63,342,810	45.015	-1.40%
2025-06-03	0	46.45	46.45	46.50	45.70	46.65	33,640,197	1,555,957,964	46.253	45.61	45.61	45.65	44.87	45.80	34,263,456	45.412	1.86%
2025-06-02	0	45.60	45.55	45.60	44.50	45.75	44,122,635	1,994,156,755	45.196	44.77	44.72	44.77	43.69	44.92	44,940,105	44.374	-1.19%
2025-05-30	0	46.15	46.10	46.15	45.55	46.15	45,688,225	2,098,573,061	45.932	45.31	45.26	45.31	44.72	45.31	46,534,701	45.097	-0.54%
2025-05-29	0	46.40	46.35	46.40	45.60	46.40	28,921,299	1,335,539,445	46.178	45.56	45.51	45.56	44.77	45.56	29,457,130	45.338	1.31%
2025-05-28	0	45.80	45.75	45.80	45.55	46.55	26,054,763	1,195,055,117	45.867	44.97	44.92	44.97	44.72	45.70	26,537,485	45.033	-0.87%
2025-05-27	0	46.20	46.20	46.25	45.80	46.40	29,064,501	1,339,817,224	46.098	45.36	45.36	45.41	44.97	45.56	29,602,986	45.260	1.09%
2025-05-26	0	45.70	45.70	45.75	45.65	46.90	37,064,927	1,709,896,154	46.132	44.87	44.87	44.92	44.82	46.05	37,751,637	45.293	-0.33%
2025-05-23	0	45.85	45.80	45.85	45.55	46.30	29,241,675	1,342,462,127	45.909	45.02	44.97	45.02	44.72	45.46	29,783,442	45.074	-0.11%
2025-05-22	0	45.90	45.85	45.90	45.85	46.50	29,031,455	1,337,188,332	46.060	45.07	45.02	45.07	45.02	45.65	29,569,327	45.222	-1.50%
2025-05-21	0	46.60	46.55	46.60	46.35	47.00	28,945,783	1,350,847,887	46.668	45.75	45.70	45.75	45.51	46.15	29,482,068	45.819	0.43%
2025-05-20	0	46.40	46.35	46.40	45.60	46.60	36,643,900	1,689,654,625	46.110	45.56	45.51	45.56	44.77	45.75	37,322,810	45.271	1.53%
2025-05-19	0	45.70	45.65	45.70	45.35	46.05	32,320,095	1,474,449,657	45.620	44.87	44.82	44.87	44.53	45.21	32,918,897	44.790	-0.87%
2025-05-16	0	46.10	46.05	46.10	45.60	46.80	48,140,743	2,210,847,921	45.925	45.26	45.21	45.26	44.77	45.95	49,032,657	45.089	-1.18%
2025-05-15	0	46.65	46.60	46.65	46.60	48.00	57,051,230	2,689,443,279	47.141	45.80	45.75	45.80	45.75	47.13	58,108,231	46.283	-2.28%
2025-05-14	0	49.50	49.45	49.50	47.45	49.65	81,576,226	3,994,941,955	48.972	46.87	46.82	46.87	44.93	47.01	86,155,545	46.369	4.21%
2025-05-13	0	47.50	47.45	47.50	47.30	48.10	35,438,954	1,687,111,936	47.606	44.98	44.93	44.98	44.79	45.54	37,428,336	45.076	-1.66%
2025-05-12	0	48.30	48.25	48.30	47.00	48.65	59,478,196	2,852,294,264	47.955	45.73	45.69	45.73	44.50	46.06	62,817,032	45.406	3.87%
2025-05-09	0	46.50	46.45	46.50	46.35	47.00	33,251,418	1,550,220,190	46.621	44.03	43.98	44.03	43.89	44.50	35,118,002	44.143	-1.06%
2025-05-08	0	47.00	46.95	47.00	46.20	47.55	28,176,687	1,327,317,761	47.107	44.50	44.45	44.50	43.74	45.02	29,758,398	44.603	0.86%
2025-05-07	0	46.60	46.55	46.60	46.55	47.85	36,816,136	1,733,802,076	47.094	44.12	44.08	44.12	44.08	45.31	38,882,827	44.590	0.65%
2025-05-06	0	46.30	46.30	46.35	46.10	46.60	32,179,516	1,491,025,717	46.335	43.84	43.84	43.89	43.65	44.12	33,985,928	43.872	-0.75%
2025-05-02	0	46.65	46.60	46.65	46.35	47.15	19,553,893	913,288,526	46.706	44.17	44.12	44.17	43.89	44.64	20,651,560	44.224	0.11%
2025-04-30	0	46.60	46.55	46.60	46.15	46.80	36,382,097	1,691,402,134	46.490	44.12	44.08	44.12	43.70	44.31	38,424,423	44.019	0.98%
2025-04-29	0	46.15	46.10	46.15	45.95	46.50	32,187,757	1,488,338,994	46.239	43.70	43.65	43.70	43.51	44.03	33,994,632	43.782	0.33%
2025-04-28	0	46.00	46.00	46.05	44.60	46.10	43,898,165	1,995,310,293	45.453	43.56	43.56	43.60	42.23	43.65	46,362,409	43.037	0.11%
2025-04-25	0	45.95	45.90	45.95	45.75	46.50	50,031,687	2,306,603,417	46.103	43.51	43.46	43.51	43.32	44.03	52,840,239	43.652	0.66%
2025-04-24	0	45.65	45.60	45.65	45.05	45.90	43,434,161	1,976,922,647	45.515	43.22	43.18	43.22	42.66	43.46	45,872,358	43.096	0.22%
2025-04-23	0	45.55	45.50	45.55	44.90	45.55	50,961,394	2,307,825,854	45.286	43.13	43.08	43.13	42.51	43.13	53,822,135	42.879	1.90%
2025-04-22	0	44.70	44.65	44.70	43.50	44.80	43,944,884	1,951,322,780	44.404	42.32	42.28	42.32	41.19	42.42	46,411,750	42.044	2.05%
2025-04-17	0	43.80	43.75	43.80	43.05	43.80	27,912,639	1,215,149,632	43.534	41.47	41.42	41.47	40.76	41.47	29,479,528	41.220	1.15%
2025-04-16	0	43.30	43.25	43.30	42.80	43.65	33,358,699	1,440,082,337	43.170	41.00	40.95	41.00	40.53	41.33	35,231,305	40.875	-1.14%
2025-04-15	0	43.80	43.75	43.80	43.25	43.95	24,494,836	1,069,210,990	43.650	41.47	41.42	41.47	40.95	41.61	25,869,865	41.330	0.00%
2025-04-14	0	43.80	43.75	43.80	43.25	44.00	44,337,501	1,936,459,662	43.675	41.47	41.42	41.47	40.95	41.66	46,826,407	41.354	2.70%
2025-04-11	0	42.65	42.60	42.65	41.25	42.95	49,627,799	2,101,307,873	42.341	40.38	40.34	40.38	39.06	40.67	52,413,678	40.091	1.79%
2025-04-10	0	41.90	41.90	41.95	41.60	42.90	63,885,535	2,694,510,630	42.177	39.67	39.67	39.72	39.39	40.62	67,471,779	39.935	1.45%
2025-04-09	0	41.30	41.30	41.35	39.60	41.65	79,388,768	3,223,126,577	40.599	39.10	39.10	39.15	37.50	39.44	83,845,293	38.441	0.49%
2025-04-08	0	41.10	41.05	41.10	40.70	41.75	111,679,883	4,586,620,598	41.069	38.92	38.87	38.92	38.54	39.53	117,949,085	38.886	0.74%
2025-04-07	0	40.80	40.75	40.80	40.15	44.10	211,621,186	8,819,224,666	41.675	38.63	38.58	38.63	38.02	41.76	223,500,639	39.460	-13.01%
2025-04-03	0	46.90	46.90	46.95	46.45	47.25	36,442,793	1,706,542,976	46.828	44.41	44.41	44.45	43.98	44.74	38,488,526	44.339	-1.57%
2025-04-02	0	47.65	47.60	47.65	46.55	47.70	31,195,845	1,478,948,259	47.409	45.12	45.07	45.12	44.08	45.16	32,947,038	44.889	1.60%
2025-04-01	0	46.90	46.90	46.95	46.65	47.40	30,127,178	1,416,236,637	47.009	44.41	44.41	44.45	44.17	44.88	31,818,381	44.510	1.30%
2025-03-31	0	46.30	46.30	46.35	46.25	47.00	44,343,838	2,060,376,967	46.464	43.84	43.84	43.89	43.79	44.50	46,833,100	43.994	-1.38%
2025-03-28	0	46.95	46.95	47.00	46.70	47.80	31,178,992	1,466,675,913	47.041	44.45	44.45	44.50	44.22	45.26	32,929,239	44.540	-0.53%
2025-03-27	0	47.20	47.15	47.20	46.60	47.85	36,369,093	1,717,909,159	47.235	44.69	44.64	44.69	44.12	45.31	38,410,689	44.725	0.11%
2025-03-26	0	47.15	47.10	47.15	46.70	47.60	27,187,374	1,281,344,021	47.130	44.64	44.60	44.64	44.22	45.07	28,713,550	44.625	0.21%
2025-03-25	0	47.05	47.00	47.05	47.00	48.45	49,051,219	2,326,354,408	47.427	44.55	44.50	44.55	44.50	45.87	51,804,732	44.906	-2.59%
2025-03-24	0	48.30	48.25	48.30	47.50	48.45	38,515,083	1,846,937,660	47.954	45.73	45.69	45.73	44.98	45.87	40,677,145	45.405	1.15%
2025-03-21	0	47.75	47.70	47.75	47.30	49.20	113,786,207	5,470,426,578	48.076	45.21	45.16	45.21	44.79	46.58	120,173,648	45.521	-3.14%
2025-03-20	0	49.30	49.30	49.35	49.20	51.40	141,416,844	7,031,301,796	49.720	46.68	46.68	46.73	46.58	48.67	149,355,344	47.078	-5.01%
2025-03-19	0	51.90	51.85	51.90	50.65	51.95	74,379,506	3,833,115,871	51.535	49.14	49.09	49.14	47.96	49.19	78,554,834	48.795	1.96%
2025-03-18	0	50.90	50.85	50.90	50.55	51.65	57,930,647	2,944,351,056	50.825	48.19	48.15	48.19	47.86	48.90	61,182,611	48.124	1.70%
2025-03-17	0	50.05	50.00	50.05	49.30	50.50	84,827,143	4,246,282,803	50.058	47.39	47.34	47.39	46.68	47.82	89,588,954	47.397	1.83%
2025-03-14	0	49.15	49.10	49.15	46.75	49.70	112,466,683	5,497,767,496	48.884	46.54	46.49	46.54	44.27	47.06	118,780,052	46.285	5.59%
2025-03-13	0	46.55	46.50	46.55	46.30	47.45	51,148,981	2,392,562,734	46.776	44.08	44.03	44.08	43.84	44.93	54,020,253	44.290	-1.17%
2025-03-12	0	47.10	47.10	47.15	46.80	47.90	47,982,530	2,269,758,536	47.304	44.60	44.60	44.64	44.31	45.35	50,676,051	44.790	-0.74%
2025-03-11	0	47.45	47.45	47.50	46.90	47.75	54,402,258	2,573,615,174	47.307	44.93	44.93	44.98	44.41	45.21	57,456,154	44.793	-1.66%
2025-03-10	0	48.25	48.25	48.30	47.70	49.40	44,287,826	2,140,354,139	48.328	45.69	45.69	45.73	45.16	46.77	46,773,944	45.760	-0.52%
2025-03-07	0	48.50	48.35	48.50	47.75	49.05	78,257,976	3,789,329,011	48.421	45.92	45.78	45.92	45.21	46.44	82,651,024	45.847	0.41%
2025-03-06	0	48.30	48.25	48.30	47.10	48.50	84,651,453	4,057,444,323	47.931	45.73	45.69	45.73	44.60	45.92	89,403,401	45.384	3.98%
2025-03-05	0	46.45	46.40	46.45	45.60	46.60	34,685,141	1,604,161,368	46.249	43.98	43.93	43.98	43.18	44.12	36,632,207	43.791	2.09%
2025-03-04	0	45.50	45.45	45.50	44.80	45.55	40,717,018	1,841,269,527	45.221	43.08	43.03	43.08	42.42	43.13	43,002,687	42.818	0.00%
2025-03-03	0	45.50	45.45	45.50	45.25	46.75	50,221,977	2,307,836,551	45.953	43.08	43.03	43.08	42.84	44.27	53,041,211	43.510	-0.98%
2025-02-28	0	45.95	45.90	45.95	45.60	47.80	96,265,121	4,453,862,095	46.267	43.51	43.46	43.51	43.18	45.26	101,669,008	43.807	-4.57%
2025-02-27	0	48.15	48.10	48.15	47.45	48.85	67,453,953	3,237,711,753	47.999	45.59	45.54	45.59	44.93	46.25	71,240,512	45.448	-0.41%
2025-02-26	0	48.35	48.30	48.35	46.65	48.85	77,379,768	3,707,856,406	47.918	45.78	45.73	45.78	44.17	46.25	81,723,517	45.371	3.98%
2025-02-25	0	46.50	46.45	46.50	46.25	47.65	56,548,128	2,648,513,583	46.836	44.03	43.98	44.03	43.79	45.12	59,722,483	44.347	-3.13%
2025-02-24	0	48.00	47.95	48.00	46.80	49.30	99,060,704	4,789,545,227	48.350	45.45	45.40	45.45	44.31	46.68	104,621,522	45.780	1.69%
2025-02-21	0	47.20	47.15	47.20	45.10	47.20	86,250,531	3,993,458,267	46.301	44.69	44.64	44.69	42.70	44.69	91,092,244	43.840	3.51%
2025-02-20	0	45.60	45.55	45.60	45.55	46.50	42,078,189	1,931,083,082	45.893	43.18	43.13	43.18	43.13	44.03	44,440,268	43.453	-2.56%
2025-02-19	0	46.80	46.80	46.85	45.90	47.05	41,514,852	1,936,231,773	46.639	44.31	44.31	44.36	43.46	44.55	43,845,307	44.161	0.32%
2025-02-18	0	46.65	46.60	46.65	46.20	47.60	56,921,916	2,665,966,840	46.836	44.17	44.12	44.17	43.74	45.07	60,117,254	44.346	-0.43%
2025-02-17	0	46.85	46.80	46.85	46.15	47.80	87,419,780	4,120,408,162	47.134	44.36	44.31	44.36	43.70	45.26	92,327,130	44.628	1.19%
2025-02-14	0	46.30	46.30	46.35	44.95	46.30	62,429,547	2,856,020,836	45.748	43.84	43.84	43.89	42.56	43.84	65,934,058	43.316	3.12%
2025-02-13	0	44.90	44.85	44.90	44.70	46.85	83,787,673	3,846,384,656	45.906	42.51	42.47	42.51	42.32	44.36	88,491,133	43.466	-2.39%
2025-02-12	0	46.00	45.95	46.00	44.15	46.10	74,978,372	3,399,726,447	45.343	43.56	43.51	43.56	41.80	43.65	79,187,317	42.933	3.84%
2025-02-11	0	44.30	44.30	44.35	44.20	45.45	31,705,487	1,412,954,343	44.565	41.95	41.95	41.99	41.85	43.03	33,485,289	42.196	-1.56%
2025-02-10	0	45.00	44.95	45.00	44.30	45.45	50,429,457	2,270,708,527	45.027	42.61	42.56	42.61	41.95	43.03	53,260,338	42.634	1.24%
2025-02-07	0	44.45	44.40	44.45	43.40	44.75	41,511,911	1,835,515,151	44.217	42.09	42.04	42.09	41.09	42.37	43,842,201	41.866	1.02%
2025-02-06	0	44.00	44.00	44.05	43.10	44.00	29,505,252	1,286,664,184	43.608	41.66	41.66	41.71	40.81	41.66	31,161,543	41.290	1.03%
2025-02-05	0	43.55	43.50	43.55	43.15	44.05	29,189,344	1,272,360,757	43.590	41.24	41.19	41.24	40.86	41.71	30,827,901	41.273	-1.02%
2025-02-04	0	44.00	43.95	44.00	42.75	44.50	37,122,048	1,623,852,978	43.744	41.66	41.61	41.66	40.48	42.13	39,205,911	41.419	2.21%
2025-02-03	0	43.05	43.05	43.10	41.65	43.05	40,062,591	1,699,913,867	42.431	40.76	40.76	40.81	39.44	40.76	42,311,523	40.176	-1.26%
2025-01-28	0	43.60	43.55	43.60	43.20	44.25	15,574,262	679,244,427	43.613	41.28	41.24	41.28	40.90	41.90	16,448,530	41.295	-0.91%
2025-01-27	0	44.00	44.00	44.05	43.65	44.35	28,072,170	1,237,165,500	44.071	41.66	41.66	41.71	41.33	41.99	29,648,014	41.728	1.15%
2025-01-24	0	43.50	43.50	43.55	43.05	44.05	41,162,742	1,797,602,272	43.671	41.19	41.19	41.24	40.76	41.71	43,473,431	41.349	1.75%
2025-01-23	0	42.75	42.70	42.75	42.45	43.85	46,257,928	1,991,986,475	43.063	40.48	40.43	40.48	40.19	41.52	48,854,638	40.774	1.91%
2025-01-22	0	41.95	41.90	41.95	41.70	43.20	40,253,647	1,694,770,918	42.102	39.72	39.67	39.72	39.48	40.90	42,513,304	39.864	-2.78%
2025-01-21	0	43.15	43.10	43.15	42.80	43.50	40,604,226	1,754,157,542	43.201	40.86	40.81	40.86	40.53	41.19	42,883,563	40.905	1.05%
2025-01-20	0	42.70	42.70	42.75	41.90	43.30	43,053,323	1,840,897,621	42.759	40.43	40.43	40.48	39.67	41.00	45,470,141	40.486	2.40%
2025-01-17	0	41.70	41.65	41.70	41.10	41.95	32,742,300	1,363,870,712	41.655	39.48	39.44	39.48	38.92	39.72	34,580,304	39.441	0.00%
2025-01-16	0	41.70	41.70	41.75	41.20	42.30	33,678,911	1,405,855,399	41.743	39.48	39.48	39.53	39.01	40.05	35,569,492	39.524	1.34%
2025-01-15	0	41.15	41.10	41.15	40.75	41.45	38,441,484	1,577,144,998	41.027	38.96	38.92	38.96	38.58	39.25	40,599,414	38.846	-0.60%
2025-01-14	0	41.40	41.40	41.50	40.15	41.80	57,298,931	2,353,829,435	41.080	39.20	39.20	39.29	38.02	39.58	60,515,433	38.896	1.10%
2025-01-13	0	40.95	40.95	41.00	39.90	41.10	54,215,536	2,199,303,648	40.566	38.77	38.77	38.82	37.78	38.92	57,258,950	38.410	-0.12%
2025-01-10	0	41.00	40.95	41.00	40.85	42.85	85,571,193	3,540,376,269	41.373	38.82	38.77	38.82	38.68	40.57	90,374,771	39.174	-4.21%
2025-01-09	0	42.80	42.80	42.85	42.35	43.15	24,461,809	1,047,669,217	42.829	40.53	40.53	40.57	40.10	40.86	25,834,984	40.552	-0.58%
2025-01-08	0	43.05	43.05	43.10	42.60	43.55	34,385,670	1,477,017,470	42.954	40.76	40.76	40.81	40.34	41.24	36,315,925	40.671	-0.46%
2025-01-07	0	43.25	43.20	43.25	42.55	44.15	55,717,378	2,401,107,667	43.094	40.95	40.90	40.95	40.29	41.80	58,845,099	40.804	-1.48%
2025-01-06	0	43.90	43.90	43.95	43.65	44.55	25,992,295	1,143,718,288	44.002	41.57	41.57	41.61	41.33	42.18	27,451,384	41.663	-0.34%
2025-01-03	0	44.05	44.00	44.05	43.70	44.50	43,444,767	1,909,808,451	43.959	41.71	41.66	41.71	41.38	42.13	45,883,559	41.623	-0.34%
2025-01-02	0	44.20	44.15	44.20	43.95	45.85	70,177,244	3,120,451,355	44.465	41.85	41.80	41.85	41.61	43.41	74,116,676	42.102	-4.02%
2024-12-31	0	46.05	46.05	46.10	46.05	46.70	19,625,182	910,497,992	46.394	43.60	43.60	43.65	43.60	44.22	20,726,851	43.928	-0.65%
2024-12-30	0	46.35	46.30	46.35	45.95	46.90	36,983,039	1,714,423,500	46.357	43.89	43.84	43.89	43.51	44.41	39,059,099	43.893	0.00%
2024-12-27	0	46.35	46.35	46.40	45.60	46.85	26,444,947	1,224,681,199	46.311	43.89	43.89	43.93	43.18	44.36	27,929,446	43.849	-0.54%
2024-12-24	0	46.60	46.55	46.60	46.15	47.10	18,540,520	866,559,089	46.739	44.12	44.08	44.12	43.70	44.60	19,581,301	44.254	0.54%
2024-12-23	0	46.35	46.35	46.40	45.60	46.80	32,321,807	1,493,531,082	46.208	43.89	43.89	43.93	43.18	44.31	34,136,207	43.752	1.98%
2024-12-20	0	45.45	45.45	45.50	45.45	46.15	29,149,636	1,330,529,752	45.645	43.03	43.03	43.08	43.03	43.70	30,785,964	43.219	-0.55%
2024-12-19	0	45.70	45.70	45.75	45.25	46.10	23,647,109	1,082,425,685	45.774	43.27	43.27	43.32	42.84	43.65	24,974,550	43.341	-0.54%
2024-12-18	0	45.95	45.95	46.00	45.60	46.55	30,870,182	1,420,687,799	46.021	43.51	43.51	43.56	43.18	44.08	32,603,094	43.575	0.99%
2024-12-17	0	45.50	45.50	45.55	45.20	46.15	37,019,848	1,687,921,425	45.595	43.08	43.08	43.13	42.80	43.70	39,097,974	43.172	-0.66%
2024-12-16	0	45.80	45.80	45.85	45.65	46.80	34,790,102	1,603,278,132	46.084	43.37	43.37	43.41	43.22	44.31	36,743,060	43.635	-1.19%
2024-12-13	0	46.35	46.30	46.35	46.20	47.40	47,171,065	2,195,772,628	46.549	43.89	43.84	43.89	43.74	44.88	49,819,034	44.075	-2.93%
2024-12-12	0	47.75	47.70	47.75	46.85	48.70	35,207,456	1,685,758,817	47.881	45.21	45.16	45.21	44.36	46.11	37,183,843	45.336	1.60%
2024-12-11	0	47.00	46.95	47.00	46.90	48.50	30,009,855	1,422,720,880	47.408	44.50	44.45	44.50	44.41	45.92	31,694,472	44.889	-2.19%
2024-12-10	0	48.05	48.00	48.05	48.00	51.00	81,561,553	4,020,347,015	49.292	45.50	45.45	45.50	45.45	48.29	86,140,048	46.672	-1.03%
2024-12-09	0	48.55	48.55	48.60	46.00	48.60	49,559,849	2,354,897,987	47.516	45.97	45.97	46.02	43.56	46.02	52,341,914	44.991	3.85%
2024-12-06	0	46.75	46.75	46.80	45.50	47.15	38,247,440	1,785,951,802	46.695	44.27	44.27	44.31	43.08	44.64	40,394,478	44.213	2.30%
2024-12-05	0	45.70	45.65	45.70	45.05	46.10	28,160,015	1,282,940,832	45.559	43.27	43.22	43.27	42.66	43.65	29,740,790	43.137	-0.98%
2024-12-04	0	46.15	46.10	46.15	45.55	46.40	23,265,737	1,072,334,717	46.091	43.70	43.65	43.70	43.13	43.93	24,571,770	43.641	0.00%
2024-12-03	0	46.15	46.10	46.15	44.90	46.30	25,769,049	1,177,588,501	45.698	43.70	43.65	43.70	42.51	43.84	27,215,606	43.269	1.88%
2024-12-02	0	45.30	45.30	45.35	44.90	45.90	23,409,671	1,061,524,856	45.346	42.89	42.89	42.94	42.51	43.46	24,723,784	42.935	1.12%
2024-11-29	0	44.80	44.75	44.80	44.20	45.75	41,188,309	1,844,259,591	44.776	42.42	42.37	42.42	41.85	43.32	43,500,434	42.396	0.00%
2024-11-28	0	44.80	44.80	44.85	44.65	45.90	29,215,473	1,315,032,882	45.012	42.42	42.42	42.47	42.28	43.46	30,855,497	42.619	-2.29%
2024-11-27	0	45.85	45.85	45.90	44.05	46.30	35,277,531	1,604,644,061	45.486	43.41	43.41	43.46	41.71	43.84	37,257,851	43.069	3.15%
2024-11-26	0	44.45	44.45	44.50	44.00	45.00	27,523,935	1,223,689,108	44.459	42.09	42.09	42.13	41.66	42.61	29,069,004	42.096	0.34%
2024-11-25	0	44.30	44.30	44.40	44.15	45.10	44,740,195	1,991,698,165	44.517	41.95	41.95	42.04	41.80	42.70	47,251,706	42.151	-0.89%
2024-11-22	0	44.70	44.65	44.70	44.30	46.50	59,694,375	2,693,857,292	45.127	42.32	42.28	42.32	41.95	44.03	63,045,346	42.729	-3.14%
2024-11-21	0	46.15	46.15	46.20	46.00	46.90	26,545,766	1,233,553,287	46.469	43.70	43.70	43.74	43.56	44.41	28,035,925	43.999	-0.97%
2024-11-20	0	46.60	46.55	46.60	46.10	46.95	26,483,539	1,232,227,320	46.528	44.12	44.08	44.12	43.65	44.45	27,970,205	44.055	0.98%
2024-11-19	0	46.15	46.10	46.15	45.85	46.55	25,582,705	1,181,848,443	46.197	43.70	43.65	43.70	43.41	44.08	27,018,802	43.742	0.33%
2024-11-18	0	46.00	46.00	46.05	45.90	47.30	38,360,604	1,781,085,099	46.430	43.56	43.56	43.60	43.46	44.79	40,513,994	43.962	0.88%
2024-11-15	0	45.60	45.60	45.65	45.35	46.65	39,345,709	1,810,160,330	46.007	43.18	43.18	43.22	42.94	44.17	41,554,399	43.561	-0.55%
2024-11-14	0	45.85	45.85	45.90	45.60	47.15	45,820,929	2,119,822,652	46.263	43.41	43.41	43.46	43.18	44.64	48,393,108	43.804	-1.29%
2024-11-13	0	46.45	46.40	46.45	45.20	46.70	59,767,117	2,747,800,707	45.975	43.98	43.93	43.98	42.80	44.22	63,122,172	43.531	1.20%
2024-11-12	0	45.90	45.90	45.95	45.65	48.60	116,640,521	5,444,313,388	46.676	43.46	43.46	43.51	43.22	46.02	123,188,190	44.195	-4.77%
2024-11-11	0	48.20	48.15	48.20	47.65	49.05	87,395,694	4,201,784,542	48.078	45.64	45.59	45.64	45.12	46.44	92,301,692	45.522	-3.41%
2024-11-08	0	49.90	49.90	49.95	49.90	52.60	68,984,081	3,501,944,835	50.765	47.25	47.25	47.30	47.25	49.80	72,856,534	48.066	-3.57%
2024-11-07	0	51.75	51.75	51.80	48.40	51.95	105,312,750	5,321,382,509	50.529	49.00	49.00	49.05	45.83	49.19	111,224,530	47.844	6.37%
2024-11-06	0	48.65	48.65	48.70	47.85	50.00	72,091,048	3,513,939,767	48.743	46.06	46.06	46.11	45.31	47.34	76,137,912	46.152	-3.09%
2024-11-05	0	50.20	50.15	50.20	47.70	50.25	64,653,297	3,186,869,983	49.292	47.53	47.48	47.53	45.16	47.58	68,282,640	46.672	4.47%
2024-11-04	0	48.05	48.05	48.10	47.40	48.45	29,738,800	1,419,751,509	47.741	45.50	45.50	45.54	44.88	45.87	31,408,201	45.203	0.00%
2024-11-01	0	48.05	48.05	48.10	47.85	49.10	32,278,231	1,563,144,064	48.427	45.50	45.50	45.54	45.31	46.49	34,090,184	45.853	-0.21%
2024-10-31	0	48.15	48.15	48.20	47.75	49.15	34,158,718	1,651,010,396	48.333	45.59	45.59	45.64	45.21	46.54	36,076,233	45.764	0.52%
2024-10-30	0	47.90	47.90	47.95	47.70	49.25	52,031,629	2,506,538,844	48.173	45.35	45.35	45.40	45.16	46.63	54,952,448	45.613	-2.24%
2024-10-29	0	49.00	48.95	49.00	48.80	50.25	42,517,769	2,097,587,035	49.334	46.40	46.35	46.40	46.21	47.58	44,904,524	46.712	0.31%
2024-10-28	0	48.85	48.85	48.90	48.50	49.30	32,727,898	1,599,266,831	48.866	46.25	46.25	46.30	45.92	46.68	34,565,094	46.268	-0.20%
2024-10-25	0	48.95	48.90	48.95	48.70	49.55	27,573,760	1,353,779,400	49.097	46.35	46.30	46.35	46.11	46.92	29,121,626	46.487	0.31%
2024-10-24	0	48.80	48.75	48.80	48.65	49.60	28,520,320	1,396,566,672	48.967	46.21	46.16	46.21	46.06	46.96	30,121,321	46.365	-1.21%
2024-10-23	0	49.40	49.35	49.40	47.95	50.15	50,416,992	2,488,972,692	49.368	46.77	46.73	46.77	45.40	47.48	53,247,173	46.744	2.60%
2024-10-22	0	48.15	48.15	48.20	48.05	50.00	66,700,496	3,243,910,909	48.634	45.59	45.59	45.64	45.50	47.34	70,444,759	46.049	-1.83%
2024-10-21	0	49.05	49.00	49.05	48.70	50.55	58,236,111	2,870,742,102	49.295	46.44	46.40	46.44	46.11	47.86	61,505,222	46.675	-1.80%
2024-10-18	0	49.95	49.90	49.95	47.15	50.80	74,868,002	3,671,892,131	49.045	47.30	47.25	47.30	44.64	48.10	79,070,752	46.438	4.28%
2024-10-17	0	47.90	47.90	47.95	47.55	50.90	63,874,700	3,131,699,375	49.029	45.35	45.35	45.40	45.02	48.19	67,460,336	46.423	-2.15%
2024-10-16	0	48.95	48.95	49.10	47.85	49.50	64,925,053	3,169,496,761	48.818	46.35	46.35	46.49	45.31	46.87	68,569,651	46.223	1.03%
2024-10-15	0	48.45	48.45	48.50	47.75	51.40	91,748,500	4,511,741,210	49.175	45.87	45.87	45.92	45.21	48.67	96,898,844	46.561	-5.28%
2024-10-14	0	51.15	51.10	51.15	49.60	52.05	88,480,393	4,507,090,894	50.939	48.43	48.38	48.43	46.96	49.28	93,447,281	48.231	0.29%
2024-10-10	0	51.00	50.95	51.00	49.40	52.40	123,241,362	6,271,161,704	50.885	48.29	48.24	48.29	46.77	49.61	130,159,573	48.181	5.92%
2024-10-09	0	48.15	48.15	48.20	46.60	51.95	189,095,890	9,259,598,417	48.968	45.59	45.59	45.64	44.12	49.19	199,710,875	46.365	-4.18%
2024-10-08	0	50.25	50.25	50.30	49.75	59.15	269,734,028	14,253,788,523	52.844	47.58	47.58	47.63	47.11	56.01	284,875,672	50.035	-15.83%
2024-10-07	0	59.70	59.70	59.75	57.00	59.80	114,440,525	6,734,263,144	58.845	56.53	56.53	56.57	53.97	56.62	120,864,697	55.717	4.19%
2024-10-04	0	57.30	57.30	57.35	53.50	57.60	98,751,085	5,566,502,482	56.369	54.25	54.25	54.30	50.66	54.54	104,294,523	53.373	4.37%
2024-10-03	0	54.90	54.90	54.95	51.85	57.50	159,860,008	8,717,693,964	54.533	51.98	51.98	52.03	49.09	54.44	168,833,823	51.635	-3.00%
2024-10-02	0	56.60	56.55	56.60	50.00	57.65	230,013,911	12,727,470,728	55.333	53.59	53.54	53.59	47.34	54.59	242,925,848	52.392	12.86%
2024-09-30	0	50.15	50.15	50.20	49.20	52.75	248,000,033	12,650,056,768	51.008	47.48	47.48	47.53	46.58	49.95	261,921,629	48.297	3.19%
2024-09-27	0	48.60	48.60	48.65	46.45	49.00	247,911,915	11,856,048,417	47.824	46.02	46.02	46.06	43.98	46.40	261,828,565	45.282	6.70%
2024-09-26	0	45.55	45.50	45.55	41.60	45.95	217,857,044	9,656,516,739	44.325	43.13	43.08	43.13	39.39	43.51	230,086,550	41.969	8.71%
2024-09-25	0	41.90	41.85	41.90	41.40	42.90	186,610,111	7,892,140,641	42.292	39.67	39.63	39.67	39.20	40.62	197,085,556	40.044	3.84%
2024-09-24	0	40.35	40.35	40.40	38.55	40.75	151,959,706	6,060,590,034	39.883	38.21	38.21	38.25	36.50	38.58	160,490,034	37.763	7.17%
2024-09-23	0	37.65	37.65	37.70	37.50	38.20	37,197,236	1,406,151,157	37.803	35.65	35.65	35.70	35.51	36.17	39,285,320	35.793	0.00%
2024-09-20	0	37.65	37.65	37.70	37.25	38.20	67,762,929	2,556,209,883	37.723	35.65	35.65	35.70	35.27	36.17	71,566,832	35.718	1.21%
2024-09-19	0	37.20	37.15	37.20	35.75	37.55	86,711,676	3,212,532,779	37.048	35.22	35.18	35.22	33.85	35.55	91,579,276	35.079	4.06%
2024-09-17	0	35.75	35.75	35.80	34.80	36.10	25,035,910	894,621,693	35.734	33.85	33.85	33.90	32.95	34.18	26,441,312	33.834	1.85%
2024-09-16	0	35.10	35.10	35.15	34.60	35.30	14,396,880	503,890,753	35.000	33.23	33.23	33.28	32.76	33.42	15,205,055	33.140	-0.71%
2024-09-13	0	35.35	35.30	35.35	34.90	35.80	35,972,451	1,273,658,488	35.406	33.47	33.42	33.47	33.05	33.90	37,991,781	33.525	1.43%
2024-09-12	0	34.85	34.80	34.85	34.00	35.15	47,427,407	1,648,554,691	34.760	33.00	32.95	33.00	32.19	33.28	50,089,766	32.912	1.31%
2024-09-11	0	34.40	34.35	34.40	34.20	34.60	35,112,029	1,207,041,413	34.377	32.57	32.52	32.57	32.38	32.76	37,083,059	32.550	-0.58%
2024-09-10	0	34.60	34.60	34.65	34.45	35.00	32,635,983	1,132,631,961	34.705	32.76	32.76	32.81	32.62	33.14	34,468,019	32.860	-0.43%
2024-09-09	0	34.75	34.70	34.75	34.20	35.40	64,151,394	2,218,368,111	34.580	32.90	32.86	32.90	32.38	33.52	67,752,562	32.742	-2.39%
2024-09-05	0	35.60	35.60	35.65	34.95	35.60	32,480,022	1,149,354,821	35.387	33.71	33.71	33.76	33.09	33.71	34,303,303	33.506	1.42%
2024-09-04	0	35.10	35.05	35.10	34.95	35.85	52,947,376	1,865,690,261	35.237	33.23	33.19	33.23	33.09	33.94	55,919,601	33.364	-1.49%
2024-09-03	0	36.65	36.60	36.65	36.25	37.35	43,014,293	1,577,471,005	36.673	33.74	33.69	33.74	33.37	34.38	46,730,069	33.757	-0.95%
2024-09-02	0	37.00	36.95	37.00	36.85	37.85	46,487,939	1,728,120,491	37.174	34.06	34.01	34.06	33.92	34.84	50,503,785	34.218	-1.07%
2024-08-30	0	37.40	37.40	37.45	35.90	38.20	116,547,086	4,376,485,635	37.551	34.43	34.43	34.47	33.05	35.16	126,614,969	34.565	3.60%
2024-08-29	0	36.10	36.05	36.10	35.45	36.55	40,488,751	1,452,158,557	35.866	33.23	33.18	33.23	32.63	33.64	43,986,359	33.014	-0.28%
2024-08-28	0	36.20	36.20	36.25	36.05	36.55	35,339,323	1,282,146,635	36.281	33.32	33.32	33.37	33.18	33.64	38,392,099	33.396	-0.82%
2024-08-27	0	36.50	36.45	36.50	35.90	36.65	42,231,923	1,538,254,438	36.424	33.60	33.55	33.60	33.05	33.74	45,880,114	33.528	0.83%
2024-08-26	0	36.20	36.15	36.20	35.75	36.40	51,396,725	1,860,037,896	36.190	33.32	33.28	33.32	32.91	33.51	55,836,615	33.312	1.83%
2024-08-23	0	35.55	35.50	35.55	33.80	35.80	80,512,450	2,834,038,065	35.200	32.72	32.68	32.72	31.11	32.95	87,467,492	32.401	3.64%
2024-08-22	0	34.30	34.25	34.30	33.65	34.35	36,582,038	1,243,675,627	33.997	31.57	31.53	31.57	30.97	31.62	39,742,166	31.294	0.88%
2024-08-21	0	34.00	34.00	34.05	33.65	34.25	28,058,026	952,200,202	33.937	31.30	31.30	31.34	30.97	31.53	30,481,810	31.238	-1.16%
2024-08-20	0	34.40	34.40	34.45	34.20	34.90	20,537,202	707,368,390	34.443	31.66	31.66	31.71	31.48	32.12	22,311,302	31.704	-0.43%
2024-08-19	0	34.55	34.50	34.55	34.40	35.00	25,312,260	878,524,223	34.707	31.80	31.76	31.80	31.66	32.22	27,498,851	31.948	0.58%
2024-08-16	0	34.35	34.30	34.35	33.80	34.50	24,968,707	856,648,130	34.309	31.62	31.57	31.62	31.11	31.76	27,125,621	31.581	1.63%
2024-08-15	0	33.80	33.80	33.85	33.20	34.50	26,255,542	891,131,221	33.941	31.11	31.11	31.16	30.56	31.76	28,523,619	31.242	0.45%
2024-08-14	0	33.65	33.60	33.65	33.40	34.05	19,599,092	659,965,497	33.673	30.97	30.93	30.97	30.74	31.34	21,292,153	30.996	-0.44%
2024-08-13	0	33.80	33.80	33.85	33.45	33.90	22,162,650	746,461,535	33.681	31.11	31.11	31.16	30.79	31.20	24,077,163	31.003	0.45%
2024-08-12	0	33.65	33.60	33.65	33.10	33.75	15,785,617	529,134,526	33.520	30.97	30.93	30.97	30.47	31.07	17,149,252	30.855	0.45%
2024-08-09	0	33.50	33.45	33.50	33.30	33.95	24,440,304	822,023,508	33.634	30.84	30.79	30.84	30.65	31.25	26,551,572	30.960	1.21%
2024-08-08	0	33.10	33.05	33.10	32.80	33.70	30,727,700	1,019,270,385	33.171	30.47	30.42	30.47	30.19	31.02	33,382,102	30.533	-0.30%
2024-08-07	0	33.20	33.15	33.20	32.75	33.50	24,524,645	813,248,377	33.160	30.56	30.51	30.56	30.15	30.84	26,643,199	30.524	1.07%
2024-08-06	0	32.85	32.80	32.85	32.65	33.85	47,859,394	1,581,309,963	33.041	30.24	30.19	30.24	30.05	31.16	51,993,712	30.413	-1.35%
2024-08-05	0	33.30	33.25	33.30	32.70	34.10	54,788,446	1,826,719,724	33.341	30.65	30.61	30.65	30.10	31.39	59,521,328	30.690	-0.45%
2024-08-02	0	33.45	33.45	33.50	33.10	33.65	35,497,479	1,184,092,530	33.357	30.79	30.79	30.84	30.47	30.97	38,563,917	30.705	-1.91%
2024-08-01	0	34.10	34.05	34.10	33.85	34.35	21,862,384	745,243,758	34.088	31.39	31.34	31.39	31.16	31.62	23,750,959	31.377	-0.15%
2024-07-31	0	34.15	34.15	34.20	33.25	34.50	50,376,587	1,719,014,522	34.123	31.43	31.43	31.48	30.61	31.76	54,728,352	31.410	2.55%
2024-07-30	0	33.30	33.30	33.35	33.15	33.75	32,086,094	1,070,546,193	33.365	30.65	30.65	30.70	30.51	31.07	34,857,841	30.712	-1.19%
2024-07-29	0	33.70	33.65	33.70	33.55	34.15	32,959,024	1,115,405,414	33.842	31.02	30.97	31.02	30.88	31.43	35,806,179	31.151	0.90%
2024-07-26	0	33.40	33.35	33.40	33.20	34.15	33,129,511	1,109,655,864	33.494	30.74	30.70	30.74	30.56	31.43	35,991,393	30.831	0.00%
2024-07-25	0	33.40	33.40	33.45	33.40	34.20	38,023,107	1,277,364,689	33.594	30.74	30.74	30.79	30.74	31.48	41,307,721	30.923	-1.62%
2024-07-24	0	33.95	33.90	33.95	33.80	34.60	32,539,895	1,107,108,176	34.023	31.25	31.20	31.25	31.11	31.85	35,350,843	31.318	-0.88%
2024-07-23	0	34.25	34.25	34.30	34.20	34.95	29,332,874	1,012,102,614	34.504	31.53	31.53	31.57	31.48	32.17	31,866,785	31.760	-1.15%
2024-07-22	0	34.65	34.65	34.70	34.20	34.90	28,550,710	986,625,808	34.557	31.89	31.89	31.94	31.48	32.12	31,017,054	31.809	0.87%
2024-07-19	0	34.35	34.35	34.40	34.05	34.55	39,864,055	1,369,192,161	34.347	31.62	31.62	31.66	31.34	31.80	43,307,699	31.615	-0.43%
2024-07-18	0	34.50	34.50	34.55	34.10	34.80	39,693,320	1,371,105,772	34.542	31.76	31.76	31.80	31.39	32.03	43,122,215	31.796	0.58%
2024-07-17	0	34.30	34.25	34.30	34.00	34.65	66,142,424	2,267,156,280	34.277	31.57	31.53	31.57	31.30	31.89	71,856,116	31.551	0.59%
2024-07-16	0	34.10	34.05	34.10	33.85	35.25	126,158,836	4,322,736,546	34.264	31.39	31.34	31.39	31.16	32.45	137,057,027	31.540	-5.41%
2024-07-15	0	36.05	36.00	36.05	35.75	36.95	37,148,518	1,342,443,702	36.137	33.18	33.14	33.18	32.91	34.01	40,357,581	33.264	-2.17%
2024-07-12	0	36.85	36.80	36.85	35.85	37.00	48,765,592	1,787,273,757	36.650	33.92	33.87	33.92	33.00	34.06	52,978,192	33.736	3.22%
2024-07-11	0	35.70	35.70	35.75	35.35	36.00	29,623,610	1,056,858,660	35.676	32.86	32.86	32.91	32.54	33.14	32,182,636	32.839	1.42%
2024-07-10	0	35.20	35.15	35.20	35.05	35.95	43,664,280	1,541,827,719	35.311	32.40	32.36	32.40	32.26	33.09	47,436,205	32.503	0.72%
2024-07-09	0	34.95	34.90	34.95	34.25	35.55	45,888,168	1,598,164,891	34.827	32.17	32.12	32.17	31.53	32.72	49,852,203	32.058	-0.85%
2024-07-08	0	35.25	35.20	35.25	34.75	35.90	51,468,866	1,808,333,581	35.135	32.45	32.40	32.45	31.99	33.05	55,914,987	32.341	-2.35%
2024-07-05	0	36.10	36.10	36.15	35.95	37.00	21,564,603	781,297,829	36.231	33.23	33.23	33.28	33.09	34.06	23,427,454	33.350	-1.50%
2024-07-04	0	36.65	36.60	36.65	36.25	37.20	32,558,644	1,191,952,778	36.609	33.74	33.69	33.74	33.37	34.24	35,371,212	33.698	-0.54%
2024-07-03	0	36.85	36.85	36.90	36.05	37.00	33,932,595	1,245,450,513	36.704	33.92	33.92	33.97	33.18	34.06	36,863,851	33.785	1.38%
2024-07-02	0	36.35	36.30	36.35	35.00	37.20	48,252,075	1,761,913,791	36.515	33.46	33.41	33.46	32.22	34.24	52,420,315	33.611	2.68%
2024-06-28	0	35.40	35.35	35.40	35.30	36.10	43,508,999	1,547,685,734	35.572	32.59	32.54	32.59	32.49	33.23	47,267,510	32.743	-1.53%
2024-06-27	0	35.95	35.90	35.95	35.65	36.80	50,917,977	1,831,505,901	35.970	33.09	33.05	33.09	32.82	33.87	55,316,510	33.110	-2.31%
2024-06-26	0	36.80	36.75	36.80	36.55	37.30	20,384,880	752,144,090	36.897	33.87	33.83	33.87	33.64	34.33	22,145,821	33.963	-0.81%
2024-06-25	0	37.10	37.05	37.10	36.65	37.50	36,317,945	1,342,959,885	36.978	34.15	34.10	34.15	33.74	34.52	39,455,259	34.038	1.09%
2024-06-24	0	36.70	36.70	36.75	35.95	36.75	30,081,290	1,091,782,535	36.294	33.78	33.78	33.83	33.09	33.83	32,679,853	33.408	-0.27%
2024-06-21	0	36.80	36.75	36.80	36.45	37.35	31,588,468	1,162,738,474	36.809	33.87	33.83	33.87	33.55	34.38	34,317,228	33.882	-1.60%
2024-06-20	0	37.40	37.35	37.40	37.15	37.95	20,522,424	769,094,629	37.476	34.43	34.38	34.43	34.20	34.93	22,295,247	34.496	-0.27%
2024-06-19	0	37.50	37.45	37.50	36.35	37.70	48,998,087	1,822,798,184	37.201	34.52	34.47	34.52	33.46	34.70	53,230,771	34.243	3.88%
2024-06-18	0	36.10	36.10	36.15	35.85	36.70	28,534,323	1,032,737,823	36.193	33.23	33.23	33.28	33.00	33.78	30,999,251	33.315	-0.55%
2024-06-17	0	36.30	36.25	36.30	35.70	36.95	19,130,227	695,399,562	36.351	33.41	33.37	33.41	32.86	34.01	20,782,786	33.460	-0.41%
2024-06-14	0	36.45	36.45	36.50	36.25	37.05	35,870,576	1,313,162,139	36.608	33.55	33.55	33.60	33.37	34.10	38,969,244	33.697	-0.14%
2024-06-13	0	36.50	36.50	36.55	36.20	37.55	39,947,774	1,464,073,399	36.650	33.60	33.60	33.64	33.32	34.56	43,398,650	33.735	-0.41%
2024-06-12	0	36.65	36.60	36.65	36.25	37.35	49,582,064	1,817,295,092	36.652	33.74	33.69	33.74	33.37	34.38	53,865,195	33.738	-2.14%
2024-06-11	0	37.45	37.45	37.50	36.95	38.10	47,060,702	1,758,732,027	37.372	34.47	34.47	34.52	34.01	35.07	51,126,026	34.400	-1.71%
2024-06-07	0	38.10	38.05	38.10	38.00	39.55	54,187,643	2,082,899,340	38.439	35.07	35.02	35.07	34.98	36.41	58,868,625	35.382	-2.06%
2024-06-06	0	40.55	40.55	40.60	39.90	41.90	39,029,597	1,586,026,008	40.636	35.81	35.81	35.85	35.24	37.00	44,196,004	35.886	-0.98%
2024-06-05	0	40.95	40.90	40.95	40.80	41.70	31,760,790	1,307,901,877	41.180	36.16	36.12	36.16	36.03	36.83	35,965,014	36.366	0.37%
2024-06-04	0	40.80	40.80	40.85	40.25	41.55	32,715,742	1,340,602,492	40.977	36.03	36.03	36.07	35.54	36.69	37,046,375	36.187	1.12%
2024-06-03	0	40.35	40.35	40.40	39.85	40.95	32,346,933	1,308,678,083	40.458	35.63	35.63	35.68	35.19	36.16	36,628,746	35.728	2.02%
2024-05-31	0	39.55	39.55	39.60	39.55	41.45	55,711,128	2,245,743,848	40.311	34.93	34.93	34.97	34.93	36.60	63,085,695	35.598	-1.74%
2024-05-30	0	40.25	40.20	40.25	39.95	41.25	46,302,502	1,867,778,107	40.339	35.54	35.50	35.54	35.28	36.43	52,431,635	35.623	-2.31%
2024-05-29	0	41.20	41.20	41.30	41.00	41.95	34,321,729	1,420,008,960	41.373	36.38	36.38	36.47	36.21	37.05	38,864,949	36.537	-2.37%
2024-05-28	0	42.20	42.20	42.25	41.90	43.00	21,091,288	892,745,981	42.328	37.27	37.27	37.31	37.00	37.97	23,883,174	37.380	0.00%
2024-05-27	0	42.20	42.20	42.25	41.45	42.55	26,426,748	1,112,362,999	42.092	37.27	37.27	37.31	36.60	37.58	29,924,897	37.172	0.36%
2024-05-24	0	42.05	42.00	42.05	41.50	42.85	42,696,476	1,789,041,952	41.901	37.13	37.09	37.13	36.65	37.84	48,348,274	37.003	-1.29%
2024-05-23	0	42.60	42.60	42.65	42.30	43.75	59,778,305	2,559,125,308	42.810	37.62	37.62	37.66	37.36	38.64	67,691,251	37.806	-3.73%
2024-05-22	0	44.25	44.20	44.25	43.90	45.35	34,100,634	1,519,763,864	44.567	39.08	39.03	39.08	38.77	40.05	38,614,587	39.357	-0.11%
2024-05-21	0	44.30	44.25	44.30	43.85	45.35	55,124,234	2,446,138,616	44.375	39.12	39.08	39.12	38.72	40.05	62,421,113	39.188	-1.45%
2024-05-20	0	44.95	44.95	45.00	44.80	46.50	77,855,709	3,532,458,803	45.372	39.70	39.70	39.74	39.56	41.06	88,161,588	40.068	-1.10%
2024-05-17	0	45.45	45.40	45.45	43.00	45.80	117,825,098	5,231,243,535	44.398	40.14	40.09	40.14	37.97	40.45	133,421,786	39.208	5.70%
2024-05-16	0	43.00	42.95	43.00	39.85	43.10	100,844,661	4,259,303,819	42.236	37.97	37.93	37.97	35.19	38.06	114,193,623	37.299	7.10%
2024-05-14	0	40.15	40.10	40.15	40.05	41.70	39,692,581	1,606,052,057	40.462	35.46	35.41	35.46	35.37	36.83	44,946,749	35.732	-2.31%
2024-05-13	0	41.10	41.10	41.15	40.20	41.65	47,942,822	1,965,248,590	40.992	36.30	36.30	36.34	35.50	36.78	54,289,087	36.200	-0.36%
2024-05-10	0	41.25	41.20	41.25	39.45	41.50	86,342,349	3,521,745,006	40.788	36.43	36.38	36.43	34.84	36.65	97,771,618	36.020	5.77%
2024-05-09	0	39.00	38.95	39.00	37.75	39.50	42,206,130	1,637,612,161	38.800	34.44	34.40	34.44	33.34	34.88	47,793,020	34.265	2.36%
2024-05-08	0	38.10	38.10	38.15	37.95	40.15	58,135,945	2,251,384,225	38.726	33.65	33.65	33.69	33.51	35.46	65,831,489	34.199	-3.79%
2024-05-07	0	39.60	39.55	39.60	39.15	40.45	47,967,986	1,901,483,288	39.641	34.97	34.93	34.97	34.57	35.72	54,317,582	35.007	1.15%
2024-05-06	0	39.15	39.10	39.15	38.70	39.65	65,189,361	2,549,374,815	39.107	34.57	34.53	34.57	34.18	35.02	73,818,576	34.536	-1.01%
2024-05-03	0	39.55	39.50	39.55	38.45	40.35	89,483,749	3,513,767,249	39.267	34.93	34.88	34.93	33.96	35.63	101,328,850	34.677	4.08%
2024-05-02	0	38.00	37.95	38.00	35.45	38.10	53,070,323	1,979,872,554	37.307	33.56	33.51	33.56	31.31	33.65	60,095,323	32.946	5.70%
2024-04-30	0	35.95	35.95	36.00	35.60	37.00	47,222,620	1,702,822,917	36.059	31.75	31.75	31.79	31.44	32.67	53,473,550	31.844	-1.78%
2024-04-29	0	36.60	36.55	36.60	35.80	37.60	63,388,167	2,331,667,152	36.784	32.32	32.28	32.32	31.62	33.20	71,778,956	32.484	2.23%
2024-04-26	0	35.80	35.75	35.80	35.00	36.30	61,458,290	2,195,794,983	35.728	31.62	31.57	31.62	30.91	32.06	69,593,618	31.552	1.56%
2024-04-25	0	35.25	35.20	35.25	34.25	35.85	79,005,387	2,776,968,037	35.149	31.13	31.09	31.13	30.25	31.66	89,463,451	31.040	2.47%
2024-04-24	0	34.40	34.35	34.40	33.10	34.55	80,691,135	2,747,243,289	34.046	30.38	30.33	30.38	29.23	30.51	91,372,344	30.066	4.24%
2024-04-23	0	33.00	32.95	33.00	31.95	33.20	58,970,463	1,925,434,599	32.651	29.14	29.10	29.14	28.22	29.32	66,776,473	28.834	2.96%
2024-04-22	0	32.05	32.05	32.10	31.50	32.60	33,694,769	1,084,965,052	32.200	28.30	28.30	28.35	27.82	28.79	38,154,997	28.436	2.89%
2024-04-19	0	31.15	31.15	31.20	30.65	31.45	39,350,481	1,224,356,507	31.114	27.51	27.51	27.55	27.07	27.77	44,559,364	27.477	-0.80%
2024-04-18	0	31.40	31.40	31.45	30.15	31.85	58,908,259	1,841,592,003	31.262	27.73	27.73	27.77	26.63	28.13	66,706,035	27.608	4.15%
2024-04-17	0	30.15	30.15	30.20	29.75	30.20	36,312,213	1,089,435,528	30.002	26.63	26.63	26.67	26.27	26.67	41,118,916	26.495	0.84%
2024-04-16	0	29.90	29.85	29.90	29.70	30.30	55,117,524	1,652,548,132	29.982	26.40	26.36	26.40	26.23	26.76	62,413,515	26.477	-1.48%
2024-04-15	0	30.35	30.35	30.40	30.00	30.85	48,660,479	1,480,209,702	30.419	26.80	26.80	26.85	26.49	27.24	55,101,741	26.863	-0.98%
2024-04-12	0	30.65	30.60	30.65	30.60	32.30	78,189,448	2,430,394,852	31.083	27.07	27.02	27.07	27.02	28.52	88,539,505	27.450	-5.69%
2024-04-11	0	32.50	32.45	32.50	31.95	32.55	30,124,413	971,292,866	32.243	28.70	28.66	28.70	28.22	28.74	34,112,028	28.474	-0.15%
2024-04-10	0	32.55	32.50	32.55	32.25	32.85	44,475,339	1,447,267,583	32.541	28.74	28.70	28.74	28.48	29.01	50,362,608	28.737	0.62%
2024-04-09	0	32.35	32.35	32.40	32.25	33.05	37,148,969	1,209,494,248	32.558	28.57	28.57	28.61	28.48	29.19	42,066,435	28.752	-0.61%
2024-04-08	0	32.55	32.50	32.55	32.35	33.00	40,510,517	1,323,042,835	32.659	28.74	28.70	28.74	28.57	29.14	45,872,956	28.841	-1.06%
2024-04-05	0	32.90	32.85	32.90	32.35	33.80	35,122,652	1,154,523,665	32.871	29.05	29.01	29.05	28.57	29.85	39,771,891	29.029	-2.08%
2024-04-03	0	33.60	33.55	33.60	33.40	34.15	31,833,614	1,075,005,631	33.770	29.67	29.63	29.67	29.50	30.16	36,047,478	29.822	-0.88%
2024-04-02	0	33.90	33.85	33.90	33.65	34.30	37,132,455	1,259,917,190	33.930	29.94	29.89	29.94	29.72	30.29	42,047,735	29.964	2.57%
2024-03-28	0	33.05	33.05	33.10	32.30	33.55	45,097,092	1,491,218,737	33.067	29.19	29.19	29.23	28.52	29.63	51,066,663	29.201	1.23%
2024-03-27	0	32.65	32.60	32.65	32.30	33.00	37,145,705	1,215,061,632	32.711	28.83	28.79	28.83	28.52	29.14	42,062,739	28.887	-1.06%
2024-03-26	0	33.00	33.00	33.05	32.80	33.45	39,215,134	1,297,782,601	33.094	29.14	29.14	29.19	28.97	29.54	44,406,101	29.225	1.07%
2024-03-25	0	32.65	32.60	32.65	32.45	33.45	61,938,734	2,032,799,373	32.820	28.83	28.79	28.83	28.66	29.54	70,137,659	28.983	-2.39%
2024-03-22	0	33.45	33.45	33.50	32.85	34.75	96,850,904	3,242,578,917	33.480	29.54	29.54	29.58	29.01	30.69	109,671,206	29.566	-5.77%
2024-03-21	0	35.50	35.45	35.50	34.85	36.10	33,585,159	1,191,318,768	35.472	31.35	31.31	31.35	30.78	31.88	38,030,878	31.325	1.87%
2024-03-20	0	34.85	34.85	34.90	34.40	35.05	23,425,330	815,119,897	34.797	30.78	30.78	30.82	30.38	30.95	26,526,177	30.729	-0.14%
2024-03-19	0	34.90	34.90	35.00	34.80	35.45	25,970,116	908,833,933	34.995	30.82	30.82	30.91	30.73	31.31	29,407,820	30.904	-2.10%
2024-03-18	0	35.65	35.60	35.65	35.00	35.75	22,965,413	814,709,763	35.476	31.48	31.44	31.48	30.91	31.57	26,005,380	31.329	0.28%
2024-03-15	0	35.55	35.50	35.55	34.85	35.95	56,634,756	2,006,710,785	35.432	31.39	31.35	31.39	30.78	31.75	64,131,585	31.291	-2.20%
2024-03-14	0	36.35	36.30	36.35	36.15	37.40	38,267,806	1,401,574,469	36.625	32.10	32.06	32.10	31.92	33.03	43,333,374	32.344	-1.49%
2024-03-13	0	36.90	36.85	36.90	36.65	37.80	55,148,415	2,044,905,300	37.080	32.59	32.54	32.59	32.37	33.38	62,448,495	32.745	-1.99%
2024-03-12	0	37.65	37.60	37.65	35.70	37.90	69,551,543	2,582,758,999	37.134	33.25	33.20	33.25	31.53	33.47	78,758,187	32.794	5.76%
2024-03-11	0	35.60	35.55	35.60	35.25	36.10	25,504,871	907,500,320	35.581	31.44	31.39	31.44	31.13	31.88	28,880,990	31.422	1.57%
2024-03-08	0	35.05	35.05	35.10	34.80	35.65	27,214,107	961,002,183	35.313	30.95	30.95	31.00	30.73	31.48	30,816,480	31.185	1.15%
2024-03-07	0	34.65	34.60	34.65	34.40	35.85	26,174,394	916,269,191	35.006	30.60	30.56	30.60	30.38	31.66	29,639,139	30.914	0.14%
2024-03-06	0	34.60	34.55	34.60	33.70	35.05	26,866,667	925,095,921	34.433	30.56	30.51	30.56	29.76	30.95	30,423,049	30.408	1.91%
2024-03-05	0	33.95	33.95	34.00	33.90	34.85	35,499,578	1,213,485,318	34.183	29.98	29.98	30.03	29.94	30.78	40,198,711	30.187	-2.30%
2024-03-04	0	34.75	34.70	34.75	34.30	35.60	33,537,874	1,163,168,871	34.682	30.69	30.64	30.69	30.29	31.44	37,977,334	30.628	-1.56%
2024-03-01	0	35.30	35.30	35.35	34.55	35.65	28,564,921	1,006,044,334	35.220	31.17	31.17	31.22	30.51	31.48	32,346,103	31.102	0.57%
2024-02-29	0	35.10	35.10	35.15	35.00	35.70	48,577,516	1,712,496,216	35.253	31.00	31.00	31.04	30.91	31.53	55,007,796	31.132	-1.27%
2024-02-28	0	35.55	35.55	35.60	35.50	36.90	39,223,503	1,411,192,989	35.978	31.39	31.39	31.44	31.35	32.59	44,415,578	31.772	-3.53%
2024-02-27	0	36.85	36.80	36.85	35.90	37.05	33,172,850	1,207,418,942	36.398	32.54	32.50	32.54	31.70	32.72	37,563,991	32.143	0.68%
2024-02-26	0	36.60	36.60	36.65	36.25	37.55	38,752,316	1,424,680,206	36.764	32.32	32.32	32.37	32.01	33.16	43,882,019	32.466	-2.14%
2024-02-23	0	37.40	37.35	37.40	36.65	38.15	60,112,825	2,253,957,164	37.495	33.03	32.98	33.03	32.37	33.69	68,070,052	33.112	1.63%
2024-02-22	0	36.80	36.80	36.85	35.50	36.85	41,639,364	1,511,714,432	36.305	32.50	32.50	32.54	31.35	32.54	47,151,230	32.061	2.51%
2024-02-21	0	35.90	35.85	35.90	33.30	36.80	93,093,068	3,335,463,899	35.829	31.70	31.66	31.70	29.41	32.50	105,415,940	31.641	6.37%
2024-02-20	0	33.75	33.75	33.80	33.10	34.40	35,084,060	1,178,898,881	33.602	29.80	29.80	29.85	29.23	30.38	39,728,191	29.674	-0.59%
2024-02-19	0	33.95	33.90	33.95	33.55	34.90	35,064,383	1,192,228,357	34.001	29.98	29.94	29.98	29.63	30.82	39,705,909	30.026	-2.72%
2024-02-16	0	34.90	34.85	34.90	33.35	35.10	33,395,472	1,153,629,369	34.544	30.82	30.78	30.82	29.45	31.00	37,816,082	30.506	4.02%
2024-02-15	0	33.55	33.50	33.55	32.90	33.80	16,921,425	564,389,982	33.354	29.63	29.58	29.63	29.05	29.85	19,161,340	29.455	0.30%
2024-02-14	0	33.45	33.40	33.45	31.65	33.45	31,143,857	1,017,775,298	32.680	29.54	29.50	29.54	27.95	29.54	35,266,417	28.860	1.52%
2024-02-09	0	32.95	32.90	32.95	32.05	33.50	23,810,104	777,118,112	32.638	29.10	29.05	29.10	28.30	29.58	26,961,884	28.823	-2.51%
2024-02-08	0	33.80	33.75	33.80	33.55	34.60	36,643,883	1,245,753,486	33.996	29.85	29.80	29.85	29.63	30.56	41,494,490	30.022	-0.44%
2024-02-07	0	33.95	33.90	33.95	33.65	34.90	57,756,781	1,975,886,577	34.210	29.98	29.94	29.98	29.72	30.82	65,402,134	30.211	-0.29%
2024-02-06	0	34.05	34.00	34.05	31.70	34.10	64,160,802	2,133,181,773	33.247	30.07	30.03	30.07	27.99	30.11	72,653,865	29.361	6.74%
2024-02-05	0	31.90	31.85	31.90	31.25	32.50	42,618,612	1,362,360,978	31.966	28.17	28.13	28.17	27.60	28.70	48,260,103	28.230	0.31%
2024-02-02	0	31.80	31.80	31.85	31.50	33.40	37,080,917	1,194,897,158	32.224	28.08	28.08	28.13	27.82	29.50	41,989,375	28.457	-2.45%
2024-02-01	0	32.60	32.55	32.60	32.20	33.45	27,287,157	892,995,328	32.726	28.79	28.74	28.79	28.44	29.54	30,899,200	28.900	-0.31%
2024-01-31	0	32.70	32.65	32.70	32.10	33.25	41,897,428	1,369,733,754	32.693	28.88	28.83	28.88	28.35	29.36	47,443,455	28.871	0.62%
2024-01-30	0	32.50	32.45	32.50	32.25	33.55	46,809,923	1,527,429,322	32.630	28.70	28.66	28.70	28.48	29.63	53,006,224	28.816	-3.99%
2024-01-29	0	33.85	33.85	33.90	33.75	34.90	41,424,070	1,413,207,685	34.116	29.89	29.89	29.94	29.80	30.82	46,907,437	30.128	0.30%
2024-01-26	0	33.75	33.75	33.80	33.35	34.70	56,539,336	1,925,302,665	34.052	29.80	29.80	29.85	29.45	30.64	64,023,534	30.072	-2.46%
2024-01-25	0	34.60	34.55	34.60	32.85	34.75	86,827,346	2,962,081,587	34.115	30.56	30.51	30.56	29.01	30.69	98,320,815	30.127	4.85%
2024-01-24	0	33.00	33.00	33.05	31.10	33.35	79,928,025	2,576,053,684	32.230	29.14	29.14	29.19	27.46	29.45	90,508,220	28.462	5.43%
2024-01-23	0	31.30	31.30	31.35	29.60	31.85	69,397,766	2,155,212,219	31.056	27.64	27.64	27.69	26.14	28.13	78,584,054	27.426	5.03%
2024-01-22	0	29.80	29.80	29.85	29.55	30.85	56,555,032	1,704,356,069	30.136	26.32	26.32	26.36	26.10	27.24	64,041,308	26.613	-1.81%
2024-01-19	0	30.35	30.30	30.35	30.00	30.85	37,010,984	1,123,486,412	30.355	26.80	26.76	26.80	26.49	27.24	41,910,185	26.807	-0.16%
2024-01-18	0	30.40	30.35	30.40	29.85	30.70	40,932,483	1,237,664,636	30.237	26.85	26.80	26.85	26.36	27.11	46,350,778	26.702	1.00%
2024-01-17	0	30.10	30.05	30.10	29.90	31.60	66,023,822	2,012,996,907	30.489	26.58	26.54	26.58	26.40	27.91	74,763,496	26.925	-5.49%
2024-01-16	0	31.85	31.80	31.85	31.55	33.00	41,111,017	1,313,512,917	31.950	28.13	28.08	28.13	27.86	29.14	46,552,945	28.215	-2.60%
2024-01-15	0	32.70	32.65	32.70	32.40	33.05	12,819,260	418,744,150	32.665	28.88	28.83	28.88	28.61	29.19	14,516,165	28.847	0.00%
2024-01-12	0	32.70	32.70	32.75	32.15	33.10	29,221,964	956,607,472	32.736	28.88	28.88	28.92	28.39	29.23	33,090,120	28.909	0.31%
2024-01-11	0	32.60	32.55	32.60	31.55	33.00	30,911,085	1,003,341,678	32.459	28.79	28.74	28.79	27.86	29.14	35,002,833	28.665	2.84%
2024-01-10	0	31.70	31.65	31.70	31.50	32.35	33,872,085	1,076,047,173	31.768	27.99	27.95	27.99	27.82	28.57	38,355,785	28.054	-1.55%
2024-01-09	0	32.20	32.20	32.25	32.20	33.05	26,441,081	860,297,083	32.536	28.44	28.44	28.48	28.44	29.19	29,941,127	28.733	-1.08%
2024-01-08	0	32.55	32.50	32.55	32.35	34.05	42,273,648	1,384,668,418	32.755	28.74	28.70	28.74	28.57	30.07	47,869,475	28.926	-3.98%
2024-01-05	0	33.90	33.85	33.90	33.35	34.50	22,054,555	749,474,240	33.983	29.94	29.89	29.94	29.45	30.47	24,973,950	30.010	-0.15%
2024-01-04	0	33.95	33.90	33.95	33.55	34.35	25,400,948	860,517,812	33.877	29.98	29.94	29.98	29.63	30.33	28,763,310	29.917	-0.29%
2024-01-03	0	34.05	34.00	34.05	33.65	34.05	23,296,732	790,205,960	33.919	30.07	30.03	30.07	29.72	30.07	26,380,556	29.954	-0.15%
2024-01-02	0	34.10	34.05	34.10	33.90	35.20	34,892,552	1,192,556,621	34.178	30.11	30.07	30.11	29.94	31.09	39,511,332	30.183	-3.54%
2023-12-29	0	35.35	35.30	35.35	34.95	35.60	24,152,231	851,242,835	35.245	31.22	31.17	31.22	30.86	31.44	27,349,299	31.125	0.28%
2023-12-28	0	35.25	35.25	35.30	33.45	35.45	51,861,096	1,804,642,003	34.798	31.13	31.13	31.17	29.54	31.31	58,726,029	30.730	5.70%
2023-12-27	0	33.35	33.30	33.35	32.60	33.60	21,945,331	729,244,468	33.230	29.45	29.41	29.45	28.79	29.67	24,850,268	29.346	1.37%
2023-12-22	0	32.90	32.90	32.95	32.60	33.85	38,959,195	1,290,391,068	33.122	29.05	29.05	29.10	28.79	29.89	44,116,283	29.250	-0.90%
2023-12-21	0	33.20	33.20	33.25	32.80	33.25	37,921,174	1,253,893,855	33.066	29.32	29.32	29.36	28.97	29.36	42,940,858	29.200	0.00%
2023-12-20	0	33.20	33.15	33.20	33.05	33.60	28,766,137	957,892,107	33.299	29.32	29.27	29.32	29.19	29.67	32,573,955	29.407	0.45%
2023-12-19	0	33.05	33.05	33.10	32.90	33.50	17,409,798	577,151,826	33.151	29.19	29.19	29.23	29.05	29.58	19,714,360	29.276	-1.05%
2023-12-18	0	33.40	33.40	33.45	33.15	33.85	25,479,976	854,850,759	33.550	29.50	29.50	29.54	29.27	29.89	28,852,799	29.628	-2.34%
2023-12-15	0	34.20	34.20	34.25	33.80	35.00	59,642,220	2,044,431,982	34.278	30.20	30.20	30.25	29.85	30.91	67,537,152	30.271	2.70%
2023-12-14	0	33.30	33.25	33.30	33.10	34.50	31,472,938	1,056,536,330	33.570	29.41	29.36	29.41	29.23	30.47	35,639,059	29.645	-0.30%
2023-12-13	0	33.40	33.35	33.40	33.20	34.15	23,811,243	798,099,642	33.518	29.50	29.45	29.50	29.32	30.16	26,963,174	29.600	-2.34%
2023-12-12	0	34.20	34.15	34.20	33.35	34.50	28,321,571	964,229,966	34.046	30.20	30.16	30.20	29.45	30.47	32,070,541	30.066	1.79%
2023-12-11	0	33.60	33.55	33.60	32.65	34.00	43,770,602	1,456,965,459	33.286	29.67	29.63	29.67	28.83	30.03	49,564,584	29.395	-0.44%
2023-12-08	0	33.75	33.70	33.75	33.55	34.10	22,411,471	756,349,995	33.748	29.80	29.76	29.80	29.63	30.11	25,378,112	29.803	-0.30%
2023-12-07	0	33.85	33.80	33.85	33.50	34.40	40,086,742	1,353,928,432	33.775	29.89	29.85	29.89	29.58	30.38	45,393,085	29.827	-2.03%
2023-12-06	0	34.55	34.55	34.60	33.75	34.80	29,528,295	1,016,436,461	34.422	30.51	30.51	30.56	29.80	30.73	33,437,001	30.399	0.44%
2023-12-05	0	34.40	34.40	34.45	34.05	35.30	36,373,295	1,255,407,995	34.515	30.38	30.38	30.42	30.07	31.17	41,188,084	30.480	-2.55%
2023-12-04	0	35.30	35.30	35.35	35.15	36.70	31,326,728	1,120,928,248	35.782	31.17	31.17	31.22	31.04	32.41	35,473,495	31.599	-2.08%
2023-12-01	0	36.05	36.00	36.05	35.80	36.75	37,827,722	1,371,061,077	36.245	31.84	31.79	31.84	31.62	32.45	42,835,035	32.008	0.14%
2023-11-30	0	36.00	35.95	36.00	35.55	36.25	39,780,399	1,428,001,533	35.897	31.79	31.75	31.79	31.39	32.01	45,046,191	31.701	0.70%
2023-11-29	0	35.75	35.75	35.80	35.60	37.50	59,461,189	2,140,594,395	36.000	31.57	31.57	31.62	31.44	33.12	67,332,158	31.792	-3.64%
2023-11-28	0	37.10	37.05	37.10	36.90	38.20	40,337,951	1,506,926,349	37.358	32.76	32.72	32.76	32.59	33.73	45,677,547	32.991	-2.75%
2023-11-27	0	38.15	38.10	38.15	37.80	39.05	26,409,758	1,006,718,578	38.119	33.69	33.65	33.69	33.38	34.49	29,905,658	33.663	-1.93%
2023-11-24	0	38.90	38.85	38.90	38.75	39.65	20,969,754	820,125,446	39.110	34.35	34.31	34.35	34.22	35.02	23,745,552	34.538	-1.77%
2023-11-23	0	39.60	39.60	39.65	38.15	39.65	30,222,135	1,179,771,527	39.037	34.97	34.97	35.02	33.69	35.02	34,222,685	34.473	2.19%
2023-11-22	0	38.75	38.75	38.80	38.30	39.00	15,048,477	581,526,179	38.644	34.22	34.22	34.26	33.82	34.44	17,040,467	34.126	-0.39%
2023-11-21	0	38.90	38.90	38.95	38.70	39.85	27,567,823	1,083,371,931	39.298	34.35	34.35	34.40	34.18	35.19	31,217,018	34.705	-0.13%
2023-11-20	0	38.95	38.90	38.95	38.30	39.15	21,663,102	840,266,055	38.788	34.40	34.35	34.40	33.82	34.57	24,530,680	34.254	2.23%
2023-11-17	0	38.10	38.10	38.15	38.05	38.60	22,459,658	857,640,376	38.186	33.65	33.65	33.69	33.60	34.09	25,432,677	33.722	-2.31%
2023-11-16	0	39.00	38.95	39.00	38.50	39.60	30,382,978	1,183,175,779	38.942	34.44	34.40	34.44	34.00	34.97	34,404,819	34.390	-1.39%
2023-11-15	0	39.55	39.55	39.60	38.60	39.95	58,711,559	2,303,305,766	39.231	34.93	34.93	34.97	34.09	35.28	66,483,298	34.645	4.22%
2023-11-14	0	37.95	37.90	37.95	37.45	38.55	31,422,322	1,195,534,013	38.047	33.51	33.47	33.51	33.07	34.04	35,581,743	33.600	1.74%
2023-11-13	0	37.30	37.30	37.35	36.60	37.30	37,260,245	1,377,983,554	36.983	32.94	32.94	32.98	32.32	32.94	42,192,441	32.659	0.40%
2023-11-10	0	37.15	37.15	37.20	36.90	37.60	34,336,659	1,278,050,066	37.221	32.81	32.81	32.85	32.59	33.20	38,881,855	32.870	-2.24%
2023-11-09	0	38.00	37.95	38.00	37.35	38.80	77,873,265	2,956,281,118	37.963	33.56	33.51	33.56	32.98	34.26	88,181,468	33.525	-1.30%
2023-11-08	0	38.50	38.45	38.50	38.30	40.65	98,391,344	3,846,572,153	39.095	34.00	33.96	34.00	33.82	35.90	111,415,557	34.525	-5.41%
2023-11-07	0	40.70	40.65	40.70	40.20	41.80	44,313,075	1,804,621,056	40.724	35.94	35.90	35.94	35.50	36.91	50,178,865	35.964	-3.67%
2023-11-06	0	42.25	42.20	42.25	41.55	42.65	28,363,335	1,199,129,473	42.277	37.31	37.27	37.31	36.69	37.66	32,117,833	37.335	2.67%
2023-11-03	0	41.15	41.15	41.20	40.50	41.35	24,906,742	1,021,295,312	41.005	36.34	36.34	36.38	35.77	36.52	28,203,686	36.211	2.24%
2023-11-02	0	40.25	40.20	40.25	39.90	40.80	18,006,114	725,398,787	40.286	35.54	35.50	35.54	35.24	36.03	20,389,611	35.577	1.26%
2023-11-01	0	39.75	39.70	39.75	39.50	40.40	21,274,425	844,863,763	39.713	35.10	35.06	35.10	34.88	35.68	24,090,553	35.070	-0.87%
2023-10-31	0	40.10	40.05	40.10	39.70	40.75	19,905,812	798,614,738	40.120	35.41	35.37	35.41	35.06	35.99	22,540,775	35.430	-0.74%
2023-10-30	0	40.40	40.35	40.40	39.65	40.85	30,972,154	1,243,784,746	40.158	35.68	35.63	35.68	35.02	36.07	35,071,985	35.464	-0.49%
2023-10-27	0	40.60	40.60	40.65	39.55	41.00	32,033,949	1,291,326,668	40.311	35.85	35.85	35.90	34.93	36.21	36,274,332	35.599	0.50%
2023-10-26	0	40.40	40.40	40.45	39.80	40.80	24,547,470	989,966,133	40.329	35.68	35.68	35.72	35.15	36.03	27,796,856	35.614	0.00%
2023-10-25	0	40.40	40.40	40.45	40.15	42.20	28,823,027	1,178,491,070	40.887	35.68	35.68	35.72	35.46	37.27	32,638,375	36.108	0.25%
2023-10-24	0	40.30	40.30	40.35	40.00	40.85	24,915,949	1,006,117,923	40.380	35.59	35.59	35.63	35.32	36.07	28,214,111	35.660	-0.62%
2023-10-20	0	40.55	40.55	40.60	40.00	41.10	26,399,617	1,071,207,591	40.577	35.81	35.81	35.85	35.32	36.30	29,894,175	35.833	-0.86%
2023-10-19	0	40.90	40.90	40.95	40.85	42.10	34,728,973	1,430,742,652	41.197	36.12	36.12	36.16	36.07	37.18	39,326,100	36.382	-3.76%
2023-10-18	0	42.50	42.50	42.55	42.45	43.15	18,240,832	778,093,147	42.657	37.53	37.53	37.58	37.49	38.11	20,655,399	37.670	-0.93%
2023-10-17	0	42.90	42.90	42.95	42.55	43.55	24,212,484	1,038,715,098	42.900	37.89	37.89	37.93	37.58	38.46	27,417,528	37.885	-0.12%
2023-10-16	0	42.95	42.90	42.95	42.85	44.25	27,956,994	1,208,115,665	43.213	37.93	37.89	37.93	37.84	39.08	31,657,704	38.162	-2.72%
2023-10-13	0	44.15	44.10	44.15	43.85	44.40	20,395,768	900,130,660	44.133	38.99	38.94	38.99	38.72	39.21	23,095,587	38.974	-1.45%
2023-10-12	0	44.80	44.80	44.85	44.60	45.65	31,148,367	1,399,169,188	44.920	39.56	39.56	39.61	39.39	40.31	35,271,524	39.669	1.82%
2023-10-11	0	44.00	44.00	44.05	43.95	44.70	23,498,128	1,038,332,238	44.188	38.86	38.86	38.90	38.81	39.47	26,608,611	39.022	0.34%
2023-10-10	0	43.85	43.80	43.85	43.70	44.90	21,078,612	931,414,937	44.188	38.72	38.68	38.72	38.59	39.65	23,868,820	39.022	0.80%
2023-10-09	0	43.50	43.45	43.50	43.00	44.00	18,733,541	816,020,678	43.559	38.41	38.37	38.41	37.97	38.86	21,213,328	38.467	1.16%
2023-10-06	0	43.00	42.95	43.00	42.50	43.45	40,346,159	1,722,851,529	42.702	37.97	37.93	37.97	37.53	38.37	45,686,842	37.710	1.65%
2023-10-05	0	42.30	42.25	42.30	42.00	42.65	16,916,450	715,803,801	42.314	37.36	37.31	37.36	37.09	37.66	19,155,706	37.368	0.00%
2023-10-04	0	42.30	42.25	42.30	41.80	42.50	23,746,081	1,001,901,543	42.192	37.36	37.31	37.36	36.91	37.53	26,889,386	37.260	-0.94%
2023-10-03	0	42.70	42.65	42.70	42.10	43.90	39,896,227	1,698,579,662	42.575	37.71	37.66	37.71	37.18	38.77	45,177,352	37.598	-4.79%
2023-09-29	0	44.85	44.80	44.85	43.95	45.00	23,052,194	1,030,470,108	44.702	39.61	39.56	39.61	38.81	39.74	26,103,648	39.476	1.93%
2023-09-28	0	44.00	44.00	44.05	43.90	45.15	37,827,270	1,675,408,593	44.291	38.86	38.86	38.90	38.77	39.87	42,834,524	39.114	-2.11%
2023-09-27	0	44.95	44.95	45.00	44.60	45.30	21,754,438	978,155,464	44.963	39.70	39.70	39.74	39.39	40.00	24,634,106	39.707	0.33%
2023-09-26	0	44.80	44.80	44.85	44.45	45.80	37,792,864	1,702,490,663	45.048	39.56	39.56	39.61	39.25	40.45	42,795,563	39.782	-2.82%
2023-09-25	0	46.10	46.10	46.15	45.90	47.05	23,714,661	1,098,283,024	46.312	40.71	40.71	40.76	40.53	41.55	26,853,807	40.899	-2.23%
2023-09-22	0	47.15	47.15	47.20	45.40	47.40	37,643,281	1,748,928,582	46.461	41.64	41.64	41.68	40.09	41.86	42,626,180	41.029	3.85%
2023-09-21	0	45.40	45.40	45.45	45.30	46.05	26,417,773	1,203,139,688	45.543	40.09	40.09	40.14	40.00	40.67	29,914,734	40.219	-1.73%
2023-09-20	0	46.20	46.10	46.20	45.50	46.50	13,800,827	635,539,636	46.051	40.80	40.71	40.80	40.18	41.06	15,627,664	40.668	-0.22%
2023-09-19	0	46.30	46.25	46.30	45.70	46.30	32,015,614	1,474,327,980	46.050	40.89	40.84	40.89	40.36	40.89	36,253,570	40.667	0.22%
2023-09-18	0	46.20	46.20	46.25	46.00	47.10	32,920,921	1,531,101,241	46.508	40.80	40.80	40.84	40.62	41.59	37,278,714	41.072	-2.53%
2023-09-15	0	47.40	47.40	47.45	46.90	48.50	34,181,458	1,627,644,315	47.618	41.86	41.86	41.90	41.42	42.83	38,706,110	42.051	1.17%
2023-09-14	0	46.85	46.80	46.85	46.45	47.50	13,396,973	628,583,715	46.920	41.37	41.33	41.37	41.02	41.95	15,170,351	41.435	0.11%
2023-09-13	0	46.80	46.75	46.80	46.50	47.80	12,746,383	597,993,870	46.915	41.33	41.29	41.33	41.06	42.21	14,433,641	41.431	-0.21%
2023-09-12	0	46.90	46.90	46.95	46.10	47.60	14,099,389	660,809,695	46.868	41.42	41.42	41.46	40.71	42.04	15,965,747	41.389	-0.64%
2023-09-11	0	47.20	47.20	47.25	46.15	47.45	28,162,341	1,321,300,636	46.917	41.68	41.68	41.73	40.76	41.90	31,890,233	41.433	0.78%
2023-09-07	0	47.85	47.85	47.90	47.30	49.00	30,955,539	1,484,367,779	47.952	41.36	41.36	41.40	40.89	42.36	35,811,675	41.449	-2.45%
2023-09-06	0	49.05	49.05	49.10	48.00	49.55	21,796,216	1,064,248,546	48.827	42.40	42.40	42.44	41.49	42.83	25,215,487	42.206	1.24%
2023-09-05	0	48.45	48.40	48.45	48.40	49.50	24,785,160	1,214,249,776	48.991	41.88	41.84	41.88	41.84	42.79	28,673,321	42.348	-3.29%
2023-09-04	0	50.10	50.00	50.10	48.10	50.30	67,683,996	3,352,875,305	49.537	43.31	43.22	43.31	41.58	43.48	78,301,892	42.820	6.71%
2023-08-31	0	46.95	46.90	46.95	46.75	48.50	53,418,789	2,524,465,733	47.258	40.58	40.54	40.58	40.41	41.92	61,798,837	40.850	-0.21%
2023-08-30	0	47.05	47.00	47.05	46.80	48.10	39,811,550	1,885,393,732	47.358	40.67	40.63	40.67	40.45	41.58	46,056,969	40.936	0.43%
2023-08-29	0	46.85	46.85	46.90	45.25	47.20	34,254,147	1,597,454,369	46.635	40.50	40.50	40.54	39.11	40.80	39,627,751	40.312	3.19%
2023-08-28	0	45.40	45.35	45.40	45.30	47.50	39,285,508	1,811,013,014	46.099	39.24	39.20	39.24	39.16	41.06	45,448,404	39.848	2.14%
2023-08-25	0	44.45	44.45	44.50	43.85	45.20	26,379,178	1,173,348,234	44.480	38.42	38.42	38.47	37.90	39.07	30,517,399	38.448	0.57%
2023-08-24	0	44.20	44.20	44.25	43.90	45.10	38,593,305	1,707,175,156	44.235	38.21	38.21	38.25	37.95	38.98	44,647,612	38.237	0.00%
2023-08-23	0	44.20	44.20	44.25	43.65	44.70	27,643,596	1,218,247,156	44.070	38.21	38.21	38.25	37.73	38.64	31,980,172	38.094	0.34%
2023-08-22	0	44.05	44.05	44.10	43.35	44.70	36,900,658	1,622,695,014	43.975	38.08	38.08	38.12	37.47	38.64	42,689,432	38.012	0.46%
2023-08-21	0	43.85	43.80	43.85	43.50	45.00	61,418,258	2,706,530,178	44.067	37.90	37.86	37.90	37.60	38.90	71,053,219	38.092	-3.52%
2023-08-18	0	45.45	45.45	45.50	45.40	47.50	53,339,663	2,463,692,265	46.189	39.29	39.29	39.33	39.24	41.06	61,707,298	39.925	-2.36%
2023-08-17	0	46.55	46.55	46.60	45.35	46.70	57,496,680	2,655,937,343	46.193	40.24	40.24	40.28	39.20	40.37	66,516,445	39.929	-1.90%
2023-08-16	0	47.45	47.40	47.45	47.20	48.25	52,875,308	2,519,320,820	47.646	41.02	40.97	41.02	40.80	41.71	61,170,098	41.185	-2.77%
2023-08-15	0	48.80	48.75	48.80	48.30	49.90	39,453,271	1,927,862,996	48.864	42.18	42.14	42.18	41.75	43.13	45,642,485	42.238	-2.11%
2023-08-14	0	49.85	49.80	49.85	48.80	50.35	52,938,821	2,616,193,423	49.419	43.09	43.05	43.09	42.18	43.52	61,243,574	42.718	-3.11%
2023-08-11	0	51.45	51.40	51.45	51.05	52.85	31,899,375	1,646,643,775	51.620	44.47	44.43	44.47	44.13	45.68	36,903,575	44.620	-2.74%
2023-08-10	0	52.90	52.85	52.90	52.10	53.10	14,550,692	765,447,198	52.606	45.73	45.68	45.73	45.04	45.90	16,833,325	45.472	-0.09%
2023-08-09	0	52.95	52.80	52.95	52.00	53.00	20,716,410	1,089,699,012	52.601	45.77	45.64	45.77	44.95	45.81	23,966,287	45.468	0.38%
2023-08-08	0	52.75	52.75	52.80	52.35	53.60	24,446,851	1,291,361,703	52.823	45.60	45.60	45.64	45.25	46.33	28,281,940	45.660	-2.50%
2023-08-07	0	54.10	54.05	54.10	53.25	54.30	10,740,422	578,734,439	53.884	46.76	46.72	46.76	46.03	46.94	12,425,321	46.577	-0.73%
2023-08-04	0	54.50	54.50	54.55	54.30	56.35	30,470,899	1,679,910,801	55.132	47.11	47.11	47.15	46.94	48.71	35,251,007	47.656	1.68%
2023-08-03	0	53.60	53.60	53.65	53.15	54.80	20,796,673	1,121,236,918	53.914	46.33	46.33	46.37	45.94	47.37	24,059,142	46.603	0.19%
2023-08-02	0	53.50	53.50	53.55	53.20	55.75	30,933,950	1,666,639,460	53.877	46.25	46.25	46.29	45.99	48.19	35,786,699	46.571	-2.82%
2023-08-01	0	55.05	55.05	55.10	54.65	56.85	27,901,624	1,549,840,288	55.547	47.59	47.59	47.63	47.24	49.14	32,278,679	48.014	-2.13%
2023-07-31	0	56.25	56.20	56.25	55.80	57.45	39,611,264	2,238,532,057	56.513	48.62	48.58	48.62	48.23	49.66	45,825,263	48.849	0.18%
2023-07-28	0	56.15	56.10	56.15	52.85	56.20	52,458,791	2,901,221,317	55.305	48.54	48.49	48.54	45.68	48.58	60,688,240	47.805	4.56%
2023-07-27	0	53.70	53.65	53.70	52.75	54.20	38,440,765	2,063,554,075	53.681	46.42	46.37	46.42	45.60	46.85	44,471,142	46.402	2.48%
2023-07-26	0	52.40	52.35	52.40	51.70	52.75	21,788,118	1,138,260,729	52.242	45.29	45.25	45.29	44.69	45.60	25,206,119	45.158	-0.10%
2023-07-25	0	52.45	52.45	52.50	50.55	53.00	62,679,020	3,256,601,120	51.957	45.34	45.34	45.38	43.70	45.81	72,511,763	44.911	7.48%
2023-07-24	0	48.80	48.80	48.85	48.60	50.05	28,167,470	1,381,104,996	49.032	42.18	42.18	42.23	42.01	43.26	32,586,229	42.383	-2.59%
2023-07-21	0	50.10	50.10	50.15	49.70	50.80	11,335,281	568,865,317	50.185	43.31	43.31	43.35	42.96	43.91	13,113,498	43.380	0.40%
2023-07-20	0	49.90	49.90	49.95	49.80	50.95	15,671,082	787,304,567	50.239	43.13	43.13	43.18	43.05	44.04	18,129,476	43.427	-0.70%
2023-07-19	0	50.25	50.20	50.25	49.60	50.45	21,871,942	1,095,415,273	50.083	43.44	43.39	43.44	42.87	43.61	25,303,093	43.292	-0.99%
2023-07-18	0	50.75	50.70	50.75	50.55	51.75	18,789,375	956,088,471	50.885	43.87	43.82	43.87	43.70	44.73	21,736,950	43.984	-3.06%
2023-07-14	0	52.35	52.30	52.35	52.20	53.20	18,925,534	994,154,849	52.530	45.25	45.21	45.25	45.12	45.99	21,894,468	45.407	0.67%
2023-07-13	0	52.00	52.00	52.05	50.90	52.50	29,548,685	1,533,472,343	51.896	44.95	44.95	44.99	44.00	45.38	34,184,121	44.859	3.38%
2023-07-12	0	50.30	50.25	50.30	49.65	50.80	21,536,979	1,082,334,286	50.255	43.48	43.44	43.48	42.92	43.91	24,915,583	43.440	2.13%
2023-07-11	0	49.25	49.20	49.25	48.95	49.85	15,575,386	768,584,178	49.346	42.57	42.53	42.57	42.31	43.09	18,018,768	42.655	1.23%
2023-07-10	0	48.65	48.65	48.80	48.60	50.15	12,286,301	602,475,578	49.036	42.05	42.05	42.18	42.01	43.35	14,213,709	42.387	-0.51%
2023-07-07	0	48.90	48.90	48.95	48.70	49.65	26,228,278	1,288,685,494	49.133	42.27	42.27	42.31	42.10	42.92	30,342,827	42.471	-1.11%
2023-07-06	0	49.45	49.45	49.50	49.30	51.00	27,876,121	1,390,407,785	49.878	42.74	42.74	42.79	42.61	44.08	32,249,175	43.115	-2.94%
2023-07-05	0	50.95	50.90	51.00	50.75	51.60	13,471,493	686,816,483	50.983	44.04	44.00	44.08	43.87	44.60	15,584,827	44.070	-1.26%
2023-07-04	0	51.60	51.60	51.65	51.15	52.00	13,332,615	688,432,684	51.635	44.60	44.60	44.65	44.21	44.95	15,424,163	44.633	0.29%
2023-07-03	0	51.45	51.45	51.50	49.85	51.75	24,587,054	1,259,699,168	51.234	44.47	44.47	44.52	43.09	44.73	28,444,137	44.287	3.21%
2023-06-30	0	49.85	49.80	49.85	49.50	50.45	18,206,874	909,494,724	49.953	43.09	43.05	43.09	42.79	43.61	21,063,069	43.180	-0.20%
2023-06-29	0	49.95	49.95	50.00	49.55	50.30	17,726,043	885,222,399	49.939	43.18	43.18	43.22	42.83	43.48	20,506,808	43.167	-0.40%
2023-06-28	0	50.15	50.10	50.15	49.35	50.30	20,088,636	1,004,853,536	50.021	43.35	43.31	43.35	42.66	43.48	23,240,032	43.238	0.60%
2023-06-27	0	49.85	49.85	50.00	48.65	50.25	38,164,926	1,895,267,210	49.660	43.09	43.09	43.22	42.05	43.44	44,152,031	42.926	2.57%
2023-06-26	0	48.60	48.60	48.65	48.50	49.65	25,243,450	1,234,628,295	48.909	42.01	42.01	42.05	41.92	42.92	29,203,505	42.277	-1.42%
2023-06-23	0	49.30	49.30	49.35	48.80	50.25	21,839,066	1,075,489,498	49.246	42.61	42.61	42.66	42.18	43.44	25,265,060	42.568	-1.40%
2023-06-21	0	50.00	50.00	50.05	49.70	50.85	24,109,703	1,208,402,436	50.121	43.22	43.22	43.26	42.96	43.95	27,891,902	43.324	-1.38%
2023-06-20	0	50.70	50.65	50.70	50.65	51.70	25,232,264	1,285,521,690	50.948	43.82	43.78	43.82	43.78	44.69	29,190,564	44.039	-2.59%
2023-06-19	0	52.05	52.05	52.10	51.50	52.75	16,948,768	880,740,144	51.965	44.99	44.99	45.04	44.52	45.60	19,607,598	44.918	-1.42%
2023-06-16	0	52.80	52.75	52.80	52.35	53.35	29,461,410	1,555,396,389	52.794	45.64	45.60	45.64	45.25	46.12	34,083,155	45.635	1.05%
2023-06-15	0	52.25	52.20	52.25	51.05	52.60	21,622,516	1,122,545,230	51.916	45.16	45.12	45.16	44.13	45.47	25,014,538	44.876	1.85%
2023-06-14	0	51.30	51.30	51.35	51.20	52.80	18,971,269	981,563,541	51.739	44.34	44.34	44.39	44.26	45.64	21,947,378	44.723	-1.63%
2023-06-13	0	53.85	53.80	53.85	52.65	53.95	20,957,038	1,120,055,120	53.445	45.08	45.04	45.08	44.07	45.16	25,035,123	44.739	0.19%
2023-06-12	0	53.75	53.70	53.75	52.90	53.85	14,624,717	783,031,255	53.542	44.99	44.95	44.99	44.28	45.08	17,470,579	44.820	0.56%
2023-06-09	0	53.45	53.45	53.50	53.15	54.10	14,199,841	760,857,917	53.582	44.74	44.74	44.79	44.49	45.29	16,963,025	44.854	0.09%
2023-06-08	0	53.40	53.40	53.45	52.45	53.80	20,984,236	1,115,963,365	53.181	44.70	44.70	44.74	43.91	45.04	25,067,613	44.518	1.14%
2023-06-07	0	52.80	52.80	52.85	52.55	53.55	26,961,497	1,429,966,979	53.037	44.20	44.20	44.24	43.99	44.83	32,208,005	44.398	1.05%
2023-06-06	0	52.25	52.20	52.25	51.15	53.60	30,257,736	1,593,579,333	52.667	43.74	43.70	43.74	42.82	44.87	36,145,668	44.088	0.87%
2023-06-05	0	51.80	51.75	51.80	50.85	51.90	23,935,828	1,233,281,941	51.525	43.36	43.32	43.36	42.57	43.45	28,593,563	43.131	0.48%
2023-06-02	0	51.55	51.55	51.65	49.85	51.95	41,676,167	2,139,708,104	51.341	43.15	43.15	43.24	41.73	43.49	49,786,041	42.978	4.56%
2023-06-01	0	49.30	49.30	49.35	48.90	49.90	25,862,326	1,278,511,636	49.435	41.27	41.27	41.31	40.93	41.77	30,894,944	41.383	-0.80%
2023-05-31	0	49.70	49.60	49.70	48.90	50.30	43,725,264	2,163,009,347	49.468	41.60	41.52	41.60	40.93	42.11	52,233,877	41.410	-1.88%
2023-05-30	0	50.65	50.65	50.70	50.05	50.90	18,918,658	953,852,481	50.419	42.40	42.40	42.44	41.90	42.61	22,600,089	42.206	0.30%
2023-05-29	0	50.50	50.45	50.50	50.45	51.90	21,870,795	1,114,155,804	50.943	42.27	42.23	42.27	42.23	43.45	26,126,690	42.644	-1.27%
2023-05-25	0	51.15	51.15	51.20	50.60	51.40	23,976,084	1,221,594,407	50.951	42.82	42.82	42.86	42.36	43.03	28,641,653	42.651	-0.87%
2023-05-24	0	51.60	51.60	51.65	50.90	52.55	42,956,848	2,219,919,532	51.678	43.19	43.19	43.24	42.61	43.99	51,315,933	43.260	-2.73%
2023-05-23	0	53.05	53.05	53.10	52.75	55.30	35,154,861	1,884,847,615	53.616	44.41	44.41	44.45	44.16	46.29	41,995,737	44.882	-3.46%
2023-05-22	0	54.95	54.95	55.05	54.05	56.10	25,167,818	1,384,698,287	55.019	46.00	46.00	46.08	45.25	46.96	30,065,289	46.056	0.37%
2023-05-19	0	54.75	54.75	54.80	54.10	55.40	24,683,586	1,351,263,362	54.743	45.83	45.83	45.87	45.29	46.38	29,486,829	45.826	-2.75%
2023-05-18	0	56.30	56.25	56.30	55.20	57.45	25,670,064	1,449,635,731	56.472	47.13	47.09	47.13	46.21	48.09	30,665,269	47.273	2.18%
2023-05-17	0	55.10	55.05	55.10	54.80	57.80	27,690,741	1,546,244,066	55.840	46.12	46.08	46.12	45.87	48.38	33,079,155	46.744	-4.42%
2023-05-16	0	57.65	57.60	57.65	57.20	58.50	17,728,375	1,024,805,915	57.806	48.26	48.22	48.26	47.88	48.97	21,178,186	48.390	-0.69%
2023-05-15	0	58.05	58.00	58.05	55.60	58.80	21,739,324	1,246,511,641	57.339	48.59	48.55	48.59	46.54	49.22	25,969,636	47.999	3.85%
2023-05-12	0	55.90	55.90	55.95	55.85	57.20	23,497,645	1,324,135,736	56.352	46.79	46.79	46.84	46.75	47.88	28,070,113	47.172	-3.04%
2023-05-11	0	57.65	57.60	57.65	56.95	58.75	22,409,448	1,294,210,835	57.753	48.26	48.22	48.26	47.67	49.18	26,770,161	48.345	-0.09%
2023-05-10	0	57.70	57.65	57.70	57.55	59.00	21,775,281	1,261,324,552	57.925	48.30	48.26	48.30	48.18	49.39	26,012,590	48.489	-1.79%
2023-05-09	0	58.75	58.70	58.75	58.50	61.70	38,189,725	2,282,048,627	59.756	49.18	49.14	49.18	48.97	51.65	45,621,163	50.022	-3.92%
2023-05-08	0	61.15	61.10	61.15	59.80	61.20	38,049,667	2,305,239,124	60.585	51.19	51.15	51.19	50.06	51.23	45,453,851	50.716	1.83%
2023-05-05	0	60.05	60.00	60.05	59.40	61.35	52,111,613	3,140,443,706	60.264	50.27	50.23	50.27	49.72	51.36	62,252,148	50.447	1.35%
2023-05-04	0	59.25	59.20	59.25	54.75	59.25	55,580,135	3,242,821,703	58.345	49.60	49.56	49.60	45.83	49.60	66,395,619	48.841	7.73%
2023-05-03	0	55.00	55.00	55.05	54.15	55.25	20,700,150	1,131,125,355	54.643	46.04	46.04	46.08	45.33	46.25	24,728,246	45.742	-1.08%
2023-05-02	0	55.60	55.55	55.60	55.30	58.00	25,607,995	1,442,481,854	56.329	46.54	46.50	46.54	46.29	48.55	30,591,122	47.154	-1.94%
2023-04-28	0	56.70	56.65	56.70	56.05	58.25	60,233,424	3,438,588,653	57.088	47.46	47.42	47.46	46.92	48.76	71,954,403	47.788	0.89%
2023-04-27	0	56.20	56.20	56.25	52.25	56.80	65,832,119	3,630,932,799	55.154	47.05	47.05	47.09	43.74	47.55	78,642,563	46.170	9.02%
2023-04-26	0	51.55	51.55	51.60	50.85	52.15	24,713,490	1,273,818,573	51.543	43.15	43.15	43.19	42.57	43.66	29,522,553	43.147	0.19%
2023-04-25	0	51.45	51.45	51.50	51.25	52.50	25,602,869	1,324,011,497	51.713	43.07	43.07	43.11	42.90	43.95	30,584,998	43.290	-2.28%
2023-04-24	0	52.65	52.60	52.65	51.85	53.70	18,345,024	966,886,359	52.706	44.07	44.03	44.07	43.40	44.95	21,914,830	44.120	-0.47%
2023-04-21	0	52.90	52.85	52.90	52.40	54.70	31,019,124	1,647,939,645	53.127	44.28	44.24	44.28	43.86	45.79	37,055,216	44.473	-3.64%
2023-04-20	0	54.90	54.85	54.90	54.15	55.30	18,735,052	1,027,347,770	54.836	45.96	45.92	45.96	45.33	46.29	22,380,755	45.903	1.20%
2023-04-19	0	54.25	54.20	54.25	54.10	55.45	20,375,414	1,113,548,216	54.652	45.41	45.37	45.41	45.29	46.42	24,340,319	45.749	-1.18%
2023-04-18	0	54.90	54.85	54.90	53.70	55.95	35,094,369	1,939,797,798	55.274	45.96	45.92	45.96	44.95	46.84	41,923,474	46.270	1.48%
2023-04-17	0	54.10	54.05	54.10	51.35	54.45	26,963,997	1,442,920,121	53.513	45.29	45.25	45.29	42.99	45.58	32,210,992	44.796	3.84%
2023-04-14	0	52.10	52.05	52.10	51.35	52.60	17,603,006	916,223,485	52.049	43.61	43.57	43.61	42.99	44.03	21,028,421	43.571	1.07%
2023-04-13	0	51.55	51.55	51.60	50.20	51.55	21,563,438	1,099,436,762	50.986	43.15	43.15	43.19	42.02	43.15	25,759,524	42.681	-0.48%
2023-04-12	0	51.80	51.80	51.85	51.55	52.35	13,849,831	718,645,945	51.888	43.36	43.36	43.40	43.15	43.82	16,544,906	43.436	-0.58%
2023-04-11	0	52.10	52.05	52.10	51.25	52.85	23,722,202	1,234,563,399	52.043	43.61	43.57	43.61	42.90	44.24	28,338,367	43.565	2.16%
2023-04-06	0	51.00	50.95	51.00	50.20	51.10	17,928,373	908,799,720	50.691	42.69	42.65	42.69	42.02	42.78	21,417,102	42.433	0.59%
2023-04-04	0	50.70	50.70	50.75	50.25	51.20	17,594,436	891,680,391	50.680	42.44	42.44	42.48	42.06	42.86	21,018,183	42.424	-0.98%
2023-04-03	0	51.20	51.20	51.25	50.50	51.75	16,253,343	828,738,385	50.989	42.86	42.86	42.90	42.27	43.32	19,416,123	42.683	0.20%
2023-03-31	0	51.10	51.05	51.10	51.05	52.75	27,857,379	1,439,956,109	51.690	42.78	42.73	42.78	42.73	44.16	33,278,219	43.270	0.59%
2023-03-30	0	50.80	50.80	50.85	50.10	51.50	40,027,914	2,024,854,925	50.586	42.52	42.52	42.57	41.94	43.11	47,817,050	42.346	-1.84%
2023-03-29	0	51.75	51.65	51.75	50.90	53.20	24,820,036	1,282,434,472	51.669	43.32	43.24	43.32	42.61	44.53	29,649,832	43.253	0.98%
2023-03-28	0	51.25	51.25	51.30	50.75	52.00	16,271,596	834,461,354	51.283	42.90	42.90	42.94	42.48	43.53	19,437,928	42.930	1.08%
2023-03-27	0	50.70	50.65	50.70	50.45	52.00	21,704,620	1,105,025,743	50.912	42.44	42.40	42.44	42.23	43.53	25,928,179	42.619	-2.50%
2023-03-24	0	52.00	51.95	52.00	51.35	52.20	17,025,925	883,093,220	51.868	43.53	43.49	43.53	42.99	43.70	20,339,044	43.419	-1.14%
2023-03-23	0	52.60	52.55	52.60	51.10	52.75	24,386,837	1,268,896,516	52.032	44.03	43.99	44.03	42.78	44.16	29,132,335	43.556	2.14%
2023-03-22	0	51.50	51.45	51.50	50.95	52.15	35,851,244	1,848,887,112	51.571	43.11	43.07	43.11	42.65	43.66	42,827,631	43.170	1.58%
2023-03-21	0	50.70	50.70	50.75	50.35	51.25	26,619,533	1,351,333,739	50.765	42.44	42.44	42.48	42.15	42.90	31,799,497	42.495	1.30%
2023-03-20	0	50.05	50.05	50.10	49.75	51.65	42,755,952	2,150,255,398	50.291	41.90	41.90	41.94	41.65	43.24	51,075,944	42.099	-3.00%
2023-03-17	0	51.60	51.60	51.65	50.95	52.65	44,435,564	2,292,379,216	51.589	43.19	43.19	43.24	42.65	44.07	53,082,396	43.185	2.18%
2023-03-16	0	50.50	50.50	50.55	49.85	51.10	51,226,284	2,582,038,963	50.405	42.27	42.27	42.32	41.73	42.78	61,194,540	42.194	-3.35%
2023-03-15	0	52.25	52.25	52.30	51.70	52.95	23,258,780	1,215,420,125	52.256	43.74	43.74	43.78	43.28	44.32	27,784,767	43.744	3.06%
2023-03-14	0	50.70	50.70	50.80	50.40	52.10	30,501,713	1,560,209,441	51.152	42.44	42.44	42.52	42.19	43.61	36,437,121	42.819	-2.87%
2023-03-13	0	52.20	52.20	52.25	51.30	52.90	30,562,003	1,596,829,628	52.249	43.70	43.70	43.74	42.94	44.28	36,509,143	43.738	1.36%
2023-03-10	0	51.50	51.50	51.55	51.30	52.55	30,699,818	1,590,778,059	51.817	43.11	43.11	43.15	42.94	43.99	36,673,776	43.376	-1.62%
2023-03-09	0	52.35	52.35	52.40	52.15	53.75	29,630,632	1,568,689,825	52.941	43.82	43.82	43.86	43.66	44.99	35,396,534	44.318	-1.69%
2023-03-08	0	53.25	53.25	53.30	53.00	54.45	31,011,200	1,654,526,431	53.353	44.58	44.58	44.62	44.37	45.58	37,045,750	44.662	-4.05%
2023-03-07	0	55.50	55.45	55.50	54.60	57.15	26,555,463	1,479,441,349	55.711	46.46	46.42	46.46	45.71	47.84	31,722,960	46.636	-0.63%
2023-03-06	0	55.85	55.80	55.85	55.25	57.35	23,384,375	1,306,194,334	55.858	46.75	46.71	46.75	46.25	48.01	27,934,802	46.759	-2.36%
2023-03-03	0	57.20	57.15	57.20	56.85	57.90	15,569,291	893,407,230	57.383	47.88	47.84	47.88	47.59	48.47	18,598,960	48.035	0.53%
2023-03-02	0	56.90	56.85	56.90	56.55	58.00	17,659,491	1,007,438,584	57.048	47.63	47.59	47.63	47.34	48.55	21,095,897	47.755	-1.04%
2023-03-01	0	57.50	57.50	57.55	53.50	57.75	42,650,882	2,403,801,002	56.360	48.13	48.13	48.18	44.79	48.34	50,950,429	47.179	7.88%
2023-02-28	0	53.30	53.30	53.35	53.00	54.65	28,520,232	1,527,349,851	53.553	44.62	44.62	44.66	44.37	45.75	34,070,058	44.830	-0.37%
2023-02-27	0	53.50	53.50	53.55	53.15	54.30	25,018,383	1,339,825,148	53.554	44.79	44.79	44.83	44.49	45.45	29,886,776	44.830	-1.20%
2023-02-24	0	54.15	54.10	54.15	54.10	55.80	32,396,270	1,765,347,737	54.492	45.33	45.29	45.33	45.29	46.71	38,700,345	45.616	-3.13%
2023-02-23	0	55.90	55.90	55.95	55.55	56.95	20,247,191	1,137,614,287	56.186	46.79	46.79	46.84	46.50	47.67	24,187,145	47.034	0.54%
2023-02-22	0	55.60	55.60	55.65	55.30	57.25	35,991,272	2,019,380,872	56.108	46.54	46.54	46.58	46.29	47.92	42,994,908	46.968	-3.05%
2023-02-21	0	57.35	57.30	57.35	57.00	58.40	23,596,391	1,354,915,694	57.420	48.01	47.97	48.01	47.72	48.89	28,188,074	48.067	-1.21%
2023-02-20	0	58.05	58.05	58.10	56.85	58.65	18,037,957	1,042,397,187	57.789	48.59	48.59	48.64	47.59	49.10	21,548,010	48.376	1.75%
2023-02-17	0	57.05	57.00	57.05	56.65	57.95	15,016,744	860,072,714	57.274	47.76	47.72	47.76	47.42	48.51	17,938,891	47.945	-0.70%
2023-02-16	0	57.45	57.45	57.50	57.00	58.55	21,450,519	1,241,327,935	57.869	48.09	48.09	48.13	47.72	49.01	25,624,632	48.443	1.32%
2023-02-15	0	56.70	56.70	56.75	56.30	58.55	28,540,504	1,621,517,715	56.815	47.46	47.46	47.51	47.13	49.01	34,094,275	47.560	-2.74%
2023-02-14	0	58.30	58.30	58.35	57.70	59.00	14,383,725	838,671,874	58.307	48.80	48.80	48.85	48.30	49.39	17,182,692	48.809	0.43%
2023-02-13	0	58.05	58.00	58.05	57.00	58.35	20,370,406	1,177,932,788	57.826	48.59	48.55	48.59	47.72	48.85	24,334,337	48.406	-0.43%
2023-02-10	0	58.30	58.25	58.30	57.80	59.15	21,168,324	1,234,117,405	58.300	48.80	48.76	48.80	48.38	49.51	25,287,523	48.803	-1.44%
2023-02-09	0	59.15	59.15	59.20	57.00	59.30	32,727,642	1,917,746,337	58.597	49.51	49.51	49.56	47.72	49.64	39,096,199	49.052	2.69%
2023-02-08	0	57.60	57.55	57.60	56.95	58.10	21,675,693	1,246,349,756	57.500	48.22	48.18	48.22	47.67	48.64	25,893,623	48.133	0.96%
2023-02-07	0	57.05	57.00	57.05	56.20	57.75	24,077,635	1,375,675,443	57.135	47.76	47.72	47.76	47.05	48.34	28,762,965	47.828	1.78%
2023-02-06	0	56.05	56.05	56.10	55.55	56.65	41,934,130	2,350,609,396	56.055	46.92	46.92	46.96	46.50	47.42	50,094,202	46.924	-3.20%
2023-02-03	0	57.90	57.90	57.95	57.35	59.95	49,741,765	2,887,480,716	58.049	48.47	48.47	48.51	48.01	50.18	59,421,145	48.593	-4.14%
2023-02-02	0	60.40	60.35	60.40	60.40	61.95	35,580,217	2,166,021,044	60.877	50.56	50.52	50.56	50.56	51.86	42,503,864	50.961	-2.03%
2023-02-01	0	61.65	61.60	61.65	60.00	62.00	40,860,902	2,499,434,462	61.169	51.61	51.57	51.61	50.23	51.90	48,812,132	51.205	1.57%
2023-01-31	0	60.70	60.65	60.70	60.00	61.75	54,744,630	3,329,829,053	60.825	50.81	50.77	50.81	50.23	51.69	65,397,531	50.917	-0.33%
2023-01-30	0	60.90	60.80	60.90	60.55	64.15	60,395,574	3,737,527,423	61.884	50.98	50.90	50.98	50.69	53.70	72,148,107	51.804	-5.14%
2023-01-27	0	64.20	64.15	64.20	63.90	65.10	28,626,737	1,844,419,835	64.430	53.74	53.70	53.74	53.49	54.50	34,197,289	53.935	-0.85%
2023-01-26	0	64.75	64.70	64.75	62.95	64.80	43,712,601	2,797,105,914	63.989	54.20	54.16	54.20	52.70	54.24	52,218,750	53.565	4.18%
2023-01-20	0	62.15	62.10	62.15	60.65	62.20	31,762,007	1,950,884,173	61.422	52.03	51.98	52.03	50.77	52.07	37,942,659	51.417	2.81%
2023-01-19	0	60.45	60.40	60.45	59.80	60.65	20,329,213	1,223,846,589	60.201	50.60	50.56	50.60	50.06	50.77	24,285,128	50.395	0.42%
2023-01-18	0	60.20	60.15	60.20	58.85	60.50	25,015,792	1,497,145,934	59.848	50.39	50.35	50.39	49.26	50.64	29,883,680	50.099	1.43%
2023-01-17	0	59.35	59.35	59.40	58.90	60.85	43,059,896	2,566,259,508	59.597	49.68	49.68	49.72	49.31	50.94	51,439,034	49.889	-2.38%
2023-01-16	0	60.80	60.80	60.85	60.65	63.10	49,041,970	3,023,243,768	61.646	50.90	50.90	50.94	50.77	52.82	58,585,175	51.604	-2.17%
2023-01-13	0	62.15	62.10	62.15	59.80	62.20	50,482,568	3,077,997,321	60.971	52.03	51.98	52.03	50.06	52.07	60,306,103	51.040	3.58%
2023-01-12	0	60.00	59.95	60.00	58.90	60.30	56,867,857	3,398,806,286	59.767	50.23	50.18	50.23	49.31	50.48	67,933,922	50.031	2.13%
2023-01-11	0	58.75	58.70	58.75	57.30	59.60	66,201,098	3,894,821,148	58.833	49.18	49.14	49.18	47.97	49.89	79,083,343	49.250	3.52%
2023-01-10	0	56.75	56.70	56.75	56.70	59.35	42,527,119	2,457,031,606	57.776	47.51	47.46	47.51	47.46	49.68	50,802,582	48.364	-3.07%
2023-01-09	0	58.55	58.50	58.55	56.80	59.15	52,263,238	3,038,742,395	58.143	49.01	48.97	49.01	47.55	49.51	62,433,278	48.672	3.90%
2023-01-06	0	56.35	56.25	56.35	55.50	57.00	46,524,915	2,616,078,221	56.230	47.17	47.09	47.17	46.46	47.72	55,578,320	47.070	1.71%
2023-01-05	0	55.40	55.35	55.40	54.80	56.55	44,636,366	2,476,419,731	55.480	46.38	46.33	46.38	45.87	47.34	53,322,273	46.443	-0.54%
2023-01-04	0	55.70	55.65	55.70	52.95	55.75	47,876,092	2,615,831,695	54.638	46.63	46.58	46.63	44.32	46.67	57,192,426	45.737	5.39%
2023-01-03	0	52.85	52.85	52.90	50.40	53.00	36,929,088	1,927,935,918	52.206	44.24	44.24	44.28	42.19	44.37	44,115,216	43.702	2.32%
2022-12-30	0	51.65	51.65	51.75	51.15	52.75	31,803,365	1,651,929,206	51.942	43.24	43.24	43.32	42.82	44.16	37,992,065	43.481	1.87%
2022-12-29	0	50.70	50.60	50.70	48.90	50.85	33,101,762	1,654,748,628	49.990	42.44	42.36	42.44	40.93	42.57	39,543,120	41.847	-1.07%
2022-12-28	0	51.25	51.25	51.30	50.80	52.05	34,303,984	1,762,981,517	51.393	42.90	42.90	42.94	42.52	43.57	40,979,286	43.021	1.59%
2022-12-23	0	50.45	50.40	50.45	49.75	50.90	18,858,935	949,069,048	50.325	42.23	42.19	42.23	41.65	42.61	22,528,744	42.127	-0.10%
2022-12-22	0	50.50	50.50	50.55	50.15	51.00	28,974,097	1,466,050,786	50.599	42.27	42.27	42.32	41.98	42.69	34,612,242	42.356	1.30%
2022-12-21	0	49.85	49.80	49.85	48.95	50.10	21,560,658	1,072,172,870	49.728	41.73	41.69	41.73	40.98	41.94	25,756,203	41.628	1.53%
2022-12-20	0	49.10	49.05	49.10	48.10	49.65	22,328,766	1,092,224,925	48.916	41.10	41.06	41.10	40.26	41.56	26,673,779	40.948	-1.60%
2022-12-19	0	49.90	49.90	49.95	49.35	51.75	22,882,399	1,149,222,176	50.223	41.77	41.77	41.81	41.31	43.32	27,335,145	42.042	-2.16%
2022-12-16	0	51.00	50.95	51.00	49.80	51.60	33,531,772	1,705,002,364	50.847	42.69	42.65	42.69	41.69	43.19	40,056,807	42.565	2.20%
2022-12-15	0	49.90	49.85	49.90	49.40	51.40	37,282,854	1,866,854,978	50.073	41.77	41.73	41.77	41.35	43.03	44,537,822	41.916	-1.77%
2022-12-14	0	50.80	50.80	50.85	50.35	51.90	31,017,646	1,584,619,012	51.088	42.52	42.52	42.57	42.15	43.45	37,053,451	42.766	-0.29%
2022-12-13	0	50.95	50.95	51.00	50.45	51.55	35,069,160	1,790,805,013	51.065	42.65	42.65	42.69	42.23	43.15	41,893,359	42.747	1.19%
2022-12-12	0	50.35	50.35	50.40	50.10	52.00	32,128,581	1,638,557,830	51.000	42.15	42.15	42.19	41.94	43.53	38,380,566	42.692	-4.55%
2022-12-09	0	52.75	52.70	52.75	51.20	52.95	58,059,903	3,037,952,197	52.324	44.16	44.12	44.16	42.86	44.32	69,357,931	43.801	2.53%
2022-12-08	0	51.45	51.40	51.45	49.25	51.65	39,187,167	1,994,533,870	50.898	43.07	43.03	43.07	41.23	43.24	46,812,700	42.607	4.79%
2022-12-07	0	49.10	49.10	49.15	49.05	51.90	69,557,276	3,504,291,520	50.380	41.10	41.10	41.14	41.06	43.45	83,092,608	42.173	-4.94%
2022-12-06	0	51.65	51.60	51.65	50.10	52.05	73,352,584	3,751,283,927	51.140	43.24	43.19	43.24	41.94	43.57	87,626,455	42.810	-2.46%
2022-12-05	0	52.95	52.90	52.95	48.15	53.10	102,675,588	5,238,757,223	51.022	44.32	44.28	44.32	40.31	44.45	122,655,499	42.711	13.14%
2022-12-02	0	46.80	46.80	46.90	46.30	47.80	37,282,518	1,747,706,778	46.877	39.18	39.18	39.26	38.76	40.01	44,537,421	39.241	-1.58%
2022-12-01	0	47.55	47.55	47.60	47.35	50.00	48,325,221	2,326,088,032	48.134	39.80	39.80	39.85	39.64	41.86	57,728,952	40.293	-0.42%
2022-11-30	0	47.75	47.70	47.75	46.55	48.00	79,715,289	3,766,650,871	47.251	39.97	39.93	39.97	38.97	40.18	95,227,295	39.554	1.06%
2022-11-29	0	47.25	47.20	47.25	43.00	47.40	96,954,957	4,418,550,039	45.573	39.55	39.51	39.55	36.00	39.68	115,821,675	38.150	12.90%
2022-11-28	0	41.85	41.80	41.85	40.35	42.05	46,328,302	1,909,655,849	41.220	35.03	34.99	35.03	33.78	35.20	55,343,447	34.506	-4.56%
2022-11-25	0	43.85	43.80	43.85	42.20	43.95	30,453,567	1,316,425,861	43.227	36.71	36.67	36.71	35.33	36.79	36,379,606	36.186	3.06%
2022-11-24	0	42.55	42.50	42.55	41.90	42.60	21,281,846	900,724,525	42.324	35.62	35.58	35.62	35.07	35.66	25,423,136	35.429	1.79%
2022-11-23	0	41.80	41.80	41.85	41.20	42.40	23,050,040	965,680,065	41.895	34.99	34.99	35.03	34.49	35.49	27,535,408	35.070	1.09%
2022-11-22	0	41.35	41.35	41.40	40.85	42.00	27,896,519	1,156,080,749	41.442	34.61	34.61	34.66	34.20	35.16	33,324,976	34.691	0.49%
2022-11-21	0	41.15	41.10	41.15	40.05	41.50	33,588,039	1,371,536,087	40.834	34.45	34.41	34.45	33.53	34.74	40,124,023	34.182	-3.06%
2022-11-18	0	42.45	42.40	42.45	42.10	44.00	35,609,312	1,524,629,973	42.815	35.54	35.49	35.54	35.24	36.83	42,538,621	35.841	-3.74%
2022-11-17	0	44.10	44.00	44.10	41.90	44.15	53,548,573	2,306,549,249	43.074	36.92	36.83	36.92	35.07	36.96	63,968,730	36.057	-0.79%
2022-11-16	0	44.45	44.40	44.45	43.50	44.50	64,946,586	2,860,646,889	44.046	37.21	37.17	37.21	36.41	37.25	77,584,712	36.871	0.68%
2022-11-15	0	44.15	44.10	44.15	42.00	44.20	77,359,850	3,365,627,262	43.506	36.96	36.92	36.96	35.16	37.00	92,413,505	36.419	5.37%
2022-11-14	0	41.90	41.80	41.90	41.10	42.95	96,173,258	4,039,483,503	42.002	35.07	34.99	35.07	34.41	35.95	114,887,864	35.160	6.21%
2022-11-11	0	39.45	39.40	39.45	36.60	39.45	70,560,459	2,695,996,079	38.208	33.02	32.98	33.02	30.64	33.02	84,291,003	31.984	13.53%
2022-11-10	0	34.75	34.70	34.75	34.35	34.90	22,335,655	774,519,149	34.676	29.09	29.05	29.09	28.75	29.21	26,682,008	29.028	-1.97%
2022-11-09	0	35.45	35.40	35.45	35.05	36.45	31,787,862	1,134,122,733	35.678	29.68	29.63	29.68	29.34	30.51	37,973,545	29.866	-1.80%
2022-11-08	0	36.10	36.10	36.15	35.80	37.00	37,535,697	1,363,236,826	36.318	30.22	30.22	30.26	29.97	30.97	44,839,866	30.402	-1.90%
2022-11-07	0	36.80	36.75	36.80	34.45	37.05	71,677,727	2,597,138,070	36.234	30.81	30.76	30.81	28.84	31.01	85,625,683	30.331	6.20%
2022-11-04	0	34.65	34.60	34.65	32.10	35.05	72,105,351	2,472,054,371	34.284	29.01	28.96	29.01	26.87	29.34	86,136,520	28.699	8.62%
2022-11-03	0	31.90	31.85	31.90	31.70	33.00	31,288,109	1,008,015,990	32.217	26.70	26.66	26.70	26.54	27.62	37,376,544	26.969	-4.20%
2022-11-02	0	33.30	33.25	33.30	32.05	33.50	33,452,365	1,097,323,069	32.803	27.88	27.83	27.88	26.83	28.04	39,961,948	27.459	1.37%
2022-11-01	0	32.85	32.80	32.85	31.40	33.15	62,705,403	2,025,373,644	32.300	27.50	27.46	27.50	26.29	27.75	74,907,411	27.038	4.62%
2022-10-31	0	31.40	31.40	31.45	31.30	33.00	49,959,994	1,594,272,494	31.911	26.29	26.29	26.33	26.20	27.62	59,681,840	26.713	-3.24%
2022-10-28	0	32.45	32.45	32.50	32.30	34.20	42,848,969	1,418,164,791	33.097	27.16	27.16	27.21	27.04	28.63	51,187,062	27.706	-3.71%
2022-10-27	0	33.70	33.70	33.75	33.55	35.05	38,568,141	1,322,453,768	34.289	28.21	28.21	28.25	28.08	29.34	46,073,216	28.703	0.60%
2022-10-26	0	33.50	33.45	33.50	32.30	34.00	44,227,175	1,473,824,926	33.324	28.04	28.00	28.04	27.04	28.46	52,833,457	27.896	1.36%
2022-10-25	0	33.05	33.05	33.10	32.00	33.65	46,845,309	1,542,877,933	32.936	27.67	27.67	27.71	26.79	28.17	55,961,060	27.571	0.92%
2022-10-24	0	32.75	32.70	32.75	32.55	36.25	72,228,174	2,453,313,082	33.966	27.42	27.37	27.42	27.25	30.35	86,283,243	28.433	-11.01%
2022-10-21	0	36.80	36.80	36.85	36.50	37.30	19,128,837	705,445,765	36.879	30.81	30.81	30.85	30.55	31.22	22,851,167	30.871	-1.34%
2022-10-20	0	37.30	37.25	37.30	36.50	37.40	26,865,575	995,316,846	37.048	31.22	31.18	31.22	30.55	31.31	32,093,417	31.013	-0.13%
2022-10-19	0	37.35	37.35	37.40	37.30	38.70	17,576,844	662,523,989	37.693	31.27	31.27	31.31	31.22	32.40	20,997,168	31.553	-2.99%
2022-10-18	0	38.50	38.45	38.50	37.40	38.85	22,923,218	873,904,823	38.123	32.23	32.19	32.23	31.31	32.52	27,383,907	31.913	0.65%
2022-10-17	0	38.25	38.25	38.30	37.35	38.60	25,599,119	969,678,709	37.879	32.02	32.02	32.06	31.27	32.31	30,580,518	31.709	0.26%
2022-10-14	0	38.15	38.10	38.15	37.95	39.70	29,315,892	1,140,621,268	38.908	31.94	31.89	31.94	31.77	33.23	35,020,548	32.570	0.39%
2022-10-13	0	38.00	37.95	38.00	37.95	38.90	22,730,579	869,543,027	38.254	31.81	31.77	31.81	31.77	32.56	27,153,782	32.023	-2.19%
2022-10-12	0	38.85	38.80	38.85	38.10	39.65	32,105,758	1,245,015,306	38.779	32.52	32.48	32.52	31.89	33.19	38,353,301	32.462	1.30%
2022-10-11	0	38.35	38.30	38.35	38.25	39.65	25,947,121	1,006,776,594	38.801	32.10	32.06	32.10	32.02	33.19	30,996,239	32.481	-2.54%
2022-10-10	0	39.35	39.35	39.40	39.20	40.20	24,049,836	952,892,899	39.622	32.94	32.94	32.98	32.81	33.65	28,729,756	33.167	-1.99%
2022-10-07	0	40.15	40.15	40.20	40.05	40.70	11,025,996	444,520,921	40.316	33.61	33.61	33.65	33.53	34.07	13,171,573	33.749	-1.83%
2022-10-06	0	40.90	40.90	40.95	40.75	41.60	11,944,573	490,190,055	41.039	34.24	34.24	34.28	34.11	34.82	14,268,899	34.354	-0.49%
2022-10-05	0	41.10	41.05	41.10	39.00	41.55	55,608,848	2,261,220,292	40.663	34.41	34.36	34.41	32.65	34.78	66,429,919	34.039	9.60%
2022-10-03	0	37.50	37.45	37.50	37.00	39.35	37,985,312	1,432,971,775	37.724	31.39	31.35	31.39	30.97	32.94	45,376,973	31.579	-4.34%
2022-09-30	0	39.20	39.20	39.25	38.65	39.85	35,930,029	1,406,562,908	39.147	32.81	32.81	32.86	32.35	33.36	42,921,747	32.770	2.22%
2022-09-29	0	38.35	38.30	38.35	37.75	40.20	44,690,921	1,734,790,853	38.818	32.10	32.06	32.10	31.60	33.65	53,387,444	32.494	-1.67%
2022-09-28	0	39.00	39.00	39.05	39.00	40.80	44,766,649	1,783,892,932	39.849	32.65	32.65	32.69	32.65	34.15	53,477,908	33.358	-4.18%
2022-09-27	0	40.70	40.70	40.75	40.55	41.70	32,484,857	1,330,884,533	40.969	34.07	34.07	34.11	33.94	34.91	38,806,170	34.296	-2.05%
2022-09-26	0	41.55	41.50	41.55	41.00	42.60	28,499,454	1,187,721,643	41.675	34.78	34.74	34.78	34.32	35.66	34,045,237	34.887	-1.07%
2022-09-23	0	42.00	42.00	42.05	41.70	43.00	23,003,436	973,946,868	42.339	35.16	35.16	35.20	34.91	36.00	27,479,735	35.442	0.00%
2022-09-22	0	42.00	41.95	42.00	41.40	42.25	35,529,568	1,489,050,670	41.910	35.16	35.12	35.16	34.66	35.37	42,443,359	35.083	-1.75%
2022-09-21	0	42.75	42.70	42.75	42.60	43.60	30,873,333	1,329,282,897	43.056	35.79	35.74	35.79	35.66	36.50	36,881,056	36.042	-2.95%
2022-09-20	0	44.05	44.00	44.05	43.30	44.75	25,955,577	1,138,851,190	43.877	36.87	36.83	36.87	36.25	37.46	31,006,341	36.730	0.26%
2022-09-19	0	45.00	45.00	45.05	44.70	45.85	22,516,548	1,016,337,160	45.137	36.78	36.78	36.82	36.54	37.48	27,548,309	36.893	-1.64%
2022-09-16	0	45.75	45.70	45.75	45.40	46.45	22,728,781	1,039,291,122	45.726	37.39	37.35	37.39	37.11	37.97	27,807,970	37.374	-1.72%
2022-09-15	0	46.55	46.55	46.60	45.85	47.40	18,505,028	863,463,756	46.661	38.05	38.05	38.09	37.48	38.74	22,640,337	38.138	1.42%
2022-09-14	0	45.90	45.90	45.95	45.90	46.90	22,087,964	1,021,288,581	46.237	37.52	37.52	37.56	37.52	38.33	27,023,950	37.792	-3.37%
2022-09-13	0	47.50	47.50	47.60	47.15	48.35	25,007,068	1,194,622,139	47.771	38.82	38.82	38.91	38.54	39.52	30,595,385	39.046	0.00%
2022-09-09	0	47.50	47.50	47.55	45.25	47.85	34,151,561	1,605,910,394	47.023	38.82	38.82	38.86	36.98	39.11	41,783,393	38.434	5.32%
2022-09-08	0	45.10	45.10	45.15	45.10	45.95	17,149,035	778,722,569	45.409	36.86	36.86	36.90	36.86	37.56	20,981,321	37.115	-1.10%
2022-09-07	0	45.60	45.60	45.65	45.00	45.90	16,040,526	727,564,508	45.358	37.27	37.27	37.31	36.78	37.52	19,625,094	37.073	-0.22%
2022-09-06	0	45.70	45.70	45.75	45.35	46.65	18,302,172	838,985,120	45.841	37.35	37.35	37.39	37.07	38.13	22,392,149	37.468	0.55%
2022-09-05	0	45.45	45.40	45.45	45.00	45.90	14,836,866	674,960,437	45.492	37.15	37.11	37.15	36.78	37.52	18,152,453	37.183	-0.55%
2022-09-02	0	45.70	45.70	45.75	45.55	46.45	18,347,638	840,683,427	45.820	37.35	37.35	37.39	37.23	37.97	22,447,775	37.451	-0.76%
2022-09-01	0	46.05	46.05	46.10	45.60	46.60	18,374,320	847,293,918	46.113	37.64	37.64	37.68	37.27	38.09	22,480,420	37.690	-0.65%
2022-08-31	0	46.35	46.35	46.40	45.05	47.20	28,578,964	1,324,438,444	46.343	37.88	37.88	37.92	36.82	38.58	34,965,490	37.878	0.87%
2022-08-30	0	45.95	45.90	45.95	45.40	46.30	21,896,807	1,002,964,996	45.804	37.56	37.52	37.56	37.11	37.84	26,790,075	37.438	-0.86%
2022-08-29	0	46.35	46.35	46.40	45.55	46.50	22,299,551	1,028,083,408	46.103	37.88	37.88	37.92	37.23	38.01	27,282,820	37.682	-0.64%
2022-08-26	0	46.65	46.60	46.65	45.55	46.65	35,911,718	1,657,651,831	46.159	38.13	38.09	38.13	37.23	38.13	43,936,891	37.728	0.54%
2022-08-25	0	46.40	46.40	46.45	44.00	46.70	45,523,861	2,085,064,751	45.802	37.92	37.92	37.97	35.96	38.17	55,697,055	37.436	5.33%
2022-08-24	0	44.05	44.05	44.10	43.55	44.80	47,247,626	2,081,696,061	44.059	36.00	36.00	36.05	35.60	36.62	57,806,029	36.012	2.56%
2022-08-23	0	42.95	42.90	42.95	42.55	43.60	26,951,446	1,154,606,157	42.840	35.11	35.06	35.11	34.78	35.64	32,974,272	35.015	-1.26%
2022-08-22	0	43.50	43.50	43.55	42.85	44.50	22,652,730	990,965,342	43.746	35.55	35.55	35.60	35.02	36.37	27,714,924	35.756	-0.11%
2022-08-19	0	43.55	43.50	43.55	42.90	43.60	19,492,623	845,600,467	43.381	35.60	35.55	35.60	35.06	35.64	23,848,629	35.457	1.04%
2022-08-18	0	43.10	43.10	43.15	43.05	43.75	20,335,202	879,862,264	43.268	35.23	35.23	35.27	35.19	35.76	24,879,499	35.365	-1.49%
2022-08-17	0	43.75	43.70	43.75	43.30	44.20	25,352,659	1,110,496,935	43.802	35.76	35.72	35.76	35.39	36.13	31,018,205	35.801	-0.34%
2022-08-16	0	43.90	43.85	43.90	43.70	44.75	19,650,826	866,694,436	44.105	35.88	35.84	35.88	35.72	36.58	24,042,186	36.049	-0.68%
2022-08-15	0	44.20	44.15	44.20	44.05	45.00	16,700,549	739,263,028	44.266	36.13	36.09	36.13	36.00	36.78	20,432,612	36.181	-1.56%
2022-08-12	0	44.90	44.85	44.90	44.55	45.10	17,019,745	763,303,426	44.848	36.70	36.66	36.70	36.41	36.86	20,823,139	36.657	-0.22%
2022-08-11	0	45.00	44.90	45.00	43.50	45.05	26,336,383	1,167,076,926	44.314	36.78	36.70	36.78	35.55	36.82	32,221,761	36.220	2.97%
2022-08-10	0	43.70	43.65	43.70	43.25	44.80	36,335,993	1,590,852,557	43.782	35.72	35.68	35.72	35.35	36.62	44,455,979	35.785	-2.56%
2022-08-09	0	44.85	44.80	44.85	44.70	45.50	17,615,171	793,722,511	45.059	36.66	36.62	36.66	36.54	37.19	21,551,624	36.829	-0.22%
2022-08-08	0	44.95	44.90	44.95	44.85	45.65	12,835,606	578,353,727	45.059	36.74	36.70	36.74	36.66	37.31	15,703,972	36.828	-1.32%
2022-08-05	0	45.55	45.55	45.60	44.90	45.80	13,431,049	609,507,036	45.380	37.23	37.23	37.27	36.70	37.43	16,432,479	37.092	0.77%
2022-08-04	0	45.20	45.15	45.20	44.80	45.75	23,159,473	1,045,205,084	45.131	36.94	36.90	36.94	36.62	37.39	28,334,908	36.888	0.89%
2022-08-03	0	44.80	44.75	44.80	44.50	45.45	26,243,099	1,174,732,676	44.763	36.62	36.58	36.62	36.37	37.15	32,107,631	36.587	-0.11%
2022-08-02	0	44.85	44.85	44.90	44.40	45.85	27,368,934	1,227,850,347	44.863	36.66	36.66	36.70	36.29	37.48	33,485,056	36.669	-2.82%
2022-08-01	0	46.15	46.10	46.15	45.75	46.65	26,081,660	1,202,251,700	46.096	37.72	37.68	37.72	37.39	38.13	31,910,115	37.676	-0.11%
2022-07-29	0	46.20	46.20	46.25	46.00	47.65	40,320,433	1,876,050,242	46.529	37.76	37.76	37.80	37.60	38.95	49,330,819	38.030	-3.45%
2022-07-28	0	47.85	47.80	47.85	47.65	48.35	21,203,264	1,015,856,674	47.910	39.11	39.07	39.11	38.95	39.52	25,941,546	39.159	-0.42%
2022-07-27	0	48.05	48.05	48.10	47.65	48.35	14,893,149	714,874,525	48.000	39.27	39.27	39.31	38.95	39.52	18,221,313	39.233	-1.54%
2022-07-26	0	48.80	48.80	48.85	47.40	48.95	23,949,566	1,157,429,078	48.328	39.89	39.89	39.93	38.74	40.01	29,301,563	39.501	2.85%
2022-07-25	0	47.45	47.45	47.50	47.00	48.00	20,654,286	979,692,975	47.433	38.78	38.78	38.82	38.42	39.23	25,269,889	38.769	0.21%
2022-07-22	0	47.35	47.30	47.35	47.15	48.10	15,782,316	748,711,643	47.440	38.70	38.66	38.70	38.54	39.31	19,309,182	38.775	0.32%
2022-07-21	0	47.20	47.20	47.25	47.15	48.90	31,455,297	1,498,419,142	47.636	38.58	38.58	38.62	38.54	39.97	38,484,596	38.936	-3.38%
2022-07-20	0	48.85	48.85	48.90	48.75	49.70	20,776,771	1,019,325,003	49.061	39.93	39.93	39.97	39.85	40.62	25,419,745	40.100	0.83%
2022-07-19	0	48.45	48.45	48.50	48.30	49.25	13,719,825	667,559,964	48.657	39.60	39.60	39.64	39.48	40.25	16,785,787	39.769	-0.82%
2022-07-18	0	48.85	48.80	48.85	47.40	49.40	27,421,818	1,331,028,877	48.539	39.93	39.89	39.93	38.74	40.38	33,549,757	39.673	4.38%
2022-07-15	0	46.80	46.75	46.80	46.50	48.70	38,052,744	1,803,063,637	47.383	38.25	38.21	38.25	38.01	39.80	46,556,371	38.729	-2.60%
2022-07-14	0	48.05	48.00	48.05	47.75	50.85	64,317,650	3,125,126,360	48.589	39.27	39.23	39.27	39.03	41.56	78,690,682	39.714	-5.41%
2022-07-13	0	50.80	50.80	50.95	50.45	52.30	22,766,845	1,166,070,787	51.218	41.52	41.52	41.64	41.24	42.75	27,854,540	41.863	-1.07%
2022-07-12	0	51.35	51.30	51.35	51.05	52.20	15,913,110	816,908,616	51.336	41.97	41.93	41.97	41.73	42.67	19,469,204	41.959	-0.58%
2022-07-11	0	51.65	51.60	51.65	51.30	52.65	13,831,583	715,044,607	51.697	42.22	42.18	42.22	41.93	43.03	16,922,520	42.254	-2.27%
2022-07-08	0	52.85	52.85	52.90	52.50	53.40	11,600,697	613,254,906	52.864	43.20	43.20	43.24	42.91	43.65	14,193,099	43.208	0.67%
2022-07-07	0	52.50	52.50	52.55	51.35	52.75	14,494,098	756,660,746	52.205	42.91	42.91	42.95	41.97	43.12	17,733,087	42.669	0.67%
2022-07-06	0	52.15	52.10	52.15	51.35	53.25	25,038,258	1,302,263,737	52.011	42.62	42.58	42.62	41.97	43.52	30,633,545	42.511	-2.16%
2022-07-05	0	53.30	53.25	53.30	52.90	54.45	15,417,988	824,064,322	53.448	43.56	43.52	43.56	43.24	44.50	18,863,438	43.686	-0.37%
2022-07-04	0	53.50	53.50	53.55	52.70	53.95	23,698,625	1,263,589,890	53.319	43.73	43.73	43.77	43.07	44.10	28,994,544	43.580	0.28%
2022-06-30	0	53.35	53.35	53.50	53.05	54.25	24,442,537	1,310,486,812	53.615	43.61	43.61	43.73	43.36	44.34	29,904,698	43.822	-0.84%
2022-06-29	0	53.80	53.75	53.80	53.30	54.90	28,968,872	1,563,814,054	53.983	43.97	43.93	43.97	43.56	44.87	35,442,531	44.123	-1.10%
2022-06-28	0	54.40	54.35	54.40	53.25	54.55	27,898,247	1,507,502,737	54.036	44.46	44.42	44.46	43.52	44.59	34,132,654	44.166	0.00%
2022-06-27	0	54.40	54.35	54.40	53.20	54.65	34,675,690	1,877,277,773	54.138	44.46	44.42	44.46	43.48	44.67	42,424,649	44.250	1.49%
2022-06-24	0	53.60	53.55	53.60	52.65	53.80	34,271,569	1,829,105,731	53.371	43.81	43.77	43.81	43.03	43.97	41,930,219	43.623	2.10%
2022-06-23	0	52.50	52.45	52.50	51.55	53.05	23,044,265	1,209,941,455	52.505	42.91	42.87	42.91	42.13	43.36	28,193,955	42.915	1.94%
2022-06-22	0	51.50	51.50	51.55	51.50	52.75	23,999,363	1,249,754,940	52.075	42.09	42.09	42.13	42.09	43.12	29,362,488	42.563	-2.00%
2022-06-21	0	52.55	52.50	52.55	51.20	53.50	37,427,985	1,962,645,794	52.438	42.95	42.91	42.95	41.85	43.73	45,791,997	42.860	2.74%
2022-06-20	0	51.15	51.10	51.15	49.65	51.20	29,994,727	1,522,416,071	50.756	41.81	41.77	41.81	40.58	41.85	36,697,633	41.485	0.99%
2022-06-17	0	50.65	50.60	50.65	49.30	51.20	32,822,941	1,655,697,341	50.443	41.40	41.36	41.40	40.30	41.85	40,157,867	41.230	2.43%
2022-06-16	0	49.45	49.45	49.50	48.80	52.00	36,613,694	1,834,430,849	50.102	40.42	40.42	40.46	39.89	42.50	44,795,737	40.951	-2.18%
2022-06-15	0	50.55	50.50	50.55	46.50	51.30	67,626,944	3,372,637,630	49.871	41.32	41.28	41.32	38.01	41.93	82,739,502	40.762	8.01%
2022-06-14	0	46.80	46.75	46.80	45.80	47.60	28,682,151	1,340,207,079	46.726	38.25	38.21	38.25	37.43	38.91	35,091,736	38.192	0.11%
2022-06-13	0	46.75	46.70	46.75	46.70	47.45	29,281,957	1,377,789,436	47.053	38.21	38.17	38.21	38.17	38.78	35,825,581	38.458	-3.51%
2022-06-10	0	48.45	48.45	48.50	47.90	48.90	24,012,244	1,162,388,844	48.408	39.60	39.60	39.64	39.15	39.97	29,378,248	39.566	-0.72%
2022-06-09	0	48.80	48.75	48.80	48.70	49.85	25,166,241	1,237,329,533	49.166	39.89	39.85	39.89	39.80	40.74	30,790,128	40.186	-1.11%
2022-06-08	0	49.35	49.30	49.35	48.00	49.40	29,382,849	1,433,964,841	48.803	40.34	40.30	40.34	39.23	40.38	35,949,019	39.889	2.49%
2022-06-07	0	48.15	48.15	48.20	47.60	48.70	23,482,802	1,130,232,889	48.130	39.36	39.36	39.40	38.91	39.80	28,730,492	39.339	-1.03%
2022-06-06	0	48.65	48.65	48.70	46.35	48.70	24,462,022	1,170,899,681	47.866	39.76	39.76	39.80	37.88	39.80	29,928,537	39.123	3.51%
2022-06-02	0	47.00	46.95	47.00	46.70	47.65	27,835,393	1,307,777,181	46.983	38.42	38.37	38.42	38.17	38.95	34,055,754	38.401	-2.19%
2022-06-01	0	48.05	48.00	48.05	47.70	48.55	33,642,838	1,634,984,239	48.598	39.27	39.23	39.27	38.99	39.68	41,160,986	39.722	-0.92%
2022-05-31	0	50.30	50.30	50.35	49.20	50.30	120,325,146	6,030,096,546	50.115	39.64	39.64	39.68	38.77	39.64	152,688,466	39.493	1.62%
2022-05-30	0	49.50	49.45	49.50	48.75	49.75	32,347,314	1,595,456,361	49.323	39.01	38.97	39.01	38.42	39.21	41,047,627	38.868	2.27%
2022-05-27	0	48.40	48.35	48.40	47.35	48.40	28,697,404	1,374,003,582	47.879	38.14	38.10	38.14	37.31	38.14	36,416,017	37.731	3.86%
2022-05-26	0	46.60	46.55	46.60	46.20	47.20	22,005,787	1,023,854,431	46.527	36.72	36.68	36.72	36.41	37.20	27,924,586	36.665	-0.53%
2022-05-25	0	46.85	46.85	46.90	46.55	47.45	23,314,654	1,092,398,481	46.855	36.92	36.92	36.96	36.68	37.39	29,585,493	36.923	-0.32%
2022-05-24	0	47.00	46.95	47.00	46.75	48.30	19,290,687	911,061,544	47.228	37.04	37.00	37.04	36.84	38.06	24,479,217	37.218	-1.47%
2022-05-23	0	47.70	47.70	47.75	47.15	48.35	21,587,137	1,029,321,646	47.682	37.59	37.59	37.63	37.16	38.10	27,393,333	37.576	-1.65%
2022-05-20	0	48.50	48.45	48.50	47.30	48.60	26,017,118	1,250,474,493	48.064	38.22	38.18	38.22	37.27	38.30	33,014,827	37.876	3.19%
2022-05-19	0	47.00	46.95	47.00	46.75	47.70	25,884,469	1,219,650,036	47.119	37.04	37.00	37.04	36.84	37.59	32,846,500	37.132	-2.89%
2022-05-18	0	48.40	48.35	48.40	47.90	48.95	17,484,174	844,665,848	48.310	38.14	38.10	38.14	37.75	38.57	22,186,815	38.071	-0.10%
2022-05-17	0	48.45	48.45	48.50	46.70	48.50	30,737,702	1,469,716,642	47.815	38.18	38.18	38.22	36.80	38.22	39,005,085	37.680	4.08%
2022-05-16	0	46.55	46.55	46.60	45.85	47.25	27,875,359	1,295,853,341	46.487	36.68	36.68	36.72	36.13	37.24	35,372,870	36.634	-0.43%
2022-05-13	0	46.75	46.70	46.75	46.00	47.35	31,414,465	1,463,747,286	46.595	36.84	36.80	36.84	36.25	37.31	39,863,874	36.719	0.97%
2022-05-12	0	46.30	46.25	46.30	46.00	47.70	31,490,164	1,466,776,966	46.579	36.49	36.45	36.49	36.25	37.59	39,959,933	36.706	-2.63%
2022-05-11	0	47.55	47.50	47.55	47.30	48.25	28,119,896	1,342,513,315	47.742	37.47	37.43	37.47	37.27	38.02	35,683,179	37.623	-0.94%
2022-05-10	0	48.00	48.00	48.05	47.00	48.50	27,514,694	1,315,860,264	47.824	37.83	37.83	37.87	37.04	38.22	34,915,199	37.687	-1.34%
2022-05-06	0	48.65	48.65	48.70	48.65	50.30	21,618,000	1,060,607,361	49.061	38.34	38.34	38.38	38.34	39.64	27,432,497	38.662	-4.61%
2022-05-05	0	51.00	50.95	51.00	50.95	52.10	13,403,007	688,128,831	51.341	40.19	40.15	40.19	40.15	41.06	17,007,954	40.459	-0.58%
2022-05-04	0	51.30	51.25	51.30	51.10	52.05	10,507,968	539,885,845	51.379	40.43	40.39	40.43	40.27	41.02	13,334,249	40.489	-1.63%
2022-05-03	0	52.15	52.10	52.15	50.90	52.85	17,571,056	912,263,884	51.919	41.10	41.06	41.10	40.11	41.65	22,297,065	40.914	1.46%
2022-04-29	0	51.40	51.35	51.40	48.90	51.65	31,098,398	1,574,574,495	50.632	40.51	40.47	40.51	38.54	40.70	39,462,796	39.900	2.90%
2022-04-28	0	49.95	49.90	49.95	48.40	50.05	27,549,387	1,367,063,656	49.622	39.36	39.32	39.36	38.14	39.44	34,959,223	39.105	2.04%
2022-04-27	0	48.95	48.90	48.95	47.55	49.25	32,668,945	1,588,574,140	48.626	38.57	38.54	38.57	37.47	38.81	41,455,766	38.320	-0.81%
2022-04-26	0	49.35	49.30	49.35	48.95	50.90	33,256,704	1,655,810,506	49.789	38.89	38.85	38.89	38.57	40.11	42,201,612	39.236	-2.47%
2022-04-25	0	50.60	50.55	50.60	49.95	52.45	42,882,174	2,172,088,737	50.652	39.87	39.84	39.87	39.36	41.33	54,416,002	39.916	-3.89%
2022-04-22	0	52.65	52.65	52.70	52.20	53.65	26,110,964	1,381,149,421	52.895	41.49	41.49	41.53	41.14	42.28	33,133,914	41.684	-1.86%
2022-04-21	0	53.65	53.60	53.65	52.85	54.15	17,668,306	944,780,317	53.473	42.28	42.24	42.28	41.65	42.67	22,420,472	42.139	0.47%
2022-04-20	0	53.40	53.35	53.40	53.10	54.90	32,504,875	1,747,137,686	53.750	42.08	42.04	42.08	41.85	43.26	41,247,567	42.357	-2.82%
2022-04-19	0	54.95	54.90	54.95	54.20	55.95	28,497,005	1,562,193,024	54.820	43.30	43.26	43.30	42.71	44.09	36,161,718	43.200	-4.10%
2022-04-14	0	57.30	57.20	57.30	55.30	57.70	23,274,761	1,323,599,387	56.868	45.15	45.08	45.15	43.58	45.47	29,534,870	44.815	3.62%
2022-04-13	0	55.30	55.25	55.30	54.75	55.85	17,441,683	963,466,516	55.239	43.58	43.54	43.58	43.15	44.01	22,132,895	43.531	-0.27%
2022-04-12	0	55.45	55.45	55.50	54.60	56.25	21,404,986	1,186,079,120	55.411	43.70	43.70	43.74	43.03	44.33	27,162,190	43.667	-0.54%
2022-04-11	0	55.75	55.70	55.75	55.35	58.90	27,848,101	1,561,587,165	56.075	43.93	43.89	43.93	43.62	46.42	35,338,281	44.190	-5.51%
2022-04-08	0	59.00	58.95	59.00	57.30	59.20	21,789,977	1,273,752,380	58.456	46.49	46.46	46.49	45.15	46.65	27,650,730	46.066	2.97%
2022-04-07	0	57.30	57.30	57.35	56.80	58.50	15,741,981	905,040,356	57.492	45.15	45.15	45.19	44.76	46.10	19,976,032	45.306	-1.97%
2022-04-06	0	58.45	58.45	58.50	57.75	59.65	34,879,600	2,048,944,368	58.743	46.06	46.06	46.10	45.51	47.01	44,261,011	46.292	-1.35%
2022-04-04	0	59.25	59.20	59.25	56.15	59.30	37,866,551	2,211,316,703	58.398	46.69	46.65	46.69	44.25	46.73	48,051,349	46.020	4.87%
2022-04-01	0	56.50	56.45	56.50	55.20	56.50	18,243,494	1,024,213,420	56.141	44.52	44.49	44.52	43.50	44.52	23,150,366	44.242	1.53%
2022-03-31	0	55.65	55.65	55.70	55.30	56.55	20,646,612	1,154,459,503	55.915	43.85	43.85	43.89	43.58	44.56	26,199,839	44.064	-1.33%
2022-03-30	0	56.40	56.30	56.40	55.00	56.75	24,284,905	1,360,148,043	56.008	44.45	44.37	44.45	43.34	44.72	30,816,708	44.137	1.71%
2022-03-29	0	55.45	55.40	55.45	54.65	55.85	12,596,203	695,784,031	55.238	43.70	43.66	43.70	43.07	44.01	15,984,148	43.530	0.09%
2022-03-28	0	55.40	55.35	55.40	54.10	56.10	20,427,980	1,129,204,564	55.277	43.66	43.62	43.66	42.63	44.21	25,922,403	43.561	-0.09%
2022-03-25	0	55.45	55.45	55.50	55.10	57.40	22,571,776	1,261,443,644	55.886	43.70	43.70	43.74	43.42	45.23	28,642,806	44.041	-2.46%
2022-03-24	0	56.85	56.80	56.85	55.90	57.60	19,302,204	1,096,900,842	56.828	44.80	44.76	44.80	44.05	45.39	24,493,832	44.783	0.26%
2022-03-23	0	56.70	56.70	56.80	55.35	56.95	30,629,848	1,722,787,030	56.245	44.68	44.68	44.76	43.62	44.88	38,868,222	44.324	1.43%
2022-03-22	0	55.90	55.90	55.95	54.35	56.50	37,614,721	2,079,510,796	55.284	44.05	44.05	44.09	42.83	44.52	47,731,785	43.567	2.19%
2022-03-21	0	54.70	54.65	54.70	54.25	57.95	49,443,901	2,742,647,637	55.470	43.11	43.07	43.11	42.75	45.67	62,742,607	43.713	-5.61%
2022-03-18	0	57.95	57.90	57.95	53.40	58.15	73,953,352	4,172,777,354	56.424	45.67	45.63	45.67	42.08	45.82	93,844,256	44.465	4.79%
2022-03-17	0	55.30	55.25	55.30	52.00	55.55	72,683,525	3,924,737,046	53.998	43.58	43.54	43.58	40.98	43.78	92,232,890	42.552	10.49%
2022-03-16	0	50.05	50.05	50.10	46.35	50.80	74,007,574	3,622,742,186	48.951	39.44	39.44	39.48	36.53	40.03	93,913,062	38.575	7.98%
2022-03-15	0	46.35	46.35	46.40	45.80	51.60	114,500,513	5,527,910,810	48.278	36.53	36.53	36.57	36.09	40.66	145,297,207	38.046	-12.63%
2022-03-14	0	53.05	53.00	53.05	52.60	54.35	39,426,431	2,100,310,934	53.272	41.81	41.77	41.81	41.45	42.83	50,030,783	41.980	-3.28%
2022-03-11	0	54.85	54.85	54.90	52.85	55.75	34,598,291	1,880,367,516	54.349	43.22	43.22	43.26	41.65	43.93	43,904,040	42.829	-0.36%
2022-03-10	0	55.05	55.00	55.05	54.05	55.80	27,457,662	1,506,056,851	54.850	43.38	43.34	43.38	42.59	43.97	34,842,827	43.224	3.19%
2022-03-09	0	53.35	53.35	53.40	52.10	55.05	38,150,491	2,046,918,790	53.654	42.04	42.04	42.08	41.06	43.38	48,411,659	42.282	-1.11%
2022-03-08	0	53.95	53.90	53.95	53.55	56.10	35,884,847	1,955,409,756	54.491	42.51	42.48	42.51	42.20	44.21	45,536,635	42.941	-2.00%
2022-03-07	0	55.05	55.05	55.10	55.00	57.25	42,285,899	2,366,350,654	55.961	43.38	43.38	43.42	43.34	45.12	53,659,349	44.100	-5.17%
2022-03-04	0	58.05	58.05	58.15	57.85	58.80	28,972,681	1,685,679,063	58.182	45.75	45.75	45.82	45.59	46.34	36,765,334	45.850	-1.69%
2022-03-03	0	59.05	59.05	59.10	58.80	60.30	18,375,763	1,089,608,845	59.296	46.53	46.53	46.57	46.34	47.52	23,318,210	46.728	0.34%
2022-03-02	0	58.85	58.80	58.85	58.60	60.50	27,505,078	1,633,077,256	59.374	46.38	46.34	46.38	46.18	47.68	34,902,997	46.789	-3.05%
2022-03-01	0	60.70	60.65	60.70	59.70	61.30	21,443,051	1,294,804,070	60.383	47.83	47.79	47.83	47.05	48.31	27,210,493	47.585	0.50%
2022-02-28	0	60.40	60.35	60.40	59.50	60.70	37,009,640	2,224,764,538	60.113	47.60	47.56	47.60	46.89	47.83	46,963,958	47.372	-0.33%
2022-02-25	0	60.60	60.60	60.65	60.45	62.25	28,176,635	1,724,193,782	61.192	47.76	47.76	47.79	47.64	49.06	35,755,179	48.222	-1.22%
2022-02-24	0	61.35	61.35	61.40	61.15	63.15	42,257,959	2,613,907,793	61.856	48.35	48.35	48.39	48.19	49.76	53,623,894	48.745	-4.36%
2022-02-23	0	64.15	64.10	64.15	63.80	64.80	14,498,596	930,103,698	64.151	50.55	50.51	50.55	50.28	51.07	18,398,219	50.554	-0.47%
2022-02-22	0	64.45	64.40	64.45	63.95	65.90	27,767,266	1,796,259,878	64.690	50.79	50.75	50.79	50.40	51.93	35,235,704	50.978	-4.09%
2022-02-21	0	67.20	67.15	67.20	65.85	67.25	19,398,855	1,293,140,600	66.661	52.96	52.92	52.96	51.89	53.00	24,616,479	52.532	0.75%
2022-02-18	0	66.70	66.70	66.75	65.85	67.30	22,644,335	1,511,995,228	66.771	52.56	52.56	52.60	51.89	53.04	28,734,881	52.619	0.15%
2022-02-17	0	66.60	66.55	66.60	65.00	67.45	20,747,960	1,374,349,640	66.240	52.48	52.44	52.48	51.22	53.15	26,328,447	52.200	0.08%
2022-02-16	0	66.55	66.50	66.55	64.50	66.60	25,654,389	1,691,948,438	65.952	52.44	52.40	52.44	50.83	52.48	32,554,536	51.973	3.50%
2022-02-15	0	64.30	64.25	64.30	63.65	65.65	33,897,128	2,188,727,706	64.570	50.67	50.63	50.67	50.16	51.74	43,014,288	50.884	-3.53%
2022-02-14	0	66.65	66.60	66.65	66.10	68.85	33,151,011	2,219,807,887	66.960	52.52	52.48	52.52	52.09	54.26	42,067,491	52.768	-3.82%
2022-02-11	0	69.30	69.30	69.35	66.45	69.40	50,383,109	3,451,318,482	68.501	54.61	54.61	54.65	52.37	54.69	63,934,430	53.982	3.90%
2022-02-10	0	66.70	66.65	66.70	64.85	66.70	27,321,538	1,809,757,215	66.239	52.56	52.52	52.56	51.10	52.56	34,670,091	52.199	1.83%
2022-02-09	0	65.50	65.40	65.50	64.65	66.20	35,183,353	2,299,206,025	65.349	51.62	51.54	51.62	50.95	52.17	44,646,463	51.498	2.02%
2022-02-08	0	64.20	64.15	64.20	63.10	65.15	21,613,235	1,385,980,906	64.126	50.59	50.55	50.59	49.73	51.34	27,426,451	50.534	0.78%
2022-02-07	0	63.70	63.65	63.70	62.35	64.10	22,569,018	1,429,479,650	63.338	50.20	50.16	50.20	49.13	50.51	28,639,306	49.913	0.00%
2022-02-04	0	63.70	63.65	63.70	61.80	64.25	31,145,605	1,978,344,635	63.519	50.20	50.16	50.20	48.70	50.63	39,522,700	50.056	4.60%
2022-01-31	0	60.90	60.90	61.20	60.20	61.75	10,379,383	634,224,826	61.104	47.99	47.99	48.23	47.44	48.66	13,171,080	48.153	0.58%
2022-01-28	0	60.55	60.50	60.55	60.25	61.95	19,418,146	1,185,985,830	61.076	47.72	47.68	47.72	47.48	48.82	24,640,958	48.131	-0.90%
2022-01-27	0	61.10	61.10	61.15	61.00	62.85	30,045,645	1,849,384,854	61.553	48.15	48.15	48.19	48.07	49.53	38,126,889	48.506	-3.17%
2022-01-26	0	63.10	63.10	63.15	62.30	64.15	25,384,709	1,606,823,775	63.299	49.73	49.73	49.76	49.10	50.55	32,212,321	49.882	2.27%
2022-01-25	0	61.70	61.70	61.80	61.10	64.65	42,535,624	2,665,982,092	62.676	48.62	48.62	48.70	48.15	50.95	53,976,242	49.392	-5.73%
2022-01-24	0	65.45	65.45	65.50	64.45	65.85	28,427,376	1,854,092,583	65.222	51.58	51.58	51.62	50.79	51.89	36,073,361	51.398	-0.76%
2022-01-21	0	65.95	65.90	65.95	64.80	65.95	37,051,689	2,421,050,402	65.343	51.97	51.93	51.97	51.07	51.97	47,017,317	51.493	0.23%
2022-01-20	0	65.80	65.80	65.85	61.45	65.90	65,654,241	4,226,289,984	64.372	51.85	51.85	51.89	48.43	51.93	83,312,970	50.728	7.17%
2022-01-19	0	61.40	61.30	61.40	60.75	62.20	20,422,063	1,253,832,410	61.396	48.39	48.31	48.39	47.87	49.02	25,914,895	48.383	0.90%
2022-01-18	0	60.85	60.70	60.85	60.25	61.45	11,347,260	689,560,954	60.769	47.95	47.83	47.95	47.48	48.43	14,399,282	47.889	0.33%
2022-01-17	0	60.65	60.65	60.70	60.30	61.15	13,193,036	799,352,793	60.589	47.79	47.79	47.83	47.52	48.19	16,741,508	47.747	-1.14%
2022-01-14	0	61.35	61.30	61.35	60.45	62.25	20,388,914	1,245,826,821	61.103	48.35	48.31	48.35	47.64	49.06	25,872,830	48.152	-0.97%
2022-01-13	0	61.95	61.90	61.95	61.35	62.80	25,546,228	1,583,600,297	61.990	48.82	48.78	48.82	48.35	49.49	32,417,283	48.850	1.39%
2022-01-12	0	61.10	61.05	61.10	59.65	61.50	22,981,141	1,396,899,171	60.785	48.15	48.11	48.15	47.01	48.46	29,162,276	47.901	0.33%
2022-01-11	0	60.90	60.85	60.90	60.45	62.15	27,442,637	1,679,950,746	61.217	47.99	47.95	47.99	47.64	48.98	34,823,761	48.242	-1.62%
2022-01-10	0	61.90	61.85	61.90	60.10	62.20	30,731,684	1,882,064,402	61.242	48.78	48.74	48.78	47.36	49.02	38,997,448	48.261	1.31%
2022-01-07	0	61.10	61.00	61.10	57.55	61.10	46,904,651	2,811,098,114	59.932	48.15	48.07	48.15	45.35	48.15	59,520,387	47.229	5.34%
2022-01-06	0	58.00	57.95	58.00	56.90	58.00	15,464,523	889,538,988	57.521	45.71	45.67	45.71	44.84	45.71	19,623,947	45.329	2.11%
2022-01-05	0	56.80	56.80	56.85	56.60	58.00	28,768,656	1,644,084,750	57.148	44.76	44.76	44.80	44.60	45.71	36,506,434	45.035	0.53%
2022-01-04	0	56.50	56.45	56.50	55.75	56.95	17,975,862	1,016,592,057	56.553	44.52	44.49	44.52	43.93	44.88	22,810,750	44.566	1.35%
2022-01-03	0	55.75	55.70	55.75	55.60	56.95	7,231,921	404,374,613	55.915	43.93	43.89	43.93	43.82	44.88	9,177,059	44.064	-0.71%
2021-12-31	0	56.15	56.15	56.20	56.10	56.90	10,377,182	585,181,404	56.391	44.25	44.25	44.29	44.21	44.84	13,168,287	44.439	-0.27%
2021-12-30	0	56.30	56.25	56.30	56.15	57.20	14,293,760	806,830,432	56.446	44.37	44.33	44.37	44.25	45.08	18,138,289	44.482	-0.88%
2021-12-29	0	56.80	56.75	56.80	56.75	57.60	8,752,780	498,981,621	57.008	44.76	44.72	44.76	44.72	45.39	11,106,976	44.925	-0.96%
2021-12-28	0	57.35	57.35	57.40	56.00	57.60	15,526,557	886,720,128	57.110	45.19	45.19	45.23	44.13	45.39	19,702,666	45.005	2.14%
2021-12-24	0	56.15	56.15	56.20	55.90	56.45	4,562,017	256,289,196	56.179	44.25	44.25	44.29	44.05	44.49	5,789,042	44.271	-0.09%
2021-12-23	0	56.20	56.20	56.25	55.60	56.50	10,604,148	595,797,839	56.185	44.29	44.29	44.33	43.82	44.52	13,456,299	44.277	0.36%
2021-12-22	0	56.00	56.00	56.05	55.65	57.15	17,706,183	993,826,646	56.129	44.13	44.13	44.17	43.85	45.04	22,468,536	44.232	-1.50%
2021-12-21	0	56.85	56.80	56.85	56.40	57.75	18,846,279	1,076,751,265	57.133	44.80	44.76	44.80	44.45	45.51	23,915,279	45.024	1.34%
2021-12-20	0	56.10	56.05	56.10	55.70	57.05	14,019,422	788,302,774	56.229	44.21	44.17	44.21	43.89	44.96	17,790,164	44.311	-0.97%
2021-12-17	0	56.65	56.65	56.70	56.15	57.75	21,586,496	1,227,058,808	56.844	44.64	44.64	44.68	44.25	45.51	27,392,520	44.795	-0.44%
2021-12-16	0	56.90	56.85	56.90	55.90	57.35	31,888,665	1,812,098,346	56.826	44.84	44.80	44.84	44.05	45.19	40,465,618	44.781	0.62%
2021-12-15	0	56.55	56.55	56.60	56.20	57.80	17,583,393	1,001,071,192	56.933	44.56	44.56	44.60	44.29	45.55	22,312,720	44.865	-0.79%
2021-12-14	0	57.00	56.90	57.00	56.50	57.85	19,710,689	1,122,139,125	56.930	44.92	44.84	44.92	44.52	45.59	25,012,185	44.864	-1.30%
2021-12-13	0	57.75	57.75	57.85	57.65	59.45	22,112,396	1,290,269,929	58.351	45.51	45.51	45.59	45.43	46.85	28,059,869	45.983	-0.09%
2021-12-10	0	57.80	57.80	57.85	57.70	58.95	14,545,772	846,264,961	58.179	45.55	45.55	45.59	45.47	46.46	18,458,084	45.848	-1.87%
2021-12-09	0	58.90	58.85	58.90	58.30	59.40	25,555,735	1,506,192,807	58.938	46.42	46.38	46.42	45.94	46.81	32,429,347	46.445	1.03%
2021-12-08	0	58.30	58.25	58.30	57.35	58.35	28,233,980	1,633,858,445	57.869	45.94	45.90	45.94	45.19	45.98	35,827,948	45.603	1.22%
2021-12-07	0	57.60	57.60	57.65	55.05	57.65	27,771,393	1,578,053,554	56.823	45.39	45.39	45.43	43.38	45.43	35,240,941	44.779	3.41%
2021-12-06	0	55.70	55.65	55.70	54.35	56.10	30,128,785	1,671,796,745	55.488	43.89	43.85	43.89	42.83	44.21	38,232,390	43.727	0.45%
2021-12-03	0	55.45	55.40	55.45	54.40	55.80	31,040,056	1,713,561,403	55.205	43.70	43.66	43.70	42.87	43.97	39,388,762	43.504	0.18%
2021-12-02	0	55.35	55.35	55.40	54.10	55.65	32,129,425	1,773,321,274	55.193	43.62	43.62	43.66	42.63	43.85	40,771,134	43.495	2.03%
2021-12-01	0	54.25	54.25	54.30	53.85	55.30	30,133,862	1,645,540,469	54.608	42.75	42.75	42.79	42.44	43.58	38,238,833	43.033	0.37%
2021-11-30	0	54.05	54.05	54.10	53.80	55.75	46,850,765	2,546,826,038	54.360	42.59	42.59	42.63	42.40	43.93	59,452,007	42.838	-2.70%
2021-11-29	0	55.55	55.50	55.55	54.60	57.00	32,871,097	1,824,233,178	55.497	43.78	43.74	43.78	43.03	44.92	41,712,290	43.734	0.27%
2021-11-26	0	55.40	55.35	55.40	54.95	56.75	35,037,901	1,951,983,988	55.711	43.66	43.62	43.66	43.30	44.72	44,461,890	43.902	-3.32%
2021-11-25	0	57.30	57.30	57.35	56.75	58.00	15,400,195	883,405,558	57.363	45.15	45.15	45.19	44.72	45.71	19,542,317	45.205	0.26%
2021-11-24	0	57.15	57.15	57.20	56.85	57.65	11,662,881	667,221,691	57.209	45.04	45.04	45.08	44.80	45.43	14,799,794	45.083	-0.78%
2021-11-23	0	57.60	57.55	57.60	56.65	58.30	18,937,719	1,093,869,224	57.761	45.39	45.35	45.39	44.64	45.94	24,031,313	45.518	0.17%
2021-11-22	0	57.50	57.45	57.50	57.05	58.10	16,090,841	925,640,858	57.526	45.31	45.27	45.31	44.96	45.79	20,418,723	45.333	0.26%
2021-11-19	0	57.35	57.30	57.35	56.30	57.90	25,067,287	1,433,972,277	57.205	45.19	45.15	45.19	44.37	45.63	31,809,524	45.080	-0.26%
2021-11-18	0	57.50	57.45	57.50	57.00	58.10	19,866,965	1,145,287,912	57.648	45.31	45.27	45.31	44.92	45.79	25,210,494	45.429	-1.88%
2021-11-17	0	58.60	58.50	58.60	57.05	58.60	21,870,423	1,271,311,806	58.129	46.18	46.10	46.18	44.96	46.18	27,752,813	45.808	0.34%
2021-11-16	0	58.40	58.35	58.40	57.50	58.55	18,470,766	1,073,579,331	58.123	46.02	45.98	46.02	45.31	46.14	23,438,766	45.804	1.21%
2021-11-15	0	57.70	57.65	57.70	56.95	59.40	18,241,821	1,051,630,029	57.649	45.47	45.43	45.47	44.88	46.81	23,148,243	45.430	-1.62%
2021-11-12	0	58.65	58.65	58.70	58.10	59.85	31,584,847	1,849,240,112	58.548	46.22	46.22	46.26	45.79	47.16	40,080,083	46.139	-0.34%
2021-11-11	0	58.85	58.85	58.90	55.35	59.35	52,699,407	3,049,530,653	57.867	46.38	46.38	46.42	43.62	46.77	66,873,732	45.601	3.79%
2021-11-10	0	56.70	56.70	56.75	54.50	56.95	31,225,241	1,740,736,644	55.748	44.68	44.68	44.72	42.95	44.88	39,623,755	43.932	0.89%
2021-11-09	0	56.20	56.15	56.20	55.60	57.15	17,752,140	998,282,441	56.234	44.29	44.25	44.29	43.82	45.04	22,526,854	44.315	0.00%
2021-11-08	0	56.20	56.15	56.20	54.30	56.70	35,441,510	1,982,301,476	55.932	44.29	44.25	44.29	42.79	44.68	44,974,055	44.077	3.98%
2021-11-05	0	54.05	54.00	54.05	54.00	55.30	23,085,121	1,259,488,071	54.558	42.59	42.55	42.59	42.55	43.58	29,294,223	42.994	-1.73%
2021-11-04	0	55.00	55.00	55.05	54.55	56.15	35,668,134	1,962,708,231	55.027	43.34	43.34	43.38	42.99	44.25	45,261,634	43.364	-1.35%
2021-11-03	0	55.75	55.65	55.75	55.45	56.60	22,754,691	1,271,210,065	55.866	43.93	43.85	43.93	43.70	44.60	28,874,919	44.025	-0.36%
2021-11-02	0	55.95	55.90	55.95	55.70	57.55	18,663,564	1,050,568,912	56.290	44.09	44.05	44.09	43.89	45.35	23,683,420	44.359	-1.15%
2021-11-01	0	56.60	56.60	56.65	53.80	57.30	27,054,529	1,514,424,545	55.977	44.60	44.60	44.64	42.40	45.15	34,331,265	44.112	1.25%
2021-10-29	0	55.90	55.90	55.95	55.25	57.30	56,156,449	3,151,576,875	56.121	44.05	44.05	44.09	43.54	45.15	71,260,600	44.226	-4.20%
2021-10-28	0	58.35	58.30	58.35	57.10	59.50	41,916,419	2,431,975,063	58.020	45.98	45.94	45.98	45.00	46.89	53,190,492	45.722	-2.42%
2021-10-27	0	59.80	59.75	59.80	59.25	60.55	18,664,115	1,119,515,099	59.982	47.12	47.09	47.12	46.69	47.72	23,684,119	47.269	-1.40%
2021-10-26	0	60.65	60.60	60.65	60.30	61.90	21,066,913	1,277,086,902	60.621	47.79	47.76	47.79	47.52	48.78	26,733,187	47.772	-1.62%
2021-10-25	0	61.65	61.65	61.70	60.30	62.65	24,019,360	1,474,780,826	61.400	48.58	48.58	48.62	47.52	49.37	30,479,741	48.386	-1.60%
2021-10-22	0	62.65	62.60	62.65	62.00	64.65	37,619,033	2,365,338,482	62.876	49.37	49.33	49.37	48.86	50.95	47,737,257	49.549	-0.16%
2021-10-21	0	62.75	62.70	62.75	58.10	63.45	84,293,191	5,224,493,079	61.980	49.45	49.41	49.45	45.79	50.00	106,965,156	48.843	7.54%
2021-10-20	0	58.35	58.30	58.35	57.75	59.15	26,932,639	1,571,926,592	58.365	45.98	45.94	45.98	45.51	46.61	34,176,591	45.994	0.60%
2021-10-19	0	58.00	58.00	58.05	56.65	58.95	35,030,581	2,022,891,609	57.746	45.71	45.71	45.75	44.64	46.46	44,452,601	45.507	2.11%
2021-10-18	0	56.80	56.80	56.85	55.85	57.85	23,231,667	1,312,520,446	56.497	44.76	44.76	44.80	44.01	45.59	29,480,185	44.522	-1.13%
2021-10-15	0	57.45	57.35	57.45	54.90	57.45	41,107,011	2,321,171,755	56.467	45.27	45.19	45.27	43.26	45.27	52,163,381	44.498	1.23%
2021-10-12	0	56.75	56.70	56.75	56.10	58.55	41,590,356	2,380,530,256	57.238	44.72	44.68	44.72	44.21	46.14	52,776,729	45.106	-5.18%
2021-10-11	0	59.85	59.80	59.85	58.60	60.40	50,107,463	2,980,666,953	59.485	47.16	47.12	47.16	46.18	47.60	63,584,645	46.877	3.46%
2021-10-08	0	57.85	57.80	57.85	55.80	58.10	58,721,239	3,368,300,931	57.361	45.59	45.55	45.59	43.97	45.79	74,515,230	45.203	2.75%
2021-10-07	0	56.30	56.25	56.30	53.30	56.30	46,252,441	2,554,203,508	55.223	44.37	44.33	44.37	42.00	44.37	58,692,755	43.518	7.03%
2021-10-06	0	52.60	52.55	52.60	50.20	53.05	39,377,150	2,040,392,566	51.817	41.45	41.41	41.45	39.56	41.81	49,968,247	40.834	3.14%
2021-10-05	0	51.00	51.00	51.05	48.80	51.15	52,360,061	2,617,669,570	49.994	40.19	40.19	40.23	38.46	40.31	66,443,114	39.397	-0.49%
2021-10-04	0	51.25	51.20	51.25	50.80	52.75	40,628,565	2,089,478,952	51.429	40.39	40.35	40.39	40.03	41.57	51,556,250	40.528	-3.76%
2021-09-30	0	53.25	53.20	53.25	52.60	54.35	43,629,937	2,322,792,621	53.239	41.96	41.92	41.96	41.45	42.83	55,364,887	41.954	-2.38%
2021-09-29	0	54.55	54.55	54.60	53.40	55.25	34,398,950	1,879,912,901	54.650	42.99	42.99	43.03	42.08	43.54	43,651,083	43.067	-1.00%
2021-09-28	0	55.10	55.10	55.15	53.85	55.45	37,485,132	2,060,748,200	54.975	43.42	43.42	43.46	42.44	43.70	47,567,341	43.323	2.14%
2021-09-27	0	55.00	54.95	55.00	54.30	56.45	48,380,818	2,680,885,309	55.412	42.51	42.47	42.51	41.97	43.63	62,596,359	42.828	1.38%
2021-09-24	0	54.25	54.20	54.25	53.00	55.60	50,368,004	2,745,818,035	54.515	41.93	41.89	41.93	40.96	42.97	65,167,432	42.135	2.17%
2021-09-23	0	53.10	53.10	53.15	53.00	55.85	62,399,848	3,369,864,971	54.004	41.04	41.04	41.08	40.96	43.17	80,734,544	41.740	0.95%
2021-09-21	0	52.60	52.60	52.65	49.00	53.45	100,273,185	5,129,409,415	51.154	40.65	40.65	40.69	37.87	41.31	129,736,051	39.537	2.43%
2021-09-20	0	51.35	51.30	51.35	49.90	51.90	80,351,181	4,098,213,355	51.004	39.69	39.65	39.69	38.57	40.11	103,960,445	39.421	-5.78%
2021-09-17	0	54.50	54.25	54.50	52.50	56.85	105,298,669	5,715,568,750	54.280	42.12	41.93	42.12	40.58	43.94	136,238,153	41.953	-5.05%
2021-09-16	0	57.40	57.40	57.45	56.25	57.50	42,589,803	2,424,106,120	56.918	44.36	44.36	44.40	43.48	44.44	55,103,793	43.992	1.23%
2021-09-15	0	56.70	56.70	56.75	56.60	58.35	38,671,079	2,215,594,815	57.293	43.82	43.82	43.86	43.75	45.10	50,033,647	44.282	-1.56%
2021-09-14	0	57.60	57.60	57.65	57.60	59.65	41,740,115	2,432,488,145	58.277	44.52	44.52	44.56	44.52	46.10	54,004,445	45.042	-2.62%
2021-09-13	0	59.15	59.10	59.15	59.00	59.90	25,254,733	1,497,637,327	59.301	45.72	45.68	45.72	45.60	46.30	32,675,230	45.834	-1.42%
2021-09-10	0	60.00	59.95	60.00	59.25	61.10	30,411,518	1,826,957,292	60.075	46.37	46.34	46.37	45.79	47.22	39,347,212	46.432	0.67%
2021-09-09	0	59.60	59.55	59.60	59.35	60.25	27,592,116	1,648,167,123	59.733	46.06	46.03	46.06	45.87	46.57	35,699,396	46.168	-2.38%
2021-09-08	0	61.05	61.00	61.05	60.30	61.50	22,563,645	1,372,575,285	60.831	47.19	47.15	47.19	46.61	47.53	29,193,430	47.017	-0.33%
2021-09-07	0	61.25	61.25	61.30	59.95	61.75	29,898,356	1,818,557,458	60.825	47.34	47.34	47.38	46.34	47.73	38,683,270	47.011	0.82%
2021-09-06	0	60.75	60.75	60.80	59.90	61.05	35,892,523	2,172,441,149	60.526	46.95	46.95	46.99	46.30	47.19	46,438,679	46.781	0.66%
2021-09-03	0	60.35	60.35	60.40	59.70	61.20	47,355,468	2,865,364,224	60.508	46.64	46.64	46.68	46.14	47.30	61,269,735	46.766	-0.49%
2021-09-02	0	60.65	60.65	60.70	60.15	61.20	59,971,526	3,647,420,724	60.819	46.88	46.88	46.92	46.49	47.30	77,592,718	47.007	-1.54%
2021-09-01	0	61.60	61.60	61.65	59.75	62.65	60,684,748	3,731,168,934	61.484	47.61	47.61	47.65	46.18	48.42	78,515,503	47.521	1.99%
2021-08-31	0	60.40	60.35	60.40	57.65	61.45	100,895,154	6,013,125,850	59.598	46.68	46.64	46.68	44.56	47.49	130,540,771	46.063	-3.82%
2021-08-30	0	62.80	62.80	62.85	62.55	64.60	24,775,095	1,562,865,122	63.082	48.54	48.54	48.58	48.34	49.93	32,054,661	48.756	-2.64%
2021-08-27	0	64.50	64.50	64.55	62.35	64.55	30,491,355	1,941,703,825	63.680	49.85	49.85	49.89	48.19	49.89	39,450,507	49.219	4.03%
2021-08-26	0	62.00	61.95	62.00	61.55	63.50	26,335,154	1,638,178,381	62.205	47.92	47.88	47.92	47.57	49.08	34,073,106	48.078	-2.36%
2021-08-25	0	63.50	63.45	63.50	62.80	63.85	28,043,081	1,773,994,105	63.260	49.08	49.04	49.08	48.54	49.35	36,282,867	48.893	-1.09%
2021-08-24	0	64.20	64.15	64.20	62.80	64.20	31,823,144	2,020,844,425	63.502	49.62	49.58	49.62	48.54	49.62	41,173,610	49.081	1.26%
2021-08-23	0	63.40	63.40	63.45	63.20	65.60	31,829,122	2,044,988,269	64.249	49.00	49.00	49.04	48.85	50.70	41,181,345	49.658	-1.55%
2021-08-20	0	64.40	64.40	64.50	64.25	65.80	31,945,436	2,075,079,825	64.957	49.77	49.77	49.85	49.66	50.86	41,331,835	50.205	-1.30%
2021-08-19	0	65.25	65.25	65.30	65.00	69.10	47,355,274	3,139,504,380	66.297	50.43	50.43	50.47	50.24	53.41	61,269,484	51.241	-5.78%
2021-08-18	0	69.25	69.20	69.25	67.10	69.60	31,202,385	2,139,074,473	68.555	53.52	53.48	53.52	51.86	53.79	40,370,456	52.986	2.97%
2021-08-17	0	67.25	67.20	67.25	66.80	69.70	35,507,314	2,414,777,643	68.008	51.98	51.94	51.98	51.63	53.87	45,940,285	52.563	-1.75%
2021-08-16	0	68.45	68.40	68.45	66.75	68.95	33,599,083	2,291,843,931	68.212	52.91	52.87	52.91	51.59	53.29	43,471,366	52.721	2.01%
2021-08-13	0	67.10	67.05	67.10	66.50	67.65	30,061,281	2,013,598,431	66.983	51.86	51.82	51.86	51.40	52.29	38,894,066	51.771	-1.32%
2021-08-12	0	68.00	67.95	68.00	67.70	69.65	25,664,633	1,751,528,067	68.247	52.56	52.52	52.56	52.33	53.83	33,205,569	52.748	-2.58%
2021-08-11	0	69.80	69.75	69.80	68.60	70.45	23,439,448	1,633,333,248	69.683	53.95	53.91	53.95	53.02	54.45	30,326,567	53.858	0.87%
2021-08-10	0	69.20	69.20	69.25	67.50	69.35	26,863,613	1,839,820,392	68.487	53.48	53.48	53.52	52.17	53.60	34,756,840	52.934	0.87%
2021-08-09	0	68.60	68.55	68.60	66.65	69.90	29,315,423	2,014,537,535	68.719	53.02	52.98	53.02	51.51	54.03	37,929,056	53.113	0.88%
2021-08-06	0	68.00	67.95	68.00	67.30	68.30	20,784,856	1,413,330,742	67.998	52.56	52.52	52.56	52.02	52.79	26,891,987	52.556	-0.95%
2021-08-05	0	68.65	68.65	68.70	67.85	70.00	21,013,243	1,447,505,907	68.885	53.06	53.06	53.10	52.44	54.10	27,187,480	53.242	0.07%
2021-08-04	0	68.60	68.55	68.60	67.35	69.35	35,252,175	2,420,320,467	68.657	53.02	52.98	53.02	52.05	53.60	45,610,180	53.065	-0.80%
2021-08-03	0	69.15	69.10	69.15	68.10	69.55	36,107,727	2,488,933,688	68.931	53.45	53.41	53.45	52.63	53.76	46,717,115	53.277	1.32%
2021-08-02	0	68.25	68.20	68.25	66.05	69.30	28,982,070	1,971,072,497	68.010	52.75	52.71	52.75	51.05	53.56	37,497,755	52.565	0.15%
2021-07-30	0	68.15	68.00	68.15	66.50	68.45	39,778,330	2,687,505,518	67.562	52.67	52.56	52.67	51.40	52.91	51,466,237	52.219	0.89%
2021-07-29	0	67.55	67.50	67.55	65.20	67.55	53,296,145	3,551,533,943	66.638	52.21	52.17	52.21	50.39	52.21	68,955,937	51.504	2.43%
2021-07-28	0	65.95	65.95	66.00	64.50	66.20	58,397,604	3,823,989,847	65.482	50.97	50.97	51.01	49.85	51.17	75,556,337	50.611	1.54%
2021-07-27	0	64.95	64.95	65.00	64.55	67.90	54,323,355	3,591,927,998	66.121	50.20	50.20	50.24	49.89	52.48	70,284,968	51.105	-4.06%
2021-07-26	0	67.70	67.65	67.70	67.55	70.60	49,922,641	3,405,216,783	68.210	52.33	52.29	52.33	52.21	54.57	64,591,210	52.720	-5.05%
2021-07-23	0	71.30	71.30	71.35	70.85	72.50	20,111,126	1,438,758,466	71.540	55.11	55.11	55.15	54.76	56.04	26,020,297	55.294	-1.52%
2021-07-22	0	72.40	72.35	72.40	70.80	72.75	24,651,862	1,777,216,236	72.093	55.96	55.92	55.96	54.72	56.23	31,895,219	55.720	1.97%
2021-07-21	0	71.00	70.95	71.00	70.30	72.00	19,491,054	1,380,002,540	70.802	54.88	54.84	54.88	54.33	55.65	25,218,032	54.723	-0.84%
2021-07-20	0	71.60	71.55	71.60	70.70	72.55	21,192,947	1,512,044,407	71.347	55.34	55.30	55.34	54.64	56.07	27,419,985	55.144	-1.17%
2021-07-19	0	72.45	72.40	72.45	71.15	72.75	24,195,786	1,741,813,730	71.988	56.00	55.96	56.00	54.99	56.23	31,305,136	55.640	-1.29%
2021-07-16	0	73.40	73.40	73.45	72.15	73.90	32,977,445	2,415,302,585	73.241	56.73	56.73	56.77	55.76	57.12	42,667,075	56.608	0.48%
2021-07-15	0	73.05	73.00	73.05	70.30	73.45	49,263,442	3,577,020,434	72.610	56.46	56.42	56.46	54.33	56.77	63,738,321	56.120	3.69%
2021-07-14	0	70.45	70.45	70.50	69.85	71.60	42,935,394	3,017,172,005	70.272	54.45	54.45	54.49	53.99	55.34	55,550,928	54.314	-2.08%
2021-07-13	0	71.95	71.90	71.95	71.00	71.95	23,396,571	1,673,178,843	71.514	55.61	55.57	55.61	54.88	55.61	30,271,091	55.273	0.84%
2021-07-12	0	71.35	71.35	71.40	71.20	72.25	26,288,249	1,881,407,725	71.568	55.15	55.15	55.19	55.03	55.84	34,012,419	55.315	0.14%
2021-07-09	0	71.25	71.25	71.30	71.00	71.95	43,727,321	3,125,743,875	71.483	55.07	55.07	55.11	54.88	55.61	56,575,544	55.249	-0.56%
2021-07-08	0	71.65	71.60	71.65	71.60	74.50	42,389,138	3,062,151,182	72.239	55.38	55.34	55.38	55.34	57.58	54,844,168	55.834	-4.34%
2021-07-07	0	74.90	74.85	74.90	74.10	75.70	19,268,024	1,438,372,995	74.651	57.89	57.85	57.89	57.27	58.51	24,929,470	57.698	0.20%
2021-07-06	0	74.75	74.70	74.75	73.60	75.30	31,676,075	2,368,497,069	74.772	57.77	57.74	57.77	56.89	58.20	40,983,329	57.792	1.29%
2021-07-05	0	73.80	73.75	73.80	73.30	74.65	30,543,398	2,256,226,204	73.870	57.04	57.00	57.04	56.65	57.70	39,517,842	57.094	-1.47%
2021-07-02	0	74.90	74.90	74.95	74.40	76.00	42,891,548	3,221,617,686	75.111	57.89	57.89	57.93	57.50	58.74	55,494,199	58.053	-1.51%
2021-06-30	0	76.05	76.05	76.15	76.00	76.55	24,796,607	1,890,539,773	76.242	58.78	58.78	58.86	58.74	59.17	32,082,494	58.927	-0.72%
2021-06-29	0	76.60	76.55	76.60	76.25	78.10	38,122,683	2,923,820,311	76.695	59.20	59.17	59.20	58.93	60.36	49,324,118	59.278	-1.61%
2021-06-28	0	77.85	77.80	77.85	77.10	78.00	16,577,785	1,289,534,940	77.787	60.17	60.13	60.17	59.59	60.29	21,448,769	60.122	-0.76%
2021-06-25	0	78.45	78.45	78.50	77.65	78.80	22,239,600	1,741,800,892	78.320	60.63	60.63	60.67	60.02	60.90	28,774,172	60.533	1.42%
2021-06-24	0	77.35	77.35	77.40	76.90	77.90	16,059,805	1,242,913,344	77.393	59.78	59.78	59.82	59.44	60.21	20,778,593	59.817	-0.39%
2021-06-23	0	77.65	77.60	77.65	76.10	78.15	32,961,696	2,548,201,217	77.308	60.02	59.98	60.02	58.82	60.40	42,646,698	59.751	2.10%
2021-06-22	0	76.05	76.05	76.10	76.05	77.15	19,949,541	1,524,328,578	76.409	58.78	58.78	58.82	58.78	59.63	25,811,234	59.057	0.00%
2021-06-21	0	76.05	76.05	76.10	75.70	76.65	38,612,332	2,934,415,136	75.997	58.78	58.78	58.82	58.51	59.24	49,957,638	58.738	-1.81%
2021-06-18	0	77.45	77.40	77.45	77.15	78.40	50,959,182	3,948,436,133	77.482	59.86	59.82	59.86	59.63	60.60	65,932,313	59.886	-1.65%
2021-06-17	0	78.75	78.75	78.80	78.40	79.20	30,787,095	2,426,194,133	78.806	60.87	60.87	60.90	60.60	61.21	39,833,143	60.909	-0.63%
2021-06-16	0	79.25	79.25	79.30	78.85	79.65	29,342,523	2,324,095,078	79.206	61.25	61.25	61.29	60.94	61.56	37,964,118	61.218	-0.56%
2021-06-15	0	79.70	79.65	79.70	79.00	80.90	35,302,850	2,808,905,843	79.566	61.60	61.56	61.60	61.06	62.53	45,675,744	61.497	-1.48%
2021-06-11	0	80.90	80.85	80.90	80.60	81.25	16,762,907	1,357,199,336	80.964	62.53	62.49	62.53	62.30	62.80	21,688,284	62.578	-0.06%
2021-06-10	0	80.95	80.90	80.95	80.65	81.80	24,927,942	2,020,282,057	81.045	62.57	62.53	62.57	62.33	63.22	32,252,419	62.640	-0.61%
2021-06-09	0	81.45	81.45	81.50	81.35	82.30	14,540,989	1,187,566,011	81.670	62.95	62.95	62.99	62.88	63.61	18,813,509	63.123	0.06%
2021-06-08	0	81.40	81.35	81.40	81.00	82.25	18,096,465	1,471,811,938	81.331	62.91	62.88	62.91	62.61	63.57	23,413,676	62.861	-0.18%
2021-06-07	0	81.55	81.55	81.60	81.05	81.80	21,748,503	1,769,489,814	81.361	63.03	63.03	63.07	62.64	63.22	28,138,778	62.884	-0.31%
2021-06-04	0	81.80	81.75	81.80	81.30	82.25	31,244,093	2,552,682,387	81.701	63.22	63.18	63.22	62.84	63.57	40,424,419	63.147	-0.55%
2021-06-03	0	82.25	82.20	82.25	82.10	83.50	27,511,099	2,270,802,822	82.541	63.57	63.53	63.57	63.46	64.54	35,594,574	63.796	-1.38%
2021-06-02	0	83.40	83.35	83.40	82.80	84.00	29,590,113	2,461,733,322	83.194	64.46	64.42	64.46	64.00	64.92	38,284,457	64.301	-0.48%
2021-06-01	0	83.80	83.75	83.80	82.85	84.05	20,507,898	1,712,733,097	83.516	64.77	64.73	64.77	64.03	64.96	26,533,651	64.549	-0.77%
2021-05-31	0	84.45	84.40	84.45	83.20	85.05	25,897,441	2,175,152,036	83.991	65.27	65.23	65.27	64.31	65.74	33,506,782	64.917	-0.47%
2021-05-28	0	84.85	84.75	84.85	84.20	85.20	27,806,057	2,355,530,995	84.713	65.58	65.50	65.58	65.08	65.85	35,976,199	65.475	0.12%
2021-05-27	0	84.75	84.70	84.75	83.70	85.00	90,541,510	7,658,164,085	84.582	65.50	65.46	65.50	64.69	65.70	117,144,957	65.373	1.01%
2021-05-26	0	83.90	83.85	83.90	83.15	84.50	35,251,868	2,954,725,062	83.818	64.85	64.81	64.85	64.27	65.31	45,609,782	64.783	1.08%
2021-05-25	0	83.00	83.00	83.05	81.40	83.45	34,576,985	2,863,492,943	82.815	64.15	64.15	64.19	62.91	64.50	44,736,601	64.008	2.09%
2021-05-24	0	81.30	81.30	81.35	80.65	81.60	14,657,808	1,190,916,516	81.248	62.84	62.84	62.88	62.33	63.07	18,964,653	62.797	-0.12%
2021-05-21	0	81.40	81.30	81.40	80.85	82.05	21,222,847	1,724,567,146	81.260	62.91	62.84	62.91	62.49	63.42	27,458,671	62.806	0.43%
2021-05-20	0	81.05	81.05	81.10	80.55	81.75	32,060,876	2,602,532,601	81.175	62.64	62.64	62.68	62.26	63.18	41,481,194	62.740	-0.86%
2021-05-18	0	81.75	81.70	81.75	81.55	82.70	22,941,145	1,885,421,090	82.185	63.18	63.15	63.18	63.03	63.92	29,681,849	63.521	0.18%
2021-05-17	0	81.60	81.55	81.60	80.90	82.00	28,010,827	2,280,905,632	81.429	63.07	63.03	63.07	62.53	63.38	36,241,136	62.937	0.49%
2021-05-14	0	81.20	81.20	81.25	79.80	81.55	40,896,808	3,302,812,269	80.760	62.76	62.76	62.80	61.68	63.03	52,913,353	62.419	2.53%
2021-05-13	0	79.20	79.20	79.25	79.20	80.70	41,473,782	3,306,485,650	79.725	61.21	61.21	61.25	61.21	62.37	53,659,856	61.619	-2.10%
2021-05-12	0	80.90	80.85	80.90	80.65	81.70	30,715,077	2,489,645,318	81.056	62.53	62.49	62.53	62.33	63.15	39,739,964	62.648	-0.86%
2021-05-11	0	81.60	81.55	81.60	80.60	81.65	34,335,922	2,790,393,196	81.267	63.07	63.03	63.07	62.30	63.11	44,424,708	62.812	-0.18%
2021-05-10	0	81.75	81.70	81.75	81.05	82.15	24,923,906	2,035,248,367	81.658	63.18	63.15	63.18	62.64	63.49	32,247,197	63.114	0.18%
2021-05-07	0	81.60	81.60	81.65	81.35	82.55	38,064,317	3,114,229,766	81.815	63.07	63.07	63.11	62.88	63.80	49,248,602	63.235	-0.06%
2021-05-06	0	81.65	81.60	81.65	81.05	82.90	56,779,471	4,636,181,982	81.652	63.11	63.07	63.11	62.64	64.07	73,462,754	63.109	-0.55%
2021-05-05	0	82.10	82.05	82.10	81.20	83.20	44,886,899	3,693,553,110	82.286	63.46	63.42	63.46	62.76	64.31	58,075,836	63.599	-0.12%
2021-05-04	0	82.20	82.15	82.20	81.25	82.35	48,663,194	3,978,310,292	81.752	63.53	63.49	63.53	62.80	63.65	62,961,704	63.186	-0.78%
2021-05-03	0	82.85	82.80	82.85	82.60	84.90	67,591,881	5,608,920,812	82.982	64.03	64.00	64.03	63.84	65.62	87,452,131	64.137	-2.47%
2021-04-30	0	84.95	84.90	84.95	84.80	86.10	43,943,074	3,738,996,906	85.087	65.66	65.62	65.66	65.54	66.55	56,854,691	65.764	-1.51%
2021-04-29	0	86.25	86.20	86.25	85.50	87.30	36,368,526	3,140,142,524	86.342	66.66	66.62	66.66	66.08	67.47	47,054,544	66.734	1.00%
2021-04-28	0	85.40	85.35	85.40	84.70	85.40	29,571,374	2,513,750,438	85.006	66.01	65.97	66.01	65.46	66.01	38,260,212	65.701	0.23%
2021-04-27	0	85.20	85.15	85.20	84.80	86.10	47,179,265	4,021,589,319	85.241	65.85	65.81	65.85	65.54	66.55	61,041,759	65.883	-0.93%
2021-04-26	0	86.00	86.00	86.05	85.50	86.70	49,186,054	4,225,200,031	85.902	66.47	66.47	66.51	66.08	67.01	63,638,194	66.394	-1.26%
2021-04-23	0	87.10	87.00	87.10	86.65	89.05	47,233,812	4,128,388,498	87.403	67.32	67.24	67.32	66.97	68.83	61,112,333	67.554	1.04%
2021-04-22	0	86.20	86.20	86.25	86.20	87.55	44,311,520	3,844,317,292	86.757	66.62	66.62	66.66	66.62	67.67	57,331,396	67.054	-0.95%
2021-04-21	0	88.70	88.70	88.75	88.70	89.65	41,244,204	3,672,864,028	89.052	67.27	67.27	67.30	67.27	67.99	54,387,165	67.532	-1.88%
2021-04-20	0	90.40	90.40	90.45	89.30	90.85	21,667,653	1,953,335,063	90.150	68.55	68.55	68.59	67.72	68.90	28,572,311	68.365	0.44%
2021-04-19	0	90.00	90.00	90.05	89.20	90.35	18,925,693	1,702,400,077	89.952	68.25	68.25	68.29	67.64	68.52	24,956,592	68.214	-0.11%
2021-04-16	0	90.10	90.05	90.10	89.20	90.25	26,412,486	2,371,400,243	89.783	68.33	68.29	68.33	67.64	68.44	34,829,142	68.087	-0.61%
2021-04-15	0	90.65	90.60	90.65	89.40	90.90	32,004,929	2,884,663,554	90.132	68.74	68.71	68.74	67.80	68.93	42,203,684	68.351	-0.98%
2021-04-14	0	91.55	91.55	91.60	91.35	92.50	20,788,391	1,906,309,019	91.701	69.43	69.43	69.46	69.27	70.15	27,412,862	69.541	0.77%
2021-04-13	0	90.85	90.85	90.90	90.45	92.05	14,361,304	1,307,299,104	91.029	68.90	68.90	68.93	68.59	69.81	18,937,706	69.032	-0.06%
2021-04-12	0	90.90	90.85	90.90	90.35	91.75	20,716,509	1,880,538,898	90.775	68.93	68.90	68.93	68.52	69.58	27,318,074	68.839	-0.33%
2021-04-09	0	91.20	91.20	91.25	91.00	93.25	37,058,501	3,390,792,745	91.498	69.16	69.16	69.20	69.01	70.72	48,867,638	69.387	-2.20%
2021-04-08	0	93.25	93.25	93.30	92.90	93.70	20,038,551	1,870,010,548	93.321	70.72	70.72	70.75	70.45	71.06	26,424,076	70.769	-0.05%
2021-04-07	0	93.30	93.25	93.30	92.55	94.95	27,523,527	2,570,387,524	93.389	70.75	70.72	70.75	70.18	72.00	36,294,230	70.821	-0.43%
2021-04-01	0	93.70	93.60	93.70	92.60	93.75	28,065,025	2,617,749,421	93.274	71.06	70.98	71.06	70.22	71.09	37,008,282	70.734	1.24%
2021-03-31	0	92.55	92.55	92.60	92.25	93.70	25,492,856	2,363,763,092	92.723	70.18	70.18	70.22	69.96	71.06	33,616,461	70.316	-1.07%
2021-03-30	0	93.55	93.55	93.60	92.60	93.70	21,489,655	2,001,994,239	93.161	70.94	70.94	70.98	70.22	71.06	28,337,592	70.648	-0.16%
2021-03-29	0	93.70	93.70	93.75	92.80	93.90	20,416,801	1,906,020,042	93.355	71.06	71.06	71.09	70.37	71.21	26,922,860	70.796	-0.27%
2021-03-26	0	93.95	93.90	93.95	93.40	94.30	14,964,620	1,405,060,890	93.892	71.25	71.21	71.25	70.83	71.51	19,733,276	71.203	0.54%
2021-03-25	0	93.45	93.45	93.50	93.05	94.10	28,371,505	2,653,636,214	93.532	70.87	70.87	70.91	70.56	71.36	37,412,426	70.929	0.32%
2021-03-24	0	93.15	93.10	93.15	92.50	94.30	29,903,385	2,787,467,252	93.216	70.64	70.60	70.64	70.15	71.51	39,432,458	70.690	-0.75%
2021-03-23	0	93.85	93.80	93.85	92.90	94.40	21,566,615	2,018,491,176	93.593	71.17	71.13	71.17	70.45	71.59	28,439,076	70.976	-0.16%
2021-03-22	0	94.00	93.95	94.00	93.20	94.55	20,645,889	1,939,933,067	93.962	71.28	71.25	71.28	70.68	71.70	27,224,950	71.256	-0.90%
2021-03-19	0	94.85	94.80	94.85	93.45	95.90	38,969,173	3,679,094,332	94.410	71.93	71.89	71.93	70.87	72.73	51,387,168	71.596	-1.15%
2021-03-18	0	95.95	95.85	95.95	95.20	96.80	26,256,845	2,515,012,629	95.785	72.76	72.69	72.76	72.19	73.41	34,623,904	72.638	-0.72%
2021-03-17	0	96.65	96.60	96.65	96.30	98.15	25,344,883	2,453,324,735	96.798	73.29	73.26	73.29	73.03	74.43	33,421,335	73.406	-1.23%
2021-03-16	0	97.85	97.80	97.85	97.20	98.95	18,072,932	1,770,228,611	97.949	74.20	74.17	74.20	73.71	75.04	23,832,089	74.279	-0.20%
2021-03-15	0	98.05	98.00	98.05	96.90	98.95	24,610,626	2,414,894,769	98.124	74.36	74.32	74.36	73.48	75.04	32,453,098	74.412	0.98%
2021-03-12	0	97.10	97.05	97.10	96.65	99.80	38,684,815	3,793,537,507	98.063	73.64	73.60	73.64	73.29	75.68	51,012,196	74.365	-2.02%
2021-03-11	0	99.10	99.05	99.10	98.15	99.60	24,062,174	2,385,677,408	99.146	75.15	75.11	75.15	74.43	75.53	31,729,875	75.187	0.51%
2021-03-10	0	98.60	98.55	98.60	96.60	99.35	30,635,798	3,002,928,063	98.020	74.77	74.73	74.77	73.26	75.34	40,398,263	74.333	0.10%
2021-03-09	0	98.50	98.40	98.50	97.50	99.40	43,917,718	4,332,629,808	98.653	74.70	74.62	74.70	73.94	75.38	57,912,627	74.813	0.61%
2021-03-08	0	97.90	97.75	97.90	97.60	99.15	42,716,091	4,196,870,900	98.250	74.24	74.13	74.24	74.01	75.19	56,328,087	74.508	1.29%
2021-03-05	0	96.65	96.60	96.65	95.30	97.30	37,676,675	3,640,811,156	96.633	73.29	73.26	73.29	72.27	73.79	49,682,800	73.281	-0.97%
2021-03-04	0	97.60	97.60	97.80	97.35	99.10	36,708,473	3,601,732,084	98.117	74.01	74.01	74.17	73.82	75.15	48,406,069	74.407	-0.71%
2021-03-03	0	98.30	98.25	98.30	94.40	99.15	46,161,719	4,524,860,361	98.022	74.55	74.51	74.55	71.59	75.19	60,871,705	74.334	3.26%
2021-03-02	0	95.20	95.15	95.20	93.85	96.30	25,826,235	2,453,610,013	95.005	72.19	72.16	72.19	71.17	73.03	34,056,075	72.046	-0.52%
2021-03-01	0	95.70	95.70	95.75	95.05	96.90	23,002,093	2,203,901,943	95.813	72.57	72.57	72.61	72.08	73.48	30,331,986	72.659	0.42%
2021-02-26	0	95.30	95.25	95.30	94.70	97.50	44,983,139	4,318,430,104	96.001	72.27	72.23	72.27	71.82	73.94	59,317,557	72.802	-2.36%
2021-02-25	0	97.60	97.55	97.60	94.65	98.90	57,160,568	5,580,996,842	97.637	74.01	73.98	74.01	71.78	75.00	75,375,470	74.043	2.63%
2021-02-24	0	95.10	95.05	95.10	94.50	97.90	46,566,271	4,462,925,781	95.840	72.12	72.08	72.12	71.66	74.24	61,405,173	72.680	-1.25%
2021-02-23	0	96.30	96.30	96.35	94.20	96.90	43,865,672	4,218,692,258	96.173	73.03	73.03	73.07	71.44	73.48	57,843,995	72.932	2.07%
2021-02-22	0	94.35	94.35	94.40	93.55	96.50	39,166,251	3,706,318,507	94.630	71.55	71.55	71.59	70.94	73.18	51,647,047	71.762	-1.20%
2021-02-19	0	95.50	95.45	95.50	93.15	96.10	51,473,486	4,900,024,466	95.195	72.42	72.38	72.42	70.64	72.88	67,876,131	72.191	2.47%
2021-02-18	0	93.20	93.15	93.20	92.75	95.25	39,147,120	3,669,017,791	93.724	70.68	70.64	70.68	70.34	72.23	51,621,820	71.075	0.11%
2021-02-17	0	93.10	93.05	93.10	90.15	94.30	53,569,088	4,972,068,973	92.816	70.60	70.56	70.60	68.36	71.51	70,639,522	70.387	2.87%
2021-02-16	0	90.50	90.45	90.50	89.80	91.00	37,192,289	3,367,673,826	90.548	68.63	68.59	68.63	68.10	69.01	49,044,059	68.666	0.78%
2021-02-11	0	89.80	89.80	89.85	89.40	90.35	15,859,354	1,423,913,830	89.784	68.10	68.10	68.14	67.80	68.52	20,913,128	68.087	-0.72%
2021-02-10	0	90.45	90.45	90.50	89.75	90.95	28,895,933	2,612,959,954	90.427	68.59	68.59	68.63	68.06	68.97	38,103,969	68.574	0.39%
2021-02-09	0	90.10	90.10	90.15	89.30	90.85	27,922,969	2,509,519,514	89.873	68.33	68.33	68.36	67.72	68.90	36,820,959	68.155	-0.33%
2021-02-08	0	90.40	90.35	90.40	89.90	92.25	36,465,971	3,303,314,222	90.586	68.55	68.52	68.55	68.18	69.96	48,086,291	68.696	-0.82%
2021-02-05	0	91.15	91.15	91.20	90.60	92.75	38,043,053	3,478,547,511	91.437	69.12	69.12	69.16	68.71	70.34	50,165,929	69.341	-0.65%
2021-02-04	0	91.75	91.70	91.75	89.85	93.60	52,718,364	4,849,727,511	91.993	69.58	69.54	69.58	68.14	70.98	69,517,704	69.762	2.17%
2021-02-03	0	89.80	89.80	89.85	88.90	91.95	50,979,649	4,567,754,978	89.600	68.10	68.10	68.14	67.42	69.73	67,224,927	67.947	-1.59%
2021-02-02	0	91.25	91.25	91.30	90.85	92.70	35,810,379	3,276,981,334	91.509	69.20	69.20	69.24	68.90	70.30	47,221,787	69.396	-0.11%
2021-02-01	0	91.35	91.35	91.40	90.00	92.05	26,988,325	2,459,217,728	91.122	69.27	69.27	69.31	68.25	69.81	35,588,479	69.102	0.05%
2021-01-29	0	91.30	91.30	91.35	90.65	94.55	54,409,051	4,989,097,521	91.696	69.24	69.24	69.27	68.74	71.70	71,747,149	69.537	-2.25%
2021-01-28	0	93.40	93.35	93.40	93.30	95.65	46,725,267	4,391,283,060	93.981	70.83	70.79	70.83	70.75	72.54	61,614,835	71.270	-2.71%
2021-01-27	0	96.00	96.00	96.05	95.60	97.55	28,978,789	2,790,921,353	96.309	72.80	72.80	72.84	72.50	73.98	38,213,228	73.035	-0.05%
2021-01-26	0	96.05	96.00	96.05	95.55	98.40	39,160,545	3,768,450,528	96.231	72.84	72.80	72.84	72.46	74.62	51,639,523	72.976	-2.39%
2021-01-25	0	98.40	98.40	98.45	96.60	98.75	27,687,908	2,710,411,464	97.892	74.62	74.62	74.66	73.26	74.89	36,510,993	74.235	0.92%
2021-01-22	0	97.50	97.45	97.50	97.05	100.6	41,101,685	4,036,961,770	98.219	73.94	73.90	73.94	73.60	76.29	54,199,231	74.484	-2.99%
2021-01-21	0	100.5	100.4	100.5	99.25	101.8	39,346,761	3,940,284,453	100.14	76.21	76.14	76.21	75.27	77.20	51,885,079	75.943	-0.69%
2021-01-20	0	101.2	101.1	101.2	99.40	103.6	48,373,349	4,867,578,571	100.63	76.74	76.67	76.74	75.38	78.56	63,788,098	76.309	-0.39%
2021-01-19	0	101.6	101.5	101.6	100.0	102.6	39,541,197	4,006,913,044	101.34	77.05	76.97	77.05	75.83	77.81	52,141,475	76.847	0.10%
2021-01-18	0	101.5	101.4	101.5	99.90	102.0	36,839,755	3,714,639,393	100.83	76.97	76.90	76.97	75.76	77.35	48,579,186	76.466	-1.55%
2021-01-15	0	103.1	103.1	103.2	99.45	103.4	52,666,848	5,367,922,242	101.92	78.19	78.19	78.26	75.42	78.41	69,449,772	77.292	3.51%
2021-01-14	0	99.60	99.55	99.60	98.55	102.7	39,595,356	3,948,064,915	99.710	75.53	75.49	75.53	74.73	77.88	52,212,892	75.615	-1.39%
2021-01-13	0	101.0	100.9	101.0	99.50	102.6	50,897,844	5,130,162,988	100.79	76.59	76.52	76.59	75.46	77.81	67,117,054	76.436	1.35%
2021-01-12	0	99.65	99.60	99.65	93.60	99.70	49,511,207	4,827,654,259	97.506	75.57	75.53	75.57	70.98	75.61	65,288,548	73.943	5.95%
2021-01-11	0	94.05	94.05	94.10	93.40	96.80	35,684,169	3,380,554,105	94.735	71.32	71.32	71.36	70.83	73.41	47,055,358	71.842	-1.62%
2021-01-08	0	95.60	95.60	95.65	95.20	96.50	33,790,927	3,239,461,058	95.868	72.50	72.50	72.54	72.19	73.18	44,558,812	72.701	0.90%
2021-01-07	0	94.75	94.75	94.80	93.60	95.45	31,084,460	2,939,194,216	94.555	71.85	71.85	71.89	70.98	72.38	40,989,897	71.705	1.23%
2021-01-06	0	93.60	93.55	93.60	91.85	93.80	29,074,923	2,701,600,920	92.919	70.98	70.94	70.98	69.65	71.13	38,339,997	70.464	-0.16%
2021-01-05	0	93.75	93.70	93.75	92.40	93.80	23,252,847	2,165,722,338	93.138	71.09	71.06	71.09	70.07	71.13	30,662,646	70.631	-0.58%
2021-01-04	0	94.30	94.25	94.30	93.05	95.70	21,184,836	1,993,529,058	94.102	71.51	71.47	71.51	70.56	72.57	27,935,639	71.361	-0.74%
2020-12-31	0	95.00	94.95	95.00	94.40	96.40	19,079,851	1,820,053,218	95.391	72.04	72.00	72.04	71.59	73.10	25,159,875	72.340	1.01%
2020-12-30	0	94.05	94.00	94.05	92.65	94.35	19,793,401	1,859,687,803	93.955	71.32	71.28	71.32	70.26	71.55	26,100,806	71.250	0.70%
2020-12-29	0	93.40	93.40	93.45	93.15	93.90	12,099,920	1,131,380,947	93.503	70.83	70.83	70.87	70.64	71.21	15,955,705	70.908	0.38%
2020-12-28	0	93.05	93.05	93.10	91.50	93.85	24,791,077	2,305,269,634	92.988	70.56	70.56	70.60	69.39	71.17	32,691,052	70.517	1.31%
2020-12-24	0	91.85	91.85	91.90	91.85	92.95	16,451,222	1,517,645,769	92.251	69.65	69.65	69.69	69.65	70.49	21,693,602	69.958	0.60%
2020-12-23	0	91.30	91.25	91.30	90.60	91.50	20,132,095	1,833,458,413	91.071	69.24	69.20	69.24	68.71	69.39	26,547,429	69.064	-0.22%
2020-12-22	0	91.50	91.50	91.55	90.75	94.40	23,671,002	2,173,347,782	91.815	69.39	69.39	69.43	68.82	71.59	31,214,051	69.627	-1.88%
2020-12-21	0	93.25	93.15	93.25	92.30	94.00	20,434,971	1,906,907,586	93.316	70.72	70.64	70.72	70.00	71.28	26,946,820	70.766	0.11%
2020-12-18	0	93.15	93.15	93.20	92.85	95.30	44,594,381	4,169,998,030	93.509	70.64	70.64	70.68	70.41	72.27	58,804,916	70.912	-2.00%
2020-12-17	0	95.05	95.00	95.05	93.05	95.05	24,662,635	2,329,418,869	94.451	72.08	72.04	72.08	70.56	72.08	32,521,680	71.627	1.44%
2020-12-16	0	93.70	93.65	93.70	93.20	94.40	19,916,042	1,867,093,152	93.748	71.06	71.02	71.06	70.68	71.59	26,262,528	71.093	0.86%
2020-12-15	0	92.90	92.85	92.90	92.20	93.60	23,852,122	2,215,297,622	92.876	70.45	70.41	70.45	69.92	70.98	31,452,887	70.432	-0.69%
2020-12-14	0	93.55	93.55	93.60	92.65	93.80	28,200,832	2,636,808,179	93.501	70.94	70.94	70.98	70.26	71.13	37,187,366	70.906	0.92%
2020-12-11	0	92.70	92.65	92.70	92.30	95.30	29,897,513	2,779,907,079	92.981	70.30	70.26	70.30	70.00	72.27	39,424,715	70.512	-1.96%
2020-12-10	0	94.55	94.45	94.55	93.80	95.15	19,961,996	1,885,695,229	94.464	71.70	71.63	71.70	71.13	72.16	26,323,126	71.636	0.11%
2020-12-09	0	94.45	94.45	94.50	93.65	95.75	36,463,617	3,454,540,970	94.739	71.63	71.63	71.66	71.02	72.61	48,083,187	71.845	1.29%
2020-12-08	0	93.25	93.20	93.25	93.10	96.35	37,976,121	3,560,143,723	93.747	70.72	70.68	70.72	70.60	73.07	50,077,668	71.092	-3.42%
2020-12-07	0	96.55	96.50	96.55	94.90	98.65	42,202,274	4,063,108,270	96.277	73.22	73.18	73.22	71.97	74.81	55,650,536	73.011	-1.33%
2020-12-04	0	97.85	97.80	97.85	95.25	97.85	61,620,653	5,964,530,342	96.794	74.20	74.17	74.20	72.23	74.20	81,256,814	73.403	2.62%
2020-12-03	0	95.35	95.35	95.40	94.50	96.10	44,310,522	4,225,029,575	95.350	72.31	72.31	72.35	71.66	72.88	58,430,602	72.309	0.32%
2020-12-02	0	95.05	95.00	95.05	93.75	95.65	51,027,711	4,837,494,802	94.801	72.08	72.04	72.08	71.09	72.54	67,288,304	71.892	0.80%
2020-12-01	0	94.30	94.25	94.30	91.90	94.30	54,127,950	5,049,940,937	93.296	71.51	71.47	71.51	69.69	71.51	71,376,472	70.751	3.63%
2020-11-30	0	91.00	91.00	91.05	90.75	94.20	71,780,237	6,625,323,336	92.300	69.01	69.01	69.05	68.82	71.44	94,653,872	69.995	-0.76%
2020-11-27	0	91.70	91.65	91.70	90.60	91.90	36,800,958	3,358,869,987	91.271	69.54	69.50	69.54	68.71	69.69	48,528,025	69.215	0.88%
2020-11-26	0	90.90	90.90	90.95	89.40	91.10	48,507,044	4,388,819,792	90.478	68.93	68.93	68.97	67.80	69.09	63,964,396	68.613	1.68%
2020-11-25	0	89.40	89.35	89.40	88.50	90.20	57,187,499	5,121,735,615	89.560	67.80	67.76	67.80	67.11	68.40	75,410,983	67.918	2.00%
2020-11-24	0	87.65	87.60	87.65	86.70	89.30	39,091,961	3,423,965,297	87.587	66.47	66.43	66.47	65.75	67.72	51,549,084	66.421	-1.24%
2020-11-23	0	88.75	88.70	88.75	88.35	89.35	22,197,385	1,973,059,715	88.887	67.30	67.27	67.30	67.00	67.76	29,270,848	67.407	0.68%
2020-11-20	0	88.15	88.10	88.15	87.65	88.50	23,078,613	2,029,806,414	87.952	66.85	66.81	66.85	66.47	67.11	30,432,890	66.698	-0.84%
2020-11-19	0	88.90	88.85	88.90	88.70	89.70	25,600,816	2,281,637,862	89.124	67.42	67.38	67.42	67.27	68.02	33,758,824	67.586	-0.39%
2020-11-18	0	89.25	89.20	89.25	88.20	89.90	42,386,380	3,784,140,306	89.277	67.68	67.64	67.68	66.89	68.18	55,893,309	67.703	1.54%
2020-11-17	0	87.90	87.85	87.90	87.75	88.90	35,575,237	3,138,769,181	88.229	66.66	66.62	66.66	66.54	67.42	46,911,714	66.908	1.33%
2020-11-16	0	86.75	86.75	86.80	85.95	87.60	26,702,723	2,321,833,698	86.951	65.79	65.79	65.82	65.18	66.43	35,211,867	65.939	0.87%
2020-11-13	0	86.00	85.95	86.00	84.50	86.50	26,959,323	2,307,354,692	85.587	65.22	65.18	65.22	64.08	65.60	35,550,235	64.904	-0.64%
2020-11-12	0	86.55	86.50	86.55	86.15	87.35	36,897,420	3,196,951,521	86.644	65.63	65.60	65.63	65.33	66.24	48,655,226	65.706	0.00%
2020-11-11	0	86.55	86.55	86.60	85.60	87.45	77,623,248	6,715,102,852	86.509	65.63	65.63	65.67	64.91	66.32	102,358,829	65.604	1.70%
2020-11-10	0	85.10	85.05	85.10	84.90	86.45	61,407,496	5,259,028,236	85.641	64.54	64.50	64.54	64.38	65.56	80,975,732	64.946	1.43%
2020-11-09	0	83.90	83.85	83.90	83.10	84.50	48,874,038	4,090,638,419	83.698	63.63	63.59	63.63	63.02	64.08	64,448,337	63.472	2.69%
2020-11-06	0	81.70	81.65	81.70	81.40	82.20	26,975,146	2,208,732,792	81.880	61.96	61.92	61.96	61.73	62.34	35,571,100	62.093	0.49%
2020-11-05	0	81.30	81.25	81.30	81.25	82.70	29,219,956	2,389,626,052	81.781	61.65	61.62	61.65	61.62	62.72	38,531,246	62.018	1.31%
2020-11-04	0	80.25	80.20	80.25	79.75	81.45	22,850,302	1,839,837,921	80.517	60.86	60.82	60.86	60.48	61.77	30,131,825	61.060	0.69%
2020-11-03	0	79.70	79.70	79.75	78.85	80.55	26,093,934	2,085,224,006	79.912	60.44	60.44	60.48	59.80	61.08	34,409,080	60.601	0.50%
2020-11-02	0	79.30	79.30	79.35	78.30	79.95	31,254,998	2,467,795,031	78.957	60.14	60.14	60.17	59.38	60.63	41,214,779	59.876	-0.31%
2020-10-30	0	79.55	79.50	79.55	79.10	80.65	40,283,367	3,207,577,646	79.625	60.33	60.29	60.33	59.99	61.16	53,120,146	60.383	-1.18%
2020-10-29	0	80.50	80.50	80.55	79.85	81.10	43,859,368	3,527,741,822	80.433	61.05	61.05	61.08	60.55	61.50	57,835,683	60.996	-1.83%
2020-10-28	0	82.00	82.00	82.05	81.45	83.60	56,776,200	4,676,128,391	82.361	62.18	62.18	62.22	61.77	63.40	74,868,618	62.458	-3.19%
2020-10-27	0	84.70	84.70	84.75	83.95	86.20	32,681,525	2,769,396,263	84.739	64.23	64.23	64.27	63.66	65.37	43,095,886	64.261	-1.91%
2020-10-23	0	86.35	86.35	86.40	83.80	86.75	54,087,849	4,640,027,028	85.787	65.48	65.48	65.52	63.55	65.79	71,323,592	65.056	2.31%
2020-10-22	0	84.40	84.35	84.40	83.65	84.50	14,072,655	1,185,575,977	84.247	64.00	63.97	64.00	63.44	64.08	18,557,076	63.888	-0.24%
2020-10-21	0	84.60	84.55	84.60	84.15	85.10	23,875,952	2,020,248,914	84.614	64.16	64.12	64.16	63.81	64.54	31,484,311	64.167	0.12%
2020-10-20	0	84.50	84.45	84.50	83.90	85.20	30,359,056	2,567,875,754	84.584	64.08	64.04	64.08	63.63	64.61	40,033,334	64.143	0.36%
2020-10-19	0	84.20	84.15	84.20	83.45	85.90	39,314,160	3,335,172,401	84.834	63.85	63.81	63.85	63.28	65.14	51,842,089	64.333	0.90%
2020-10-16	0	83.45	83.40	83.45	82.40	84.25	32,106,315	2,682,036,535	83.536	63.28	63.25	63.28	62.49	63.89	42,337,378	63.349	0.91%
2020-10-15	0	82.70	82.65	82.70	82.50	83.75	35,538,955	2,955,403,408	83.160	62.72	62.68	62.72	62.56	63.51	46,863,870	63.064	0.00%
2020-10-14	0	82.70	82.65	82.70	82.35	83.50	35,355,168	2,928,360,169	82.827	62.72	62.68	62.72	62.45	63.32	46,621,517	62.811	0.55%
2020-10-12	0	82.25	82.20	82.25	81.45	83.15	33,040,162	2,730,621,005	82.646	62.37	62.34	62.37	61.77	63.06	43,568,807	62.674	1.79%
2020-10-09	0	80.80	80.80	80.85	80.55	81.65	22,407,113	1,815,817,852	81.038	61.27	61.27	61.31	61.08	61.92	29,547,409	61.454	0.62%
2020-10-08	0	80.30	80.25	80.30	79.75	80.45	14,316,010	1,146,572,741	80.090	60.90	60.86	60.90	60.48	61.01	18,877,979	60.736	0.38%
2020-10-07	0	80.00	80.00	80.05	79.15	80.20	20,563,374	1,640,003,708	79.754	60.67	60.67	60.71	60.02	60.82	27,116,140	60.481	-0.25%
2020-10-06	0	80.20	80.20	80.25	80.05	81.00	13,629,012	1,096,508,593	80.454	60.82	60.82	60.86	60.71	61.43	17,972,060	61.012	0.12%
2020-10-05	0	80.10	80.10	80.15	79.50	81.10	29,437,666	2,367,994,047	80.441	60.74	60.74	60.78	60.29	61.50	38,818,332	61.002	0.75%
2020-09-30	0	79.50	79.50	79.55	79.05	80.55	15,397,903	1,227,085,361	79.692	60.29	60.29	60.33	59.95	61.08	20,304,630	60.434	0.06%
2020-09-29	0	79.45	79.45	79.50	78.85	80.15	24,248,276	1,927,489,016	79.490	60.25	60.25	60.29	59.80	60.78	31,975,281	60.281	-0.81%
2020-09-28	0	80.10	80.05	80.10	79.85	80.90	13,804,776	1,107,908,613	80.255	60.74	60.71	60.74	60.55	61.35	18,203,834	60.861	-0.31%
2020-09-25	0	80.35	80.30	80.35	79.85	81.20	18,680,389	1,499,663,180	80.280	60.93	60.90	60.93	60.55	61.58	24,633,119	60.880	-0.12%
2020-09-24	0	80.45	80.35	80.45	79.85	80.95	35,449,151	2,842,743,727	80.192	61.01	60.93	61.01	60.55	61.39	46,745,449	60.813	-1.29%
2020-09-23	0	81.50	81.45	81.50	81.15	82.00	16,852,853	1,373,597,429	81.505	61.81	61.77	61.81	61.54	62.18	22,223,217	61.809	-0.61%
2020-09-22	0	82.00	81.95	82.00	81.45	82.50	19,284,822	1,580,130,729	81.936	62.18	62.15	62.18	61.77	62.56	25,430,162	62.136	-0.61%
2020-09-21	0	82.50	82.45	82.50	82.15	84.45	26,195,915	2,171,527,915	82.896	62.56	62.53	62.56	62.30	64.04	34,543,558	62.863	-1.43%
2020-09-18	0	83.70	83.65	83.70	81.75	84.60	52,393,339	4,378,589,808	83.571	63.47	63.44	63.47	61.99	64.16	69,089,106	63.376	2.39%
2020-09-17	0	81.75	81.70	81.75	81.10	82.45	27,526,008	2,249,267,709	81.714	61.99	61.96	61.99	61.50	62.53	36,297,501	61.968	-0.61%
2020-09-16	0	82.25	82.20	82.25	81.85	82.40	23,621,867	1,939,997,173	82.127	62.37	62.34	62.37	62.07	62.49	31,149,259	62.281	0.48%
2020-09-15	0	82.75	82.70	82.75	81.85	83.15	33,779,319	2,797,077,748	82.804	62.07	62.04	62.07	61.40	62.37	45,031,315	62.114	1.35%
2020-09-14	0	81.65	81.60	81.65	81.15	82.80	25,314,732	2,077,773,616	82.078	61.25	61.21	61.25	60.87	62.11	33,747,148	61.569	0.55%
2020-09-11	0	81.20	81.15	81.20	80.60	81.60	12,914,544	1,049,911,773	81.297	60.91	60.87	60.91	60.46	61.21	17,216,419	60.983	0.37%
2020-09-10	0	80.90	80.80	80.90	80.60	81.40	12,552,535	1,016,739,109	80.999	60.69	60.61	60.69	60.46	61.06	16,733,823	60.760	-0.12%
2020-09-09	0	81.00	81.00	81.05	80.35	81.65	16,853,052	1,363,197,937	80.887	60.76	60.76	60.80	60.27	61.25	22,466,856	60.676	-0.43%
2020-09-08	0	81.35	81.30	81.35	80.50	81.85	27,167,872	2,209,389,772	81.324	61.02	60.99	61.02	60.39	61.40	36,217,575	61.003	1.24%
2020-09-07	0	80.35	80.30	80.35	79.70	81.40	27,324,708	2,198,312,250	80.451	60.27	60.24	60.27	59.79	61.06	36,426,653	60.349	-0.19%
2020-09-04	0	80.50	80.50	80.55	79.60	80.80	44,306,827	3,553,481,325	80.202	60.39	60.39	60.42	59.71	60.61	59,065,569	60.162	-0.43%
2020-09-03	0	80.85	80.80	80.85	80.35	81.50	26,919,975	2,175,309,358	80.807	60.65	60.61	60.65	60.27	61.14	35,887,102	60.615	-0.49%
2020-09-02	0	81.25	81.20	81.25	80.65	82.25	27,431,325	2,227,007,126	81.185	60.95	60.91	60.95	60.50	61.70	36,568,785	60.899	-0.85%
2020-09-01	0	81.95	81.90	81.95	81.40	82.30	34,211,432	2,799,369,461	81.826	61.47	61.44	61.47	61.06	61.74	45,607,366	61.380	-0.73%
2020-08-31	0	82.55	82.50	82.55	82.25	84.70	35,526,551	2,960,314,423	83.327	61.92	61.89	61.92	61.70	63.54	47,360,556	62.506	-0.90%
2020-08-28	0	83.30	83.25	83.30	82.75	84.25	35,526,097	2,964,539,816	83.447	62.49	62.45	62.49	62.07	63.20	47,359,950	62.596	-0.12%
2020-08-27	0	83.40	83.35	83.40	83.05	84.70	19,966,484	1,665,764,365	83.428	62.56	62.52	62.56	62.30	63.54	26,617,382	62.582	-0.89%
2020-08-26	0	84.15	84.10	84.15	83.40	84.45	19,058,271	1,597,615,935	83.828	63.12	63.09	63.12	62.56	63.35	25,406,640	62.882	-0.59%
2020-08-25	0	84.65	84.65	84.70	84.15	85.50	13,138,677	1,113,030,369	84.714	63.50	63.50	63.54	63.12	64.14	17,515,211	63.547	0.18%
2020-08-24	0	84.50	84.45	84.50	83.85	85.15	16,638,328	1,407,793,905	84.612	63.39	63.35	63.39	62.90	63.87	22,180,607	63.470	0.60%
2020-08-21	0	84.00	83.95	84.00	83.70	84.90	14,549,995	1,225,987,836	84.260	63.01	62.97	63.01	62.79	63.69	19,396,644	63.206	0.42%
2020-08-20	0	83.65	83.60	83.65	82.80	83.85	21,423,947	1,783,601,200	83.253	62.75	62.71	62.75	62.11	62.90	28,560,330	62.450	-1.12%
2020-08-19	0	84.60	84.55	84.60	83.90	86.10	16,971,480	1,435,082,830	84.558	63.46	63.42	63.46	62.94	64.59	22,624,733	63.430	-0.82%
2020-08-18	0	85.30	85.30	85.35	84.85	86.35	18,712,270	1,596,607,104	85.324	63.99	63.99	64.02	63.65	64.77	24,945,385	64.004	-0.18%
2020-08-17	0	85.45	85.45	85.50	83.00	86.80	57,645,580	4,941,859,128	85.728	64.10	64.10	64.14	62.26	65.11	76,847,502	64.307	2.83%
2020-08-14	0	83.10	83.10	83.15	82.60	84.05	13,247,471	1,102,669,573	83.236	62.34	62.34	62.37	61.96	63.05	17,660,245	62.438	0.24%
2020-08-13	0	82.90	82.90	82.95	82.65	83.90	16,322,380	1,355,522,299	83.047	62.19	62.19	62.22	62.00	62.94	21,759,415	62.296	-0.36%
2020-08-12	0	83.20	83.20	83.25	82.00	83.50	22,060,183	1,828,534,232	82.888	62.41	62.41	62.45	61.51	62.64	29,408,498	62.177	0.97%
2020-08-11	0	82.40	82.40	82.45	82.25	83.75	26,424,851	2,193,071,393	82.993	61.81	61.81	61.85	61.70	62.82	35,227,051	62.255	0.49%
2020-08-10	0	82.00	81.95	82.00	81.20	82.70	15,667,082	1,287,023,293	82.148	61.51	61.47	61.51	60.91	62.04	20,885,836	61.622	0.06%
2020-08-07	0	81.95	81.90	81.95	80.95	82.80	20,868,550	1,705,164,116	81.710	61.47	61.44	61.47	60.72	62.11	27,819,929	61.293	-0.73%
2020-08-06	0	82.55	82.55	82.60	81.50	83.00	21,845,846	1,795,117,652	82.172	61.92	61.92	61.96	61.14	62.26	29,122,765	61.640	-0.24%
2020-08-05	0	82.75	82.75	82.90	82.25	83.45	19,967,247	1,652,765,748	82.774	62.07	62.07	62.19	61.70	62.60	26,618,399	62.091	-0.24%
2020-08-04	0	82.95	82.90	82.95	81.65	83.85	43,166,114	3,577,508,005	82.878	62.22	62.19	62.22	61.25	62.90	57,544,881	62.169	2.03%
2020-08-03	0	81.30	81.30	81.50	80.70	82.40	40,736,398	3,315,718,149	81.394	60.99	60.99	61.14	60.54	61.81	54,305,819	61.056	-0.97%
2020-07-31	0	82.10	82.10	82.15	81.55	83.25	17,583,933	1,446,773,031	82.278	61.59	61.59	61.62	61.17	62.45	23,441,196	61.719	-0.67%
2020-07-30	0	82.65	82.65	82.70	82.00	83.35	25,556,568	2,112,364,341	82.654	62.00	62.00	62.04	61.51	62.52	34,069,540	62.002	-0.78%
2020-07-29	0	83.30	83.25	83.30	82.35	83.70	15,549,074	1,293,739,127	83.204	62.49	62.45	62.49	61.77	62.79	20,728,519	62.413	0.36%
2020-07-28	0	83.00	83.00	83.05	82.85	84.10	26,616,809	2,218,490,821	83.349	62.26	62.26	62.30	62.15	63.09	35,482,951	62.523	-0.18%
2020-07-27	0	83.15	83.15	83.20	82.45	84.10	25,853,761	2,148,505,907	83.102	62.37	62.37	62.41	61.85	63.09	34,465,729	62.337	-0.30%
2020-07-24	0	83.40	83.35	83.40	82.60	84.30	38,393,977	3,199,761,011	83.340	62.56	62.52	62.56	61.96	63.24	51,183,130	62.516	-1.59%
2020-07-23	0	84.75	84.75	84.80	83.65	85.70	30,025,987	2,537,015,747	84.494	63.57	63.57	63.61	62.75	64.29	40,027,737	63.381	-0.29%
2020-07-22	0	85.00	84.90	85.00	84.75	86.95	34,441,837	2,953,548,871	85.755	63.76	63.69	63.76	63.57	65.22	45,914,520	64.327	-1.56%
2020-07-21	0	86.35	86.30	86.35	85.55	87.80	32,859,242	2,840,482,969	86.444	64.77	64.74	64.77	64.17	65.86	43,804,758	64.844	0.35%
2020-07-20	0	86.05	86.00	86.05	84.10	87.10	46,582,857	4,018,700,193	86.270	64.55	64.51	64.55	63.09	65.34	62,099,751	64.714	1.71%
2020-07-17	0	84.60	84.55	84.60	84.25	85.85	23,175,828	1,965,013,053	84.787	63.46	63.42	63.46	63.20	64.40	30,895,768	63.601	-0.70%
2020-07-16	0	85.20	85.15	85.20	84.45	87.20	41,267,474	3,525,003,059	85.418	63.91	63.87	63.91	63.35	65.41	55,013,798	64.075	-1.56%
2020-07-15	0	86.55	86.55	86.60	86.35	88.35	24,791,485	2,152,866,926	86.839	64.92	64.92	64.96	64.77	66.27	33,049,606	65.140	-0.80%
2020-07-14	0	87.25	87.25	87.30	86.55	88.10	25,000,415	2,176,685,082	87.066	65.45	65.45	65.49	64.92	66.09	33,328,131	65.311	-1.02%
2020-07-13	0	88.15	88.10	88.15	87.50	89.20	26,311,698	2,325,985,759	88.401	66.12	66.09	66.12	65.64	66.91	35,076,206	66.312	0.28%
2020-07-10	0	87.90	87.85	87.90	87.15	89.10	41,651,192	3,660,576,404	87.886	65.94	65.90	65.94	65.37	66.84	55,525,333	65.926	-1.95%
2020-07-09	0	89.65	89.60	89.65	89.05	90.65	41,230,846	3,704,327,728	89.844	67.25	67.21	67.25	66.80	68.00	54,964,969	67.394	0.45%
2020-07-08	0	89.25	89.25	89.30	88.00	90.65	53,948,545	4,823,747,736	89.414	66.95	66.95	66.99	66.01	68.00	71,918,973	67.072	2.29%
2020-07-07	0	87.25	87.20	87.25	86.80	91.05	104,247,789	9,254,807,176	88.777	65.45	65.41	65.45	65.11	68.30	138,973,051	66.594	1.28%
2020-07-06	0	86.15	86.15	86.20	82.00	87.20	139,505,170	11,951,796,501	85.673	64.62	64.62	64.66	61.51	65.41	185,974,776	64.266	6.23%
2020-07-03	0	81.10	81.05	81.10	80.95	82.40	52,951,699	4,321,408,390	81.610	60.84	60.80	60.84	60.72	61.81	70,590,074	61.218	1.44%
2020-07-02	0	79.95	79.90	79.95	78.05	80.60	72,105,879	5,741,584,328	79.627	59.97	59.94	59.97	58.55	60.46	96,124,571	59.731	3.16%
2020-06-30	0	77.50	77.40	77.50	77.20	78.15	27,339,893	2,121,994,109	77.615	58.14	58.06	58.14	57.91	58.62	36,446,896	58.222	-0.39%
2020-06-29	0	77.80	77.75	77.80	77.10	80.00	29,958,050	2,323,675,660	77.564	58.36	58.32	58.36	57.83	60.01	39,937,170	58.183	-0.70%
2020-06-26	0	78.35	78.30	78.35	78.10	79.00	23,917,400	1,874,606,983	78.378	58.77	58.74	58.77	58.59	59.26	31,884,360	58.794	-1.01%
2020-06-24	0	79.15	79.10	79.15	79.00	79.70	16,404,031	1,300,447,651	79.276	59.37	59.34	59.37	59.26	59.79	21,868,265	59.467	0.13%
2020-06-23	0	79.05	79.05	79.10	77.55	79.30	22,591,676	1,777,260,819	78.669	59.30	59.30	59.34	58.17	59.49	30,117,033	59.012	0.25%
2020-06-22	0	78.85	78.70	78.85	78.20	79.45	28,110,227	2,214,211,951	78.769	59.15	59.04	59.15	58.66	59.60	37,473,831	59.087	-0.38%
2020-06-19	0	79.15	79.10	79.15	78.70	79.80	34,484,847	2,730,548,479	79.181	59.37	59.34	59.37	59.04	59.86	45,971,857	59.396	-0.25%
2020-06-18	0	79.35	79.35	79.40	78.35	79.70	20,195,052	1,597,546,890	79.106	59.52	59.52	59.56	58.77	59.79	26,922,087	59.340	-0.56%
2020-06-17	0	79.80	79.75	79.80	78.70	80.20	28,935,264	2,296,487,834	79.366	59.86	59.82	59.86	59.04	60.16	38,573,690	59.535	0.00%
2020-06-16	0	79.80	79.80	79.85	79.75	80.75	26,576,564	2,129,220,116	80.116	59.86	59.86	59.90	59.82	60.57	35,429,300	60.098	0.50%
2020-06-15	0	79.40	79.30	79.40	78.60	80.80	36,740,401	2,915,671,593	79.359	59.56	59.49	59.56	58.96	60.61	48,978,743	59.529	-1.49%
2020-06-12	0	80.60	80.55	80.60	79.05	80.60	28,912,508	2,311,979,777	79.965	60.46	60.42	60.46	59.30	60.46	38,543,354	59.984	-0.62%
2020-06-11	0	81.10	81.10	81.15	80.65	82.50	40,785,461	3,322,560,571	81.464	60.84	60.84	60.87	60.50	61.89	54,371,225	61.109	-1.28%
2020-06-10	0	82.15	82.15	82.20	81.90	82.85	29,364,313	2,417,585,420	82.331	61.62	61.62	61.66	61.44	62.15	39,145,657	61.759	-0.06%
2020-06-09	0	82.20	82.15	82.20	81.90	82.90	35,054,405	2,892,977,632	82.528	61.66	61.62	61.66	61.44	62.19	46,731,136	61.907	0.49%
2020-06-08	0	81.80	81.75	81.80	81.55	82.80	42,536,452	3,494,974,546	82.164	61.36	61.32	61.36	61.17	62.11	56,705,476	61.634	0.55%
2020-06-05	0	81.35	81.35	81.45	80.65	81.75	35,223,229	2,860,511,986	81.211	61.02	61.02	61.10	60.50	61.32	46,956,196	60.919	0.99%
2020-06-04	0	80.55	80.50	80.55	80.25	81.60	37,837,334	3,054,073,716	80.716	60.42	60.39	60.42	60.20	61.21	50,441,068	60.547	0.69%
2020-06-03	0	80.00	80.00	80.05	79.30	80.65	71,920,965	5,766,687,528	80.181	60.01	60.01	60.05	59.49	60.50	95,878,062	60.146	2.04%
2020-06-02	0	78.40	78.35	78.40	77.20	78.80	48,614,697	3,804,262,787	78.253	58.81	58.77	58.81	57.91	59.11	64,808,404	58.700	1.29%
2020-06-01	0	77.40	77.35	77.40	77.15	78.40	41,996,815	3,256,887,596	77.551	58.06	58.02	58.06	57.87	58.81	55,986,085	58.173	1.18%
2020-05-29	0	76.50	76.45	76.50	75.20	76.50	54,505,209	4,146,074,393	76.067	57.38	57.35	57.38	56.41	57.38	72,661,063	57.060	0.00%
2020-05-28	0	76.50	76.45	76.50	75.50	77.35	34,152,751	2,615,436,590	76.581	57.38	57.35	57.38	56.63	58.02	45,529,138	57.445	0.59%
2020-05-27	0	76.05	76.05	76.10	75.70	77.10	26,489,817	2,017,445,595	76.159	57.05	57.05	57.08	56.78	57.83	35,313,657	57.129	-0.13%
2020-05-26	0	76.15	76.15	76.20	75.85	76.45	19,417,005	1,480,100,787	76.227	57.12	57.12	57.16	56.90	57.35	25,884,870	57.180	0.93%
2020-05-25	0	75.45	75.45	75.50	74.60	76.00	34,115,294	2,566,169,361	75.220	56.60	56.60	56.63	55.96	57.01	45,479,204	56.425	-0.59%
2020-05-22	0	75.90	75.90	75.95	75.15	77.40	53,468,553	4,063,415,084	75.996	56.93	56.93	56.97	56.37	58.06	71,279,094	57.007	-3.37%
2020-05-21	0	78.55	78.50	78.55	77.95	79.30	23,115,712	1,813,300,025	78.444	58.92	58.89	58.92	58.47	59.49	30,815,627	58.844	-0.19%
2020-05-20	0	78.70	78.65	78.70	78.30	79.45	20,518,234	1,616,315,961	78.775	59.04	59.00	59.04	58.74	59.60	27,352,921	59.091	0.19%
2020-05-19	0	78.55	78.50	78.55	78.25	79.60	42,778,131	3,372,115,596	78.828	58.92	58.89	58.92	58.70	59.71	57,027,659	59.131	1.75%
2020-05-18	0	77.20	77.20	77.25	76.60	77.45	19,141,021	1,475,907,357	77.107	57.91	57.91	57.95	57.46	58.10	25,516,955	57.840	0.19%
2020-05-15	0	77.05	77.00	77.05	76.15	77.45	24,133,102	1,852,606,092	76.766	57.80	57.76	57.80	57.12	58.10	32,171,913	57.585	-0.06%
2020-05-14	0	77.10	77.05	77.10	76.40	77.15	35,124,510	2,697,770,673	76.806	57.83	57.80	57.83	57.31	57.87	46,824,593	57.614	-1.34%
2020-05-13	0	78.15	78.10	78.15	77.80	78.45	24,403,294	1,906,173,486	78.111	58.62	58.59	58.62	58.36	58.85	32,532,107	58.594	-0.70%
2020-05-12	0	78.70	78.70	78.75	77.80	78.75	21,541,537	1,690,442,334	78.474	59.04	59.04	59.07	58.36	59.07	28,717,090	58.865	-0.63%
2020-05-11	0	79.20	79.15	79.20	78.95	80.20	25,105,189	1,995,567,854	79.488	59.41	59.37	59.41	59.22	60.16	33,467,805	59.626	0.76%
2020-05-08	0	78.60	78.55	78.60	77.75	78.85	25,420,479	1,993,952,279	78.439	58.96	58.92	58.96	58.32	59.15	33,888,120	58.839	1.19%
2020-05-07	0	79.10	79.10	79.15	78.25	79.30	25,717,181	2,024,090,361	78.706	58.27	58.27	58.31	57.64	58.42	34,911,411	57.978	0.25%
2020-05-06	0	78.90	78.85	78.90	78.10	79.40	27,689,422	2,179,704,741	78.720	58.12	58.08	58.12	57.53	58.49	37,588,754	57.988	1.02%
2020-05-05	0	78.10	78.05	78.10	77.45	78.35	20,024,678	1,558,304,136	77.819	57.53	57.49	57.53	57.05	57.72	27,183,764	57.325	0.13%
2020-05-04	0	78.00	77.95	78.00	76.80	78.00	39,362,816	3,044,475,415	77.344	57.46	57.42	57.46	56.57	57.46	53,435,540	56.975	-2.13%
2020-04-29	0	79.70	79.70	79.75	79.20	80.05	36,474,725	2,911,728,151	79.829	58.71	58.71	58.75	58.34	58.97	49,514,919	58.805	1.14%
2020-04-28	0	78.80	78.80	78.85	77.90	79.10	31,356,969	2,465,566,659	78.629	58.05	58.05	58.08	57.38	58.27	42,567,498	57.921	0.96%
2020-04-27	0	78.05	78.05	78.10	77.40	78.30	24,881,193	1,939,977,783	77.970	57.49	57.49	57.53	57.02	57.68	33,776,547	57.436	0.97%
2020-04-24	0	77.30	77.30	77.35	76.50	77.50	29,652,019	2,281,242,909	76.934	56.94	56.94	56.98	56.35	57.09	40,253,006	56.673	-0.96%
2020-04-23	0	78.05	78.00	78.05	77.65	78.80	34,223,070	2,671,382,749	78.058	57.49	57.46	57.49	57.20	58.05	46,458,268	57.501	0.32%
2020-04-22	0	77.80	77.75	77.80	76.50	77.95	22,587,538	1,745,955,965	77.297	57.31	57.27	57.31	56.35	57.42	30,662,880	56.940	0.06%
2020-04-21	0	77.75	77.70	77.75	77.35	79.30	43,726,644	3,406,718,563	77.909	57.27	57.24	57.27	56.98	58.42	59,359,494	57.391	-1.46%
2020-04-20	0	78.90	78.90	78.95	77.75	79.40	41,596,856	3,282,266,129	78.907	58.12	58.12	58.16	57.27	58.49	56,468,279	58.126	0.38%
2020-04-17	0	78.60	78.60	78.65	77.20	78.90	82,956,454	6,500,387,980	78.359	57.90	57.90	57.94	56.87	58.12	112,614,477	57.722	3.22%
2020-04-16	0	76.15	76.10	76.15	75.65	76.70	32,067,357	2,440,097,821	76.093	56.10	56.06	56.10	55.73	56.50	43,531,859	56.053	-0.85%
2020-04-15	0	76.80	76.75	76.80	76.55	77.65	25,799,101	1,988,438,032	77.074	56.57	56.54	56.57	56.39	57.20	35,022,619	56.776	-0.65%
2020-04-14	0	77.30	77.30	77.35	76.50	77.70	35,382,909	2,735,141,515	77.301	56.94	56.94	56.98	56.35	57.24	48,032,764	56.943	1.38%
2020-04-09	0	76.25	76.20	76.25	75.60	76.70	28,936,021	2,200,812,847	76.058	56.17	56.13	56.17	55.69	56.50	39,281,029	56.027	0.00%
2020-04-08	0	76.25	76.20	76.25	75.65	76.95	22,760,635	1,734,679,102	76.214	56.17	56.13	56.17	55.73	56.68	30,897,861	56.142	-0.72%
2020-04-07	0	76.80	76.75	76.80	75.70	76.95	34,581,795	2,642,344,908	76.409	56.57	56.54	56.57	55.76	56.68	46,945,241	56.286	1.45%
2020-04-06	0	75.70	75.65	75.70	74.50	76.25	30,045,941	2,270,205,909	75.558	55.76	55.73	55.76	54.88	56.17	40,787,760	55.659	0.93%
2020-04-03	0	75.00	75.00	75.05	74.10	75.15	22,556,668	1,684,267,775	74.668	55.25	55.25	55.28	54.59	55.36	30,620,973	55.004	-0.60%
2020-04-02	0	75.45	75.45	75.50	73.50	75.60	27,057,271	2,021,892,651	74.726	55.58	55.58	55.62	54.14	55.69	36,730,601	55.047	0.20%
2020-04-01	0	75.30	75.25	75.30	74.55	76.75	46,153,350	3,487,073,825	75.554	55.47	55.43	55.47	54.92	56.54	62,653,780	55.656	-1.12%
2020-03-31	0	76.15	76.10	76.15	75.50	77.25	38,723,473	2,949,903,229	76.179	56.10	56.06	56.10	55.62	56.91	52,567,624	56.116	0.99%
2020-03-30	0	75.40	75.35	75.40	74.45	76.10	31,591,908	2,376,282,959	75.218	55.54	55.51	55.54	54.84	56.06	42,886,431	55.409	-0.66%
2020-03-27	0	75.90	75.90	75.95	75.55	78.00	44,549,249	3,407,612,289	76.491	55.91	55.91	55.95	55.65	57.46	60,476,191	56.346	-0.13%
2020-03-26	0	76.00	75.95	76.00	75.10	76.85	51,366,086	3,899,498,415	75.916	55.98	55.95	55.98	55.32	56.61	69,730,137	55.923	0.33%
2020-03-25	0	75.75	75.75	75.80	75.10	76.30	52,073,879	3,940,604,663	75.673	55.80	55.80	55.84	55.32	56.21	70,690,975	55.744	3.06%
2020-03-24	0	73.50	73.50	73.55	72.10	73.95	60,351,637	4,407,955,732	73.038	54.14	54.14	54.18	53.11	54.47	81,928,141	53.803	3.67%
2020-03-23	0	70.90	70.85	70.90	69.00	71.45	58,197,836	4,099,420,303	70.439	52.23	52.19	52.23	50.83	52.63	79,004,328	51.889	-3.67%
2020-03-20	0	73.60	73.60	73.65	71.00	73.85	55,309,226	4,022,080,750	72.720	54.22	54.22	54.25	52.30	54.40	75,083,002	53.568	2.79%
2020-03-19	0	71.60	71.55	71.60	69.25	73.60	90,979,681	6,471,662,547	71.133	52.74	52.71	52.74	51.01	54.22	123,506,113	52.400	-3.83%
2020-03-18	0	74.45	74.40	74.45	73.10	76.90	75,497,404	5,645,803,997	74.781	54.84	54.81	54.84	53.85	56.65	102,488,719	55.087	-3.44%
2020-03-17	0	77.10	77.05	77.10	75.10	78.20	51,138,590	3,916,147,143	76.579	56.80	56.76	56.80	55.32	57.61	69,421,308	56.411	-0.52%
2020-03-16	0	77.50	77.50	77.55	76.20	79.85	67,231,778	5,221,295,614	77.661	57.09	57.09	57.13	56.13	58.82	91,268,023	57.208	-3.61%
2020-03-13	0	80.40	80.35	80.40	74.35	81.15	84,255,041	6,599,652,209	78.329	59.23	59.19	59.23	54.77	59.78	114,377,326	57.701	-1.17%
2020-03-12	0	81.35	81.35	81.40	80.85	82.35	73,399,334	5,972,958,564	81.376	59.93	59.93	59.96	59.56	60.66	99,640,561	59.945	-3.15%
2020-03-11	0	84.00	84.00	84.05	83.45	85.50	47,277,325	3,976,919,837	84.119	61.88	61.88	61.91	61.47	62.98	64,179,590	61.965	-1.12%
2020-03-10	0	84.95	84.85	84.95	83.60	85.80	50,854,273	4,306,817,749	84.689	62.58	62.50	62.58	61.58	63.20	69,035,344	62.386	1.01%
2020-03-09	0	84.10	84.10	84.15	83.15	84.75	88,816,306	7,479,903,024	84.218	61.95	61.95	61.99	61.25	62.43	120,569,303	62.038	-4.10%
2020-03-06	0	87.70	87.70	87.75	86.95	88.15	49,315,560	4,312,474,427	87.447	64.60	64.60	64.64	64.05	64.93	66,946,521	64.417	-1.52%
2020-03-05	0	89.05	89.00	89.05	87.75	89.50	50,116,522	4,452,841,270	88.850	65.60	65.56	65.60	64.64	65.93	68,033,838	65.450	2.36%
2020-03-04	0	87.00	87.00	87.15	87.00	88.50	45,985,357	4,034,467,899	87.734	64.09	64.09	64.20	64.09	65.19	62,425,727	64.628	-0.57%
2020-03-03	0	87.50	87.50	87.55	87.25	88.35	32,254,788	2,829,838,048	87.734	64.46	64.46	64.49	64.27	65.08	43,786,299	64.628	0.46%
2020-03-02	0	87.10	87.10	87.15	85.80	87.95	35,495,038	3,101,436,879	87.377	64.16	64.16	64.20	63.20	64.79	48,184,981	64.365	0.52%
2020-02-28	0	86.65	86.60	86.65	85.60	86.95	59,130,036	5,097,018,478	86.200	63.83	63.79	63.83	63.06	64.05	80,269,801	63.499	-1.92%
2020-02-27	0	88.35	88.30	88.35	86.80	88.45	43,692,173	3,819,346,027	87.415	65.08	65.05	65.08	63.94	65.16	59,312,699	64.393	0.17%
2020-02-26	0	88.20	88.20	88.25	86.90	88.20	30,860,071	2,705,961,682	87.685	64.97	64.97	65.01	64.01	64.97	41,892,952	64.592	-0.56%
2020-02-25	0	88.70	88.65	88.70	87.70	88.70	28,888,238	2,551,537,006	88.324	65.34	65.30	65.34	64.60	65.34	39,216,163	65.063	0.06%
2020-02-24	0	88.65	88.65	88.70	88.55	90.25	47,829,239	4,258,432,674	89.034	65.30	65.30	65.34	65.23	66.48	64,928,821	65.586	-2.58%
2020-02-21	0	91.00	90.95	91.00	90.35	91.25	28,364,484	2,577,007,465	90.853	67.03	67.00	67.03	66.56	67.22	38,505,160	66.926	-0.66%
2020-02-20	0	91.60	91.60	91.65	90.15	92.05	27,523,359	2,512,656,109	91.292	67.48	67.48	67.51	66.41	67.81	37,363,322	67.249	0.55%
2020-02-19	0	91.10	91.05	91.10	90.40	91.35	16,180,138	1,471,735,050	90.959	67.11	67.07	67.11	66.59	67.29	21,964,750	67.004	0.44%
2020-02-18	0	90.70	90.65	90.70	90.55	91.35	25,976,634	2,362,842,261	90.960	66.81	66.78	66.81	66.70	67.29	35,263,622	67.005	-1.14%
2020-02-17	0	91.75	91.70	91.75	90.50	92.15	21,776,101	1,995,426,395	91.634	67.59	67.55	67.59	66.67	67.88	29,561,343	67.501	0.94%
2020-02-14	0	90.90	90.85	90.90	90.10	91.65	17,586,625	1,599,020,684	90.923	66.96	66.92	66.96	66.37	67.51	23,874,075	66.977	0.17%
2020-02-13	0	90.75	90.70	90.75	90.25	92.00	21,388,130	1,942,423,197	90.818	66.85	66.81	66.85	66.48	67.77	29,034,668	66.900	-0.93%
2020-02-12	0	91.60	91.60	91.70	91.20	92.05	17,821,158	1,633,890,146	91.683	67.48	67.48	67.55	67.18	67.81	24,192,456	67.537	-0.27%
2020-02-11	0	91.85	91.80	91.85	91.40	92.40	24,049,367	2,212,636,664	92.004	67.66	67.62	67.66	67.33	68.07	32,647,332	67.774	0.71%
2020-02-10	0	91.20	91.15	91.20	90.00	91.20	29,436,391	2,669,668,631	90.693	67.18	67.14	67.18	66.30	67.18	39,960,288	66.808	-0.33%
2020-02-07	0	91.50	91.45	91.50	90.55	91.50	28,964,511	2,637,258,933	91.051	67.40	67.37	67.40	66.70	67.40	39,319,705	67.072	-0.54%
2020-02-06	0	92.00	91.95	92.00	90.65	92.40	43,783,319	4,015,876,542	91.722	67.77	67.73	67.77	66.78	68.07	59,436,431	67.566	2.28%
2020-02-05	0	89.95	89.90	89.95	89.20	90.85	43,165,120	3,882,661,090	89.949	66.26	66.22	66.26	65.71	66.92	58,597,218	66.260	0.62%
2020-02-04	0	89.40	89.40	89.45	88.10	89.80	47,980,031	4,275,198,621	89.104	65.86	65.86	65.89	64.90	66.15	65,133,523	65.637	2.05%
2020-02-03	0	87.60	87.55	87.60	86.85	88.80	56,604,059	4,962,176,322	87.665	64.53	64.49	64.53	63.98	65.41	76,840,754	64.577	-1.24%
2020-01-31	0	88.70	88.70	88.75	88.50	90.60	42,228,055	3,765,408,967	89.168	65.34	65.34	65.38	65.19	66.74	57,325,140	65.685	-1.44%
2020-01-30	0	90.00	89.95	90.00	88.80	92.00	52,757,962	4,744,470,985	89.929	66.30	66.26	66.30	65.41	67.77	71,619,627	66.245	-1.85%
2020-01-29	0	91.70	91.60	91.70	91.35	92.40	44,398,942	4,077,582,367	91.840	67.55	67.48	67.55	67.29	68.07	60,272,148	67.653	-3.32%
2020-01-24	0	94.85	94.80	94.85	93.60	95.15	10,134,877	958,231,153	94.548	69.87	69.83	69.87	68.95	70.09	13,758,229	69.648	0.37%
2020-01-23	0	94.50	94.45	94.50	93.00	95.50	35,030,147	3,295,948,872	94.089	69.61	69.58	69.61	68.51	70.35	47,553,885	69.310	-1.61%
2020-01-22	0	96.05	96.00	96.05	94.25	96.20	33,172,669	3,164,186,798	95.385	70.75	70.72	70.75	69.43	70.86	45,032,334	70.265	1.75%
2020-01-21	0	94.40	94.35	94.40	94.30	97.65	36,141,985	3,454,897,802	95.592	69.54	69.50	69.54	69.47	71.93	49,063,220	70.417	-4.31%
2020-01-20	0	98.65	98.65	98.70	98.55	101.0	45,006,377	4,481,322,641	99.571	72.67	72.67	72.71	72.60	74.40	61,096,749	73.348	-0.90%
2020-01-17	0	99.55	99.50	99.55	95.90	99.85	60,772,126	5,955,890,099	98.004	73.33	73.30	73.33	70.64	73.55	82,498,960	72.194	4.30%
2020-01-16	0	95.45	95.40	95.45	94.90	96.35	24,650,671	2,356,039,639	95.577	70.31	70.28	70.31	69.91	70.98	33,463,610	70.406	0.26%
2020-01-15	0	95.20	95.20	95.25	95.00	97.05	30,558,147	2,923,060,945	95.656	70.13	70.13	70.17	69.98	71.49	41,483,086	70.464	-1.35%
2020-01-14	0	96.50	96.45	96.50	96.15	97.45	38,684,955	3,740,793,386	96.699	71.09	71.05	71.09	70.83	71.79	52,515,335	71.232	0.94%
2020-01-13	0	95.60	95.55	95.60	93.55	95.60	40,803,759	3,870,612,777	94.859	70.42	70.39	70.42	68.91	70.42	55,391,639	69.877	2.63%
2020-01-10	0	93.15	93.10	93.15	92.65	93.70	22,792,091	2,121,140,288	93.065	68.62	68.58	68.62	68.25	69.02	30,940,563	68.555	-0.37%
2020-01-09	0	93.50	93.45	93.50	92.85	93.50	24,959,854	2,326,917,080	93.226	68.88	68.84	68.88	68.40	68.88	33,883,330	68.674	1.14%
2020-01-08	0	92.45	92.40	92.45	92.00	93.35	22,073,565	2,044,214,896	92.609	68.10	68.07	68.10	67.77	68.77	29,965,155	68.220	-1.23%
2020-01-07	0	93.60	93.60	93.65	93.55	94.75	18,661,715	1,755,043,581	94.045	68.95	68.95	68.99	68.91	69.80	25,333,524	69.278	-0.27%
2020-01-06	0	93.85	93.80	93.85	93.30	94.80	22,573,233	2,122,760,246	94.039	69.13	69.10	69.13	68.73	69.83	30,643,461	69.273	-0.58%
2020-01-03	0	94.40	94.35	94.40	93.65	95.00	33,871,518	3,193,446,206	94.281	69.54	69.50	69.54	68.99	69.98	45,981,031	69.451	0.80%
2020-01-02	0	93.65	93.60	93.65	91.95	93.75	24,722,873	2,305,666,058	93.260	68.99	68.95	68.99	67.73	69.06	33,561,625	68.699	1.68%
2019-12-31	0	92.10	92.10	92.15	91.60	92.30	13,989,235	1,285,786,917	91.913	67.84	67.84	67.88	67.48	67.99	18,990,570	67.707	-0.54%
2019-12-30	0	92.60	92.55	92.60	91.65	92.80	18,728,209	1,732,074,199	92.485	68.21	68.18	68.21	67.51	68.36	25,423,790	68.128	0.65%
2019-12-27	0	92.00	91.95	92.00	91.60	92.40	16,197,116	1,490,636,811	92.031	67.77	67.73	67.77	67.48	68.07	21,987,798	67.794	0.77%
2019-12-24	0	91.30	91.20	91.30	90.40	91.50	8,824,168	802,111,450	90.899	67.26	67.18	67.26	66.59	67.40	11,978,924	66.960	0.22%
2019-12-23	0	91.10	91.05	91.10	90.95	92.70	19,375,977	1,771,920,679	91.449	67.11	67.07	67.11	67.00	68.29	26,303,144	67.365	-0.76%
2019-12-20	0	91.80	91.75	91.80	91.45	92.20	21,277,645	1,952,404,961	91.759	67.62	67.59	67.62	67.37	67.92	28,884,683	67.593	-0.22%
2019-12-19	0	92.00	91.95	92.00	91.80	93.55	18,209,318	1,680,265,964	92.275	67.77	67.73	67.77	67.62	68.91	24,719,389	67.974	-0.38%
2019-12-18	0	92.35	92.35	92.40	92.00	92.95	21,415,524	1,979,124,456	92.415	68.03	68.03	68.07	67.77	68.47	29,071,855	68.077	-0.16%
2019-12-17	0	92.50	92.45	92.50	92.40	93.80	32,500,330	3,022,330,787	92.994	68.14	68.10	68.14	68.07	69.10	44,119,625	68.503	-0.11%
2019-12-16	0	92.60	92.60	92.65	92.30	93.15	20,789,377	1,927,024,217	92.693	68.21	68.21	68.25	67.99	68.62	28,221,853	68.281	-0.54%
2019-12-13	0	93.10	93.10	93.15	92.15	93.40	34,382,267	3,188,851,180	92.747	68.58	68.58	68.62	67.88	68.80	46,674,380	68.321	1.97%
2019-12-12	0	91.30	91.30	91.35	91.00	92.30	27,599,523	2,524,444,845	91.467	67.26	67.26	67.29	67.03	67.99	37,466,715	67.378	0.50%
2019-12-11	0	90.85	90.80	90.85	89.35	91.10	26,419,457	2,390,942,407	90.499	66.92	66.89	66.92	65.82	67.11	35,864,760	66.666	1.51%
2019-12-10	0	89.50	89.50	89.55	88.70	89.65	9,435,525	843,770,849	89.425	65.93	65.93	65.97	65.34	66.04	12,808,849	65.874	0.00%
2019-12-09	0	89.50	89.50	89.55	89.25	90.05	10,320,460	923,837,489	89.515	65.93	65.93	65.97	65.75	66.33	14,010,160	65.941	-0.33%
2019-12-06	0	89.80	89.80	89.85	89.40	90.25	14,785,404	1,328,924,154	89.881	66.15	66.15	66.19	65.86	66.48	20,071,380	66.210	0.56%
2019-12-05	0	89.30	89.25	89.30	88.80	89.80	16,060,720	1,433,839,202	89.276	65.78	65.75	65.78	65.41	66.15	21,802,639	65.764	0.73%
2019-12-04	0	88.65	88.60	88.65	88.40	89.35	22,582,915	2,003,824,864	88.732	65.30	65.27	65.30	65.12	65.82	30,656,604	65.364	-1.50%
2019-12-03	0	90.00	90.00	90.05	88.40	90.60	21,169,971	1,903,393,504	89.910	66.30	66.30	66.33	65.12	66.74	28,738,514	66.231	0.50%
2019-12-02	0	89.55	89.50	89.55	88.90	89.95	18,167,636	1,626,380,332	89.521	65.97	65.93	65.97	65.49	66.26	24,662,805	65.945	0.96%
2019-11-29	0	88.70	88.70	88.75	88.05	89.70	37,460,556	3,317,168,135	88.551	65.34	65.34	65.38	64.86	66.08	50,853,197	65.230	-1.83%
2019-11-28	0	90.35	90.30	90.35	89.95	90.95	23,032,010	2,081,486,439	90.374	66.56	66.52	66.56	66.26	67.00	31,266,256	66.573	-0.93%
2019-11-27	0	91.20	91.15	91.20	90.70	91.50	14,235,278	1,297,056,791	91.116	67.18	67.14	67.18	66.81	67.40	19,324,577	67.120	0.11%
2019-11-26	0	91.10	91.10	91.15	90.75	91.90	31,836,786	2,900,649,917	91.110	67.11	67.11	67.14	66.85	67.70	43,218,856	67.115	0.22%
2019-11-25	0	90.90	90.90	90.95	90.60	91.25	26,544,978	2,411,845,950	90.859	66.96	66.96	67.00	66.74	67.22	36,035,157	66.930	0.11%
2019-11-22	0	90.80	90.75	90.80	90.10	91.45	22,997,667	2,084,936,435	90.659	66.89	66.85	66.89	66.37	67.37	31,219,635	66.783	-0.33%
2019-11-21	0	91.10	91.05	91.10	90.55	91.40	20,988,230	1,906,702,856	90.846	67.11	67.07	67.11	66.70	67.33	28,491,798	66.921	-0.82%
2019-11-20	0	91.85	91.80	91.85	91.35	92.25	12,952,849	1,187,979,518	91.716	67.66	67.62	67.66	67.29	67.96	17,583,663	67.562	-0.54%
2019-11-19	0	92.35	92.35	92.40	91.20	92.50	19,134,365	1,761,290,568	92.049	68.03	68.03	68.07	67.18	68.14	25,975,152	67.807	0.71%
2019-11-18	0	91.70	91.65	91.70	90.90	91.85	17,074,126	1,561,929,734	91.479	67.55	67.51	67.55	66.96	67.66	23,178,351	67.387	0.71%
2019-11-15	0	91.05	91.00	91.05	90.60	92.10	17,485,660	1,591,552,855	91.020	67.07	67.03	67.07	66.74	67.84	23,737,013	67.049	-0.11%
2019-11-14	0	91.15	91.15	91.20	90.70	91.95	14,818,337	1,350,793,382	91.157	67.14	67.14	67.18	66.81	67.73	20,116,087	67.150	-0.33%
2019-11-13	0	91.45	91.40	91.45	90.70	91.60	20,178,346	1,838,297,153	91.102	67.37	67.33	67.37	66.81	67.48	27,392,370	67.110	-1.03%
2019-11-12	0	92.40	92.35	92.40	91.55	92.65	12,975,664	1,196,404,825	92.204	68.07	68.03	68.07	67.44	68.25	17,614,635	67.921	0.22%
2019-11-11	0	92.20	92.15	92.20	91.50	93.60	20,981,375	1,934,957,182	92.223	67.92	67.88	67.92	67.40	68.95	28,482,492	67.935	-2.02%
2019-11-08	0	94.10	94.05	94.10	93.80	95.00	13,933,070	1,313,882,922	94.300	69.32	69.28	69.32	69.10	69.98	18,914,326	69.465	-0.37%
2019-11-07	0	94.45	94.45	94.50	93.05	94.70	18,275,498	1,716,503,730	93.924	69.58	69.58	69.61	68.54	69.76	24,809,229	69.188	0.48%
2019-11-06	0	94.00	93.95	94.00	93.65	94.50	13,302,488	1,249,955,071	93.964	69.24	69.21	69.24	68.99	69.61	18,058,302	69.218	0.11%
2019-11-05	0	93.90	93.90	93.95	92.90	94.45	25,893,130	2,430,459,428	93.865	69.17	69.17	69.21	68.43	69.58	35,150,264	69.145	0.70%
2019-11-04	0	93.25	93.20	93.25	92.70	93.75	22,638,897	2,110,573,220	93.228	68.69	68.65	68.69	68.29	69.06	30,732,600	68.675	1.63%
2019-11-01	0	91.75	91.70	91.75	90.55	92.25	24,916,116	2,283,695,070	91.655	67.59	67.55	67.59	66.70	67.96	33,823,955	67.517	1.10%
2019-10-31	0	90.75	90.70	90.75	90.10	91.95	26,401,662	2,402,143,306	90.985	66.85	66.81	66.85	66.37	67.73	35,840,603	67.023	0.28%
2019-10-30	0	90.50	90.50	90.55	90.05	91.55	24,946,135	2,259,608,448	90.580	66.67	66.67	66.70	66.33	67.44	33,864,706	66.725	-0.98%
2019-10-29	0	91.40	91.40	91.45	91.05	92.20	19,063,012	1,744,961,901	91.537	67.33	67.33	67.37	67.07	67.92	25,878,289	67.430	0.33%
2019-10-28	0	91.10	91.05	91.10	90.00	91.60	30,803,186	2,803,266,228	91.006	67.11	67.07	67.11	66.30	67.48	41,815,730	67.039	0.22%
2019-10-25	0	90.90	90.85	90.90	90.85	92.90	63,839,007	5,831,287,146	91.344	66.96	66.92	66.96	66.92	68.43	86,662,291	67.287	-3.86%
2019-10-24	0	94.55	94.55	94.60	93.70	94.70	18,154,073	1,711,261,377	94.263	69.65	69.65	69.69	69.02	69.76	24,644,393	69.438	0.69%
2019-10-23	0	93.90	93.90	93.95	93.55	94.95	13,768,308	1,294,585,061	94.026	69.17	69.17	69.21	68.91	69.94	18,690,659	69.264	-0.53%
2019-10-22	0	94.40	94.35	94.40	94.20	95.10	15,174,210	1,434,188,544	94.515	69.54	69.50	69.54	69.39	70.05	20,599,190	69.624	0.21%
2019-10-21	0	94.20	94.20	94.30	93.85	95.00	10,672,465	1,007,797,970	94.430	69.39	69.39	69.47	69.13	69.98	14,488,012	69.561	-0.42%
2019-10-18	0	94.60	94.55	94.60	94.05	95.50	19,735,614	1,870,078,663	94.757	69.69	69.65	69.69	69.28	70.35	26,791,356	69.802	-0.32%
2019-10-17	0	94.90	94.85	94.90	94.50	95.20	14,300,799	1,356,316,641	94.842	69.91	69.87	69.91	69.61	70.13	19,413,523	69.865	0.64%
2019-10-16	0	94.30	94.25	94.30	93.40	95.10	20,095,602	1,899,440,859	94.520	69.47	69.43	69.47	68.80	70.05	27,280,044	69.627	-0.11%
2019-10-15	0	94.40	94.35	94.40	94.00	95.20	18,049,572	1,706,239,651	94.531	69.54	69.50	69.54	69.24	70.13	24,502,531	69.635	-0.21%
2019-10-14	0	94.60	94.55	94.60	94.10	95.10	29,417,476	2,785,293,648	94.682	69.69	69.65	69.69	69.32	70.05	39,934,610	69.746	1.07%
2019-10-11	0	93.60	93.50	93.60	92.20	93.60	39,527,972	3,678,313,242	93.056	68.95	68.88	68.95	67.92	68.95	53,659,742	68.549	2.74%
2019-10-10	0	91.10	91.05	91.10	90.00	91.40	19,224,989	1,750,156,264	91.035	67.11	67.07	67.11	66.30	67.33	26,098,175	67.060	0.61%
2019-10-09	0	90.55	90.50	90.55	90.20	90.95	17,001,115	1,540,489,521	90.611	66.70	66.67	66.70	66.45	67.00	23,079,237	66.748	-0.33%
2019-10-08	0	90.85	90.85	90.90	89.95	91.65	23,849,151	2,170,883,875	91.026	66.92	66.92	66.96	66.26	67.51	32,375,536	67.053	0.89%
2019-10-04	0	90.05	90.05	90.10	89.45	91.05	12,733,385	1,149,615,942	90.284	66.33	66.33	66.37	65.89	67.07	17,285,738	66.507	-0.72%
2019-10-03	0	90.70	90.70	90.75	89.10	91.00	18,731,113	1,689,704,308	90.208	66.81	66.81	66.85	65.63	67.03	25,427,732	66.451	0.55%
2019-10-02	0	90.20	90.15	90.20	88.90	90.45	15,786,406	1,419,873,914	89.943	66.45	66.41	66.45	65.49	66.63	21,430,254	66.256	0.17%
2019-09-30	0	90.05	89.95	90.05	88.95	90.45	25,849,804	2,324,762,785	89.933	66.33	66.26	66.33	65.52	66.63	35,091,449	66.249	0.22%
2019-09-27	0	89.85	89.85	89.90	89.50	90.35	16,407,090	1,474,499,770	89.870	66.19	66.19	66.22	65.93	66.56	22,272,840	66.202	-0.61%
2019-09-26	0	90.40	90.35	90.40	89.95	92.25	22,511,261	2,041,915,467	90.706	66.59	66.56	66.59	66.26	67.96	30,559,333	66.818	0.44%
2019-09-25	0	90.00	89.95	90.00	89.60	90.75	27,485,217	2,473,551,453	89.996	66.30	66.26	66.30	66.00	66.85	37,311,543	66.295	-0.94%
2019-09-24	0	90.85	90.80	90.85	90.65	91.80	25,088,193	2,284,206,347	91.047	66.92	66.89	66.92	66.78	67.62	34,057,552	67.069	-0.33%
2019-09-23	0	91.15	91.10	91.15	90.40	92.40	21,452,405	1,953,798,333	91.076	67.14	67.11	67.14	66.59	68.07	29,121,922	67.090	-1.03%
2019-09-20	0	92.10	92.10	92.15	91.80	92.85	25,431,527	2,345,871,482	92.243	67.84	67.84	67.88	67.62	68.40	34,523,632	67.950	-0.59%
2019-09-19	0	92.65	92.60	92.65	91.80	94.30	21,538,349	1,995,297,885	92.639	68.25	68.21	68.25	67.62	69.47	29,238,592	68.242	-1.12%
2019-09-18	0	93.70	93.65	93.70	93.25	94.20	12,822,836	1,202,421,477	93.772	69.02	68.99	69.02	68.69	69.39	17,407,168	69.076	0.43%
2019-09-17	0	93.30	93.25	93.30	92.95	94.10	16,088,897	1,502,051,332	93.359	68.73	68.69	68.73	68.47	69.32	21,840,889	68.772	-1.32%
2019-09-16	0	94.55	94.50	94.55	93.70	95.20	19,063,691	1,797,359,255	94.282	69.65	69.61	69.65	69.02	70.13	25,879,211	69.452	-0.58%
2019-09-13	0	95.10	95.05	95.10	94.40	95.40	16,811,031	1,596,491,675	94.967	70.05	70.02	70.05	69.54	70.28	22,821,196	69.957	0.48%
2019-09-12	0	94.65	94.65	94.70	92.90	95.00	29,173,121	2,751,784,762	94.326	69.72	69.72	69.76	68.43	69.98	39,602,895	69.484	1.45%
2019-09-11	0	93.30	93.30	93.35	92.15	94.00	22,890,801	2,133,880,923	93.220	68.73	68.73	68.77	67.88	69.24	31,074,563	68.670	1.36%
2019-09-10	0	92.05	92.05	92.10	91.95	93.85	21,604,519	1,996,564,128	92.414	67.81	67.81	67.84	67.73	69.13	29,328,419	68.076	-1.55%
2019-09-09	0	93.50	93.50	93.55	93.40	94.70	15,161,108	1,426,706,733	94.103	68.88	68.88	68.91	68.80	69.76	20,581,403	69.320	-0.32%
2019-09-06	0	93.80	93.80	93.85	92.80	94.80	23,833,561	2,232,111,237	93.654	69.10	69.10	69.13	68.36	69.83	32,354,372	68.989	0.59%
2019-09-05	0	93.25	93.10	93.25	91.95	94.20	32,451,647	3,024,453,814	93.199	68.69	68.58	68.69	67.73	69.39	44,053,538	68.654	1.14%
2019-09-04	0	92.20	92.20	92.25	90.40	92.20	33,530,726	3,065,745,725	91.431	67.92	67.92	67.96	66.59	67.92	45,518,401	67.352	2.83%
2019-09-03	0	90.50	90.45	90.50	89.95	91.10	18,279,096	1,654,227,871	90.498	66.05	66.01	66.05	65.65	66.49	25,046,003	66.048	0.33%
2019-09-02	0	90.20	90.20	90.25	89.60	90.95	13,691,272	1,237,627,151	90.395	65.83	65.83	65.87	65.39	66.38	18,759,770	65.972	0.33%
2019-08-30	0	89.90	89.90	89.95	89.45	91.30	25,014,860	2,256,968,461	90.225	65.61	65.61	65.65	65.28	66.63	34,275,341	65.848	-0.11%
2019-08-29	0	90.00	89.95	90.00	88.55	90.05	16,688,775	1,492,471,705	89.430	65.68	65.65	65.68	64.63	65.72	22,866,946	65.268	0.33%
2019-08-28	0	89.70	89.70	89.75	89.45	91.15	15,066,448	1,353,570,982	89.840	65.46	65.46	65.50	65.28	66.52	20,644,035	65.567	-0.55%
2019-08-27	0	90.20	90.20	90.25	89.45	91.00	30,228,112	2,726,790,368	90.207	65.83	65.83	65.87	65.28	66.41	41,418,535	65.835	-0.33%
2019-08-26	0	90.50	90.45	90.50	88.65	90.50	32,847,378	2,940,063,713	89.507	66.05	66.01	66.05	64.70	66.05	45,007,451	65.324	-1.42%
2019-08-23	0	91.80	91.75	91.80	90.05	92.20	24,995,869	2,292,143,691	91.701	67.00	66.96	67.00	65.72	67.29	34,249,320	66.925	1.44%
2019-08-22	0	90.50	90.45	90.50	90.25	91.20	19,075,736	1,729,568,810	90.669	66.05	66.01	66.05	65.87	66.56	26,137,558	66.172	-0.33%
2019-08-21	0	90.80	90.75	90.80	89.45	91.20	24,339,360	2,202,264,893	90.482	66.27	66.23	66.27	65.28	66.56	33,349,772	66.035	0.28%
2019-08-20	0	90.55	90.55	90.60	90.45	92.00	24,010,645	2,181,018,312	90.835	66.09	66.09	66.12	66.01	67.14	32,899,367	66.294	-0.06%
2019-08-19	0	90.60	90.55	90.60	90.05	91.30	34,717,040	3,150,199,785	90.739	66.12	66.09	66.12	65.72	66.63	47,569,261	66.223	1.63%
2019-08-16	0	89.15	89.15	89.20	88.00	90.15	49,339,893	4,406,850,346	89.316	65.06	65.06	65.10	64.22	65.79	67,605,482	65.185	2.24%
2019-08-15	0	87.20	87.20	87.25	85.30	87.55	38,933,502	3,380,755,997	86.834	63.64	63.64	63.68	62.25	63.90	53,346,654	63.373	0.35%
2019-08-14	0	86.90	86.90	86.95	86.35	88.50	31,378,451	2,742,320,376	87.395	63.42	63.42	63.46	63.02	64.59	42,994,729	63.783	-0.46%
2019-08-13	0	87.30	87.25	87.30	86.55	88.40	30,129,064	2,633,706,518	87.414	63.71	63.68	63.71	63.17	64.52	41,282,820	63.797	-0.63%
2019-08-12	0	87.85	87.80	87.85	87.00	88.90	19,406,344	1,709,781,748	88.104	64.11	64.08	64.11	63.49	64.88	26,590,557	64.300	0.46%
2019-08-09	0	87.45	87.40	87.45	87.10	89.40	20,607,617	1,809,046,869	87.785	63.82	63.79	63.82	63.57	65.25	28,236,541	64.068	-1.19%
2019-08-08	0	88.50	88.45	88.50	87.85	88.95	24,829,797	2,196,618,398	88.467	64.59	64.55	64.59	64.11	64.92	34,021,768	64.565	0.28%
2019-08-07	0	88.25	88.20	88.25	86.90	89.00	31,045,661	2,724,772,192	87.767	64.41	64.37	64.41	63.42	64.95	42,538,740	64.054	-0.34%
2019-08-06	0	88.55	88.50	88.55	85.80	88.65	49,607,036	4,329,599,239	87.278	64.63	64.59	64.63	62.62	64.70	67,971,522	63.697	-0.51%
2019-08-05	0	89.00	88.95	89.00	88.00	89.70	35,659,990	3,161,671,530	88.662	64.95	64.92	64.95	64.22	65.46	48,861,290	64.707	-2.09%
2019-08-02	0	90.90	90.90	90.95	89.60	90.90	47,106,453	4,254,755,451	90.322	66.34	66.34	66.38	65.39	66.34	64,545,225	65.919	-2.47%
2019-08-01	0	93.20	93.20	93.25	92.80	93.70	19,106,369	1,779,855,102	93.155	68.02	68.02	68.06	67.73	68.38	26,179,532	67.987	-0.21%
2019-07-31	0	93.40	93.30	93.40	93.20	94.80	22,656,189	2,122,790,968	93.696	68.17	68.09	68.17	68.02	69.19	31,043,492	68.381	-1.84%
2019-07-30	0	95.15	95.15	95.20	94.90	96.60	23,887,500	2,287,618,089	95.766	69.44	69.44	69.48	69.26	70.50	32,730,634	69.892	0.16%
2019-07-29	0	95.00	94.95	95.00	93.95	95.50	19,395,747	1,837,342,349	94.729	69.33	69.30	69.33	68.57	69.70	26,576,037	69.135	-0.26%
2019-07-26	0	95.25	95.20	95.25	94.75	95.85	22,889,157	2,185,110,091	95.465	69.52	69.48	69.52	69.15	69.95	31,362,705	69.672	-0.37%
2019-07-25	0	95.60	95.55	95.60	95.35	96.00	19,288,642	1,846,560,572	95.733	69.77	69.73	69.77	69.59	70.06	26,429,282	69.868	0.63%
2019-07-24	0	95.00	94.95	95.00	94.65	95.70	16,700,505	1,589,946,883	95.204	69.33	69.30	69.33	69.08	69.84	22,883,019	69.482	0.74%
2019-07-23	0	94.30	94.30	94.35	93.65	94.85	17,809,088	1,678,597,191	94.255	68.82	68.82	68.86	68.35	69.22	24,401,998	68.789	0.43%
2019-07-22	0	93.90	93.85	93.90	93.55	95.30	17,024,602	1,606,337,905	94.354	68.53	68.49	68.53	68.27	69.55	23,327,096	68.861	-1.62%
2019-07-19	0	95.45	95.45	95.50	94.60	95.85	24,390,008	2,328,330,161	95.462	69.66	69.66	69.70	69.04	69.95	33,419,170	69.670	1.43%
2019-07-18	0	94.10	94.10	94.15	93.25	95.15	23,611,709	2,228,019,179	94.361	68.68	68.68	68.71	68.06	69.44	32,352,745	68.866	-0.32%
2019-07-17	0	94.40	94.35	94.40	93.35	94.60	18,020,559	1,697,052,874	94.173	68.90	68.86	68.90	68.13	69.04	24,691,756	68.730	0.48%
2019-07-16	0	93.95	93.90	93.95	93.60	94.45	17,926,963	1,681,536,295	93.799	68.57	68.53	68.57	68.31	68.93	24,563,511	68.457	-0.21%
2019-07-15	0	94.15	94.10	94.15	92.35	94.25	21,668,020	2,029,876,865	93.681	68.71	68.68	68.71	67.40	68.79	29,689,504	68.370	-0.11%
2019-07-12	0	94.25	94.25	94.30	94.25	95.25	18,754,495	1,777,482,272	94.776	68.79	68.79	68.82	68.79	69.52	25,697,394	69.170	0.16%
2019-07-11	0	94.10	94.10	94.15	94.00	95.55	16,734,751	1,583,628,618	94.631	68.68	68.68	68.71	68.60	69.73	22,929,943	69.064	0.70%
2019-07-10	0	93.45	93.45	93.50	93.30	94.80	19,329,436	1,813,178,134	93.804	68.20	68.20	68.24	68.09	69.19	26,485,178	68.460	-0.59%
2019-07-09	0	94.00	94.00	94.05	93.70	95.45	22,204,096	2,091,041,681	94.174	68.60	68.60	68.64	68.38	69.66	30,424,035	68.730	-1.62%
2019-07-08	0	95.55	95.55	95.60	93.90	95.90	22,149,046	2,103,732,338	94.981	69.73	69.73	69.77	68.53	69.99	30,348,605	69.319	-1.19%
2019-07-05	0	96.70	96.65	96.70	95.75	96.85	14,564,143	1,405,885,697	96.531	70.57	70.54	70.57	69.88	70.68	19,955,777	70.450	0.36%
2019-07-04	0	96.35	96.30	96.35	96.05	97.25	19,420,358	1,874,561,243	96.526	70.32	70.28	70.32	70.10	70.98	26,609,759	70.446	-0.16%
2019-07-03	0	96.50	96.45	96.50	95.45	97.20	28,225,909	2,722,264,536	96.446	70.43	70.39	70.43	69.66	70.94	38,675,118	70.388	-0.16%
2019-07-02	0	96.65	96.60	96.65	96.20	98.00	48,309,897	4,688,113,575	97.043	70.54	70.50	70.54	70.21	71.52	66,194,183	70.824	3.04%
2019-06-28	0	93.80	93.80	93.90	93.40	94.90	24,234,255	2,276,473,750	93.936	68.46	68.46	68.53	68.17	69.26	33,205,757	68.557	-0.27%
2019-06-27	0	94.05	94.00	94.05	93.50	94.85	31,711,290	2,987,294,062	94.203	68.64	68.60	68.64	68.24	69.22	43,450,785	68.751	0.86%
2019-06-26	0	93.25	93.20	93.25	92.25	93.45	18,730,933	1,743,482,872	93.080	68.06	68.02	68.06	67.33	68.20	25,665,110	67.932	0.65%
2019-06-25	0	92.65	92.60	92.65	90.90	93.95	31,184,692	2,875,034,937	92.194	67.62	67.58	67.62	66.34	68.57	42,729,240	67.285	-1.33%
2019-06-24	0	93.90	93.85	93.90	93.25	94.35	19,620,545	1,840,476,657	93.804	68.53	68.49	68.53	68.06	68.86	26,884,055	68.460	-0.05%
2019-06-21	0	93.95	93.90	93.95	93.30	94.85	52,869,247	4,973,223,465	94.066	68.57	68.53	68.57	68.09	69.22	72,441,401	68.652	-0.42%
2019-06-20	0	94.35	94.35	94.40	91.10	94.90	59,248,676	5,544,732,542	93.584	68.86	68.86	68.90	66.49	69.26	81,182,489	68.300	3.68%
2019-06-19	0	91.00	90.95	91.00	90.45	91.40	46,421,837	4,221,243,411	90.932	66.41	66.38	66.41	66.01	66.71	63,607,164	66.364	3.59%
2019-06-18	0	87.85	87.80	87.85	86.90	88.30	24,979,360	2,192,960,200	87.791	64.11	64.08	64.11	63.42	64.44	34,226,699	64.072	0.75%
2019-06-17	0	87.20	87.20	87.25	86.95	88.40	18,926,048	1,657,369,552	87.571	63.64	63.64	63.68	63.46	64.52	25,932,456	63.911	0.00%
2019-06-14	0	87.20	87.15	87.20	86.95	88.30	22,019,573	1,922,128,961	87.292	63.64	63.60	63.64	63.46	64.44	30,171,202	63.707	-0.68%
2019-06-13	0	87.80	87.75	87.80	86.45	87.80	18,912,207	1,650,285,156	87.260	64.08	64.04	64.08	63.09	64.08	25,913,491	63.684	0.11%
2019-06-12	0	87.70	87.65	87.70	87.25	88.40	22,892,985	2,007,234,060	87.679	64.01	63.97	64.01	63.68	64.52	31,367,950	63.990	-1.18%
2019-06-11	0	88.75	88.75	88.80	87.35	89.55	36,737,224	3,261,648,036	88.783	64.77	64.77	64.81	63.75	65.36	50,337,315	64.796	1.78%
2019-06-10	0	87.20	87.20	87.25	86.05	87.80	41,929,451	3,657,253,876	87.224	63.64	63.64	63.68	62.80	64.08	57,451,701	63.658	2.29%
2019-06-06	0	85.25	85.20	85.25	84.90	85.55	17,817,564	1,517,771,537	85.184	62.22	62.18	62.22	61.96	62.44	24,413,612	62.169	0.18%
2019-06-05	0	85.10	85.05	85.10	84.60	86.45	21,148,246	1,805,249,913	85.362	62.11	62.07	62.11	61.74	63.09	28,977,310	62.299	-0.12%
2019-06-04	0	85.20	85.15	85.20	84.30	86.40	26,273,911	2,238,174,230	85.186	62.18	62.14	62.18	61.52	63.06	36,000,492	62.171	-1.56%
2019-06-03	0	86.55	86.50	86.55	85.15	87.60	29,559,331	2,550,226,650	86.275	63.17	63.13	63.17	62.14	63.93	40,502,172	62.965	-0.06%
2019-05-31	0	86.60	86.55	86.60	86.10	88.00	27,187,067	2,368,472,091	87.118	63.20	63.17	63.20	62.84	64.22	37,251,698	63.580	-0.23%
2019-05-30	0	86.80	86.80	86.85	85.80	87.30	27,942,330	2,422,795,808	86.707	63.35	63.35	63.38	62.62	63.71	38,286,559	63.281	0.75%
2019-05-29	0	86.15	86.15	86.20	84.95	87.80	35,135,452	3,030,649,027	86.256	62.87	62.87	62.91	62.00	64.08	48,142,569	62.952	0.53%
2019-05-28	0	85.70	85.45	85.70	84.45	85.70	45,229,798	3,864,521,724	85.442	62.55	62.36	62.55	61.63	62.55	61,973,834	62.357	1.54%
2019-05-27	0	84.40	84.30	84.40	82.85	84.55	25,259,755	2,119,368,522	83.903	61.60	61.52	61.60	60.47	61.71	34,610,896	61.234	0.72%
2019-05-24	0	83.80	83.80	83.85	83.70	85.10	28,603,877	2,409,659,283	84.242	61.16	61.16	61.20	61.09	62.11	39,193,010	61.482	0.66%
2019-05-23	0	83.25	83.15	83.25	82.10	83.75	40,132,975	3,325,412,061	82.860	60.76	60.68	60.76	59.92	61.12	54,990,171	60.473	-0.50%
2019-05-22	0	84.95	84.90	84.95	84.45	85.60	21,835,894	1,854,349,688	84.922	61.06	61.03	61.06	60.70	61.53	30,378,744	61.041	0.06%
2019-05-21	0	84.90	84.85	84.90	84.50	86.15	32,070,359	2,731,905,632	85.185	61.03	60.99	61.03	60.74	61.92	44,617,236	61.230	-0.53%
2019-05-20	0	85.35	85.30	85.35	84.60	87.40	53,301,142	4,561,596,147	85.582	61.35	61.31	61.35	60.81	62.82	74,154,131	61.515	-1.84%
2019-05-17	0	86.95	86.90	86.95	86.95	90.25	38,897,231	3,415,909,569	87.819	62.50	62.46	62.50	62.50	64.87	54,114,983	63.123	-2.79%
2019-05-16	0	89.45	89.45	89.50	88.70	90.10	33,982,905	3,045,909,220	89.631	64.30	64.30	64.33	63.76	64.76	47,278,026	64.425	0.68%
2019-05-15	0	88.85	88.85	88.90	88.45	90.20	42,127,230	3,755,561,321	89.148	63.86	63.86	63.90	63.58	64.83	58,608,653	64.079	1.37%
2019-05-14	0	87.65	87.65	87.70	85.50	88.30	54,977,602	4,797,893,409	87.270	63.00	63.00	63.04	61.46	63.47	76,486,472	62.729	-1.35%
2019-05-10	0	88.85	88.80	88.85	86.60	89.80	55,739,162	4,946,544,209	88.745	63.86	63.83	63.86	62.25	64.55	77,545,977	63.789	2.48%
2019-05-09	0	86.70	86.65	86.70	86.15	88.30	46,988,660	4,080,996,426	86.851	62.32	62.28	62.32	61.92	63.47	65,372,019	62.427	-2.80%
2019-05-08	0	89.20	89.20	89.25	88.35	90.55	48,446,937	4,322,835,184	89.228	64.12	64.12	64.15	63.50	65.09	67,400,817	64.136	-1.98%
2019-05-07	0	91.00	91.00	91.05	89.65	91.80	38,094,157	3,460,240,031	90.834	65.41	65.41	65.45	64.44	65.98	52,997,722	65.290	0.17%
2019-05-06	0	90.85	90.85	90.90	89.55	92.00	77,769,283	7,049,939,663	90.652	65.30	65.30	65.34	64.37	66.13	108,194,936	65.160	-4.77%
2019-05-03	0	95.40	95.40	95.45	94.40	95.50	14,433,561	1,373,665,414	95.172	68.57	68.57	68.61	67.85	68.64	20,080,399	68.408	-0.05%
2019-05-02	0	95.45	95.40	95.45	94.50	96.00	22,569,513	2,154,778,504	95.473	68.61	68.57	68.61	67.93	69.00	31,399,377	68.625	1.06%
2019-04-30	0	94.45	94.45	94.50	93.05	95.90	31,189,989	2,947,677,875	94.507	67.89	67.89	67.93	66.88	68.93	43,392,439	67.931	0.11%
2019-04-29	0	94.35	94.30	94.35	92.30	94.85	29,174,794	2,739,938,553	93.915	67.82	67.78	67.82	66.34	68.18	40,588,840	67.505	2.39%
2019-04-26	0	92.15	92.05	92.15	91.35	92.65	31,580,645	2,904,061,722	91.957	66.24	66.16	66.24	65.66	66.60	43,935,931	66.098	0.00%
2019-04-25	0	92.15	92.15	92.20	91.60	94.10	42,970,065	3,987,009,741	92.786	66.24	66.24	66.27	65.84	67.64	59,781,230	66.693	-2.12%
2019-04-24	0	94.15	94.15	94.20	93.35	96.00	31,636,360	2,989,353,227	94.491	67.67	67.67	67.71	67.10	69.00	44,013,443	67.919	-1.10%
2019-04-23	0	95.20	95.20	95.25	94.20	96.00	40,086,834	3,817,049,123	95.220	68.43	68.43	68.46	67.71	69.00	55,769,994	68.443	0.74%
2019-04-18	0	94.50	94.50	94.55	94.10	95.65	24,229,379	2,292,790,892	94.629	67.93	67.93	67.96	67.64	68.75	33,708,631	68.018	0.05%
2019-04-17	0	94.45	94.40	94.45	93.70	95.65	30,245,080	2,863,269,030	94.669	67.89	67.85	67.89	67.35	68.75	42,077,853	68.047	-0.32%
2019-04-16	0	94.75	94.70	94.75	92.15	95.10	35,753,933	3,370,250,944	94.262	68.11	68.07	68.11	66.24	68.36	49,741,933	67.755	2.32%
2019-04-15	0	92.60	92.60	92.65	92.55	95.25	40,867,262	3,846,984,343	94.134	66.56	66.56	66.60	66.52	68.46	56,855,748	67.662	-0.05%
2019-04-12	0	92.65	92.60	92.65	91.30	92.65	23,123,193	2,127,399,233	92.003	66.60	66.56	66.60	65.63	66.60	32,169,673	66.131	0.98%
2019-04-11	0	91.75	91.75	91.80	91.70	94.35	34,472,803	3,185,642,009	92.410	65.95	65.95	65.98	65.91	67.82	47,959,587	66.423	-1.82%
2019-04-10	0	93.45	93.45	93.50	92.00	93.60	36,147,672	3,362,312,755	93.016	67.17	67.17	67.21	66.13	67.28	50,289,715	66.859	-0.21%
2019-04-09	0	93.65	93.50	93.65	92.95	93.70	43,301,739	4,044,236,274	93.397	67.31	67.21	67.31	66.81	67.35	60,242,665	67.132	0.70%
2019-04-08	0	93.00	93.00	93.05	91.75	93.00	60,649,048	5,612,710,720	92.544	66.85	66.85	66.88	65.95	66.85	84,376,756	66.520	1.86%
2019-04-04	0	91.30	91.25	91.30	90.40	92.00	38,349,652	3,494,923,178	91.133	65.63	65.59	65.63	64.98	66.13	53,353,174	65.505	0.33%
2019-04-03	0	91.00	91.00	91.05	89.00	91.00	53,890,396	4,863,697,563	90.252	65.41	65.41	65.45	63.97	65.41	74,973,919	64.872	2.59%
2019-04-02	0	88.70	88.70	88.75	88.35	90.05	31,112,787	2,771,527,304	89.080	63.76	63.76	63.79	63.50	64.73	43,285,033	64.030	-1.44%
2019-04-01	0	90.00	89.95	90.00	88.70	90.00	49,293,795	4,421,944,824	89.706	64.69	64.66	64.69	63.76	64.69	68,578,991	64.480	2.39%
2019-03-29	0	87.90	87.85	87.90	85.75	88.00	38,410,300	3,363,518,868	87.568	63.18	63.15	63.18	61.64	63.25	53,437,550	62.943	2.51%
2019-03-28	0	85.75	85.75	85.80	85.00	86.20	31,521,624	2,703,445,240	85.765	61.64	61.64	61.67	61.10	61.96	43,853,819	61.647	0.53%
2019-03-27	0	85.30	85.25	85.30	84.60	85.85	22,261,163	1,900,352,882	85.366	61.31	61.28	61.31	60.81	61.71	30,970,391	61.360	0.47%
2019-03-26	0	84.90	84.85	84.90	84.20	85.50	25,728,325	2,180,900,616	84.767	61.03	60.99	61.03	60.52	61.46	35,794,010	60.929	0.53%
2019-03-25	0	84.45	84.40	84.45	83.70	85.15	39,298,315	3,316,027,359	84.381	60.70	60.67	60.70	60.16	61.20	54,672,983	60.652	-2.37%
2019-03-22	0	86.50	86.45	86.50	85.25	87.95	33,913,997	2,925,974,060	86.276	62.18	62.14	62.18	61.28	63.22	47,182,160	62.014	-0.69%
2019-03-21	0	87.10	87.05	87.10	86.65	88.25	29,439,257	2,573,958,684	87.433	62.61	62.57	62.61	62.28	63.43	40,956,768	62.846	-0.74%
2019-03-20	0	87.75	87.70	87.75	86.90	88.45	29,285,300	2,569,810,691	87.751	63.07	63.04	63.07	62.46	63.58	40,742,579	63.074	-0.17%
2019-03-19	0	87.90	87.90	87.95	86.65	88.35	31,771,067	2,780,813,344	87.527	63.18	63.18	63.22	62.28	63.50	44,200,852	62.913	0.51%
2019-03-18	0	87.45	87.40	87.45	86.10	87.60	40,971,540	3,570,098,245	87.136	62.86	62.82	62.86	61.89	62.97	57,000,823	62.632	1.39%
2019-03-15	0	86.25	86.25	86.30	85.80	87.40	44,201,244	3,831,460,781	86.682	62.00	62.00	62.03	61.67	62.82	61,494,083	62.306	1.05%
2019-03-14	0	85.35	85.30	85.35	84.45	85.70	48,180,958	4,101,023,646	85.117	61.35	61.31	61.35	60.70	61.60	67,030,779	61.181	1.61%
2019-03-13	0	84.00	83.95	84.00	83.60	85.75	70,491,417	5,954,510,469	84.471	60.38	60.34	60.38	60.09	61.64	98,069,752	60.717	1.57%
2019-03-12	0	82.70	82.65	82.70	82.00	83.55	39,235,816	3,253,371,408	82.918	59.44	59.41	59.44	58.94	60.05	54,586,032	59.601	2.10%
2019-03-11	0	81.00	80.95	81.00	80.60	81.75	32,512,634	2,635,585,617	81.063	58.22	58.19	58.22	57.93	58.76	45,232,542	58.267	0.12%
2019-03-08	0	80.90	80.90	80.95	80.40	82.25	61,133,785	4,954,730,754	81.047	58.15	58.15	58.19	57.79	59.12	85,051,137	58.256	-2.94%
2019-03-07	0	83.35	83.30	83.35	82.80	84.50	37,153,999	3,098,235,512	83.389	59.91	59.88	59.91	59.52	60.74	51,689,747	59.939	-1.36%
2019-03-06	0	84.50	84.45	84.50	83.80	85.05	32,044,865	2,708,397,493	84.519	60.74	60.70	60.74	60.23	61.13	44,581,768	60.751	0.36%
2019-03-05	0	84.20	84.20	84.25	83.35	84.60	36,113,531	3,037,018,302	84.096	60.52	60.52	60.56	59.91	60.81	50,242,217	60.448	-1.29%
2019-03-04	0	85.30	85.25	85.30	84.60	87.85	67,643,171	5,817,234,696	85.999	61.31	61.28	61.31	60.81	63.15	94,107,188	61.815	1.25%
2019-03-01	0	84.25	84.20	84.25	83.20	84.50	48,557,511	4,072,975,003	83.879	60.56	60.52	60.56	59.80	60.74	67,554,651	60.292	1.94%
2019-02-28	0	82.65	82.65	82.70	82.60	83.65	37,497,750	3,116,198,338	83.104	59.41	59.41	59.44	59.37	60.13	52,167,983	59.734	-0.12%
2019-02-27	0	82.75	82.70	82.75	82.30	84.10	38,428,630	3,198,930,110	83.243	59.48	59.44	59.48	59.16	60.45	53,463,051	59.834	-0.66%
2019-02-26	0	83.30	83.25	83.30	83.00	84.25	56,028,511	4,688,908,556	83.688	59.88	59.84	59.88	59.66	60.56	77,948,528	60.154	-0.95%
2019-02-25	0	84.10	84.10	84.15	80.50	84.75	96,355,021	7,987,517,032	82.897	60.45	60.45	60.49	57.86	60.92	134,051,966	59.585	5.12%
2019-02-22	0	80.00	79.95	80.00	78.30	80.00	31,325,450	2,489,793,219	79.481	57.50	57.47	57.50	56.28	57.50	43,580,896	57.130	1.27%
2019-02-21	0	79.00	78.95	79.00	78.10	79.65	28,376,326	2,242,492,361	79.027	56.78	56.75	56.78	56.14	57.25	39,477,987	56.804	0.38%
2019-02-20	0	78.70	78.70	78.75	78.35	79.45	24,472,745	1,929,941,996	78.861	56.57	56.57	56.60	56.32	57.11	34,047,209	56.684	0.90%
2019-02-19	0	78.00	77.95	78.00	77.90	79.45	32,881,373	2,582,902,648	78.552	56.07	56.03	56.07	55.99	57.11	45,745,542	56.462	0.32%
2019-02-18	0	77.75	77.70	77.75	77.15	78.20	30,247,502	2,354,405,743	77.838	55.89	55.85	55.89	55.45	56.21	42,081,223	55.949	1.77%
2019-02-15	0	76.40	76.35	76.40	75.85	77.75	33,313,498	2,551,186,600	76.581	54.92	54.88	54.92	54.52	55.89	46,346,728	55.046	-2.11%
2019-02-14	0	78.05	78.00	78.10	77.60	78.45	21,858,911	1,706,133,239	78.052	56.10	56.07	56.14	55.78	56.39	30,410,766	56.103	-0.06%
2019-02-13	0	78.10	78.05	78.10	77.15	78.15	34,247,003	2,667,063,822	77.877	56.14	56.10	56.14	55.45	56.17	47,645,447	55.977	0.84%
2019-02-12	0	77.45	77.35	77.45	77.10	77.85	23,597,828	1,827,112,668	77.427	55.67	55.60	55.67	55.42	55.96	32,829,999	55.654	0.13%
2019-02-11	0	77.35	77.30	77.35	76.35	77.85	30,288,338	2,335,452,344	77.107	55.60	55.56	55.60	54.88	55.96	42,138,035	55.424	1.24%
2019-02-08	0	76.40	76.40	76.45	75.10	76.80	33,854,905	2,574,361,328	76.041	54.92	54.92	54.95	53.98	55.20	47,099,949	54.657	-0.39%
2019-02-04	0	76.70	76.70	76.75	76.40	77.25	12,212,541	939,137,530	76.899	55.13	55.13	55.17	54.92	55.53	16,990,450	55.274	0.00%
2019-02-01	0	76.70	76.65	76.70	76.70	77.80	53,078,603	4,096,926,586	77.186	55.13	55.10	55.13	55.13	55.92	73,844,528	55.480	1.05%
2019-01-31	0	75.90	75.90	75.95	74.80	76.30	78,444,969	5,941,650,831	75.743	54.56	54.56	54.59	53.77	54.84	109,134,970	54.443	2.64%
2019-01-30	0	73.95	73.90	73.95	73.00	74.65	31,556,795	2,332,566,344	73.916	53.15	53.12	53.15	52.47	53.66	43,902,750	53.130	0.61%
2019-01-29	0	73.50	73.45	73.50	73.05	74.10	33,357,469	2,451,799,457	73.501	52.83	52.80	52.83	52.51	53.26	46,407,901	52.832	-0.41%
2019-01-28	0	73.80	73.75	73.80	73.70	74.85	32,075,163	2,381,414,366	74.245	53.05	53.01	53.05	52.97	53.80	44,623,919	53.366	0.54%
2019-01-25	0	73.40	73.40	73.45	72.55	73.80	38,090,584	2,799,673,346	73.500	52.76	52.76	52.80	52.15	53.05	52,992,751	52.831	1.59%
2019-01-24	0	72.25	72.20	72.25	71.25	72.55	23,205,024	1,671,615,324	72.037	51.93	51.90	51.93	51.21	52.15	32,283,518	51.779	0.84%
2019-01-23	0	71.65	71.60	71.65	71.40	72.45	25,120,413	1,804,541,664	71.836	51.50	51.47	51.50	51.32	52.08	34,948,264	51.635	-0.83%
2019-01-22	0	72.25	72.20	72.25	71.50	72.85	26,572,813	1,915,128,982	72.071	51.93	51.90	51.93	51.39	52.36	36,968,886	51.804	-0.48%
2019-01-21	0	72.60	72.55	72.60	72.00	73.40	34,894,018	2,540,402,337	72.803	52.18	52.15	52.18	51.75	52.76	48,545,594	52.330	1.04%
2019-01-18	0	71.85	71.85	71.90	71.55	72.40	31,541,820	2,272,992,604	72.063	51.64	51.64	51.68	51.43	52.04	43,881,916	51.798	0.98%
2019-01-17	0	71.15	71.10	71.15	71.00	72.35	35,639,121	2,552,543,764	71.622	51.14	51.11	51.14	51.03	52.00	49,582,203	51.481	0.28%
2019-01-16	0	70.95	70.90	70.95	69.95	71.25	24,208,932	1,714,089,234	70.804	51.00	50.96	51.00	50.28	51.21	33,680,185	50.893	0.92%
2019-01-15	0	70.30	70.30	70.35	69.40	70.95	34,492,641	2,427,332,191	70.372	50.53	50.53	50.57	49.88	51.00	47,987,186	50.583	1.96%
2019-01-14	0	68.95	68.90	68.95	68.70	69.65	24,894,474	1,718,404,912	69.028	49.56	49.52	49.56	49.38	50.06	34,633,931	49.616	-0.86%
2019-01-11	0	69.55	69.50	69.55	69.20	70.35	33,591,697	2,345,572,398	69.826	49.99	49.96	49.99	49.74	50.57	46,733,766	50.190	0.65%
2019-01-10	0	69.10	69.05	69.10	67.70	69.90	43,802,601	3,020,501,252	68.957	49.67	49.63	49.67	48.66	50.24	60,939,479	49.566	1.47%
2019-01-09	0	68.10	68.10	68.15	67.40	68.85	46,184,248	3,150,682,340	68.220	48.95	48.95	48.99	48.45	49.49	64,252,897	49.036	2.33%
2019-01-08	0	66.55	66.55	66.60	66.30	67.45	35,619,949	2,375,561,494	66.692	47.84	47.84	47.87	47.66	48.48	49,555,531	47.937	-1.19%
2019-01-07	0	67.35	67.30	67.35	67.15	68.75	32,192,976	2,178,641,410	67.674	48.41	48.37	48.41	48.27	49.42	44,787,824	48.644	0.30%
2019-01-04	0	67.15	67.10	67.15	65.95	67.45	82,591,828	5,531,769,643	66.977	48.27	48.23	48.27	47.40	48.48	114,904,203	48.142	0.22%
2019-01-03	0	67.00	66.95	67.00	66.30	67.80	44,994,636	3,010,187,251	66.901	48.16	48.12	48.16	47.66	48.73	62,597,874	48.088	-0.81%
2019-01-02	0	67.55	67.50	67.55	67.00	69.00	40,180,951	2,710,585,172	67.459	48.55	48.52	48.55	48.16	49.60	55,900,932	48.489	-2.31%
2018-12-31	0	69.15	69.10	69.15	68.70	69.70	23,252,936	1,608,990,668	69.195	49.70	49.67	49.70	49.38	50.10	32,350,175	49.737	1.02%
2018-12-28	0	68.45	68.40	68.45	68.35	69.70	32,109,398	2,207,743,488	68.757	49.20	49.17	49.20	49.13	50.10	44,671,548	49.422	-0.94%
2018-12-27	0	69.10	69.05	69.10	68.60	71.00	40,406,252	2,802,532,554	69.359	49.67	49.63	49.67	49.31	51.03	56,214,377	49.854	-1.36%
2018-12-24	0	70.05	70.00	70.05	69.25	70.05	18,466,511	1,286,936,171	69.690	50.35	50.32	50.35	49.78	50.35	25,691,158	50.093	-0.64%
2018-12-21	0	70.50	70.50	70.55	69.05	70.75	68,142,622	4,771,868,951	70.028	50.67	50.67	50.71	49.63	50.85	94,802,039	50.335	-1.12%
2018-12-20	0	71.30	71.30	71.35	70.90	72.75	51,972,622	3,715,360,417	71.487	51.25	51.25	51.29	50.96	52.29	72,305,855	51.384	-2.19%
2018-12-19	0	72.90	72.90	72.95	72.35	73.45	28,287,734	2,059,976,035	72.822	52.40	52.40	52.44	52.00	52.80	39,354,735	52.344	-0.48%
2018-12-18	0	73.25	73.20	73.25	72.55	73.65	22,653,745	1,656,016,472	73.101	52.65	52.62	52.65	52.15	52.94	31,516,563	52.544	-0.14%
2018-12-17	0	73.35	73.35	73.40	73.10	74.05	30,257,900	2,222,554,084	73.454	52.72	52.72	52.76	52.54	53.23	42,095,689	52.798	-0.95%
2018-12-14	0	74.05	74.05	74.10	73.80	74.50	26,865,448	1,990,206,595	74.081	53.23	53.23	53.26	53.05	53.55	37,376,009	53.248	-1.46%
2018-12-13	0	75.15	75.15	75.20	74.55	75.75	28,078,027	2,111,761,599	75.210	54.02	54.02	54.05	53.59	54.45	39,062,985	54.060	1.08%
2018-12-12	0	74.35	74.30	74.35	73.95	74.60	27,234,375	2,024,445,004	74.334	53.44	53.41	53.44	53.15	53.62	37,889,271	53.431	1.23%
2018-12-11	0	73.45	73.40	73.45	72.95	73.80	39,941,452	2,930,925,380	73.381	52.80	52.76	52.80	52.44	53.05	55,567,734	52.745	-0.88%
2018-12-10	0	74.10	74.05	74.10	73.20	74.25	36,196,892	2,668,693,614	73.727	53.26	53.23	53.26	52.62	53.37	50,358,191	52.994	-1.20%
2018-12-07	0	75.00	74.95	75.00	74.85	76.15	42,252,715	3,176,055,598	75.168	53.91	53.87	53.91	53.80	54.74	58,783,232	54.030	-1.32%
2018-12-06	0	76.00	76.00	76.05	75.05	76.35	43,184,881	3,264,177,306	75.586	54.63	54.63	54.66	53.95	54.88	60,080,089	54.330	-1.94%
2018-12-05	0	77.50	77.45	77.50	76.70	77.70	29,316,271	2,265,749,244	77.286	55.71	55.67	55.71	55.13	55.85	40,785,667	55.553	-0.45%
2018-12-04	0	77.85	77.80	77.85	77.15	77.85	32,766,048	2,542,986,715	77.610	55.96	55.92	55.96	55.45	55.96	45,585,099	55.785	0.39%
2018-12-03	0	77.55	77.50	77.55	77.15	78.35	57,290,117	4,455,751,265	77.775	55.74	55.71	55.74	55.45	56.32	79,703,712	55.904	2.44%
2018-11-30	0	75.70	75.65	75.70	75.35	76.30	29,471,445	2,231,269,648	75.710	54.41	54.38	54.41	54.16	54.84	41,001,549	54.419	-0.13%
2018-11-29	0	75.80	75.80	75.85	75.45	77.10	22,442,482	1,708,718,201	76.138	54.48	54.48	54.52	54.23	55.42	31,222,647	54.727	-0.33%
2018-11-28	0	76.05	76.00	76.05	75.10	76.20	31,896,792	2,419,687,493	75.860	54.66	54.63	54.66	53.98	54.77	44,375,764	54.527	1.06%
2018-11-27	0	75.25	75.20	75.25	74.60	75.85	30,488,066	2,292,172,497	75.183	54.09	54.05	54.09	53.62	54.52	42,415,903	54.040	-0.07%
2018-11-26	0	75.30	75.30	75.35	74.40	75.75	21,766,468	1,635,984,203	75.161	54.12	54.12	54.16	53.48	54.45	30,282,157	54.025	1.14%
2018-11-23	0	74.45	74.45	74.50	74.10	75.00	15,466,105	1,151,447,928	74.450	53.51	53.51	53.55	53.26	53.91	21,516,904	53.514	-0.60%
2018-11-22	0	74.90	74.85	74.90	74.20	75.50	28,283,986	2,112,286,340	74.681	53.84	53.80	53.84	53.33	54.27	39,349,521	53.680	-0.53%
2018-11-21	0	75.30	75.25	75.30	73.95	75.40	35,966,481	2,688,076,992	74.738	54.12	54.09	54.12	53.15	54.20	50,037,636	53.721	0.13%
2018-11-20	0	75.20	75.20	75.25	74.85	76.05	42,601,191	3,209,736,583	75.344	54.05	54.05	54.09	53.80	54.66	59,268,042	54.156	-2.08%
2018-11-19	0	76.80	76.75	76.80	76.40	77.50	27,894,085	2,145,115,538	76.902	55.20	55.17	55.20	54.92	55.71	38,807,079	55.276	-0.19%
2018-11-16	0	76.95	76.90	76.95	76.50	77.50	30,688,730	2,362,206,247	76.973	55.31	55.27	55.31	54.99	55.71	42,695,072	55.327	-0.19%
2018-11-15	0	77.10	77.10	77.15	76.05	77.50	24,430,844	1,876,480,807	76.808	55.42	55.42	55.45	54.66	55.71	33,988,916	55.209	0.72%
2018-11-14	0	76.55	76.50	76.55	76.00	78.20	29,961,932	2,292,586,607	76.517	55.02	54.99	55.02	54.63	56.21	41,683,929	54.999	-1.10%
2018-11-13	0	77.40	77.35	77.40	74.50	77.60	29,906,783	2,285,194,933	76.411	55.63	55.60	55.63	53.55	55.78	41,607,204	54.923	0.78%
2018-11-12	0	76.80	76.80	76.85	76.20	77.60	21,373,548	1,640,466,206	76.752	55.20	55.20	55.24	54.77	55.78	29,735,515	55.169	-0.45%
2018-11-09	0	77.15	77.15	77.20	76.65	78.10	32,234,830	2,485,149,537	77.095	55.45	55.45	55.49	55.10	56.14	44,846,053	55.415	-1.97%
2018-11-08	0	78.70	78.65	78.70	78.20	80.10	41,753,363	3,301,530,716	79.072	56.57	56.53	56.57	56.21	57.57	58,088,518	56.836	0.19%
2018-11-07	0	78.55	78.55	78.60	78.10	79.90	39,832,660	3,138,970,415	78.804	56.46	56.46	56.50	56.14	57.43	55,416,379	56.643	-0.13%
2018-11-06	0	78.65	78.60	78.65	77.65	78.90	31,036,957	2,430,229,488	78.301	56.53	56.50	56.53	55.81	56.71	43,179,536	56.282	0.83%
2018-11-05	0	78.00	77.95	78.00	77.00	78.80	38,437,445	2,986,248,282	77.691	56.07	56.03	56.07	55.35	56.64	53,475,315	55.843	-1.33%
2018-11-02	0	79.05	79.00	79.05	76.85	79.10	100,291,964	7,840,450,959	78.176	56.82	56.78	56.82	55.24	56.86	139,529,158	56.192	5.47%
2018-11-01	0	74.95	74.90	74.95	74.40	75.70	37,309,402	2,800,436,401	75.060	53.87	53.84	53.87	53.48	54.41	51,905,948	53.952	1.49%
2018-10-31	0	73.85	73.80	73.85	72.80	74.15	44,443,379	3,273,772,473	73.662	53.08	53.05	53.08	52.33	53.30	61,830,948	52.947	1.79%
2018-10-30	0	72.55	72.55	72.60	71.50	74.05	76,319,297	5,565,399,372	72.923	52.15	52.15	52.18	51.39	53.23	106,177,672	52.416	-0.27%
2018-10-29	0	72.75	72.75	72.85	71.90	74.75	65,871,338	4,782,710,036	72.607	52.29	52.29	52.36	51.68	53.73	91,642,161	52.189	-2.22%
2018-10-26	0	74.40	74.35	74.40	73.15	75.30	54,332,804	4,027,291,868	74.123	53.48	53.44	53.48	52.58	54.12	75,589,410	53.279	-1.33%
2018-10-25	0	75.40	75.40	75.45	73.35	75.70	46,629,033	3,484,310,412	74.724	54.20	54.20	54.23	52.72	54.41	64,871,695	53.711	-0.66%
2018-10-24	0	75.90	75.85	75.90	75.10	76.95	35,500,623	2,694,785,282	75.908	54.56	54.52	54.56	53.98	55.31	49,389,521	54.562	0.00%
2018-10-23	0	75.90	75.90	75.95	74.75	77.20	42,805,247	3,252,288,413	75.979	54.56	54.56	54.59	53.73	55.49	59,551,931	54.613	-0.78%
2018-10-22	0	76.50	76.45	76.50	75.10	77.80	78,467,897	6,030,599,213	76.854	54.99	54.95	54.99	53.98	55.92	109,166,868	55.242	3.31%
2018-10-19	0	74.05	74.00	74.05	71.95	74.95	49,621,352	3,667,934,976	73.918	53.23	53.19	53.23	51.72	53.87	69,034,698	53.132	1.86%
2018-10-18	0	72.70	72.65	72.70	71.80	73.65	37,436,038	2,714,513,489	72.511	52.26	52.22	52.26	51.61	52.94	52,082,128	52.120	-0.82%
2018-10-16	0	73.30	73.25	73.30	73.00	74.75	31,306,490	2,303,908,391	73.592	52.69	52.65	52.69	52.47	53.73	43,554,518	52.897	0.07%
2018-10-15	0	73.25	73.20	73.25	72.65	74.05	31,214,577	2,284,195,505	73.177	52.65	52.62	52.65	52.22	53.23	43,426,646	52.599	-0.61%
2018-10-12	0	73.70	73.65	73.70	72.10	74.45	44,723,043	3,279,353,197	73.326	52.97	52.94	52.97	51.82	53.51	62,220,025	52.706	2.22%
2018-10-11	0	72.10	72.05	72.10	71.30	72.70	89,614,143	6,438,785,362	71.850	51.82	51.79	51.82	51.25	52.26	124,673,856	51.645	-3.55%
2018-10-10	0	74.75	74.70	74.75	74.70	75.85	28,163,147	2,113,531,411	75.046	53.73	53.69	53.73	53.69	54.52	39,181,406	53.942	0.20%
2018-10-09	0	74.60	74.60	74.65	74.20	75.35	29,939,260	2,239,166,217	74.790	53.62	53.62	53.66	53.33	54.16	41,652,387	53.758	-0.20%
2018-10-08	0	74.75	74.70	74.75	74.45	77.25	54,551,794	4,110,425,845	75.349	53.73	53.69	53.73	53.51	55.53	75,894,075	54.160	-2.29%
2018-10-05	0	76.50	76.45	76.50	75.50	76.65	39,240,812	2,985,604,175	76.084	54.99	54.95	54.99	54.27	55.10	54,592,983	54.688	-0.07%
2018-10-04	0	76.55	76.50	76.55	76.05	76.85	30,026,544	2,294,587,409	76.419	55.02	54.99	55.02	54.66	55.24	41,773,820	54.929	-0.97%
2018-10-03	0	77.30	77.25	77.30	76.60	78.55	25,783,665	2,000,984,903	77.607	55.56	55.53	55.56	55.06	56.46	35,871,000	55.783	0.00%
2018-10-02	0	77.30	77.30	77.35	76.70	80.25	59,123,033	4,601,920,186	77.836	55.56	55.56	55.60	55.13	57.68	82,253,719	55.948	-2.77%
2018-09-28	0	79.50	79.45	79.50	79.30	80.15	33,094,235	2,637,074,570	79.684	57.14	57.11	57.14	57.00	57.61	46,041,682	57.276	0.82%
2018-09-27	0	78.85	78.80	78.85	78.50	80.10	34,554,451	2,740,330,470	79.305	56.68	56.64	56.68	56.42	57.57	48,073,178	57.003	-0.38%
2018-09-26	0	79.15	79.10	79.15	78.60	80.50	70,986,009	5,651,886,958	79.620	56.89	56.86	56.89	56.50	57.86	98,757,843	57.230	0.89%
2018-09-24	0	78.45	78.40	78.45	77.60	78.70	34,078,319	2,662,333,185	78.124	56.39	56.35	56.39	55.78	56.57	47,410,769	56.155	-0.57%
2018-09-21	0	78.90	78.90	78.95	78.15	79.50	56,415,168	4,451,101,007	78.899	56.71	56.71	56.75	56.17	57.14	78,486,457	56.712	1.74%
2018-09-20	0	77.55	77.50	77.55	77.35	78.40	40,593,881	3,160,127,592	77.847	55.74	55.71	55.74	55.60	56.35	56,475,413	55.956	0.52%
2018-09-19	0	77.15	77.15	77.20	75.70	77.95	78,957,710	6,088,171,277	77.107	55.45	55.45	55.49	54.41	56.03	109,848,310	55.423	2.39%
2018-09-18	0	75.35	75.35	75.40	73.90	75.80	31,291,433	2,351,623,499	75.152	54.16	54.16	54.20	53.12	54.48	43,533,571	54.019	1.07%
2018-09-17	0	74.55	74.55	74.60	73.75	74.95	22,939,673	1,706,245,156	74.380	53.59	53.59	53.62	53.01	53.87	31,914,354	53.463	-0.80%
2018-09-14	0	75.15	75.15	75.20	74.45	75.60	41,609,683	3,129,537,846	75.212	54.02	54.02	54.05	53.51	54.34	57,888,626	54.061	1.28%
2018-09-13	0	74.20	74.15	74.20	73.25	75.25	59,660,758	4,420,061,895	74.087	53.33	53.30	53.33	52.65	54.09	83,001,818	53.253	2.70%
2018-09-12	0	72.25	72.20	72.25	71.85	73.30	42,372,264	3,061,047,554	72.242	51.93	51.90	51.93	51.64	52.69	58,949,552	51.927	-1.37%
2018-09-11	0	73.25	73.25	73.30	72.90	74.45	32,299,825	2,369,180,276	73.350	52.65	52.65	52.69	52.40	53.51	44,936,476	52.723	-0.68%
2018-09-10	0	73.75	73.75	73.80	73.20	74.95	41,687,090	3,079,560,798	73.873	53.01	53.01	53.05	52.62	53.87	57,996,317	53.099	-1.07%
2018-09-07	0	74.55	74.55	74.70	73.90	76.15	46,946,749	3,521,680,525	75.014	53.59	53.59	53.69	53.12	54.74	65,313,711	53.919	-0.47%
2018-09-06	0	74.90	74.85	74.90	73.90	75.80	55,282,720	4,132,327,329	74.749	53.84	53.80	53.84	53.12	54.48	76,910,961	53.729	-0.52%
2018-09-05	0	76.00	75.95	76.00	75.40	77.50	61,567,788	4,695,954,723	76.273	54.12	54.08	54.12	53.69	55.19	86,459,413	54.314	-1.04%
2018-09-04	0	76.80	76.75	76.80	75.40	77.70	36,934,857	2,837,146,289	76.815	54.69	54.65	54.69	53.69	55.33	51,867,481	54.700	1.25%
2018-09-03	0	75.85	75.85	75.90	75.15	75.90	32,319,840	2,441,037,002	75.528	54.01	54.01	54.05	53.51	54.05	45,386,630	53.783	0.33%
2018-08-31	0	75.60	75.55	75.60	74.55	76.10	42,449,067	3,204,444,907	75.489	53.83	53.80	53.83	53.09	54.19	59,611,065	53.756	-0.85%
2018-08-30	0	76.25	76.25	76.30	76.20	77.10	56,680,496	4,341,816,104	76.602	54.30	54.30	54.33	54.26	54.90	79,596,208	54.548	0.46%
2018-08-29	0	75.90	75.85	75.90	75.30	76.20	29,785,230	2,258,368,494	75.822	54.05	54.01	54.05	53.62	54.26	41,827,287	53.993	0.33%
2018-08-28	0	75.65	75.60	75.65	74.95	76.90	43,086,694	3,260,230,724	75.667	53.87	53.83	53.87	53.37	54.76	60,506,482	53.882	0.13%
2018-08-27	0	75.55	75.55	75.60	74.90	76.15	50,575,324	3,830,216,057	75.733	53.80	53.80	53.83	53.34	54.23	71,022,737	53.929	2.37%
2018-08-24	0	73.80	73.80	73.85	73.30	74.65	43,368,952	3,208,696,727	73.986	52.55	52.55	52.59	52.20	53.16	60,902,856	52.685	-0.40%
2018-08-23	0	74.10	74.05	74.10	73.60	74.65	72,409,881	5,373,862,162	74.214	52.77	52.73	52.77	52.41	53.16	101,684,924	52.848	1.79%
2018-08-22	0	72.80	72.80	72.85	72.20	73.85	112,667,150	8,237,232,359	73.111	51.84	51.84	51.88	51.41	52.59	158,218,055	52.063	3.48%
2018-08-21	0	70.35	70.35	70.40	69.80	71.40	61,417,910	4,342,841,362	70.710	50.10	50.10	50.13	49.70	50.84	86,248,940	50.352	1.44%
2018-08-20	0	69.35	69.30	69.35	68.30	69.90	40,051,221	2,773,952,184	69.260	49.38	49.35	49.38	48.64	49.78	56,243,779	49.320	0.95%
2018-08-17	0	68.70	68.65	68.70	68.10	70.00	32,317,627	2,224,246,050	68.825	48.92	48.89	48.92	48.49	49.85	45,383,522	49.010	0.37%
2018-08-16	0	68.45	68.45	68.50	67.15	69.80	48,872,684	3,349,837,686	68.542	48.74	48.74	48.78	47.82	49.70	68,631,726	48.809	-0.51%
2018-08-15	0	68.80	68.75	68.80	67.95	70.35	65,562,485	4,497,997,376	68.606	48.99	48.96	48.99	48.39	50.10	92,069,151	48.855	-2.20%
2018-08-14	0	70.35	70.35	70.40	69.40	71.45	31,100,326	2,178,792,527	70.057	50.10	50.10	50.13	49.42	50.88	43,674,071	49.888	-1.05%
2018-08-13	0	71.10	71.10	71.15	70.25	71.50	27,774,727	1,965,261,760	70.757	50.63	50.63	50.67	50.03	50.92	39,003,945	50.386	-1.18%
2018-08-10	0	71.95	71.95	72.00	71.55	73.25	24,767,445	1,792,612,675	72.378	51.24	51.24	51.27	50.95	52.16	34,780,830	51.540	-0.62%
2018-08-09	0	72.40	72.35	72.40	70.00	73.45	48,864,590	3,545,471,416	72.557	51.56	51.52	51.56	49.85	52.30	68,620,360	51.668	1.97%
2018-08-08	0	71.00	71.00	71.10	70.65	72.00	23,230,351	1,653,996,486	71.200	50.56	50.56	50.63	50.31	51.27	32,622,295	50.701	0.00%
2018-08-07	0	71.00	71.00	71.05	69.85	71.55	33,158,825	2,347,297,523	70.790	50.56	50.56	50.59	49.74	50.95	46,564,813	50.409	1.43%
2018-08-06	0	70.00	70.00	70.05	69.60	71.15	29,058,391	2,040,677,060	70.227	49.85	49.85	49.88	49.56	50.67	40,806,589	50.009	-0.14%
2018-08-03	0	70.10	70.05	70.10	69.50	71.00	38,228,215	2,673,142,060	69.926	49.92	49.88	49.92	49.49	50.56	53,683,739	49.794	-0.28%
2018-08-02	0	70.30	70.30	70.35	69.55	71.90	68,188,625	4,799,577,937	70.387	50.06	50.06	50.10	49.53	51.20	95,757,030	50.122	-2.83%
2018-08-01	0	72.35	72.35	72.40	71.80	74.10	33,990,729	2,477,852,496	72.898	51.52	51.52	51.56	51.13	52.77	47,733,053	51.911	-0.62%
2018-07-31	0	72.80	72.75	72.80	72.60	73.50	32,455,608	2,366,689,293	72.921	51.84	51.81	51.84	51.70	52.34	45,577,288	51.927	-1.29%
2018-07-30	0	73.75	73.70	73.75	73.20	74.25	25,043,953	1,844,710,331	73.659	52.52	52.48	52.52	52.13	52.87	35,169,129	52.453	0.07%
2018-07-27	0	73.70	73.65	73.70	73.30	74.50	27,316,761	2,014,990,784	73.764	52.48	52.45	52.48	52.20	53.05	38,360,825	52.527	-0.41%
2018-07-26	0	74.00	74.00	74.05	73.25	75.00	42,750,161	3,163,155,083	73.992	52.70	52.70	52.73	52.16	53.41	60,033,890	52.689	-0.27%
2018-07-25	0	74.20	74.15	74.20	73.75	74.75	50,793,549	3,768,654,254	74.196	52.84	52.80	52.84	52.52	53.23	71,329,190	52.835	1.16%
2018-07-24	0	73.35	73.35	73.40	71.75	74.05	72,465,736	5,322,905,758	73.454	52.23	52.23	52.27	51.09	52.73	101,763,361	52.307	2.44%
2018-07-23	0	71.60	71.55	71.60	71.20	72.35	38,254,507	2,746,832,279	71.804	50.99	50.95	50.99	50.70	51.52	53,720,660	51.132	0.07%
2018-07-20	0	71.55	71.55	71.60	69.45	72.35	68,348,219	4,874,334,647	71.316	50.95	50.95	50.99	49.46	51.52	95,981,147	50.784	1.63%
2018-07-19	0	70.40	70.35	70.40	70.35	71.60	44,989,301	3,191,228,769	70.933	50.13	50.10	50.13	50.10	50.99	63,178,306	50.511	0.07%
2018-07-18	0	70.35	70.35	70.40	70.15	71.40	29,313,981	2,073,670,746	70.740	50.10	50.10	50.13	49.95	50.84	41,165,513	50.374	0.29%
2018-07-17	0	70.15	70.10	70.15	69.65	71.00	32,969,759	2,311,351,066	70.105	49.95	49.92	49.95	49.60	50.56	46,299,309	49.922	-0.71%
2018-07-16	0	70.65	70.65	70.70	69.90	71.60	24,610,423	1,734,615,675	70.483	50.31	50.31	50.35	49.78	50.99	34,560,325	50.191	-0.35%
2018-07-13	0	70.90	70.90	70.95	70.90	72.35	30,849,725	2,202,355,318	71.390	50.49	50.49	50.52	50.49	51.52	43,322,153	50.837	-0.07%
2018-07-12	0	70.95	70.90	70.95	70.10	71.85	37,346,035	2,660,461,999	71.238	50.52	50.49	50.52	49.92	51.16	52,444,897	50.729	0.78%
2018-07-11	0	70.40	70.35	70.40	69.00	70.45	37,229,653	2,602,279,976	69.898	50.13	50.10	50.13	49.13	50.17	52,281,462	49.774	-0.98%
2018-07-10	0	71.10	71.10	71.15	71.10	72.35	32,881,238	2,359,141,738	71.747	50.63	50.63	50.67	50.63	51.52	46,174,999	51.091	0.21%
2018-07-09	0	70.95	70.95	71.00	70.60	72.10	52,263,346	3,736,761,894	71.499	50.52	50.52	50.56	50.27	51.34	73,393,220	50.914	1.79%
2018-07-06	0	69.70	69.65	69.70	68.65	70.65	45,848,868	3,198,941,059	69.771	49.63	49.60	49.63	48.89	50.31	64,385,393	49.684	0.36%
2018-07-05	0	69.45	69.45	69.50	67.95	70.30	49,527,493	3,417,741,754	69.007	49.46	49.46	49.49	48.39	50.06	69,551,272	49.140	-0.57%
2018-07-04	0	69.85	69.80	69.85	69.15	71.30	55,339,993	3,861,764,590	69.783	49.74	49.70	49.74	49.24	50.77	77,713,744	49.692	-1.27%
2018-07-03	0	70.75	70.70	70.75	68.70	70.90	103,247,525	7,203,442,376	69.769	50.38	50.35	50.38	48.92	50.49	144,990,111	49.682	-2.01%
2018-06-29	0	72.20	72.15	72.20	70.65	72.55	60,596,449	4,360,125,024	71.953	51.41	51.38	51.41	50.31	51.66	85,095,366	51.238	1.33%
2018-06-28	0	71.25	71.25	71.30	70.30	71.85	87,588,117	6,217,980,972	70.991	50.74	50.74	50.77	50.06	51.16	122,999,664	50.553	-0.77%
2018-06-27	0	71.80	71.75	71.80	71.30	73.45	86,639,711	6,227,210,049	71.875	51.13	51.09	51.13	50.77	52.30	121,667,821	51.182	-2.18%
2018-06-26	0	73.40	73.40	73.45	72.05	74.30	94,165,994	6,877,535,762	73.036	52.27	52.27	52.30	51.31	52.91	132,236,952	52.009	-1.48%
2018-06-25	0	74.50	74.45	74.50	73.80	75.85	63,445,923	4,719,236,569	74.382	53.05	53.02	53.05	52.55	54.01	89,096,871	52.967	-1.52%
2018-06-22	0	75.65	75.65	75.70	74.95	75.80	48,648,541	3,667,537,651	75.388	53.87	53.87	53.91	53.37	53.98	68,316,963	53.684	-0.59%
2018-06-21	0	76.10	76.05	76.10	75.55	77.15	40,147,657	3,057,551,406	76.158	54.19	54.16	54.19	53.80	54.94	56,379,204	54.232	-0.91%
2018-06-20	0	76.80	76.75	76.80	75.80	77.60	53,914,057	4,126,257,122	76.534	54.69	54.65	54.69	53.98	55.26	75,711,308	54.500	-0.39%
2018-06-19	0	77.10	77.05	77.10	76.40	78.45	81,524,402	6,283,207,100	77.071	54.90	54.87	54.90	54.40	55.86	114,484,411	54.883	-2.71%
2018-06-15	0	79.25	79.20	79.25	78.90	79.90	35,473,117	2,813,980,776	79.327	56.43	56.40	56.43	56.18	56.90	49,814,765	56.489	0.25%
2018-06-14	0	79.05	79.05	79.10	78.50	80.40	54,744,171	4,344,442,320	79.359	56.29	56.29	56.33	55.90	57.25	76,877,034	56.512	0.64%
2018-06-13	0	78.55	78.50	78.55	78.10	79.00	30,547,355	2,397,812,752	78.495	55.94	55.90	55.94	55.62	56.26	42,897,536	55.896	-0.57%
2018-06-12	0	79.00	78.95	79.00	78.25	79.75	27,954,377	2,209,804,129	79.050	56.26	56.22	56.26	55.72	56.79	39,256,227	56.292	0.32%
2018-06-11	0	78.75	78.70	78.75	78.30	79.40	25,850,415	2,036,507,713	78.780	56.08	56.04	56.08	55.76	56.54	36,301,641	56.100	0.32%
2018-06-08	0	78.50	78.45	78.50	78.00	79.85	40,095,028	3,155,379,781	78.698	55.90	55.86	55.90	55.54	56.86	56,305,297	56.041	-1.32%
2018-06-07	0	79.55	79.55	79.60	78.75	80.45	68,834,897	5,493,510,975	79.807	56.65	56.65	56.68	56.08	57.29	96,664,587	56.831	2.15%
2018-06-06	0	79.35	79.35	79.40	79.15	80.20	32,581,664	2,590,694,081	79.514	55.45	55.45	55.49	55.31	56.05	46,622,209	55.568	-0.19%
2018-06-05	0	79.50	79.50	79.55	78.90	80.35	65,096,104	5,190,774,963	79.740	55.56	55.56	55.59	55.14	56.15	93,148,224	55.726	1.02%
2018-06-04	0	78.70	78.65	78.70	78.15	79.25	56,134,861	4,421,225,732	78.761	55.00	54.96	55.00	54.61	55.38	80,325,278	55.042	1.75%
2018-06-01	0	77.35	77.35	77.40	77.20	78.30	44,158,082	3,424,198,340	77.544	54.06	54.06	54.09	53.95	54.72	63,187,298	54.191	0.59%
2018-05-31	0	76.90	76.90	76.95	76.30	77.40	50,056,889	3,849,029,789	76.893	53.74	53.74	53.78	53.32	54.09	71,628,101	53.736	0.65%
2018-05-30	0	76.40	76.35	76.40	75.40	76.85	42,713,676	3,250,015,700	76.088	53.39	53.36	53.39	52.69	53.71	61,120,449	53.174	-1.29%
2018-05-29	0	77.40	77.35	77.40	77.05	77.90	27,689,471	2,141,187,366	77.329	54.09	54.06	54.09	53.85	54.44	39,621,804	54.041	-0.96%
2018-05-28	0	78.15	78.10	78.15	77.55	78.80	30,189,119	2,360,089,679	78.177	54.61	54.58	54.61	54.20	55.07	43,198,635	54.633	0.51%
2018-05-25	0	77.75	77.75	77.80	77.35	78.20	27,255,233	2,117,384,275	77.687	54.34	54.34	54.37	54.06	54.65	39,000,438	54.291	-0.26%
2018-05-24	0	77.95	77.90	77.95	77.35	78.55	28,076,571	2,185,722,232	77.849	54.47	54.44	54.47	54.06	54.89	40,175,718	54.404	0.19%
2018-05-23	0	77.80	77.80	77.85	77.60	78.85	53,775,080	4,195,982,934	78.028	54.37	54.37	54.41	54.23	55.10	76,948,587	54.530	-0.77%
2018-05-21	0	78.40	78.40	78.45	78.15	79.60	33,711,294	2,661,855,328	78.960	54.79	54.79	54.82	54.61	55.63	48,238,635	55.181	0.13%
2018-05-18	0	78.30	78.30	78.35	77.55	78.85	39,694,452	3,106,574,203	78.262	54.72	54.72	54.75	54.20	55.10	56,800,139	54.693	-0.38%
2018-05-17	0	78.60	78.55	78.60	77.90	79.70	33,906,745	2,664,313,962	78.578	54.93	54.89	54.93	54.44	55.70	48,518,312	54.914	-0.44%
2018-05-16	0	78.95	78.90	78.95	78.30	79.45	39,139,039	3,088,756,975	78.918	55.17	55.14	55.17	54.72	55.52	56,005,379	55.151	0.06%
2018-05-15	0	78.90	78.85	78.90	78.60	80.10	35,870,463	2,834,788,292	79.028	55.14	55.10	55.14	54.93	55.98	51,328,263	55.229	-0.38%
2018-05-14	0	79.20	79.20	79.25	79.00	80.10	57,963,552	4,607,059,744	79.482	55.35	55.35	55.38	55.21	55.98	82,942,014	55.546	1.67%
2018-05-11	0	77.90	77.90	77.95	77.70	78.55	53,805,910	4,202,498,881	78.105	54.44	54.44	54.47	54.30	54.89	76,992,703	54.583	0.71%
2018-05-10	0	77.35	77.30	77.35	76.90	77.55	28,945,411	2,235,125,864	77.219	54.06	54.02	54.06	53.74	54.20	41,418,971	53.964	0.52%
2018-05-09	0	76.95	76.90	76.95	76.40	77.55	30,567,855	2,351,813,228	76.937	53.78	53.74	53.78	53.39	54.20	43,740,581	53.767	0.46%
2018-05-08	0	76.60	76.55	76.60	75.00	77.45	58,189,406	4,466,882,979	76.765	53.53	53.50	53.53	52.41	54.13	83,265,196	53.646	2.27%
2018-05-07	0	74.90	74.85	74.90	73.70	75.75	31,297,771	2,344,414,844	74.907	52.34	52.31	52.34	51.50	52.94	44,785,043	52.348	0.07%
2018-05-04	0	74.85	74.85	74.90	74.50	76.00	42,831,858	3,207,006,831	74.874	52.31	52.31	52.34	52.06	53.11	61,289,559	52.325	-1.06%
2018-05-03	0	75.65	75.60	75.65	74.55	75.80	74,675,793	5,616,457,834	75.211	52.87	52.83	52.87	52.10	52.97	106,856,127	52.561	-1.37%
2018-05-02	0	76.70	76.65	76.70	76.10	78.05	61,304,535	4,700,481,964	76.674	53.60	53.57	53.60	53.18	54.54	87,722,740	53.583	-1.10%
2018-04-30	0	77.55	77.55	77.60	76.90	78.25	48,212,225	3,746,500,385	77.709	54.20	54.20	54.23	53.74	54.68	68,988,509	54.306	0.98%
2018-04-27	0	76.80	76.80	76.85	75.00	79.15	154,991,072	11,862,727,389	76.538	53.67	53.67	53.71	52.41	55.31	221,781,985	53.488	-2.23%
2018-04-26	0	78.55	78.55	78.60	78.05	82.40	100,900,764	7,996,377,359	79.250	54.89	54.89	54.93	54.54	57.58	144,382,328	55.383	-3.80%
2018-04-25	0	81.65	81.60	81.65	81.65	82.95	39,218,451	3,218,284,140	82.060	57.06	57.03	57.06	57.06	57.97	56,119,013	57.347	-1.92%
2018-04-24	0	83.25	83.20	83.25	82.45	83.90	37,322,771	3,109,014,544	83.301	58.18	58.14	58.18	57.62	58.63	53,406,420	58.214	1.46%
2018-04-23	0	82.05	82.05	82.10	81.25	83.30	39,310,021	3,239,265,105	82.403	57.34	57.34	57.38	56.78	58.21	56,250,043	57.587	0.67%
2018-04-20	0	81.50	81.50	81.55	81.20	83.00	48,294,397	3,953,008,081	81.852	56.96	56.96	56.99	56.75	58.00	69,106,092	57.202	-0.31%
2018-04-19	0	81.75	81.70	81.75	81.00	82.40	42,687,848	3,494,984,752	81.873	57.13	57.10	57.13	56.61	57.58	61,083,490	57.217	1.11%
2018-04-18	0	80.85	80.80	80.85	80.00	82.70	63,971,738	5,183,024,553	81.021	56.50	56.47	56.50	55.91	57.79	91,539,331	56.621	-0.25%
2018-04-17	0	81.05	81.00	81.05	80.95	82.95	55,406,498	4,526,424,378	81.695	56.64	56.61	56.64	56.57	57.97	79,283,038	57.092	-1.52%
2018-04-16	0	82.30	82.25	82.30	81.55	84.00	42,855,841	3,528,060,645	82.324	57.51	57.48	57.51	56.99	58.70	61,323,877	57.532	-1.97%
2018-04-13	0	83.95	83.95	84.00	83.95	85.30	37,380,342	3,160,809,222	84.558	58.67	58.67	58.70	58.67	59.61	53,488,800	59.093	-0.36%
2018-04-12	0	84.25	84.20	84.25	83.70	85.40	39,087,634	3,292,089,649	84.223	58.88	58.84	58.88	58.49	59.68	55,931,822	58.859	-0.41%
2018-04-11	0	84.60	84.55	84.60	83.60	85.40	65,543,309	5,553,868,461	84.736	59.12	59.09	59.12	58.42	59.68	93,788,145	59.217	0.18%
2018-04-10	0	84.45	84.40	84.45	80.35	84.60	87,215,750	7,248,733,165	83.113	59.02	58.98	59.02	56.15	59.12	124,799,977	58.083	5.04%
2018-04-09	0	80.40	80.35	80.40	79.30	81.35	44,649,499	3,591,478,365	80.437	56.19	56.15	56.19	55.42	56.85	63,890,483	56.213	1.13%
2018-04-06	0	79.50	79.45	79.50	78.85	80.55	36,913,195	2,943,658,714	79.745	55.56	55.52	55.56	55.10	56.29	52,820,344	55.730	0.70%
2018-04-04	0	78.95	78.90	78.95	78.90	81.25	48,589,660	3,882,371,226	79.901	55.17	55.14	55.17	55.14	56.78	69,528,594	55.838	-1.93%
2018-04-03	0	80.50	80.45	80.50	78.00	81.10	69,564,152	5,528,336,991	79.471	56.26	56.22	56.26	54.51	56.68	99,541,706	55.538	0.88%
2018-03-29	0	79.80	79.75	79.80	78.30	81.35	107,785,230	8,558,215,092	79.401	55.77	55.73	55.77	54.72	56.85	154,233,544	55.489	-0.44%
2018-03-28	0	80.15	80.10	80.15	80.10	83.20	103,159,837	8,392,497,552	81.354	56.01	55.98	56.01	55.98	58.14	147,614,912	56.854	-4.07%
2018-03-27	0	83.55	83.50	83.55	83.40	85.95	90,952,906	7,656,331,293	84.179	58.39	58.35	58.39	58.28	60.07	130,147,600	58.828	-0.54%
2018-03-26	0	84.00	83.95	84.00	81.55	84.60	94,005,101	7,797,606,282	82.949	58.70	58.67	58.70	56.99	59.12	134,515,089	57.968	-0.53%
2018-03-23	0	84.45	84.40	84.45	83.00	85.00	124,139,719	10,439,152,461	84.092	59.02	58.98	59.02	58.00	59.40	177,635,737	58.767	-3.71%
2018-03-22	0	87.70	87.65	87.70	86.95	90.60	83,009,614	7,347,375,252	88.512	61.29	61.25	61.29	60.76	63.32	118,781,274	61.856	-0.68%
2018-03-21	0	88.30	88.25	88.30	88.30	94.80	134,689,548	12,346,298,941	91.665	61.71	61.67	61.71	61.71	66.25	192,731,845	64.059	-3.23%
2018-03-20	0	91.25	91.25	91.30	89.40	92.05	58,072,583	5,268,116,405	90.716	63.77	63.77	63.80	62.48	64.33	83,098,030	63.396	-0.27%
2018-03-19	0	91.50	91.50	91.55	88.75	92.15	66,239,580	6,037,254,186	91.143	63.94	63.94	63.98	62.02	64.40	94,784,463	63.695	2.06%
2018-03-16	0	89.65	89.65	89.70	88.05	90.90	76,085,418	6,837,499,409	89.866	62.65	62.65	62.69	61.53	63.52	108,873,207	62.802	0.79%
2018-03-15	0	88.95	88.95	89.00	85.05	89.30	70,543,033	6,215,868,661	88.115	62.16	62.16	62.20	59.44	62.41	100,942,420	61.578	3.43%
2018-03-14	0	86.00	86.00	86.05	84.55	86.05	26,660,612	2,270,535,724	85.164	60.10	60.10	60.14	59.09	60.14	38,149,575	59.517	-0.46%
2018-03-13	0	86.40	86.20	86.40	85.50	87.15	34,139,019	2,945,868,792	86.290	60.38	60.24	60.38	59.75	60.90	48,850,681	60.304	-0.46%
2018-03-12	0	86.80	86.75	86.80	85.80	86.90	42,490,948	3,674,470,084	86.477	60.66	60.62	60.66	59.96	60.73	60,801,740	60.434	2.66%
2018-03-09	0	84.55	84.55	84.70	84.35	85.50	34,839,804	2,959,739,931	84.953	59.09	59.09	59.19	58.95	59.75	49,853,458	59.369	0.65%
2018-03-08	0	84.00	83.95	84.00	82.20	85.10	46,933,816	3,944,566,839	84.045	58.70	58.67	58.70	57.44	59.47	67,159,190	58.735	2.75%
2018-03-07	0	81.75	81.75	81.85	81.40	83.75	39,136,301	3,223,671,897	82.370	57.13	57.13	57.20	56.89	58.53	56,001,461	57.564	-2.10%
2018-03-06	0	83.50	83.50	83.55	81.30	83.75	43,174,689	3,569,217,128	82.669	58.35	58.35	58.39	56.82	58.53	61,780,128	57.773	3.60%
2018-03-05	0	80.60	80.60	80.65	80.45	83.20	45,927,391	3,734,183,890	81.306	56.33	56.33	56.36	56.22	58.14	65,719,062	56.820	-2.54%
2018-03-02	0	82.70	82.65	82.70	82.05	83.25	42,240,317	3,491,092,401	82.648	57.79	57.76	57.79	57.34	58.18	60,443,103	57.758	-2.36%
2018-03-01	0	84.70	84.65	84.70	81.90	84.80	41,369,886	3,460,285,135	83.643	59.19	59.16	59.19	57.24	59.26	59,197,574	58.453	1.50%
2018-02-28	0	83.45	83.40	83.45	82.75	84.60	60,367,036	5,035,081,145	83.408	58.32	58.28	58.32	57.83	59.12	86,381,241	58.289	-2.23%
2018-02-27	0	85.35	85.30	85.35	84.90	87.80	53,006,183	4,560,830,618	86.043	59.65	59.61	59.65	59.33	61.36	75,848,346	60.131	-1.90%
2018-02-26	0	87.00	86.95	87.00	85.75	87.15	38,732,273	3,356,995,152	86.672	60.80	60.76	60.80	59.93	60.90	55,423,324	60.570	1.46%
2018-02-23	0	85.75	85.75	85.80	85.55	86.75	31,827,117	2,738,611,503	86.046	59.93	59.93	59.96	59.79	60.62	45,542,502	60.133	0.70%
2018-02-22	0	85.15	85.15	85.20	85.00	86.45	46,641,530	3,990,042,745	85.547	59.51	59.51	59.54	59.40	60.42	66,740,948	59.784	-1.67%
2018-02-21	0	86.60	86.60	86.65	85.15	87.05	38,427,394	3,319,545,139	86.385	60.52	60.52	60.55	59.51	60.83	54,987,062	60.370	1.76%
2018-02-20	0	85.10	85.05	85.10	84.75	86.95	46,383,666	3,979,704,638	85.800	59.47	59.44	59.47	59.23	60.76	66,371,962	59.961	-2.01%
2018-02-15	0	86.85	86.80	86.85	85.80	87.20	44,049,514	3,819,365,913	86.706	60.69	60.66	60.69	59.96	60.94	63,031,945	60.594	3.21%
2018-02-14	0	84.15	84.15	84.20	83.00	85.45	50,225,909	4,218,193,787	83.984	58.81	58.81	58.84	58.00	59.72	71,869,958	58.692	2.19%
2018-02-13	0	82.35	82.35	82.40	81.10	83.35	81,584,718	6,723,905,664	82.416	57.55	57.55	57.58	56.68	58.25	116,742,342	57.596	3.65%
2018-02-12	0	79.45	79.45	79.50	78.75	80.75	69,845,818	5,580,414,699	79.896	55.52	55.52	55.56	55.03	56.43	99,944,751	55.835	0.25%
2018-02-09	0	79.25	79.20	79.25	77.50	80.35	140,526,598	11,076,795,280	78.823	55.38	55.35	55.38	54.16	56.15	201,084,278	55.085	-4.98%
2018-02-08	0	83.40	83.35	83.40	81.60	84.20	73,242,081	6,063,114,142	82.782	58.28	58.25	58.28	57.03	58.84	104,804,579	57.852	0.36%
2018-02-07	0	83.10	83.05	83.10	83.00	87.85	106,004,235	9,057,027,726	85.440	58.07	58.04	58.07	58.00	61.39	151,685,057	59.709	-1.48%
2018-02-06	0	84.35	84.35	84.40	84.00	87.00	148,615,864	12,679,053,142	85.314	58.95	58.95	58.98	58.70	60.80	212,659,484	59.621	-5.96%
2018-02-05	0	89.70	89.65	89.70	86.85	90.55	88,033,707	7,818,559,086	88.813	62.69	62.65	62.69	60.69	63.28	125,970,419	62.067	-1.10%
2018-02-02	0	90.70	90.70	90.85	89.65	92.30	48,583,359	4,421,411,145	91.007	63.39	63.39	63.49	62.65	64.50	69,519,577	63.600	-0.44%
2018-02-01	0	91.10	91.10	91.15	90.85	92.95	48,093,444	4,406,204,875	91.618	63.66	63.66	63.70	63.49	64.96	68,818,541	64.026	-1.67%
2018-01-31	0	92.65	92.65	92.70	89.15	92.90	70,630,755	6,469,668,295	91.598	64.75	64.75	64.78	62.30	64.92	101,067,944	64.013	2.72%
2018-01-30	0	90.20	90.20	90.25	89.60	91.90	70,868,607	6,409,138,652	90.437	63.04	63.04	63.07	62.62	64.22	101,408,295	63.201	-0.50%
2018-01-29	0	90.65	90.60	90.65	90.20	94.45	76,941,073	7,040,927,102	91.511	63.35	63.32	63.35	63.04	66.01	110,097,593	63.952	-2.94%
2018-01-26	0	93.40	93.40	93.45	91.85	94.60	67,525,525	6,302,007,425	93.328	65.27	65.27	65.31	64.19	66.11	96,624,565	65.222	1.85%
2018-01-25	0	91.70	91.65	91.70	91.40	93.95	84,366,492	7,785,653,680	92.284	64.08	64.05	64.08	63.87	65.66	120,722,877	64.492	-2.45%
2018-01-24	0	94.00	94.00	94.10	93.65	95.90	95,068,060	8,970,346,222	94.357	65.69	65.69	65.76	65.45	67.02	136,036,114	65.941	-2.49%
2018-01-23	0	96.40	96.40	96.45	94.55	98.85	116,671,408	11,274,486,117	96.635	67.37	67.37	67.40	66.08	69.08	166,949,077	67.532	0.26%
2018-01-22	0	96.15	96.10	96.15	92.10	96.15	72,866,684	6,903,362,279	94.740	67.19	67.16	67.19	64.36	67.19	104,267,411	66.208	3.05%
2018-01-19	0	93.30	93.25	93.30	91.65	93.40	58,874,776	5,466,505,596	92.850	65.20	65.17	65.20	64.05	65.27	84,245,915	64.887	0.86%
2018-01-18	0	92.50	92.50	92.55	90.50	93.00	84,730,047	7,791,232,653	91.954	64.64	64.64	64.68	63.25	64.99	121,243,100	64.261	2.66%
2018-01-17	0	90.10	90.05	90.10	88.80	90.75	65,969,962	5,926,967,810	89.843	62.97	62.93	62.97	62.06	63.42	94,398,658	62.787	-0.61%
2018-01-16	0	90.65	90.60	90.65	88.35	91.00	59,190,853	5,339,207,063	90.203	63.35	63.32	63.35	61.74	63.59	84,698,200	63.038	2.78%
2018-01-15	0	88.20	88.15	88.20	86.95	90.00	91,823,923	8,155,791,906	88.820	61.64	61.60	61.64	60.76	62.90	131,393,968	62.071	2.08%
2018-01-12	0	86.40	86.35	86.40	83.20	86.40	57,810,800	4,912,091,997	84.968	60.38	60.35	60.38	58.14	60.38	82,723,436	59.380	3.41%
2018-01-11	0	83.55	83.45	83.55	82.10	84.05	34,849,555	2,902,236,664	83.279	58.39	58.32	58.39	57.38	58.74	49,867,411	58.199	0.48%
2018-01-10	0	83.15	83.15	83.20	82.90	84.60	37,618,879	3,143,277,099	83.556	58.11	58.11	58.14	57.93	59.12	53,830,131	58.393	-1.36%
2018-01-09	0	84.30	84.30	84.35	81.60	84.60	58,075,701	4,861,957,751	83.718	58.91	58.91	58.95	57.03	59.12	83,102,492	58.506	2.49%
2018-01-08	0	82.25	82.20	82.25	80.80	82.50	50,799,336	4,139,417,446	81.486	57.48	57.44	57.48	56.47	57.65	72,690,494	56.946	0.00%
2018-01-05	0	82.25	82.20	82.25	81.55	84.65	64,252,548	5,309,040,282	82.628	57.48	57.44	57.48	56.99	59.16	91,941,152	57.744	-1.91%
2018-01-04	0	83.85	83.80	83.85	82.75	84.55	57,804,960	4,834,503,218	83.635	58.60	58.56	58.60	57.83	59.09	82,715,079	58.448	0.06%
2018-01-03	0	83.80	83.80	83.85	82.90	85.85	65,592,801	5,535,536,790	84.392	58.56	58.56	58.60	57.93	60.00	93,858,965	58.977	-1.41%
2018-01-02	0	85.00	85.00	85.05	81.70	85.00	60,813,707	5,090,145,742	83.701	59.40	59.40	59.44	57.10	59.40	87,020,397	58.494	4.49%
2017-12-29	0	81.35	81.35	81.40	80.65	82.20	34,631,530	2,818,969,102	81.399	56.85	56.85	56.89	56.36	57.44	49,555,432	56.885	-0.31%
2017-12-28	0	81.60	81.60	81.65	79.80	81.75	33,140,343	2,687,163,162	81.084	57.03	57.03	57.06	55.77	57.13	47,421,642	56.665	0.87%
2017-12-27	0	80.90	80.85	80.90	79.80	83.20	50,613,715	4,093,609,166	80.879	56.54	56.50	56.54	55.77	58.14	72,424,883	56.522	-2.41%
2017-12-22	0	82.90	82.85	82.90	82.25	83.50	41,815,492	3,463,692,040	82.833	57.93	57.90	57.93	57.48	58.35	59,835,207	57.887	0.48%
2017-12-21	0	82.50	82.45	82.50	79.65	82.55	56,176,205	4,595,894,138	81.812	57.65	57.62	57.65	55.66	57.69	80,384,438	57.174	2.80%
2017-12-20	0	80.25	80.20	80.25	79.60	81.40	43,630,792	3,512,013,254	80.494	56.08	56.05	56.08	55.63	56.89	62,432,781	56.253	-0.37%
2017-12-19	0	80.55	80.50	80.55	77.85	80.90	64,161,424	5,131,181,124	79.973	56.29	56.26	56.29	54.41	56.54	91,810,759	55.889	4.20%
2017-12-18	0	77.30	77.30	77.35	76.85	78.45	36,357,867	2,827,215,496	77.761	54.02	54.02	54.06	53.71	54.82	52,025,706	54.343	-0.13%
2017-12-15	0	77.40	77.40	77.60	76.85	78.55	59,593,466	4,631,692,349	77.721	54.09	54.09	54.23	53.71	54.89	85,274,313	54.315	-2.21%
2017-12-14	0	79.15	79.10	79.15	78.00	80.35	43,462,467	3,435,911,908	79.055	55.31	55.28	55.31	54.51	56.15	62,191,919	55.247	-0.44%
2017-12-13	0	79.50	79.45	79.50	77.65	79.80	54,172,960	4,272,244,753	78.863	55.56	55.52	55.56	54.27	55.77	77,517,927	55.113	1.08%
2017-12-12	0	78.65	78.65	78.70	78.60	81.50	62,088,846	4,944,117,936	79.630	54.96	54.96	55.00	54.93	56.96	88,845,037	55.649	-3.32%
2017-12-11	0	81.35	81.30	81.35	77.50	81.50	75,181,079	5,998,294,758	79.785	56.85	56.82	56.85	54.16	56.96	107,579,157	55.757	3.76%
2017-12-08	0	78.40	78.40	78.45	75.10	78.75	80,035,405	6,201,382,233	77.483	54.79	54.79	54.82	52.48	55.03	114,525,377	54.149	4.88%
2017-12-07	0	74.75	74.75	74.80	73.10	75.55	78,324,342	5,829,912,811	74.433	52.24	52.24	52.27	51.09	52.80	112,076,959	52.017	2.40%
2017-12-06	0	73.00	72.95	73.00	72.25	77.65	112,456,754	8,346,974,571	74.224	51.02	50.98	51.02	50.49	54.27	160,918,186	51.871	-4.20%
2017-12-05	0	76.20	76.20	76.30	76.20	78.25	39,817,838	3,077,876,895	77.299	53.25	53.25	53.32	53.25	54.68	56,976,696	54.020	-1.30%
2017-12-04	0	77.20	77.20	77.35	74.25	78.95	75,066,045	5,784,294,984	77.056	53.95	53.95	54.06	51.89	55.17	107,414,551	53.850	2.25%
2017-12-01	0	75.50	75.50	75.55	75.20	78.70	105,419,404	8,054,222,709	76.402	52.76	52.76	52.80	52.55	55.00	150,848,203	53.393	-1.95%
2017-11-30	0	77.00	77.00	77.05	76.90	78.70	94,877,481	7,365,107,055	77.628	53.81	53.81	53.85	53.74	55.00	135,763,408	54.250	-3.75%
2017-11-29	0	80.00	79.95	80.00	79.85	82.40	58,240,966	4,697,786,907	80.661	55.91	55.87	55.91	55.80	57.58	83,338,975	56.370	-1.90%
2017-11-28	0	81.55	81.55	81.60	78.50	81.95	90,312,511	7,239,247,232	80.158	56.99	56.99	57.03	54.86	57.27	129,231,237	56.018	0.06%
2017-11-27	0	81.50	81.45	81.50	80.85	83.80	56,111,520	4,585,820,284	81.727	56.96	56.92	56.96	56.50	58.56	80,291,878	57.114	-2.69%
2017-11-24	0	83.75	83.70	83.75	80.50	83.75	69,498,649	5,708,789,836	82.142	58.53	58.49	58.53	56.26	58.53	99,447,976	57.405	3.52%
2017-11-23	0	80.90	80.90	80.95	80.40	85.30	118,436,847	9,777,709,619	82.556	56.54	56.54	56.57	56.19	59.61	169,475,304	57.694	-3.80%
2017-11-22	0	84.10	84.10	84.15	83.25	87.10	113,350,012	9,635,440,490	85.006	58.77	58.77	58.81	58.18	60.87	162,196,379	59.406	-2.44%
2017-11-21	0	86.20	86.20	86.25	79.55	86.35	112,853,130	9,412,907,942	83.408	60.24	60.24	60.28	55.59	60.35	161,485,374	58.290	8.84%
2017-11-20	0	79.20	79.15	79.20	78.10	79.80	57,068,296	4,518,812,321	79.183	55.35	55.31	55.35	54.58	55.77	81,660,962	55.336	0.44%
2017-11-17	0	78.85	78.80	78.85	78.20	80.25	63,744,243	5,042,556,273	79.106	55.10	55.07	55.10	54.65	56.08	91,213,801	55.283	1.28%
2017-11-16	0	77.85	77.80	77.85	74.00	78.75	68,565,463	5,269,941,041	76.860	54.41	54.37	54.41	51.71	55.03	98,112,648	53.713	5.56%
2017-11-15	0	73.75	73.70	73.75	73.70	75.35	53,135,097	3,945,500,894	74.254	51.54	51.50	51.54	51.50	52.66	76,032,814	51.892	-2.25%
2017-11-14	0	75.45	75.45	75.50	75.10	76.45	32,074,531	2,428,718,638	75.721	52.73	52.73	52.76	52.48	53.43	45,896,535	52.917	-0.13%
2017-11-13	0	75.55	75.55	75.60	75.05	77.00	46,484,896	3,519,666,803	75.716	52.80	52.80	52.83	52.45	53.81	66,516,815	52.914	-0.33%
2017-11-10	0	75.80	75.80	75.85	72.75	75.95	55,227,496	4,129,776,391	74.778	52.97	52.97	53.01	50.84	53.08	79,026,898	52.258	3.20%
2017-11-09	0	73.45	73.40	73.45	70.85	73.60	40,456,633	2,940,503,882	72.683	51.33	51.30	51.33	49.51	51.43	57,890,769	50.794	3.67%
2017-11-08	0	70.85	70.85	70.90	70.65	72.60	33,714,872	2,412,245,631	71.548	49.51	49.51	49.55	49.37	50.74	48,243,755	50.001	-1.19%
2017-11-07	0	71.70	71.70	71.75	71.15	72.35	38,497,830	2,765,796,719	71.843	50.11	50.11	50.14	49.72	50.56	55,087,852	50.207	1.27%
2017-11-06	0	70.80	70.80	70.85	69.35	71.10	45,414,837	3,187,002,677	70.175	49.48	49.48	49.51	48.46	49.69	64,985,632	49.042	0.14%
2017-11-03	0	70.70	70.70	70.75	69.95	71.10	30,551,298	2,154,026,196	70.505	49.41	49.41	49.44	48.88	49.69	43,716,889	49.272	0.93%
2017-11-02	0	70.05	70.05	70.10	69.60	71.20	33,804,768	2,375,687,174	70.277	48.95	48.95	48.99	48.64	49.76	48,372,390	49.112	-0.36%
2017-11-01	0	70.30	70.25	70.30	69.35	70.55	47,941,812	3,358,647,358	70.057	49.13	49.09	49.13	48.46	49.30	68,601,566	48.959	2.63%
2017-10-31	0	68.50	68.50	68.55	67.85	69.45	32,706,064	2,246,043,829	68.674	47.87	47.87	47.91	47.42	48.53	46,800,217	47.992	0.66%
2017-10-30	0	68.05	68.05	68.10	67.80	69.50	58,449,954	4,014,273,817	68.679	47.56	47.56	47.59	47.38	48.57	83,638,023	47.996	-1.02%
2017-10-27	0	68.75	68.75	68.80	67.55	68.75	59,001,958	4,028,672,508	68.280	48.05	48.05	48.08	47.21	48.05	84,427,904	47.717	2.23%
2017-10-26	0	67.25	67.25	67.30	66.55	68.10	45,909,482	3,098,705,909	67.496	47.00	47.00	47.03	46.51	47.59	65,693,436	47.169	0.37%
2017-10-25	0	67.00	66.95	67.00	66.30	67.60	28,976,729	1,944,958,606	67.121	46.82	46.79	46.82	46.33	47.24	41,463,785	46.907	1.28%
2017-10-24	0	66.15	66.10	66.15	66.15	67.55	35,314,110	2,359,987,045	66.828	46.23	46.19	46.23	46.23	47.21	50,532,159	46.703	-1.34%
2017-10-23	0	67.05	67.00	67.05	66.70	68.05	58,405,882	3,934,572,483	67.366	46.86	46.82	46.86	46.61	47.56	83,574,959	47.078	-0.15%
2017-10-20	0	67.15	67.10	67.15	65.50	67.35	49,597,678	3,293,021,207	66.395	46.93	46.89	46.93	45.77	47.07	70,971,001	46.400	3.79%
2017-10-19	0	64.70	64.65	64.70	64.65	67.60	80,352,033	5,331,453,709	66.351	45.22	45.18	45.22	45.18	47.24	114,978,451	46.369	-2.19%
2017-10-18	0	66.15	66.10	66.15	64.75	66.25	61,180,959	4,033,600,430	65.929	46.23	46.19	46.23	45.25	46.30	87,545,911	46.074	1.93%
2017-10-17	0	64.90	64.85	64.90	64.55	65.20	33,689,105	2,188,317,868	64.956	45.35	45.32	45.35	45.11	45.56	48,206,884	45.394	0.31%
2017-10-16	0	64.70	64.65	64.70	64.25	65.45	52,604,647	3,408,952,745	64.803	45.22	45.18	45.22	44.90	45.74	75,273,775	45.287	1.17%
2017-10-13	0	63.95	63.95	64.00	63.70	64.35	38,977,421	2,495,458,795	64.023	44.69	44.69	44.73	44.52	44.97	55,774,115	44.742	0.00%
2017-10-12	0	63.95	63.90	63.95	62.20	64.20	45,164,774	2,876,501,245	63.689	44.69	44.66	44.69	43.47	44.87	64,627,808	44.509	2.81%
2017-10-11	0	62.20	62.15	62.20	62.20	63.65	30,631,937	1,924,298,753	62.820	43.47	43.43	43.47	43.47	44.48	43,832,278	43.901	-1.43%
2017-10-10	0	63.10	63.05	63.10	62.70	63.70	18,688,886	1,180,967,884	63.191	44.10	44.06	44.10	43.82	44.52	26,742,561	44.161	-0.24%
2017-10-09	0	63.25	63.20	63.25	63.00	64.40	33,022,878	2,102,752,574	63.676	44.20	44.17	44.20	44.03	45.01	47,253,557	44.499	-0.86%
2017-10-06	0	63.80	63.75	63.80	63.55	64.40	51,258,698	3,278,251,469	63.955	44.59	44.55	44.59	44.41	45.01	73,347,811	44.695	1.11%
2017-10-04	0	63.10	63.10	63.15	62.60	63.55	37,097,118	2,342,699,440	63.150	44.10	44.10	44.13	43.75	44.41	53,083,525	44.132	1.28%
2017-10-03	0	62.30	62.25	62.30	60.60	62.60	62,376,018	3,858,851,795	61.864	43.54	43.50	43.54	42.35	43.75	89,255,961	43.234	3.92%
2017-09-29	0	59.95	59.90	59.95	58.85	60.25	35,924,190	2,148,793,701	59.815	41.90	41.86	41.90	41.13	42.11	51,405,143	41.801	0.93%
2017-09-28	0	59.40	59.35	59.40	59.20	61.20	54,799,672	3,283,365,500	59.916	41.51	41.48	41.51	41.37	42.77	78,414,710	41.872	-2.62%
2017-09-27	0	61.00	60.90	61.00	60.60	61.35	30,759,173	1,874,832,471	60.952	42.63	42.56	42.63	42.35	42.87	44,014,345	42.596	0.49%
2017-09-26	0	60.70	60.70	60.75	60.10	61.25	32,304,300	1,958,422,474	60.624	42.42	42.42	42.45	42.00	42.80	46,225,319	42.367	-0.25%
2017-09-25	0	60.85	60.80	60.85	60.60	61.55	38,969,489	2,377,986,901	61.022	42.52	42.49	42.52	42.35	43.01	55,762,764	42.645	-1.22%
2017-09-22	0	61.60	61.60	61.65	61.55	62.40	28,959,040	1,791,870,473	61.876	43.05	43.05	43.08	43.01	43.61	41,438,473	43.242	-1.60%
2017-09-21	0	62.60	62.55	62.60	61.85	63.05	30,409,251	1,903,345,687	62.591	43.75	43.71	43.75	43.22	44.06	43,513,629	43.741	0.32%
2017-09-20	0	62.40	62.35	62.40	61.85	62.70	25,296,272	1,576,201,572	62.310	43.61	43.57	43.61	43.22	43.82	36,197,294	43.545	0.16%
2017-09-19	0	62.30	62.25	62.30	62.10	63.35	37,172,582	2,324,455,927	62.531	43.54	43.50	43.54	43.40	44.27	53,191,509	43.700	-0.88%
2017-09-18	0	62.85	62.80	62.85	61.90	63.40	45,340,170	2,847,867,484	62.811	43.92	43.89	43.92	43.26	44.31	64,878,788	43.895	1.53%
2017-09-15	0	61.90	61.85	61.90	60.70	61.90	35,134,910	2,157,911,809	61.418	43.26	43.22	43.26	42.42	43.26	50,275,735	42.922	0.24%
2017-09-14	0	61.75	61.70	61.75	61.15	62.40	36,787,568	2,268,598,919	61.668	43.15	43.12	43.15	42.73	43.61	52,640,580	43.096	-0.80%
2017-09-13	0	62.25	62.20	62.25	61.80	62.65	30,523,106	1,900,389,464	62.261	43.50	43.47	43.50	43.19	43.78	43,676,548	43.511	0.40%
2017-09-12	0	62.00	62.00	62.05	61.75	62.80	28,203,497	1,750,883,468	62.080	43.33	43.33	43.36	43.15	43.89	40,357,341	43.385	0.32%
2017-09-11	0	61.80	61.80	61.85	61.70	62.50	24,801,367	1,538,774,858	62.044	43.19	43.19	43.22	43.12	43.68	35,489,118	43.359	0.16%
2017-09-08	0	61.70	61.70	61.75	61.00	61.90	22,003,480	1,356,363,438	61.643	43.12	43.12	43.15	42.63	43.26	31,485,526	43.079	0.49%
2017-09-07	0	61.40	61.40	61.45	60.80	62.25	31,245,877	1,922,702,069	61.535	42.91	42.91	42.94	42.49	43.50	44,710,786	43.003	-0.41%
2017-09-06	0	61.65	61.65	61.70	60.85	62.25	36,383,751	2,235,634,960	61.446	43.08	43.08	43.12	42.52	43.50	52,062,744	42.941	-0.16%
2017-09-05	0	61.75	61.75	61.80	61.35	62.50	25,778,721	1,597,181,142	61.957	43.15	43.15	43.19	42.87	43.68	36,887,647	43.299	0.41%
2017-09-04	0	61.50	61.50	61.55	61.00	62.15	28,254,501	1,739,055,889	61.550	42.98	42.98	43.01	42.63	43.43	40,430,324	43.014	-0.27%
2017-09-01	0	62.25	62.25	62.30	62.00	63.70	52,059,042	3,267,060,805	62.757	43.09	43.09	43.13	42.92	44.10	75,201,198	43.444	0.16%
2017-08-31	0	62.15	62.15	62.20	62.05	62.90	26,986,779	1,684,097,999	62.405	43.02	43.02	43.06	42.95	43.54	38,983,393	43.200	-0.64%
2017-08-30	0	62.55	62.50	62.55	62.45	63.60	33,426,704	2,102,269,579	62.892	43.30	43.27	43.30	43.23	44.03	48,286,101	43.538	-0.56%
2017-08-29	0	62.90	62.90	62.95	62.20	63.25	29,786,951	1,871,406,007	62.826	43.54	43.54	43.58	43.06	43.79	43,028,344	43.492	0.16%
2017-08-28	0	62.80	62.75	62.80	62.65	64.30	42,594,671	2,698,913,673	63.363	43.47	43.44	43.47	43.37	44.51	61,529,566	43.864	0.00%
2017-08-25	0	62.80	62.80	62.85	62.30	63.75	46,659,675	2,941,187,460	63.035	43.47	43.47	43.51	43.13	44.13	67,401,614	43.637	0.00%
2017-08-24	0	62.80	62.80	62.85	62.70	64.90	57,627,547	3,658,878,132	63.492	43.47	43.47	43.51	43.40	44.93	83,245,108	43.953	-0.63%
2017-08-22	0	63.20	63.15	63.20	61.40	63.20	92,213,106	5,770,667,896	62.580	43.75	43.72	43.75	42.50	43.75	133,205,217	43.322	4.20%
2017-08-21	0	60.65	60.65	60.70	60.35	61.40	49,979,357	3,040,113,504	60.827	41.99	41.99	42.02	41.78	42.50	72,197,016	42.109	0.75%
2017-08-18	0	60.20	60.20	60.25	59.20	61.30	101,231,487	6,097,776,534	60.236	41.67	41.67	41.71	40.98	42.44	146,232,600	41.699	1.43%
2017-08-17	0	59.35	59.30	59.35	58.15	59.35	54,794,897	3,225,322,113	58.862	41.09	41.05	41.09	40.26	41.09	79,153,241	40.748	2.42%
2017-08-16	0	57.95	57.95	58.00	57.75	58.35	27,755,674	1,609,812,214	57.999	40.12	40.12	40.15	39.98	40.39	40,094,090	40.151	0.70%
2017-08-15	0	57.55	57.50	57.55	57.40	58.65	39,887,143	2,316,151,351	58.068	39.84	39.81	39.84	39.74	40.60	57,618,443	40.198	0.35%
2017-08-14	0	57.35	57.30	57.35	56.40	57.45	30,293,004	1,731,386,913	57.155	39.70	39.67	39.70	39.04	39.77	43,759,357	39.566	2.41%
2017-08-11	0	56.00	56.00	56.05	55.65	56.60	61,852,688	3,462,657,993	55.982	38.77	38.77	38.80	38.52	39.18	89,348,479	38.755	-2.10%
2017-08-10	0	57.20	57.15	57.20	56.95	58.60	41,847,427	2,404,366,113	57.456	39.60	39.56	39.60	39.42	40.57	60,450,145	39.774	-2.31%
2017-08-09	0	58.55	58.50	58.55	58.45	59.60	34,924,633	2,052,264,348	58.763	40.53	40.50	40.53	40.46	41.26	50,449,915	40.679	-1.51%
2017-08-08	0	59.45	59.45	59.50	58.35	59.70	30,957,555	1,828,539,438	59.066	41.16	41.16	41.19	40.39	41.33	44,719,325	40.889	0.68%
2017-08-07	0	59.05	59.00	59.05	58.70	59.35	17,307,116	1,020,990,623	58.993	40.88	40.84	40.88	40.64	41.09	25,000,765	40.838	0.34%
2017-08-04	0	58.85	58.80	58.85	58.65	59.65	22,455,472	1,323,091,538	58.921	40.74	40.71	40.74	40.60	41.29	32,437,754	40.789	-0.34%
2017-08-03	0	59.05	59.00	59.05	58.85	59.90	29,317,954	1,734,553,635	59.164	40.88	40.84	40.88	40.74	41.47	42,350,861	40.957	-0.76%
2017-08-02	0	59.50	59.45	59.50	59.45	60.75	55,391,870	3,322,567,642	59.983	41.19	41.16	41.19	41.16	42.06	80,015,590	41.524	-1.33%
2017-08-01	0	60.30	60.25	60.30	58.05	60.40	82,099,132	4,908,591,349	59.789	41.74	41.71	41.74	40.19	41.81	118,595,211	41.389	4.06%
2017-07-31	0	57.95	57.85	57.95	57.10	58.00	27,634,861	1,594,821,410	57.710	40.12	40.05	40.12	39.53	40.15	39,919,571	39.951	1.31%
2017-07-28	0	57.20	57.15	57.20	57.05	57.45	27,178,254	1,555,531,740	57.234	39.60	39.56	39.60	39.49	39.77	39,259,986	39.621	-0.95%
2017-07-27	0	57.75	57.70	57.75	56.95	58.05	33,726,189	1,941,318,558	57.561	39.98	39.94	39.98	39.42	40.19	48,718,718	39.847	0.96%
2017-07-26	0	57.20	57.20	57.25	56.40	57.95	38,672,586	2,202,848,028	56.961	39.60	39.60	39.63	39.04	40.12	55,863,970	39.432	-0.09%
2017-07-25	0	57.25	57.25	57.40	57.15	58.15	22,054,294	1,268,945,308	57.537	39.63	39.63	39.74	39.56	40.26	31,858,237	39.831	-0.95%
2017-07-24	0	57.80	57.75	57.80	57.00	58.30	29,431,714	1,700,339,824	57.772	40.01	39.98	40.01	39.46	40.36	42,515,192	39.994	1.05%
2017-07-21	0	57.20	57.15	57.20	56.90	58.50	50,220,060	2,888,713,958	57.521	39.60	39.56	39.60	39.39	40.50	72,544,721	39.820	-2.56%
2017-07-20	0	58.70	58.65	58.70	58.20	59.20	32,609,734	1,912,189,914	58.639	40.64	40.60	40.64	40.29	40.98	47,105,958	40.593	-0.17%
2017-07-19	0	58.80	58.80	58.85	58.70	59.60	36,676,856	2,165,765,107	59.050	40.71	40.71	40.74	40.64	41.26	52,981,065	40.878	0.09%
2017-07-18	0	58.75	58.70	58.75	58.05	59.55	65,345,704	3,832,870,111	58.655	40.67	40.64	40.67	40.19	41.22	94,394,269	40.605	0.43%
2017-07-17	0	58.50	58.45	58.50	57.70	59.45	94,593,306	5,545,039,517	58.620	40.50	40.46	40.50	39.94	41.16	136,643,504	40.580	2.27%
2017-07-14	0	57.20	57.15	57.20	56.00	57.20	59,489,298	3,366,905,790	56.597	39.60	39.56	39.60	38.77	39.60	85,934,475	39.180	1.78%
2017-07-13	0	56.20	56.15	56.20	55.45	56.40	65,012,462	3,635,728,930	55.924	38.91	38.87	38.91	38.39	39.04	93,912,888	38.714	2.46%
2017-07-12	0	54.85	54.80	54.85	54.55	55.85	66,148,333	3,651,326,366	55.199	37.97	37.94	37.97	37.76	38.66	95,553,696	38.212	-0.45%
2017-07-11	0	55.10	55.10	55.15	54.70	55.60	54,889,467	3,026,653,941	55.141	38.14	38.14	38.18	37.87	38.49	79,289,850	38.172	1.72%
2017-07-10	0	54.80	54.80	54.85	53.95	56.25	69,477,960	3,839,905,402	55.268	37.50	37.50	37.53	36.92	38.49	101,533,212	37.819	1.29%
2017-07-07	0	54.10	54.10	54.15	53.85	54.50	38,049,749	2,063,121,610	54.222	37.02	37.02	37.05	36.85	37.29	55,604,874	37.103	-0.46%
2017-07-06	0	54.35	54.30	54.35	53.75	54.80	62,382,863	3,389,516,898	54.334	37.19	37.16	37.19	36.78	37.50	91,164,629	37.180	1.02%
2017-07-05	0	53.80	53.80	53.85	51.60	54.10	60,277,859	3,207,455,703	53.211	36.81	36.81	36.85	35.31	37.02	88,088,433	36.412	3.66%
2017-07-04	0	51.90	51.90	51.95	51.20	52.80	57,059,244	2,965,776,996	51.977	35.51	35.51	35.55	35.04	36.13	83,384,836	35.567	-1.42%
2017-07-03	0	52.65	52.65	52.70	51.50	52.65	36,606,084	1,916,149,352	52.345	36.03	36.03	36.06	35.24	36.03	53,495,141	35.819	2.33%
2017-06-30	0	51.45	51.45	51.50	51.30	52.00	38,782,627	2,001,514,242	51.609	35.21	35.21	35.24	35.10	35.58	56,675,882	35.315	-1.53%
2017-06-29	0	52.25	52.20	52.25	51.95	52.60	29,306,117	1,531,088,390	52.245	35.75	35.72	35.75	35.55	35.99	42,827,167	35.750	0.48%
2017-06-28	0	52.00	52.00	52.10	51.95	52.85	40,706,592	2,129,143,015	52.305	35.58	35.58	35.65	35.55	36.16	59,487,513	35.791	-1.79%
2017-06-27	0	52.95	52.90	52.95	52.45	53.20	26,683,190	1,410,544,180	52.863	36.23	36.20	36.23	35.89	36.40	38,994,092	36.173	-0.28%
2017-06-26	0	53.10	53.05	53.10	51.95	53.15	37,255,882	1,970,086,057	52.880	36.34	36.30	36.34	35.55	36.37	54,444,739	36.185	1.53%
2017-06-23	0	52.30	52.25	52.30	51.80	52.55	26,437,224	1,379,279,769	52.172	35.79	35.75	35.79	35.45	35.96	38,634,644	35.701	0.10%
2017-06-22	0	52.25	52.20	52.25	51.80	52.90	53,972,332	2,832,597,200	52.482	35.75	35.72	35.75	35.45	36.20	78,873,707	35.913	0.48%
2017-06-21	0	52.00	51.95	52.00	51.15	52.45	44,318,953	2,304,779,563	52.004	35.58	35.55	35.58	35.00	35.89	64,766,520	35.586	0.19%
2017-06-20	0	51.90	51.90	51.95	51.65	52.90	40,747,847	2,124,385,188	52.135	35.51	35.51	35.55	35.34	36.20	59,547,802	35.675	-0.48%
2017-06-19	0	52.15	52.10	52.15	50.40	52.20	47,066,359	2,430,966,182	51.650	35.69	35.65	35.69	34.49	35.72	68,781,504	35.343	3.99%
2017-06-16	0	50.15	50.15	50.20	50.15	50.85	29,295,840	1,476,754,718	50.408	34.32	34.32	34.35	34.32	34.80	42,812,148	34.494	0.00%
2017-06-15	0	50.15	50.15	50.20	49.90	51.20	44,401,026	2,233,030,240	50.292	34.32	34.32	34.35	34.15	35.04	64,886,459	34.414	-2.15%
2017-06-14	0	51.25	51.25	51.30	50.70	52.05	40,311,480	2,065,056,015	51.227	35.07	35.07	35.10	34.69	35.62	58,910,107	35.054	-0.97%
2017-06-13	0	51.75	51.70	51.75	51.65	52.35	36,099,941	1,874,150,436	51.916	35.41	35.38	35.41	35.34	35.82	52,755,478	35.525	0.49%
2017-06-12	0	51.50	51.45	51.50	51.30	52.95	58,383,512	3,032,884,600	51.948	35.24	35.21	35.24	35.10	36.23	85,320,086	35.547	-1.06%
2017-06-09	0	52.05	52.05	52.10	51.70	52.90	52,398,921	2,739,709,149	52.286	35.62	35.62	35.65	35.38	36.20	76,574,366	35.778	0.10%
2017-06-08	0	52.00	52.00	52.05	50.60	52.50	42,966,623	2,226,505,177	51.819	35.58	35.58	35.62	34.62	35.93	62,790,261	35.459	2.16%
2017-06-07	0	50.90	50.85	50.90	50.70	51.45	24,115,832	1,231,018,905	51.046	34.83	34.80	34.83	34.69	35.21	35,242,225	34.930	0.10%
2017-06-06	0	50.85	50.80	50.85	49.85	50.85	29,020,982	1,464,274,482	50.456	34.80	34.76	34.80	34.11	34.80	42,410,478	34.526	1.29%
2017-06-05	0	50.20	50.20	50.25	49.75	51.25	28,727,382	1,440,848,622	50.156	34.35	34.35	34.39	34.04	35.07	41,981,419	34.321	-0.99%
2017-06-02	0	50.70	50.65	50.70	50.20	51.10	30,383,530	1,536,228,594	50.561	34.69	34.66	34.69	34.35	34.97	44,401,669	34.598	0.50%
2017-06-01	0	50.45	50.45	50.50	50.00	50.70	38,786,587	1,954,840,769	50.400	34.52	34.52	34.56	34.21	34.69	56,681,669	34.488	1.00%
2017-05-31	0	49.95	49.90	49.95	49.90	51.80	90,992,142	4,619,731,159	50.771	34.18	34.15	34.18	34.15	35.45	132,973,456	34.742	-0.79%
2017-05-29	0	50.35	50.30	50.35	49.65	50.55	43,497,548	2,181,840,941	50.160	34.45	34.42	34.45	33.97	34.59	63,566,140	34.324	0.70%
2017-05-26	0	50.00	49.95	50.00	49.70	50.90	44,779,314	2,246,939,538	50.178	34.21	34.18	34.21	34.01	34.83	65,439,279	34.336	-0.30%
2017-05-25	0	50.15	50.10	50.15	48.70	50.40	69,223,811	3,445,267,025	49.770	34.32	34.28	34.32	33.32	34.49	101,161,806	34.057	3.40%
2017-05-24	0	48.50	48.45	48.50	47.75	48.65	36,206,758	1,751,203,413	48.367	33.19	33.15	33.19	32.67	33.29	52,911,577	33.097	0.00%
2017-05-23	0	48.50	48.45	48.50	48.20	49.50	72,037,483	3,519,457,807	48.856	33.19	33.15	33.19	32.98	33.87	105,273,630	33.432	0.62%
2017-05-22	0	48.20	48.20	48.25	46.50	48.35	57,800,592	2,768,932,597	47.905	32.98	32.98	33.02	31.82	33.09	84,468,222	32.781	4.10%
2017-05-19	0	46.30	46.30	46.35	46.00	46.70	17,867,240	829,819,390	46.444	31.68	31.68	31.72	31.48	31.96	26,110,701	31.781	0.43%
2017-05-18	0	46.10	46.05	46.10	46.00	46.60	36,319,233	1,681,153,795	46.288	31.55	31.51	31.55	31.48	31.89	53,075,945	31.674	-1.50%
2017-05-17	0	46.80	46.75	46.80	46.50	46.95	26,003,533	1,214,544,818	46.707	32.02	31.99	32.02	31.82	32.13	38,000,860	31.961	-0.21%
2017-05-16	0	46.90	46.90	46.95	46.15	46.95	26,101,465	1,217,700,610	46.653	32.09	32.09	32.13	31.58	32.13	38,143,975	31.924	0.21%
2017-05-15	0	46.80	46.75	46.80	46.30	47.00	33,888,327	1,584,211,314	46.748	32.02	31.99	32.02	31.68	32.16	49,523,485	31.989	1.63%
2017-05-12	0	46.05	46.00	46.05	45.50	46.70	45,815,293	2,117,811,088	46.225	31.51	31.48	31.51	31.14	31.96	66,953,230	31.631	0.88%
2017-05-11	0	45.65	45.60	45.65	45.40	46.10	34,254,786	1,568,027,493	45.775	31.24	31.20	31.24	31.07	31.55	50,059,018	31.324	0.33%
2017-05-10	0	45.50	45.45	45.50	43.90	46.10	82,899,928	3,750,971,649	45.247	31.14	31.10	31.14	30.04	31.55	121,147,713	30.962	3.76%
2017-05-09	0	43.85	43.85	43.90	43.10	43.95	22,904,116	999,660,223	43.645	30.01	30.01	30.04	29.49	30.07	33,471,456	29.866	1.74%
2017-05-08	0	43.10	43.10	43.15	42.65	43.45	16,011,805	691,332,896	43.176	29.49	29.49	29.53	29.18	29.73	23,399,219	29.545	0.35%
2017-05-05	0	42.95	42.90	42.95	42.70	43.65	31,811,460	1,367,380,922	42.984	29.39	29.36	29.39	29.22	29.87	46,488,407	29.413	-1.38%
2017-05-04	0	43.55	43.55	43.60	43.35	44.05	22,284,562	971,047,205	43.575	29.80	29.80	29.83	29.66	30.14	32,566,056	29.818	-0.34%
2017-05-02	0	43.70	43.70	43.75	43.70	44.30	20,013,541	880,599,017	44.000	29.90	29.90	29.94	29.90	30.31	29,247,248	30.109	-0.23%
2017-04-28	0	43.80	43.75	43.80	43.70	44.70	24,624,704	1,084,466,358	44.040	29.97	29.94	29.97	29.90	30.59	35,985,877	30.136	-0.45%
2017-04-27	0	44.00	43.95	44.00	43.70	44.30	37,744,281	1,659,658,867	43.971	30.11	30.07	30.11	29.90	30.31	55,158,472	30.089	1.03%
2017-04-26	0	43.55	43.50	43.55	43.35	43.95	28,842,811	1,260,366,480	43.698	29.80	29.77	29.80	29.66	30.07	42,150,104	29.902	0.81%
2017-04-25	0	43.20	43.15	43.20	42.40	43.25	25,351,815	1,092,157,020	43.080	29.56	29.53	29.56	29.01	29.60	37,048,457	29.479	1.89%
2017-04-24	0	42.40	42.40	42.45	42.15	42.65	20,844,073	883,681,199	42.395	29.01	29.01	29.05	28.84	29.18	30,460,965	29.010	0.95%
2017-04-21	0	42.00	41.95	42.00	41.80	42.45	20,931,363	882,247,665	42.150	28.74	28.71	28.74	28.60	29.05	30,588,528	28.842	-0.12%
2017-04-20	0	42.05	42.05	42.10	41.65	42.15	25,898,702	1,085,524,287	41.914	28.77	28.77	28.81	28.50	28.84	37,847,663	28.681	0.36%
2017-04-19	0	41.90	41.85	41.90	41.55	42.05	21,553,499	900,357,223	41.773	28.67	28.64	28.67	28.43	28.77	31,497,701	28.585	-0.24%
2017-04-18	0	42.00	41.95	42.00	41.90	42.70	28,792,576	1,214,502,959	42.181	28.74	28.71	28.74	28.67	29.22	42,076,692	28.864	-0.83%
2017-04-13	0	42.35	42.35	42.40	42.00	42.60	22,945,539	971,644,248	42.346	28.98	28.98	29.01	28.74	29.15	33,531,990	28.977	-0.35%
2017-04-12	0	42.50	42.50	42.55	41.85	42.50	25,744,681	1,087,548,295	42.244	29.08	29.08	29.12	28.64	29.08	37,622,581	28.907	0.47%
2017-04-11	0	42.30	42.30	42.35	41.95	42.75	33,666,111	1,421,563,371	42.225	28.95	28.95	28.98	28.71	29.25	49,198,744	28.894	-0.47%
2017-04-10	0	42.50	42.45	42.50	42.40	42.95	15,927,141	677,703,280	42.550	29.08	29.05	29.08	29.01	29.39	23,275,493	29.117	-0.82%
2017-04-07	0	42.85	42.80	42.85	42.35	42.85	28,528,015	1,214,914,081	42.587	29.32	29.29	29.32	28.98	29.32	41,690,070	29.142	-0.35%
2017-04-06	0	43.00	42.95	43.00	42.80	43.30	20,067,441	863,084,432	43.009	29.42	29.39	29.42	29.29	29.63	29,326,016	29.431	-0.69%
2017-04-05	0	43.30	43.25	43.30	42.85	43.90	40,046,509	1,732,401,104	43.260	29.63	29.60	29.63	29.32	30.04	58,522,885	29.602	0.00%
2017-04-03	0	43.30	43.30	43.35	43.00	43.90	20,823,925	902,433,317	43.336	29.63	29.63	29.66	29.42	30.04	30,431,521	29.655	-0.46%
2017-03-31	0	43.50	43.50	43.55	43.25	44.15	35,788,844	1,557,367,369	43.515	29.77	29.77	29.80	29.60	30.21	52,300,849	29.777	-1.25%
2017-03-30	0	44.05	44.00	44.05	43.60	44.15	39,834,893	1,746,651,504	43.847	30.14	30.11	30.14	29.83	30.21	58,213,636	30.004	0.57%
2017-03-29	0	43.80	43.75	43.80	43.60	44.05	26,147,145	1,144,514,270	43.772	29.97	29.94	29.97	29.83	30.14	38,210,731	29.953	0.00%
2017-03-28	0	43.80	43.75	43.80	43.60	44.10	31,597,563	1,384,807,372	43.826	29.97	29.94	29.97	29.83	30.18	46,175,824	29.990	0.69%
2017-03-27	0	43.50	43.50	43.55	43.40	44.55	41,329,715	1,814,416,928	43.901	29.77	29.77	29.80	29.70	30.49	60,398,128	30.041	-0.80%
2017-03-24	0	43.85	43.80	43.85	43.65	44.55	57,807,222	2,544,806,982	44.022	30.01	29.97	30.01	29.87	30.49	84,477,911	30.124	0.46%
2017-03-23	0	43.65	43.60	43.65	43.65	44.95	60,724,541	2,680,077,407	44.135	29.87	29.83	29.87	29.87	30.76	88,741,202	30.201	0.92%
2017-03-22	0	43.25	43.25	43.30	43.25	43.75	34,035,042	1,477,618,272	43.415	29.60	29.60	29.63	29.60	29.94	49,737,890	29.708	-2.15%
2017-03-21	0	44.20	44.15	44.20	43.50	44.40	66,958,098	2,947,049,688	44.013	30.25	30.21	30.25	29.77	30.38	97,850,754	30.118	1.84%
2017-03-20	0	43.40	43.35	43.40	42.90	43.40	30,096,866	1,300,018,195	43.194	29.70	29.66	29.70	29.36	29.70	43,982,746	29.557	0.93%
2017-03-17	0	43.00	42.95	43.00	42.65	43.40	53,160,924	2,285,230,547	42.987	29.42	29.39	29.42	29.18	29.70	77,687,937	29.416	0.00%
2017-03-16	0	43.00	42.95	43.00	42.40	43.05	40,635,445	1,736,036,442	42.722	29.42	29.39	29.42	29.01	29.46	59,383,541	29.234	2.38%
2017-03-15	0	42.00	41.95	42.00	41.75	42.10	16,046,542	673,684,843	41.983	28.74	28.71	28.74	28.57	28.81	23,449,983	28.729	0.12%
2017-03-14	0	41.95	41.90	41.95	41.70	42.15	16,802,232	704,095,467	41.905	28.71	28.67	28.71	28.53	28.84	24,554,328	28.675	0.48%
2017-03-13	0	41.75	41.75	41.80	41.30	42.10	25,686,104	1,074,240,910	41.822	28.57	28.57	28.60	28.26	28.81	37,536,978	28.618	0.72%
2017-03-10	0	41.45	41.45	41.50	41.10	41.50	17,973,507	741,922,447	41.279	28.36	28.36	28.40	28.12	28.40	26,265,997	28.246	0.00%
2017-03-09	0	41.45	41.45	41.50	41.25	41.80	18,467,574	765,431,848	41.447	28.36	28.36	28.40	28.23	28.60	26,988,013	28.362	-0.84%
2017-03-08	0	41.80	41.80	41.85	41.20	41.95	15,733,748	657,012,259	41.758	28.60	28.60	28.64	28.19	28.71	22,992,874	28.575	0.24%
2017-03-07	0	41.70	41.70	41.75	41.40	41.85	16,722,900	697,025,718	41.681	28.53	28.53	28.57	28.33	28.64	24,438,394	28.522	0.72%
2017-03-06	0	41.40	41.40	41.45	41.10	41.60	18,207,363	754,095,434	41.417	28.33	28.33	28.36	28.12	28.47	26,607,748	28.341	0.49%
2017-03-03	0	41.20	41.15	41.20	40.90	41.25	15,413,067	633,022,319	41.070	28.19	28.16	28.19	27.99	28.23	22,524,239	28.104	-0.12%
2017-03-02	0	41.25	41.25	41.30	41.20	42.15	21,680,251	899,911,655	41.508	28.23	28.23	28.26	28.19	28.84	31,682,933	28.404	-0.12%
2017-03-01	0	41.30	41.25	41.30	41.10	41.60	15,876,755	654,690,589	41.236	28.26	28.23	28.26	28.12	28.47	23,201,860	28.217	-0.24%
2017-02-28	0	41.40	41.40	41.45	41.25	41.85	24,478,073	1,015,349,616	41.480	28.33	28.33	28.36	28.23	28.64	35,771,594	28.384	-0.96%
2017-02-27	0	41.80	41.80	41.85	41.60	42.15	30,251,335	1,264,952,833	41.815	28.60	28.60	28.64	28.47	28.84	44,208,483	28.613	-0.83%
2017-02-24	0	42.15	42.15	42.20	41.95	42.50	30,990,848	1,305,285,334	42.118	28.84	28.84	28.88	28.71	29.08	45,289,187	28.821	-0.94%
2017-02-23	0	42.55	42.50	42.55	42.30	42.85	22,249,243	946,307,681	42.532	29.12	29.08	29.12	28.95	29.32	32,514,442	29.104	0.00%
2017-02-22	0	42.55	42.55	42.60	42.35	42.90	27,986,172	1,194,690,994	42.689	29.12	29.12	29.15	28.98	29.36	40,898,235	29.211	0.71%
2017-02-21	0	42.25	42.20	42.25	42.05	42.90	27,405,617	1,163,855,972	42.468	28.91	28.88	28.91	28.77	29.36	40,049,828	29.060	0.36%
2017-02-20	0	42.10	42.10	42.15	42.00	42.40	16,687,658	703,624,004	42.164	28.81	28.81	28.84	28.74	29.01	24,386,892	28.853	0.00%
2017-02-17	0	42.10	42.05	42.10	41.90	42.45	26,666,381	1,122,599,000	42.098	28.81	28.77	28.81	28.67	29.05	38,969,528	28.807	-0.36%
2017-02-16	0	42.25	42.25	42.30	42.10	43.00	31,136,612	1,321,382,258	42.438	28.91	28.91	28.95	28.81	29.42	45,502,203	29.040	-0.24%
2017-02-15	0	42.35	42.35	42.40	42.25	42.70	35,697,197	1,517,437,808	42.509	28.98	28.98	29.01	28.91	29.22	52,166,918	29.088	0.59%
2017-02-14	0	42.10	42.10	42.15	41.90	42.40	26,978,091	1,137,108,331	42.149	28.81	28.81	28.84	28.67	29.01	39,425,053	28.842	-0.24%
2017-02-13	0	42.20	42.20	42.25	41.75	42.45	40,024,327	1,688,210,778	42.180	28.88	28.88	28.91	28.57	29.05	58,490,469	28.863	1.44%
2017-02-10	0	41.60	41.60	41.65	41.60	42.10	28,678,759	1,199,466,080	41.824	28.47	28.47	28.50	28.47	28.81	41,910,363	28.620	0.12%
2017-02-09	0	41.55	41.55	41.60	41.10	42.15	49,653,457	2,072,529,499	41.740	28.43	28.43	28.47	28.12	28.84	72,562,219	28.562	1.09%
2017-02-08	0	41.10	41.05	41.10	40.45	41.30	30,532,301	1,251,363,176	40.985	28.12	28.09	28.12	27.68	28.26	44,619,079	28.045	0.00%
2017-02-07	0	41.10	41.10	41.15	40.80	41.60	55,284,655	2,277,422,712	41.194	28.12	28.12	28.16	27.92	28.47	80,791,500	28.189	0.12%
2017-02-06	0	41.05	41.00	41.05	39.35	41.20	80,799,727	3,277,621,875	40.565	28.09	28.06	28.09	26.93	28.19	118,078,536	27.758	4.59%
2017-02-03	0	39.25	39.20	39.25	39.10	39.55	21,504,063	844,824,992	39.287	26.86	26.82	26.86	26.76	27.06	31,425,456	26.883	-0.51%
2017-02-02	0	39.45	39.40	39.45	39.25	39.70	19,885,768	783,652,116	39.408	27.00	26.96	27.00	26.86	27.17	29,060,524	26.966	-0.38%
2017-02-01	0	39.60	39.55	39.60	39.30	39.95	33,668,374	1,332,584,637	39.580	27.10	27.06	27.10	26.89	27.34	49,202,051	27.084	-1.25%
2017-01-27	0	40.10	40.10	40.25	40.10	40.35	10,597,661	426,530,205	40.248	27.44	27.44	27.54	27.44	27.61	15,487,135	27.541	-0.25%
2017-01-26	0	40.20	40.20	40.25	40.05	40.55	51,839,309	2,086,884,503	40.257	27.51	27.51	27.54	27.41	27.75	75,756,564	27.547	0.37%
2017-01-25	0	40.05	40.05	40.10	39.95	40.35	16,517,924	663,017,683	40.139	27.41	27.41	27.44	27.34	27.61	24,138,847	27.467	-0.25%
2017-01-24	0	40.15	40.15	40.20	39.95	40.45	19,003,699	763,062,746	40.153	27.47	27.47	27.51	27.34	27.68	27,771,492	27.476	-0.37%
2017-01-23	0	40.30	40.30	40.40	40.25	40.80	9,332,218	377,595,325	40.461	27.58	27.58	27.65	27.54	27.92	13,637,851	27.687	-0.49%
2017-01-20	0	40.50	40.50	40.55	40.40	40.90	12,458,289	506,006,067	40.616	27.71	27.71	27.75	27.65	27.99	18,206,207	27.793	-0.37%
2017-01-19	0	40.65	40.65	40.70	40.15	40.90	19,999,174	812,688,530	40.636	27.82	27.82	27.85	27.47	27.99	29,226,252	27.807	0.74%
2017-01-18	0	40.35	40.35	40.40	40.00	40.70	16,030,583	648,306,983	40.442	27.61	27.61	27.65	27.37	27.85	23,426,661	27.674	0.62%
2017-01-17	0	40.10	40.05	40.10	39.85	40.30	15,562,242	624,212,571	40.111	27.44	27.41	27.44	27.27	27.58	22,742,240	27.447	0.00%
2017-01-16	0	40.10	40.10	40.15	39.85	40.35	19,285,220	773,399,984	40.103	27.44	27.44	27.47	27.27	27.61	28,182,899	27.442	-0.87%
2017-01-13	0	40.45	40.40	40.45	40.10	40.65	20,683,608	836,908,037	40.462	27.68	27.65	27.68	27.44	27.82	30,226,465	27.688	1.00%
2017-01-12	0	40.05	40.05	40.10	39.85	40.50	18,611,286	747,654,214	40.172	27.41	27.41	27.44	27.27	27.71	27,198,030	27.489	-0.37%
2017-01-11	0	40.20	40.15	40.20	39.90	40.30	22,553,536	904,888,182	40.122	27.51	27.47	27.51	27.30	27.58	32,959,128	27.455	1.01%
2017-01-10	0	39.80	39.75	39.80	39.45	39.95	13,249,063	527,065,615	39.781	27.23	27.20	27.23	27.00	27.34	19,361,822	27.222	0.25%
2017-01-09	0	39.70	39.65	39.70	39.35	39.75	11,434,778	452,633,551	39.584	27.17	27.13	27.17	26.93	27.20	16,710,475	27.087	0.00%
2017-01-06	0	39.70	39.65	39.70	39.40	40.05	19,558,342	775,317,104	39.641	27.17	27.13	27.17	26.96	27.41	28,582,032	27.126	-0.13%
2017-01-05	0	39.75	39.75	39.80	39.45	39.95	26,975,833	1,072,449,227	39.756	27.20	27.20	27.23	27.00	27.34	39,421,753	27.205	1.27%
2017-01-04	0	39.25	39.20	39.25	38.90	39.70	22,023,638	861,850,316	39.133	26.86	26.82	26.86	26.62	27.17	32,184,749	26.778	-0.25%
2017-01-03	0	39.35	39.30	39.35	38.65	39.70	21,566,978	849,838,835	39.405	26.93	26.89	26.93	26.45	27.17	31,517,398	26.964	1.42%
2016-12-30	0	38.80	38.80	38.85	38.70	39.40	20,208,107	789,286,889	39.058	26.55	26.55	26.58	26.48	26.96	29,531,581	26.727	0.26%
2016-12-29	0	38.70	38.65	38.70	38.20	38.70	17,934,054	690,853,391	38.522	26.48	26.45	26.48	26.14	26.48	26,208,342	26.360	0.52%
2016-12-28	0	38.50	38.45	38.50	38.25	38.80	22,198,826	856,308,932	38.575	26.35	26.31	26.35	26.17	26.55	32,440,764	26.396	0.26%
2016-12-23	0	38.40	38.35	38.40	38.00	38.45	26,677,096	1,020,766,940	38.264	26.28	26.24	26.28	26.00	26.31	38,985,187	26.183	-0.52%
2016-12-22	0	38.60	38.60	38.65	38.40	39.05	36,642,713	1,413,185,723	38.567	26.41	26.41	26.45	26.28	26.72	53,548,670	26.391	-1.53%
2016-12-21	0	39.20	39.20	39.25	38.95	39.45	26,540,732	1,040,787,793	39.215	26.82	26.82	26.86	26.65	27.00	38,785,908	26.834	0.13%
2016-12-20	0	39.15	39.15	39.20	38.90	39.65	33,876,049	1,325,592,497	39.131	26.79	26.79	26.82	26.62	27.13	49,505,542	26.777	-1.51%
2016-12-19	0	39.75	39.75	39.80	39.60	40.25	41,465,615	1,652,164,665	39.844	27.20	27.20	27.23	27.10	27.54	60,596,729	27.265	-1.73%
2016-12-16	0	40.45	40.45	40.50	40.30	40.85	32,084,562	1,299,747,786	40.510	27.68	27.68	27.71	27.58	27.95	46,887,511	27.721	-1.22%
2016-12-15	0	40.95	40.90	40.95	40.70	41.30	36,189,455	1,480,439,770	40.908	28.02	27.99	28.02	27.85	28.26	52,886,291	27.993	-2.03%
2016-12-14	0	41.80	41.80	41.85	41.65	42.50	19,854,443	832,749,700	41.943	28.60	28.60	28.64	28.50	29.08	29,014,746	28.701	-0.95%
2016-12-13	0	42.20	42.15	42.20	41.55	42.20	21,240,497	890,839,954	41.941	28.88	28.84	28.88	28.43	28.88	31,040,288	28.699	1.08%
2016-12-12	0	41.75	41.70	41.75	41.60	42.85	36,068,096	1,517,824,072	42.082	28.57	28.53	28.57	28.47	29.32	52,708,940	28.796	-1.30%
2016-12-09	0	42.30	42.30	42.35	41.85	42.85	27,261,673	1,156,533,352	42.423	28.95	28.95	28.98	28.64	29.32	39,839,472	29.030	0.59%
2016-12-08	0	42.05	42.05	42.10	41.90	42.65	21,825,977	922,826,389	42.281	28.77	28.77	28.81	28.67	29.18	31,895,893	28.932	0.36%
2016-12-07	0	41.90	41.90	41.95	41.65	42.25	22,399,768	939,312,097	41.934	28.67	28.67	28.71	28.50	28.91	32,734,415	28.695	1.21%
2016-12-06	0	41.40	41.40	41.45	41.35	42.00	31,588,286	1,314,085,744	41.600	28.33	28.33	28.36	28.30	28.74	46,162,267	28.467	0.00%
2016-12-05	0	41.40	41.35	41.40	41.15	41.90	32,344,183	1,340,785,591	41.454	28.33	28.30	28.33	28.16	28.67	47,266,914	28.366	-1.19%
2016-12-02	0	41.90	41.90	41.95	41.80	42.50	31,710,659	1,331,934,710	42.003	28.67	28.67	28.71	28.60	29.08	46,341,100	28.742	-1.87%
2016-12-01	0	42.70	42.70	42.75	42.55	43.15	25,330,289	1,084,975,189	42.833	29.22	29.22	29.25	29.12	29.53	37,016,999	29.310	-0.47%
2016-11-30	0	42.90	42.90	42.95	42.80	43.45	25,629,441	1,102,285,182	43.009	29.36	29.36	29.39	29.29	29.73	37,454,172	29.430	-0.23%
2016-11-29	0	43.00	43.00	43.05	42.70	43.35	38,026,892	1,636,463,559	43.034	29.42	29.42	29.46	29.22	29.66	55,571,472	29.448	-0.81%
2016-11-28	0	43.35	43.30	43.35	43.20	43.80	59,525,935	2,589,366,632	43.500	29.66	29.63	29.66	29.56	29.97	86,989,592	29.766	0.23%
2016-11-25	0	43.25	43.20	43.25	42.30	43.30	57,326,294	2,464,260,400	42.987	29.60	29.56	29.60	28.95	29.63	83,775,096	29.415	2.13%
2016-11-24	0	42.35	42.35	42.40	42.00	42.50	27,805,835	1,176,345,744	42.306	28.98	28.98	29.01	28.74	29.08	40,634,695	28.949	-0.47%
2016-11-23	0	42.55	42.50	42.55	42.25	43.00	40,179,929	1,713,758,193	42.652	29.12	29.08	29.12	28.91	29.42	58,717,862	29.186	-0.23%
2016-11-22	0	42.65	42.60	42.65	42.25	42.90	53,519,688	2,283,182,029	42.661	29.18	29.15	29.18	28.91	29.36	78,212,225	29.192	2.03%
2016-11-21	0	41.80	41.80	41.85	40.20	42.15	65,364,512	2,727,798,856	41.732	28.60	28.60	28.64	27.51	28.84	95,521,930	28.557	3.34%
2016-11-18	0	40.45	40.40	40.45	40.10	40.60	14,039,147	567,226,542	40.403	27.68	27.65	27.68	27.44	27.78	20,516,430	27.647	0.12%
2016-11-17	0	40.40	40.35	40.40	40.30	40.90	15,245,659	617,876,406	40.528	27.65	27.61	27.65	27.58	27.99	22,279,594	27.733	-0.37%
2016-11-16	0	40.55	40.55	40.60	40.55	41.20	23,149,503	945,772,787	40.855	27.75	27.75	27.78	27.75	28.19	33,830,058	27.957	-0.49%
2016-11-15	0	40.75	40.75	40.80	40.20	40.90	26,733,170	1,087,719,237	40.688	27.88	27.88	27.92	27.51	27.99	39,067,132	27.842	1.24%
2016-11-14	0	40.25	40.25	40.30	40.10	40.70	30,591,881	1,233,639,680	40.326	27.54	27.54	27.58	27.44	27.85	44,706,148	27.594	-0.98%
2016-11-11	0	40.65	40.60	40.65	40.10	40.95	34,430,972	1,395,649,917	40.535	27.82	27.78	27.82	27.44	28.02	50,316,491	27.737	-0.73%
2016-11-10	0	40.95	40.95	41.00	40.80	41.40	31,671,789	1,299,090,782	41.017	28.02	28.02	28.06	27.92	28.33	46,284,296	28.068	1.99%
2016-11-09	0	40.15	40.15	40.20	39.30	41.60	88,225,918	3,531,012,214	40.022	27.47	27.47	27.51	26.89	28.47	128,930,971	27.387	-3.02%
2016-11-08	0	41.40	41.35	41.40	41.00	41.45	19,267,956	795,126,160	41.267	28.33	28.30	28.33	28.06	28.36	28,157,670	28.238	0.85%
2016-11-07	0	41.05	41.00	41.05	40.80	41.35	19,323,562	794,495,815	41.115	28.09	28.06	28.09	27.92	28.30	28,238,931	28.135	0.98%
2016-11-04	0	40.65	40.60	40.65	40.40	40.75	16,863,902	684,547,772	40.592	27.82	27.78	27.82	27.65	27.88	24,644,450	27.777	0.00%
2016-11-03	0	40.65	40.65	40.70	40.55	41.15	15,261,821	622,918,209	40.815	27.82	27.82	27.85	27.75	28.16	22,303,213	27.930	-0.49%
2016-11-02	0	40.85	40.80	40.85	40.70	41.15	20,822,679	851,792,480	40.907	27.95	27.92	27.95	27.85	28.16	30,429,700	27.992	-1.80%
2016-11-01	0	41.60	41.60	41.65	41.10	41.90	32,910,187	1,371,249,102	41.666	28.47	28.47	28.50	28.12	28.67	48,094,057	28.512	1.59%
2016-10-31	0	40.95	40.95	41.00	40.25	41.55	27,800,231	1,142,447,759	41.095	28.02	28.02	28.06	27.54	28.43	40,626,506	28.121	0.86%
2016-10-28	0	40.60	40.55	40.60	40.60	41.30	34,604,768	1,415,564,136	40.907	27.78	27.75	27.78	27.78	28.26	50,570,472	27.992	0.25%
2016-10-27	0	40.50	40.50	40.55	40.10	40.75	21,904,155	884,465,203	40.379	27.71	27.71	27.75	27.44	27.88	32,010,140	27.631	-0.37%
2016-10-26	0	40.65	40.65	40.70	40.55	41.00	18,142,679	740,225,100	40.800	27.82	27.82	27.85	27.75	28.06	26,513,221	27.919	-0.97%
2016-10-25	0	41.05	41.05	41.10	40.60	41.40	27,554,481	1,133,843,174	41.149	28.09	28.09	28.12	27.78	28.33	40,267,373	28.158	0.86%
2016-10-24	0	40.70	40.70	40.90	40.05	41.05	33,810,728	1,377,691,362	40.747	27.85	27.85	27.99	27.41	28.09	49,410,084	27.883	0.99%
2016-10-20	0	40.30	40.30	40.35	40.30	40.85	10,677,549	432,785,683	40.532	27.58	27.58	27.61	27.58	27.95	15,603,881	27.736	-0.25%
2016-10-19	0	40.40	40.40	40.45	40.30	40.75	15,159,820	613,190,437	40.448	27.65	27.65	27.68	27.58	27.88	22,154,151	27.678	-0.37%
2016-10-18	0	40.55	40.55	40.60	40.20	40.95	23,246,081	944,581,308	40.634	27.75	27.75	27.78	27.51	28.02	33,971,194	27.805	0.87%
2016-10-17	0	40.20	40.20	40.25	39.90	40.35	23,148,142	929,412,699	40.151	27.51	27.51	27.54	27.30	27.61	33,828,069	27.475	-1.23%
2016-10-14	0	40.70	40.70	40.75	40.20	40.80	18,800,957	762,874,092	40.576	27.85	27.85	27.88	27.51	27.92	27,475,210	27.766	0.99%
2016-10-13	0	40.30	40.25	40.30	40.20	41.00	25,820,102	1,042,831,827	40.388	27.58	27.54	27.58	27.51	28.06	37,732,799	27.637	-1.71%
2016-10-12	0	41.00	40.95	41.00	40.60	41.00	24,590,467	1,003,014,563	40.789	28.06	28.02	28.06	27.78	28.06	35,935,844	27.911	-0.36%
2016-10-11	0	41.15	41.10	41.15	40.75	42.30	37,452,370	1,544,162,506	41.230	28.16	28.12	28.16	27.88	28.95	54,731,881	28.213	-1.56%
2016-10-07	0	41.80	41.75	41.80	41.55	41.95	15,096,857	629,922,907	41.725	28.60	28.57	28.60	28.43	28.71	22,062,139	28.552	-0.24%
2016-10-06	0	41.90	41.90	41.95	41.10	42.20	28,416,286	1,190,108,127	41.881	28.67	28.67	28.71	28.12	28.88	41,526,792	28.659	1.58%
2016-10-05	0	41.25	41.25	41.30	40.55	41.50	16,171,138	666,618,996	41.223	28.23	28.23	28.26	27.75	28.40	23,632,064	28.208	0.73%
2016-10-04	0	40.95	40.90	40.95	40.55	41.10	12,258,202	500,631,482	40.841	28.02	27.99	28.02	27.75	28.12	17,913,805	27.947	0.61%
2016-10-03	0	40.70	40.70	40.75	40.55	41.15	14,481,654	590,263,421	40.759	27.85	27.85	27.88	27.75	28.16	21,163,098	27.891	1.24%
2016-09-30	0	40.20	40.15	40.20	40.00	40.65	28,044,186	1,129,161,537	40.264	27.51	27.47	27.51	27.37	27.82	40,983,015	27.552	-1.95%
2016-09-29	0	41.00	40.95	41.00	40.60	41.25	19,988,844	817,947,129	40.920	28.06	28.02	28.06	27.78	28.23	29,211,156	28.001	0.24%
2016-09-28	0	40.90	40.85	40.90	40.35	41.50	45,810,778	1,862,315,022	40.652	27.99	27.95	27.99	27.61	28.40	66,946,632	27.818	-1.09%
2016-09-27	0	41.35	41.35	41.40	40.85	41.60	29,127,125	1,203,346,161	41.314	28.30	28.30	28.33	27.95	28.47	42,565,593	28.270	0.85%
2016-09-26	0	41.00	40.95	41.00	40.85	41.70	35,913,995	1,481,072,459	41.239	28.06	28.02	28.06	27.95	28.53	52,483,741	28.220	-1.20%
2016-09-23	0	41.50	41.45	41.50	41.30	42.35	50,400,630	2,102,078,601	41.707	28.40	28.36	28.40	28.26	28.98	73,654,118	28.540	-1.54%
2016-09-22	0	42.15	42.15	42.20	42.00	43.40	58,082,573	2,478,410,824	42.670	28.84	28.84	28.88	28.74	29.70	84,880,302	29.199	-1.17%
2016-09-21	0	42.65	42.60	42.65	41.90	42.65	21,743,844	921,826,510	42.395	29.18	29.15	29.18	28.67	29.18	31,775,866	29.010	0.59%
2016-09-20	0	42.40	42.35	42.40	41.90	42.75	32,057,274	1,358,736,260	42.385	29.01	28.98	29.01	28.67	29.25	46,847,633	29.003	0.36%
2016-09-19	0	42.25	42.20	42.25	41.65	42.70	44,821,968	1,896,966,891	42.322	28.91	28.88	28.91	28.50	29.22	65,501,612	28.961	2.05%
2016-09-15	0	41.40	41.40	41.45	41.05	41.95	34,555,701	1,432,767,211	41.463	28.33	28.33	28.36	28.09	28.71	50,498,767	28.372	1.22%
2016-09-14	0	40.90	40.90	40.95	40.70	41.35	26,896,765	1,101,907,233	40.968	27.99	27.99	28.02	27.85	28.30	39,306,205	28.034	-0.49%
2016-09-13	0	41.10	41.10	41.15	41.00	42.40	29,597,970	1,233,699,270	41.682	28.12	28.12	28.16	28.06	29.01	43,253,673	28.522	-1.08%
2016-09-12	0	41.55	41.50	41.55	41.40	42.00	58,118,307	2,418,800,317	41.619	28.43	28.40	28.43	28.33	28.74	84,932,522	28.479	-3.48%
2016-09-09	0	43.05	43.05	43.10	43.05	44.15	70,245,053	3,057,598,857	43.528	29.46	29.46	29.49	29.46	30.21	102,654,221	29.785	-0.58%
2016-09-08	0	43.30	43.25	43.30	42.85	43.45	43,994,118	1,900,782,537	43.205	29.63	29.60	29.63	29.32	29.73	64,291,814	29.565	1.17%
2016-09-07	0	42.80	42.80	42.85	42.10	43.35	59,072,779	2,542,889,907	43.047	29.29	29.29	29.32	28.81	29.66	86,327,362	29.456	1.06%
2016-09-06	0	42.35	42.35	42.40	41.55	42.45	46,737,326	1,971,318,704	42.179	28.98	28.98	29.01	28.43	29.05	68,300,664	28.862	1.19%
2016-09-05	0	41.85	41.85	41.90	41.80	42.25	47,116,091	1,979,917,107	42.022	28.64	28.64	28.67	28.60	28.91	68,854,181	28.755	1.17%
2016-09-02	0	41.60	41.55	41.60	40.80	41.85	51,635,668	2,143,587,363	41.514	28.31	28.27	28.31	27.76	28.48	75,885,093	28.248	1.71%
2016-09-01	0	40.90	40.90	40.95	39.65	41.00	38,669,363	1,571,986,188	40.652	27.83	27.83	27.86	26.98	27.90	56,829,481	27.661	1.87%
2016-08-31	0	40.15	40.15	40.25	39.95	40.60	38,651,365	1,557,069,336	40.285	27.32	27.32	27.39	27.18	27.63	56,803,031	27.412	-0.62%
2016-08-30	0	40.40	40.35	40.40	39.75	40.45	27,986,804	1,124,002,695	40.162	27.49	27.46	27.49	27.05	27.52	41,130,120	27.328	1.51%
2016-08-29	0	39.80	39.80	39.85	39.45	40.10	17,797,959	706,516,619	39.696	27.08	27.08	27.12	26.84	27.29	26,156,334	27.011	-0.75%
2016-08-26	0	40.10	40.05	40.10	39.75	40.50	18,466,436	739,486,019	40.045	27.29	27.25	27.29	27.05	27.56	27,138,745	27.248	0.25%
2016-08-25	0	40.00	39.95	40.00	39.45	40.40	27,814,777	1,111,420,491	39.958	27.22	27.18	27.22	26.84	27.49	40,877,305	27.189	0.25%
2016-08-24	0	39.90	39.85	39.90	39.60	41.00	45,159,702	1,805,137,204	39.972	27.15	27.12	27.15	26.95	27.90	66,367,848	27.199	-1.97%
2016-08-23	0	40.70	40.65	40.70	40.55	41.35	30,066,609	1,227,440,810	40.824	27.69	27.66	27.69	27.59	28.14	44,186,654	27.779	-0.25%
2016-08-22	0	40.80	40.80	40.85	40.20	41.30	42,767,015	1,736,507,748	40.604	27.76	27.76	27.80	27.35	28.10	62,851,495	27.629	-0.61%
2016-08-19	0	41.05	41.00	41.05	40.30	41.35	62,677,679	2,569,790,517	41.000	27.93	27.90	27.93	27.42	28.14	92,112,714	27.898	0.86%
2016-08-18	0	40.70	40.65	40.70	40.55	41.45	68,262,473	2,795,055,313	40.946	27.69	27.66	27.69	27.59	28.20	100,320,269	27.861	2.52%
2016-08-17	0	39.70	39.70	39.75	39.40	40.40	48,145,722	1,920,127,241	39.882	27.01	27.01	27.05	26.81	27.49	70,756,179	27.137	-1.00%
2016-08-16	0	40.10	40.10	40.15	40.00	41.30	60,880,136	2,469,128,936	40.557	27.29	27.29	27.32	27.22	28.10	89,470,999	27.597	-1.11%
2016-08-15	0	40.55	40.50	40.55	38.90	40.70	78,381,695	3,145,846,401	40.135	27.59	27.56	27.59	26.47	27.69	115,191,736	27.310	3.84%
2016-08-12	0	39.05	39.00	39.05	38.35	39.10	61,665,041	2,394,758,804	38.835	26.57	26.54	26.57	26.10	26.61	90,624,515	26.425	2.63%
2016-08-11	0	38.05	38.05	38.10	37.15	38.65	58,892,134	2,244,555,765	38.113	25.89	25.89	25.92	25.28	26.30	86,549,380	25.934	2.15%
2016-08-10	0	37.25	37.20	37.25	37.05	37.75	20,743,305	775,164,307	37.369	25.35	25.31	25.35	25.21	25.69	30,484,889	25.428	-0.67%
2016-08-09	0	37.50	37.50	37.55	37.10	37.60	15,784,542	590,574,222	37.415	25.52	25.52	25.55	25.24	25.58	23,197,365	25.459	-0.13%
2016-08-08	0	37.55	37.55	37.60	37.00	37.70	32,603,970	1,217,983,622	37.357	25.55	25.55	25.58	25.18	25.65	47,915,625	25.419	2.32%
2016-08-05	0	36.70	36.65	36.70	36.20	37.00	24,046,016	882,984,988	36.721	24.97	24.94	24.97	24.63	25.18	35,338,638	24.986	1.52%
2016-08-04	0	36.15	36.15	36.20	36.00	36.40	15,210,578	550,321,028	36.180	24.60	24.60	24.63	24.50	24.77	22,353,853	24.619	0.28%
2016-08-03	0	36.05	36.05	36.10	36.05	36.60	35,808,591	1,297,864,357	36.244	24.53	24.53	24.56	24.53	24.90	52,625,217	24.662	-2.70%
2016-08-01	0	37.05	37.05	37.10	36.40	37.15	36,383,450	1,343,744,135	36.933	25.21	25.21	25.24	24.77	25.28	53,470,045	25.131	2.35%
2016-07-29	0	36.20	36.15	36.20	36.15	36.95	31,694,416	1,156,023,546	36.474	24.63	24.60	24.63	24.60	25.14	46,578,921	24.819	-1.90%
2016-07-28	0	36.90	36.85	36.90	36.65	37.20	25,307,208	934,043,040	36.908	25.11	25.07	25.11	24.94	25.31	37,192,118	25.114	-0.27%
2016-07-27	0	37.00	36.95	37.00	36.40	37.55	49,329,090	1,826,803,823	37.033	25.18	25.14	25.18	24.77	25.55	72,495,287	25.199	0.95%
2016-07-26	0	36.65	36.65	36.70	35.95	37.20	36,679,888	1,350,063,343	36.807	24.94	24.94	24.97	24.46	25.31	53,905,698	25.045	0.96%
2016-07-25	0	36.30	36.20	36.30	35.95	36.65	23,780,113	860,203,993	36.173	24.70	24.63	24.70	24.46	24.94	34,947,860	24.614	-0.41%
2016-07-22	0	36.45	36.45	36.50	36.20	36.60	16,902,077	616,273,283	36.461	24.80	24.80	24.84	24.63	24.90	24,839,723	24.810	-0.14%
2016-07-21	0	36.50	36.50	36.55	36.40	36.90	22,346,270	819,444,165	36.670	24.84	24.84	24.87	24.77	25.11	32,840,648	24.952	0.00%
2016-07-20	0	36.50	36.45	36.50	36.00	36.75	24,497,447	894,660,992	36.521	24.84	24.80	24.84	24.50	25.01	36,002,072	24.850	1.11%
2016-07-19	0	36.10	36.05	36.15	36.05	36.80	26,944,763	977,866,673	36.292	24.56	24.53	24.60	24.53	25.04	39,598,710	24.694	-1.77%
2016-07-18	0	36.75	36.70	36.75	36.20	36.95	31,767,834	1,163,004,763	36.610	25.01	24.97	25.01	24.63	25.14	46,686,818	24.911	0.41%
2016-07-15	0	36.60	36.55	36.60	35.40	36.80	84,960,317	3,085,888,599	36.322	24.90	24.87	24.90	24.09	25.04	124,859,846	24.715	3.68%
2016-07-14	0	35.30	35.25	35.30	34.80	35.45	40,721,319	1,430,258,842	35.123	24.02	23.99	24.02	23.68	24.12	59,845,088	23.899	1.00%
2016-07-13	0	34.95	34.95	35.00	34.50	35.30	43,087,372	1,507,350,165	34.984	23.78	23.78	23.82	23.48	24.02	63,322,299	23.804	1.45%
2016-07-12	0	34.45	34.45	34.50	33.85	34.70	47,735,327	1,636,583,027	34.285	23.44	23.44	23.48	23.03	23.61	70,153,053	23.329	1.92%
2016-07-11	0	33.80	33.75	33.80	33.60	34.10	28,650,778	970,450,008	33.872	23.00	22.97	23.00	22.86	23.20	42,105,913	23.048	1.96%
2016-07-08	0	33.15	33.15	33.20	33.00	33.55	20,359,143	675,730,932	33.191	22.56	22.56	22.59	22.45	22.83	29,920,315	22.584	-0.90%
2016-07-07	0	33.45	33.45	33.50	33.15	33.65	22,242,691	741,706,100	33.346	22.76	22.76	22.79	22.56	22.90	32,688,425	22.690	0.30%
2016-07-06	0	33.35	33.35	33.40	33.15	33.50	30,256,667	1,007,705,771	33.305	22.69	22.69	22.73	22.56	22.79	44,465,969	22.662	-1.77%
2016-07-05	0	33.95	33.90	33.95	33.90	34.55	17,194,166	587,807,735	34.186	23.10	23.07	23.10	23.07	23.51	25,268,984	23.262	-1.12%
2016-07-04	0	34.75	34.75	34.80	34.05	35.25	39,867,561	1,390,253,876	34.872	23.36	23.36	23.40	22.89	23.70	59,296,722	23.446	1.76%
2016-06-30	0	34.15	34.10	34.15	33.80	34.45	27,841,910	950,741,665	34.148	22.96	22.93	22.96	22.73	23.16	41,410,459	22.959	1.64%
2016-06-29	0	33.60	33.60	33.70	33.30	33.80	27,794,607	932,414,118	33.547	22.59	22.59	22.66	22.39	22.73	41,340,103	22.555	0.75%
2016-06-28	0	33.35	33.30	33.35	32.50	33.45	24,766,884	820,014,199	33.109	22.42	22.39	22.42	21.85	22.49	36,836,842	22.261	0.00%
2016-06-27	0	33.35	33.30	33.35	32.95	33.55	30,040,914	999,908,582	33.285	22.42	22.39	22.42	22.15	22.56	44,681,132	22.379	-0.74%
2016-06-24	0	33.60	33.60	33.65	32.50	35.00	64,438,093	2,146,837,286	33.316	22.59	22.59	22.62	21.85	23.53	95,841,522	22.400	-2.89%
2016-06-23	0	34.60	34.60	34.65	34.35	34.70	16,790,944	580,125,920	34.550	23.26	23.26	23.30	23.09	23.33	24,973,887	23.229	0.44%
2016-06-22	0	34.45	34.35	34.50	34.00	34.60	17,478,987	600,735,836	34.369	23.16	23.09	23.20	22.86	23.26	25,997,242	23.108	0.44%
2016-06-21	0	34.30	34.25	34.30	34.10	34.65	17,589,419	603,350,147	34.302	23.06	23.03	23.06	22.93	23.30	26,161,492	23.063	0.44%
2016-06-20	0	34.15	34.10	34.15	33.50	34.40	18,868,856	642,353,394	34.043	22.96	22.93	22.96	22.52	23.13	28,064,454	22.889	1.19%
2016-06-17	0	33.75	33.75	33.80	33.55	34.20	25,084,957	847,853,672	33.799	22.69	22.69	22.73	22.56	22.99	37,309,925	22.725	1.20%
2016-06-16	0	33.35	33.30	33.35	33.05	33.60	25,544,574	849,255,729	33.246	22.42	22.39	22.42	22.22	22.59	37,993,533	22.353	-1.19%
2016-06-15	0	33.75	33.70	33.75	33.20	34.05	27,057,185	910,009,563	33.633	22.69	22.66	22.69	22.32	22.89	40,243,304	22.613	-0.30%
2016-06-14	0	33.85	33.80	33.85	33.65	34.15	18,032,881	611,260,329	33.897	22.76	22.73	22.76	22.62	22.96	26,821,072	22.790	-0.73%
2016-06-13	0	34.10	34.10	34.15	33.75	34.45	28,996,027	985,530,820	33.988	22.93	22.93	22.96	22.69	23.16	43,127,027	22.852	-2.43%
2016-06-10	0	34.95	34.90	34.95	34.80	35.70	29,006,172	1,020,552,203	35.184	23.50	23.46	23.50	23.40	24.00	43,142,116	23.656	-1.83%
2016-06-08	0	35.60	35.60	35.65	35.05	35.75	22,479,495	796,534,737	35.434	23.94	23.94	23.97	23.57	24.04	33,434,711	23.824	0.14%
2016-06-07	0	35.55	35.50	35.55	35.05	35.80	43,547,110	1,545,660,183	35.494	23.90	23.87	23.90	23.57	24.07	64,769,472	23.864	1.72%
2016-06-06	0	34.95	34.90	35.00	34.50	35.15	20,818,310	724,842,688	34.818	23.50	23.46	23.53	23.20	23.63	30,963,960	23.409	-0.29%
2016-06-03	0	35.05	35.05	35.10	34.65	35.20	21,615,511	756,435,190	34.995	23.57	23.57	23.60	23.30	23.67	32,149,671	23.529	0.43%
2016-06-02	0	34.90	34.85	34.90	34.40	35.10	21,123,986	735,121,575	34.800	23.46	23.43	23.46	23.13	23.60	31,418,605	23.398	0.58%
2016-06-01	0	34.70	34.70	34.75	34.45	35.20	27,486,169	958,330,182	34.866	23.33	23.33	23.36	23.16	23.67	40,881,350	23.442	0.00%
2016-05-31	0	34.70	34.70	34.75	33.75	35.25	61,443,518	2,137,604,774	34.790	23.33	23.33	23.36	22.69	23.70	91,387,563	23.391	2.36%
2016-05-30	0	33.90	33.90	34.00	33.45	34.40	27,023,664	918,908,432	34.004	22.79	22.79	22.86	22.49	23.13	40,193,447	22.862	0.74%
2016-05-27	0	33.65	33.65	33.70	33.30	33.85	25,812,846	868,183,633	33.634	22.62	22.62	22.66	22.39	22.76	38,392,546	22.613	0.60%
2016-05-26	0	33.45	33.40	33.45	33.35	33.80	17,969,400	602,543,244	33.532	22.49	22.46	22.49	22.42	22.73	26,726,654	22.545	-0.45%
2016-05-25	0	33.60	33.55	33.60	33.35	33.85	31,365,524	1,053,944,457	33.602	22.59	22.56	22.59	22.42	22.76	46,651,280	22.592	2.13%
2016-05-24	0	32.90	32.90	33.00	32.80	33.20	20,419,110	672,797,757	32.949	22.12	22.12	22.19	22.05	22.32	30,370,212	22.153	-0.75%
2016-05-23	0	33.15	33.10	33.15	33.05	33.60	22,232,446	740,237,205	33.295	22.29	22.25	22.29	22.22	22.59	33,067,264	22.386	-0.75%
2016-05-20	0	33.40	33.35	33.40	33.05	33.75	24,373,780	815,641,318	33.464	22.46	22.42	22.46	22.22	22.69	36,252,162	22.499	0.45%
2016-05-19	0	33.25	33.20	33.25	33.05	33.55	29,296,424	974,429,401	33.261	22.36	22.32	22.36	22.22	22.56	43,573,820	22.363	-0.89%
2016-05-18	0	33.55	33.50	33.55	33.35	33.80	18,622,228	625,206,058	33.573	22.56	22.52	22.56	22.42	22.73	27,697,633	22.573	-1.32%
2016-05-17	0	34.00	33.95	34.00	33.45	34.30	23,030,754	781,046,061	33.913	22.86	22.83	22.86	22.49	23.06	34,254,622	22.801	1.34%
2016-05-16	0	33.55	33.55	33.60	33.00	34.25	25,869,049	871,370,845	33.684	22.56	22.56	22.59	22.19	23.03	38,476,139	22.647	-0.15%
2016-05-13	0	33.60	33.55	33.65	33.20	34.25	47,436,918	1,596,736,373	33.660	22.59	22.56	22.62	22.32	23.03	70,554,950	22.631	-1.47%
2016-05-12	0	34.10	34.05	34.10	33.80	34.70	27,770,934	950,883,357	34.240	22.93	22.89	22.93	22.73	23.33	41,304,894	23.021	-0.58%
2016-05-11	0	34.30	34.25	34.30	33.80	35.05	34,117,719	1,166,110,872	34.179	23.06	23.03	23.06	22.73	23.57	50,744,737	22.980	-1.15%
2016-05-10	0	34.70	34.65	34.75	34.00	35.00	24,991,471	862,188,998	34.499	23.33	23.30	23.36	22.86	23.53	37,170,880	23.195	0.73%
2016-05-09	0	34.45	34.45	34.50	34.00	34.95	27,429,897	943,737,863	34.405	23.16	23.16	23.20	22.86	23.50	40,797,655	23.132	-0.29%
2016-05-06	0	34.55	34.55	34.60	34.40	35.20	48,218,711	1,673,762,186	34.712	23.23	23.23	23.26	23.13	23.67	71,717,744	23.338	-2.54%
2016-05-05	0	35.45	35.40	35.45	35.25	35.85	25,779,779	914,741,805	35.483	23.83	23.80	23.83	23.70	24.10	38,343,364	23.857	-1.53%
2016-05-04	0	36.00	35.95	36.05	35.15	36.05	33,444,123	1,192,939,103	35.670	24.20	24.17	24.24	23.63	24.24	49,742,869	23.982	0.56%
2016-05-03	0	35.80	35.70	35.80	35.70	36.30	31,263,653	1,126,414,287	36.030	24.07	24.00	24.07	24.00	24.41	46,499,763	24.224	-2.32%
2016-04-29	0	36.65	36.65	36.70	36.45	37.05	20,135,360	740,020,651	36.752	24.64	24.64	24.67	24.51	24.91	29,948,179	24.710	-0.95%
2016-04-28	0	37.00	37.00	37.05	36.95	37.80	26,450,800	987,586,149	37.337	24.88	24.88	24.91	24.84	25.41	39,341,402	25.103	-1.07%
2016-04-27	0	37.40	37.35	37.45	37.10	37.70	22,249,857	832,287,739	37.406	25.15	25.11	25.18	24.94	25.35	33,093,160	25.150	1.08%
2016-04-26	0	37.00	36.95	37.00	36.50	37.25	27,705,326	1,018,570,219	36.764	24.88	24.84	24.88	24.54	25.04	41,207,312	24.718	0.27%
2016-04-25	0	36.90	36.80	36.85	36.80	37.30	23,112,300	856,614,786	37.063	24.81	24.74	24.78	24.74	25.08	34,375,909	24.919	-1.60%
2016-04-22	0	37.50	37.40	37.50	37.25	37.65	21,517,228	805,486,710	37.435	25.21	25.15	25.21	25.04	25.31	32,003,490	25.169	-0.66%
2016-04-21	0	37.75	37.70	37.75	36.90	38.00	33,949,191	1,277,108,847	37.618	25.38	25.35	25.38	24.81	25.55	50,494,078	25.292	0.94%
2016-04-20	0	37.40	37.35	37.40	36.80	38.00	32,363,624	1,206,300,805	37.273	25.15	25.11	25.15	24.74	25.55	48,135,797	25.060	-1.32%
2016-04-19	0	37.90	37.85	37.90	37.40	38.20	28,512,432	1,078,532,308	37.827	25.48	25.45	25.48	25.15	25.68	42,407,755	25.432	1.34%
2016-04-18	0	37.40	37.40	37.45	36.80	37.45	29,944,326	1,110,649,880	37.090	25.15	25.15	25.18	24.74	25.18	44,537,472	24.937	-1.19%
2016-04-15	0	37.85	37.85	37.90	37.50	38.40	30,978,503	1,178,141,498	38.031	25.45	25.45	25.48	25.21	25.82	46,075,648	25.570	-1.05%
2016-04-14	0	38.25	38.25	38.30	38.10	38.80	63,304,634	2,428,219,406	38.358	25.72	25.72	25.75	25.62	26.09	94,155,680	25.789	1.86%
2016-04-13	0	37.55	37.50	37.55	35.75	37.80	73,643,278	2,737,108,052	37.167	25.25	25.21	25.25	24.04	25.41	109,532,785	24.989	6.07%
2016-04-12	0	35.40	35.30	35.35	35.20	35.70	15,475,586	548,781,000	35.461	23.80	23.73	23.77	23.67	24.00	23,017,499	23.842	-0.14%
2016-04-11	0	35.45	35.40	35.45	34.80	35.75	16,738,732	592,592,501	35.402	23.83	23.80	23.83	23.40	24.04	24,896,229	23.803	1.14%
2016-04-08	0	35.05	35.05	35.10	34.30	35.10	25,261,605	876,025,969	34.678	23.57	23.57	23.60	23.06	23.60	37,572,662	23.316	0.14%
2016-04-07	0	35.00	34.95	35.05	34.60	35.55	34,002,066	1,190,098,805	35.001	23.53	23.50	23.57	23.26	23.90	50,572,722	23.532	-0.71%
2016-04-06	0	35.25	35.25	35.35	35.00	35.75	19,394,317	685,332,659	35.337	23.70	23.70	23.77	23.53	24.04	28,845,994	23.758	-0.56%
2016-04-05	0	35.45	35.40	35.45	35.25	35.95	33,011,907	1,173,056,120	35.534	23.83	23.80	23.83	23.70	24.17	49,100,016	23.891	-1.80%
2016-04-01	0	36.10	36.05	36.15	35.90	37.45	31,484,768	1,142,954,089	36.302	24.27	24.24	24.31	24.14	25.18	46,828,637	24.407	-2.70%
2016-03-31	0	37.10	37.05	37.15	36.95	37.35	23,689,632	879,294,300	37.117	24.94	24.91	24.98	24.84	25.11	35,234,599	24.955	-0.13%
2016-03-30	0	37.15	37.15	37.20	36.80	37.35	29,351,712	1,086,462,916	37.015	24.98	24.98	25.01	24.74	25.11	43,656,052	24.887	1.78%
2016-03-29	0	36.50	36.50	36.55	35.75	36.60	27,449,626	993,863,376	36.207	24.54	24.54	24.57	24.04	24.61	40,826,998	24.343	0.55%
2016-03-24	0	36.30	36.30	36.35	36.05	37.10	38,409,446	1,401,512,415	36.489	24.41	24.41	24.44	24.24	24.94	57,128,006	24.533	-2.55%
2016-03-23	0	37.25	37.15	37.25	36.80	37.45	34,999,255	1,300,708,681	37.164	25.04	24.98	25.04	24.74	25.18	52,055,883	24.987	-0.40%
2016-03-22	0	37.40	37.35	37.40	37.05	37.70	23,090,352	862,196,221	37.340	25.15	25.11	25.15	24.91	25.35	34,343,264	25.105	-0.13%
2016-03-21	0	37.45	37.40	37.50	36.80	38.20	50,546,231	1,899,130,852	37.572	25.18	25.15	25.21	24.74	25.68	75,179,563	25.261	1.35%
2016-03-18	0	36.95	36.85	37.05	35.95	37.10	59,687,551	2,190,210,581	36.695	24.84	24.78	24.91	24.17	24.94	88,775,838	24.671	2.35%
2016-03-17	0	36.10	36.05	36.10	35.85	36.80	57,556,149	2,082,920,103	36.189	24.27	24.24	24.27	24.10	24.74	85,605,713	24.332	2.27%
2016-03-16	0	35.30	35.30	35.35	35.10	35.60	40,532,427	1,432,417,905	35.340	23.73	23.73	23.77	23.60	23.94	60,285,606	23.761	0.86%
2016-03-15	0	35.00	34.95	35.00	34.90	35.35	23,920,620	838,742,257	35.064	23.53	23.50	23.53	23.46	23.77	35,578,157	23.575	-0.85%
2016-03-14	0	35.30	35.15	35.20	35.05	35.90	35,575,776	1,262,084,363	35.476	23.73	23.63	23.67	23.57	24.14	52,913,368	23.852	1.58%
2016-03-11	0	34.75	34.70	34.75	34.10	35.30	35,456,155	1,232,237,871	34.754	23.36	23.33	23.36	22.93	23.73	52,735,450	23.366	0.14%
2016-03-10	0	34.70	34.70	34.75	34.40	35.40	17,743,026	619,187,051	34.897	23.33	23.33	23.36	23.13	23.80	26,389,959	23.463	-0.43%
2016-03-09	0	34.85	34.75	34.80	34.20	34.95	19,352,233	668,523,038	34.545	23.43	23.36	23.40	22.99	23.50	28,783,401	23.226	-0.14%
2016-03-08	0	34.90	34.90	34.95	34.40	35.55	27,361,883	953,203,880	34.837	23.46	23.46	23.50	23.13	23.90	40,696,495	23.422	-1.97%
2016-03-07	0	35.60	35.60	35.65	35.20	36.25	43,301,343	1,548,244,457	35.755	23.94	23.94	23.97	23.67	24.37	64,403,933	24.040	-0.56%
2016-03-04	0	35.80	35.70	35.75	34.60	36.20	51,349,059	1,822,609,448	35.495	24.07	24.00	24.04	23.26	24.34	76,373,644	23.864	3.47%
2016-03-03	0	34.60	34.55	34.60	33.95	35.00	35,558,724	1,223,477,306	34.407	23.26	23.23	23.26	22.83	23.53	52,888,005	23.133	0.29%
2016-03-02	0	34.50	34.55	34.60	33.80	34.95	53,690,702	1,848,033,919	34.420	23.20	23.23	23.26	22.73	23.50	79,856,469	23.142	3.92%
2016-03-01	0	33.20	33.10	33.20	32.30	33.35	36,108,686	1,186,430,763	32.857	22.32	22.25	22.32	21.72	22.42	53,705,987	22.091	0.91%
2016-02-29	0	32.90	33.00	33.05	32.40	33.65	22,013,943	725,233,042	32.944	22.12	22.19	22.22	21.78	22.62	32,742,275	22.150	-1.50%
2016-02-26	0	33.40	33.35	33.45	32.75	33.50	24,961,247	826,688,044	33.119	22.46	22.42	22.49	22.02	22.52	37,125,926	22.267	3.25%
2016-02-25	0	32.35	32.30	32.35	32.25	33.35	30,205,483	986,363,321	32.655	21.75	21.72	21.75	21.68	22.42	44,925,902	21.955	-3.00%
2016-02-24	0	33.35	33.35	33.45	32.90	34.00	28,170,068	939,115,807	33.337	22.42	22.42	22.49	22.12	22.86	41,898,543	22.414	-2.06%
2016-02-23	0	34.05	34.00	34.05	33.70	34.65	27,781,205	946,412,009	34.067	22.89	22.86	22.89	22.66	23.30	41,320,170	22.904	-1.30%
2016-02-22	0	34.50	34.40	34.50	34.15	34.75	26,960,185	929,654,496	34.482	23.20	23.13	23.20	22.96	23.36	40,099,032	23.184	2.07%
2016-02-19	0	33.80	33.65	33.75	33.60	34.15	25,693,183	868,462,541	33.801	22.73	22.62	22.69	22.59	22.96	38,214,566	22.726	-1.02%
2016-02-18	0	34.15	34.15	34.20	33.90	34.85	45,179,288	1,550,626,992	34.322	22.96	22.96	22.99	22.79	23.43	67,197,080	23.076	3.96%
2016-02-17	0	32.85	32.75	32.85	32.70	34.15	38,509,401	1,283,777,236	33.337	22.09	22.02	22.09	21.99	22.96	57,276,673	22.414	-2.38%
2016-02-16	0	33.65	33.65	33.70	32.65	34.15	43,497,409	1,463,710,842	33.651	22.62	22.62	22.66	21.95	22.96	64,695,550	22.625	3.38%
2016-02-15	0	32.55	32.55	32.65	31.35	33.00	53,927,103	1,745,167,556	32.362	21.88	21.88	21.95	21.08	22.19	80,208,078	21.758	6.37%
2016-02-12	0	30.60	30.55	30.60	30.50	31.80	57,333,287	1,774,724,977	30.955	20.57	20.54	20.57	20.51	21.38	85,274,241	20.812	-4.23%
2016-02-11	0	31.95	31.90	31.95	31.40	32.10	55,576,329	1,765,410,860	31.766	21.48	21.45	21.48	21.11	21.58	82,661,042	21.357	-5.61%
2016-02-05	0	33.85	33.75	33.80	33.35	34.40	22,666,571	770,136,841	33.977	22.76	22.69	22.73	22.42	23.13	33,712,957	22.844	1.65%
2016-02-04	0	33.30	33.20	33.30	33.10	33.70	31,907,050	1,065,985,004	33.409	22.39	22.32	22.39	22.25	22.66	47,456,715	22.462	1.06%
2016-02-03	0	32.95	33.00	33.05	32.40	33.20	56,072,619	1,838,398,603	32.786	22.15	22.19	22.22	21.78	22.32	83,399,196	22.043	-3.23%
2016-02-02	0	34.05	34.05	34.10	33.80	34.60	26,498,651	906,477,030	34.208	22.89	22.89	22.93	22.73	23.26	39,412,573	23.000	-0.44%
2016-02-01	0	34.20	34.15	34.25	33.95	35.30	38,681,086	1,334,207,953	34.493	22.99	22.96	23.03	22.83	23.73	57,532,028	23.191	-2.15%
2016-01-29	0	34.95	34.95	35.05	33.85	35.20	46,855,547	1,631,571,811	34.821	23.50	23.50	23.57	22.76	23.67	69,690,252	23.412	2.34%
2016-01-28	0	34.15	34.20	34.25	33.70	34.60	34,371,122	1,171,881,500	34.095	22.96	22.99	23.03	22.66	23.26	51,121,634	22.923	1.04%
2016-01-27	0	33.80	33.75	33.80	33.30	34.50	54,783,064	1,858,236,820	33.920	22.73	22.69	22.73	22.39	23.20	81,481,186	22.806	-0.44%
2016-01-26	0	33.95	33.90	34.00	33.60	34.80	44,828,274	1,523,379,478	33.983	22.83	22.79	22.86	22.59	23.40	66,675,002	22.848	-3.41%
2016-01-25	0	35.15	35.10	35.15	34.95	35.45	27,927,965	983,686,867	35.222	23.63	23.60	23.63	23.50	23.83	41,538,452	23.681	1.30%
2016-01-22	0	34.70	34.65	34.70	33.85	34.95	54,035,830	1,868,322,634	34.576	23.33	23.30	23.33	22.76	23.50	80,369,793	23.247	3.43%
2016-01-21	0	33.55	33.55	33.60	33.55	35.80	67,450,697	2,323,488,944	34.447	22.56	22.56	22.59	22.56	24.07	100,322,296	23.160	-4.28%
2016-01-20	0	35.05	35.00	35.05	34.20	36.10	61,650,073	2,154,580,983	34.949	23.57	23.53	23.57	22.99	24.27	91,694,781	23.497	-4.10%
2016-01-19	0	36.55	36.50	36.60	34.85	36.65	45,020,678	1,618,882,221	35.959	24.57	24.54	24.61	23.43	24.64	66,961,173	24.176	5.33%
2016-01-18	0	34.70	34.60	34.70	34.30	35.35	34,274,001	1,197,200,130	34.930	23.33	23.26	23.33	23.06	23.77	50,977,182	23.485	-1.14%
2016-01-15	0	35.10	35.10	35.15	35.00	36.55	41,228,385	1,459,863,999	35.409	23.60	23.60	23.63	23.53	24.57	61,320,734	23.807	-3.31%
2016-01-14	0	36.30	36.30	36.40	35.00	36.50	46,651,390	1,673,376,503	35.870	24.41	24.41	24.47	23.53	24.54	69,386,600	24.117	0.41%
2016-01-13	0	36.15	36.10	36.20	36.00	37.40	41,216,282	1,514,511,895	36.745	24.31	24.27	24.34	24.20	25.15	61,302,733	24.705	1.40%
2016-01-12	0	35.65	35.60	35.65	35.50	37.10	52,476,338	1,894,286,797	36.098	23.97	23.94	23.97	23.87	24.94	78,050,294	24.270	-1.93%
2016-01-11	0	36.35	36.30	36.35	36.20	36.95	52,673,127	1,928,084,330	36.605	24.44	24.41	24.44	24.34	24.84	78,342,986	24.611	-4.34%
2016-01-08	0	38.00	38.05	38.10	37.65	38.60	58,023,171	2,216,662,234	38.203	25.55	25.58	25.62	25.31	25.95	86,300,335	25.685	0.13%
2016-01-07	0	37.95	37.90	38.00	37.30	39.60	74,388,997	2,831,772,415	38.067	25.52	25.48	25.55	25.08	26.62	110,641,925	25.594	-5.36%
2016-01-06	0	40.10	40.00	40.05	39.50	40.40	34,880,806	1,394,871,809	39.990	26.96	26.89	26.93	26.56	27.16	51,879,709	26.887	-0.74%
2016-01-05	0	40.40	40.35	40.40	39.90	41.20	48,037,712	1,944,528,437	40.479	27.16	27.13	27.16	26.83	27.70	71,448,536	27.216	-1.10%
2016-01-04	0	40.85	40.85	40.90	40.60	42.75	45,114,145	1,862,996,311	41.295	27.47	27.47	27.50	27.30	28.74	67,100,190	27.764	-5.00%
2015-12-31	0	43.00	43.00	43.20	42.70	43.45	8,074,334	348,005,538	43.100	28.91	28.91	29.05	28.71	29.21	12,009,301	28.978	0.12%
2015-12-30	0	42.95	43.00	43.05	42.85	44.00	22,885,686	985,223,334	43.050	28.88	28.91	28.94	28.81	29.58	34,038,856	28.944	-1.94%
2015-12-29	0	43.80	43.80	43.85	43.40	43.90	7,763,976	339,405,731	43.715	29.45	29.45	29.48	29.18	29.52	11,547,692	29.392	0.69%
2015-12-28	0	43.50	43.55	43.60	43.30	44.20	14,454,249	629,785,359	43.571	29.25	29.28	29.31	29.11	29.72	21,498,420	29.294	-1.58%
2015-12-24	0	44.20	44.10	44.20	43.95	44.30	6,997,244	309,137,559	44.180	29.72	29.65	29.72	29.55	29.78	10,407,299	29.704	0.45%
2015-12-23	0	44.00	43.90	44.05	43.65	44.40	18,559,539	818,618,400	44.108	29.58	29.52	29.62	29.35	29.85	27,604,393	29.655	1.15%
2015-12-22	0	43.50	43.50	43.55	43.25	43.90	15,733,463	685,186,605	43.550	29.25	29.25	29.28	29.08	29.52	23,401,050	29.280	0.23%
2015-12-21	0	43.40	43.35	43.40	42.40	43.70	20,766,343	901,014,168	43.388	29.18	29.15	29.18	28.51	29.38	30,886,667	29.172	1.64%
2015-12-18	0	42.70	42.55	42.70	42.20	43.20	21,983,903	939,620,891	42.741	28.71	28.61	28.71	28.37	29.05	32,697,596	28.737	0.12%
2015-12-17	0	42.65	42.60	42.65	42.45	43.55	23,758,726	1,019,770,485	42.922	28.68	28.64	28.68	28.54	29.28	35,337,366	28.858	1.19%
2015-12-16	0	42.15	42.20	42.25	42.05	42.80	20,772,559	880,914,926	42.408	28.34	28.37	28.41	28.27	28.78	30,895,912	28.512	1.44%
2015-12-15	0	41.55	41.55	41.60	41.10	42.15	27,638,382	1,153,861,962	41.749	27.94	27.94	27.97	27.63	28.34	41,107,743	28.069	0.73%
2015-12-14	0	41.25	41.25	41.35	40.00	41.85	47,138,690	1,928,639,549	40.914	27.73	27.73	27.80	26.89	28.14	70,111,382	27.508	0.73%
2015-12-11	0	40.95	40.95	41.00	40.75	42.25	43,098,639	1,776,902,224	41.229	27.53	27.53	27.57	27.40	28.41	64,102,442	27.720	-3.08%
2015-12-10	0	42.25	42.20	42.30	42.00	42.95	25,108,060	1,061,995,614	42.297	28.41	28.37	28.44	28.24	28.88	37,344,288	28.438	-1.05%
2015-12-09	0	42.70	42.75	42.80	42.60	43.30	20,090,382	860,181,018	42.816	28.71	28.74	28.78	28.64	29.11	29,881,281	28.787	-1.39%
2015-12-08	0	43.30	43.25	43.30	42.55	43.40	29,225,522	1,255,375,372	42.955	29.11	29.08	29.11	28.61	29.18	43,468,364	28.880	-1.25%
2015-12-07	0	43.85	43.90	43.95	43.50	44.30	16,768,278	735,709,110	43.875	29.48	29.52	29.55	29.25	29.78	24,940,174	29.499	0.11%
2015-12-04	0	43.80	43.80	43.85	43.30	43.95	24,765,135	1,082,449,533	43.709	29.45	29.45	29.48	29.11	29.55	36,834,241	29.387	-1.02%
2015-12-03	0	44.25	44.20	44.25	43.85	44.80	24,376,086	1,082,039,953	44.389	29.75	29.72	29.75	29.48	30.12	36,255,591	29.845	0.00%
2015-12-02	0	44.25	44.15	44.25	43.20	44.65	42,380,217	1,870,133,957	44.128	29.75	29.68	29.75	29.05	30.02	63,033,903	29.669	2.19%
2015-12-01	0	43.30	43.25	43.30	42.75	43.90	29,845,668	1,294,335,828	43.368	29.11	29.08	29.11	28.74	29.52	44,390,734	29.158	2.00%
2015-11-30	0	42.45	42.45	42.50	42.20	43.20	57,558,485	2,451,961,134	42.599	28.54	28.54	28.57	28.37	29.05	85,609,187	28.641	-1.96%
2015-11-27	0	43.30	43.30	43.35	43.00	44.65	47,931,574	2,080,470,886	43.405	29.11	29.11	29.15	28.91	30.02	71,290,672	29.183	-2.26%
2015-11-26	0	44.30	44.30	44.40	44.05	44.90	15,489,345	689,203,527	44.495	29.78	29.78	29.85	29.62	30.19	23,037,963	29.916	0.00%
2015-11-25	0	44.30	44.30	44.40	43.90	44.50	20,938,886	927,619,453	44.301	29.78	29.78	29.85	29.52	29.92	31,143,297	29.786	-0.56%
2015-11-24	0	44.55	44.50	44.55	43.85	44.75	17,094,544	756,765,220	44.269	29.95	29.92	29.95	29.48	30.09	25,425,444	29.764	-0.11%
2015-11-23	0	44.60	44.55	44.65	44.40	44.95	16,137,536	720,272,482	44.633	29.99	29.95	30.02	29.85	30.22	24,002,045	30.009	-0.34%
2015-11-20	0	44.75	44.75	44.80	43.85	44.85	24,055,564	1,066,849,773	44.349	30.09	30.09	30.12	29.48	30.15	35,778,865	29.818	1.13%
2015-11-19	0	44.25	44.15	44.25	44.05	44.85	28,667,306	1,274,228,422	44.449	29.75	29.68	29.75	29.62	30.15	42,638,106	29.885	0.68%
2015-11-18	0	43.95	43.95	44.00	43.55	44.30	21,948,944	964,491,273	43.942	29.55	29.55	29.58	29.28	29.78	32,645,600	29.544	-0.45%
2015-11-17	0	44.15	44.05	44.15	43.85	45.00	31,534,383	1,400,095,346	44.399	29.68	29.62	29.68	29.48	30.26	46,902,432	29.851	1.15%
2015-11-16	0	43.65	43.60	43.65	43.15	44.05	40,386,187	1,760,491,428	43.591	29.35	29.31	29.35	29.01	29.62	60,068,097	29.308	-1.91%
2015-11-13	0	44.50	44.45	44.50	44.15	44.95	37,214,985	1,656,200,027	44.504	29.92	29.89	29.92	29.68	30.22	55,351,433	29.922	-1.87%
2015-11-12	0	45.35	45.35	45.40	44.50	45.70	28,050,233	1,268,296,584	45.215	30.49	30.49	30.52	29.92	30.73	41,720,307	30.400	1.00%
2015-11-11	0	44.90	44.85	44.95	44.40	45.25	24,111,112	1,079,425,000	44.769	30.19	30.15	30.22	29.85	30.42	35,861,484	30.100	-0.66%
2015-11-10	0	45.20	45.25	45.30	44.80	45.90	34,407,052	1,559,553,118	45.327	30.39	30.42	30.46	30.12	30.86	51,175,075	30.475	-1.31%
2015-11-09	0	45.80	45.75	45.80	45.10	46.70	37,755,108	1,741,796,547	46.134	30.79	30.76	30.79	30.32	31.40	56,154,781	31.018	0.44%
2015-11-06	0	45.60	45.60	45.65	45.00	45.95	27,830,814	1,268,898,694	45.593	30.66	30.66	30.69	30.26	30.89	41,393,956	30.654	0.44%
2015-11-05	0	45.40	45.35	45.40	43.70	46.60	78,603,408	3,596,138,161	45.750	30.52	30.49	30.52	29.38	31.33	116,910,198	30.760	2.83%
2015-11-04	0	44.15	44.10	44.15	43.05	44.80	69,582,355	3,077,343,201	44.226	29.68	29.65	29.68	28.94	30.12	103,492,802	29.735	2.79%
2015-11-03	0	42.95	42.95	43.00	42.85	43.55	26,622,688	1,148,579,706	43.143	28.88	28.88	28.91	28.81	29.28	39,597,058	29.007	-0.35%
2015-11-02	0	43.10	43.20	43.25	42.80	43.70	32,607,771	1,408,312,491	43.189	28.98	29.05	29.08	28.78	29.38	48,498,927	29.038	-1.26%
2015-10-30	0	43.65	43.70	43.75	43.35	44.10	35,167,099	1,536,126,366	43.681	29.35	29.38	29.41	29.15	29.65	52,305,525	29.368	0.11%
2015-10-29	0	43.60	43.50	43.55	43.15	44.30	43,523,499	1,901,384,467	43.686	29.31	29.25	29.28	29.01	29.78	64,734,355	29.372	-1.02%
2015-10-28	0	44.05	44.00	44.05	43.70	44.80	37,766,342	1,664,950,281	44.086	29.62	29.58	29.62	29.38	30.12	56,171,490	29.640	-0.45%
2015-10-27	0	44.25	44.30	44.35	43.20	44.55	34,251,788	1,508,086,611	44.029	29.75	29.78	29.82	29.05	29.95	50,944,144	29.603	0.68%
2015-10-26	0	43.95	43.95	44.05	43.85	45.15	46,919,744	2,087,179,486	44.484	29.55	29.55	29.62	29.48	30.36	69,785,735	29.908	0.34%
2015-10-23	0	43.80	43.80	43.85	43.70	44.30	27,282,575	1,198,837,201	43.941	29.45	29.45	29.48	29.38	29.78	40,578,536	29.544	0.92%
2015-10-22	0	43.40	43.40	43.50	42.80	43.50	21,226,159	917,560,068	43.228	29.18	29.18	29.25	28.78	29.25	31,570,571	29.064	-0.34%
2015-10-20	0	43.55	43.50	43.55	43.10	43.70	18,255,521	792,327,808	43.402	29.28	29.25	29.28	28.98	29.38	27,152,214	29.181	0.11%
2015-10-19	0	43.50	43.45	43.55	42.80	43.70	18,213,735	789,997,551	43.374	29.25	29.21	29.28	28.78	29.38	27,090,064	29.162	0.58%
2015-10-16	0	43.25	43.20	43.25	43.10	43.65	36,657,410	1,589,696,470	43.366	29.08	29.05	29.08	28.98	29.35	54,522,128	29.157	1.41%
2015-10-15	0	42.65	42.65	42.70	42.00	43.00	37,394,323	1,591,435,258	42.558	28.68	28.68	28.71	28.24	28.91	55,618,170	28.614	2.16%
2015-10-14	0	41.75	41.75	41.80	41.55	42.45	25,471,216	1,067,208,886	41.899	28.07	28.07	28.10	27.94	28.54	37,884,425	28.170	-0.83%
2015-10-13	0	42.10	42.05	42.15	41.85	42.85	24,824,722	1,048,374,852	42.231	28.31	28.27	28.34	28.14	28.81	36,922,867	28.394	-1.06%
2015-10-12	0	42.55	42.55	42.65	42.30	43.15	30,175,172	1,289,062,740	42.719	28.61	28.61	28.68	28.44	29.01	44,880,819	28.722	0.59%
2015-10-09	0	42.30	42.25	42.30	42.15	43.30	45,519,117	1,939,775,715	42.615	28.44	28.41	28.44	28.34	29.11	67,702,522	28.651	-0.47%
2015-10-08	0	42.50	42.50	42.55	41.50	43.40	71,744,253	3,023,457,783	42.142	28.57	28.57	28.61	27.90	29.18	106,708,285	28.334	-1.62%
2015-10-07	0	43.20	43.15	43.20	41.35	43.45	72,880,870	3,124,049,575	42.865	29.05	29.01	29.05	27.80	29.21	108,398,824	28.820	3.85%
2015-10-06	0	41.60	41.55	41.60	41.25	42.10	31,878,583	1,329,471,858	41.704	27.97	27.94	27.97	27.73	28.31	47,414,375	28.039	0.60%
2015-10-05	0	41.35	41.30	41.35	41.10	41.80	39,965,332	1,656,605,128	41.451	27.80	27.77	27.80	27.63	28.10	59,442,141	27.869	2.86%
2015-10-02	0	40.20	40.05	40.15	38.30	40.45	47,974,061	1,909,317,114	39.799	27.03	26.93	26.99	25.75	27.20	71,353,865	26.758	4.82%
2015-09-30	0	38.35	38.35	38.45	38.05	38.85	34,268,883	1,317,715,106	38.452	25.78	25.78	25.85	25.58	26.12	50,969,570	25.853	0.79%
2015-09-29	0	38.05	37.95	38.00	37.20	38.15	42,987,647	1,618,197,187	37.643	25.58	25.52	25.55	25.01	25.65	63,937,359	25.309	-2.44%
2015-09-25	0	39.00	39.05	39.15	38.30	39.40	26,685,475	1,038,450,809	38.914	26.22	26.25	26.32	25.75	26.49	39,690,444	26.164	0.39%
2015-09-24	0	38.85	38.70	38.75	38.60	39.65	26,705,964	1,042,260,691	39.027	26.12	26.02	26.05	25.95	26.66	39,720,918	26.240	-1.27%
2015-09-23	0	39.35	39.30	39.40	38.05	39.85	51,546,965	2,006,171,111	38.919	26.46	26.42	26.49	25.58	26.79	76,667,998	26.167	-1.75%
2015-09-22	0	40.05	39.95	40.05	39.95	41.10	28,498,872	1,154,156,190	40.498	26.93	26.86	26.93	26.86	27.63	42,387,587	27.229	0.00%
2015-09-21	0	40.05	40.00	40.05	39.35	40.30	21,356,784	850,673,809	39.832	26.93	26.89	26.93	26.46	27.10	31,764,855	26.780	-0.87%
2015-09-18	0	40.40	40.35	40.40	39.25	40.55	43,351,495	1,744,673,350	40.245	27.16	27.13	27.16	26.39	27.26	64,478,526	27.058	2.41%
2015-09-17	0	39.45	39.40	39.45	39.20	40.45	52,274,154	2,078,865,592	39.769	26.52	26.49	26.52	26.36	27.20	77,749,577	26.738	1.54%
2015-09-16	0	38.85	38.80	38.85	37.85	39.70	57,540,758	2,232,376,818	38.796	26.12	26.09	26.12	25.45	26.69	85,582,821	26.084	1.97%
2015-09-15	0	38.10	38.05	38.10	37.80	38.55	19,621,392	747,810,467	38.112	25.62	25.58	25.62	25.41	25.92	29,183,732	25.624	-0.39%
2015-09-14	0	38.25	38.25	38.30	37.55	38.70	24,706,940	940,472,170	38.065	25.72	25.72	25.75	25.25	26.02	36,747,685	25.593	0.39%
2015-09-11	0	38.10	38.00	38.20	38.00	39.45	35,903,130	1,385,669,913	38.595	25.62	25.55	25.68	25.55	26.52	53,400,255	25.949	-0.78%
2015-09-10	0	38.40	38.35	38.45	37.75	38.90	32,994,326	1,268,116,728	38.434	25.82	25.78	25.85	25.38	26.15	49,073,867	25.841	-1.16%
2015-09-09	0	38.85	38.75	38.80	37.85	39.20	86,049,241	3,334,135,997	38.747	26.12	26.05	26.09	25.45	26.36	127,984,703	26.051	3.60%
2015-09-08	0	37.50	37.45	37.50	35.60	37.90	56,506,848	2,088,111,983	36.953	25.21	25.18	25.21	23.94	25.48	84,045,043	24.845	5.49%
2015-09-07	0	35.55	35.55	35.60	35.20	36.95	45,342,291	1,641,502,292	36.202	23.90	23.90	23.94	23.67	24.84	67,439,522	24.340	0.33%
2015-09-04	0	35.65	35.70	35.75	35.25	37.45	52,789,569	1,899,053,935	35.974	23.82	23.86	23.89	23.55	25.03	78,999,702	24.039	-3.26%
2015-09-02	0	36.85	36.65	36.70	36.50	38.30	54,643,040	2,035,998,989	37.260	24.62	24.49	24.52	24.39	25.59	81,773,426	24.898	-0.81%
2015-09-01	0	37.15	37.20	37.25	36.85	38.10	47,861,381	1,796,455,833	37.535	24.82	24.86	24.89	24.62	25.46	71,624,659	25.082	-2.11%
2015-08-31	0	37.95	37.95	38.05	36.55	38.55	73,153,184	2,755,390,467	37.666	25.36	25.36	25.43	24.42	25.76	109,473,896	25.169	0.93%
2015-08-28	0	37.60	37.60	37.70	37.60	39.30	73,609,718	2,844,685,275	38.646	25.13	25.13	25.19	25.13	26.26	110,157,100	25.824	-1.18%
2015-08-27	0	38.05	38.05	38.10	36.40	38.50	109,994,831	4,132,546,426	37.570	25.43	25.43	25.46	24.32	25.73	164,607,499	25.105	5.99%
2015-08-26	0	35.90	35.90	36.00	35.60	37.70	81,436,947	2,966,143,640	36.423	23.99	23.99	24.06	23.79	25.19	121,870,565	24.338	-1.64%
2015-08-25	0	36.50	36.50	36.55	35.00	37.75	112,783,584	4,108,935,270	36.432	24.39	24.39	24.42	23.39	25.23	168,780,874	24.345	1.96%
2015-08-24	0	35.80	35.70	35.75	35.10	37.30	107,031,162	3,849,890,733	35.970	23.92	23.86	23.89	23.45	24.92	160,172,362	24.036	-7.73%
2015-08-21	0	38.80	38.80	38.85	38.25	39.35	55,653,806	2,154,215,450	38.707	25.93	25.93	25.96	25.56	26.29	83,286,039	25.865	-2.02%
2015-08-20	0	39.60	39.55	39.60	38.90	40.30	49,219,276	1,945,883,844	39.535	26.46	26.43	26.46	25.99	26.93	73,656,751	26.418	-1.74%
2015-08-19	0	40.30	40.30	40.35	39.70	41.50	54,525,478	2,198,243,550	40.316	26.93	26.93	26.96	26.53	27.73	81,597,494	26.940	-2.89%
2015-08-18	0	41.50	41.50	41.55	40.80	43.50	37,295,540	1,561,801,840	41.876	27.73	27.73	27.76	27.26	29.07	55,812,855	27.983	-3.04%
2015-08-17	0	42.80	42.70	42.75	41.55	42.80	28,702,393	1,212,451,598	42.242	28.60	28.53	28.57	27.76	28.60	42,953,192	28.227	-1.04%
2015-08-14	0	43.25	43.15	43.20	43.00	43.90	22,445,207	972,042,080	43.307	28.90	28.83	28.87	28.73	29.34	33,589,300	28.939	-0.35%
2015-08-13	0	43.40	43.40	43.45	42.85	43.90	34,884,256	1,512,577,997	43.360	29.00	29.00	29.03	28.63	29.34	52,204,363	28.974	-0.12%
2015-08-12	0	43.45	43.45	43.50	42.90	44.30	47,670,661	2,073,075,338	43.487	29.03	29.03	29.07	28.67	29.60	71,339,246	29.059	-2.47%
2015-08-11	0	44.55	44.45	44.50	44.40	46.10	39,716,203	1,801,296,460	45.354	29.77	29.70	29.74	29.67	30.81	59,435,382	30.307	0.11%
2015-08-10	0	44.50	44.40	44.45	43.50	45.20	30,197,377	1,343,387,759	44.487	29.74	29.67	29.70	29.07	30.20	45,190,439	29.727	1.02%
2015-08-07	0	44.05	44.05	44.10	43.10	44.95	36,875,351	1,634,016,403	44.312	29.44	29.44	29.47	28.80	30.04	55,184,041	29.610	1.73%
2015-08-06	0	43.30	43.25	43.30	42.80	43.65	28,333,748	1,225,077,589	43.237	28.93	28.90	28.93	28.60	29.17	42,401,514	28.892	-1.14%
2015-08-05	0	43.80	43.75	43.85	43.45	44.50	31,438,685	1,383,152,086	43.995	29.27	29.23	29.30	29.03	29.74	47,048,059	29.399	-0.79%
2015-08-04	0	44.15	44.05	44.20	42.85	44.50	34,847,802	1,528,047,260	43.849	29.50	29.44	29.54	28.63	29.74	52,149,810	29.301	1.61%
2015-08-03	0	43.45	43.35	43.45	42.80	44.00	46,449,663	2,005,548,543	43.177	29.03	28.97	29.03	28.60	29.40	69,512,020	28.852	-2.58%
2015-07-31	0	44.60	44.55	44.60	43.80	45.50	40,338,576	1,788,778,638	44.344	29.80	29.77	29.80	29.27	30.40	60,366,765	29.632	-0.34%
2015-07-30	0	44.75	44.75	44.85	44.55	45.95	35,540,137	1,602,237,806	45.082	29.90	29.90	29.97	29.77	30.70	53,185,891	30.125	-1.65%
2015-07-29	0	45.50	45.40	45.45	44.35	46.60	56,407,973	2,544,157,455	45.103	30.40	30.34	30.37	29.64	31.14	84,414,652	30.139	-1.09%
2015-07-28	0	46.00	45.90	46.00	45.20	46.85	79,646,120	3,654,630,909	45.886	30.74	30.67	30.74	30.20	31.31	119,190,588	30.662	-2.44%
2015-07-27	0	47.15	47.15	47.20	46.10	48.20	46,982,320	2,207,883,475	46.994	31.51	31.51	31.54	30.81	32.21	70,309,142	31.403	-2.20%
2015-07-24	0	97.05	97.05	97.20	96.50	98.30	18,593,659	1,805,203,800	97.087	32.21	32.21	32.26	32.03	32.63	56,016,610	32.226	-1.27%
2015-07-23	0	98.30	98.30	98.35	96.60	99.45	23,182,017	2,283,418,925	98.500	32.63	32.63	32.65	32.06	33.01	69,839,831	32.695	1.76%
2015-07-22	0	96.60	96.40	96.70	95.00	96.70	17,149,013	1,643,262,037	95.823	32.06	32.00	32.10	31.53	32.10	51,664,365	31.806	-0.72%
2015-07-21	0	97.30	97.20	97.35	94.85	98.40	16,196,817	1,575,611,774	97.279	32.30	32.26	32.31	31.48	32.66	48,795,710	32.290	1.20%
2015-07-20	0	96.15	96.10	96.35	95.35	98.00	18,938,395	1,824,736,268	96.351	31.92	31.90	31.98	31.65	32.53	57,055,187	31.982	-0.93%
2015-07-17	0	97.05	97.00	97.25	95.55	98.25	25,160,696	2,450,255,722	97.384	32.21	32.20	32.28	31.72	32.61	75,800,944	32.325	1.73%
2015-07-16	0	95.40	95.30	95.40	92.50	95.65	13,682,551	1,294,347,129	94.598	31.67	31.63	31.67	30.70	31.75	41,221,049	31.400	1.54%
2015-07-15	0	93.95	93.80	93.95	92.85	96.00	26,889,336	2,525,090,541	93.907	31.18	31.14	31.18	30.82	31.87	81,008,770	31.171	-1.47%
2015-07-14	0	95.35	95.30	95.35	94.30	98.45	30,130,911	2,880,450,974	95.598	31.65	31.63	31.65	31.30	32.68	90,774,575	31.732	-2.05%
2015-07-13	0	97.35	97.40	97.50	95.10	98.70	37,811,213	3,669,526,318	97.049	32.31	32.33	32.36	31.57	32.76	113,912,812	32.213	1.56%
2015-07-10	0	95.85	95.90	95.95	92.60	97.40	62,254,976	5,956,532,792	95.680	31.82	31.83	31.85	30.74	32.33	187,553,871	31.759	4.98%
2015-07-09	0	91.30	91.30	91.45	84.85	94.20	72,638,862	6,584,110,224	90.642	30.31	30.31	30.36	28.16	31.27	218,837,122	30.087	6.60%
2015-07-08	0	85.65	85.60	86.10	82.50	89.75	84,672,269	7,260,716,583	85.751	28.43	28.41	28.58	27.38	29.79	255,089,840	28.463	-6.19%
2015-07-07	0	91.30	91.25	91.30	88.90	95.35	71,709,281	6,596,086,410	91.984	30.31	30.29	30.31	29.51	31.65	216,036,599	30.532	-3.89%
2015-07-06	0	95.00	94.90	94.95	91.60	103.0	72,127,136	6,923,428,840	95.989	31.53	31.50	31.52	30.40	34.19	217,295,459	31.862	-4.04%
2015-07-03	0	99.00	99.00	99.05	98.45	103.0	40,145,201	4,017,427,164	100.07	32.86	32.86	32.88	32.68	34.19	120,944,354	33.217	-2.85%
2015-07-02	0	101.9	101.8	101.9	101.5	104.5	33,502,515	3,439,091,176	102.65	33.82	33.79	33.82	33.69	34.69	100,932,115	34.073	-2.67%
2015-06-30	0	104.7	104.4	104.6	101.4	106.5	39,256,860	4,098,561,772	104.40	34.75	34.65	34.72	33.66	35.35	118,268,073	34.655	2.15%
2015-06-29	0	102.5	102.4	102.5	99.20	108.0	54,697,621	5,620,477,514	102.76	34.02	33.99	34.02	32.93	35.85	164,786,034	34.108	-3.85%
2015-06-26	0	106.6	106.5	106.6	104.1	109.6	37,104,230	3,971,798,629	107.04	35.38	35.35	35.38	34.55	36.38	111,782,904	35.531	-3.53%
2015-06-25	0	110.5	110.5	110.6	109.6	112.2	18,624,592	2,060,557,810	110.64	36.68	36.68	36.71	36.38	37.24	56,109,801	36.724	-1.16%
2015-06-24	0	111.8	111.8	112.0	110.7	112.7	15,797,009	1,765,895,264	111.79	37.11	37.11	37.18	36.74	37.41	47,591,219	37.105	0.63%
2015-06-23	0	111.1	111.0	111.1	107.9	111.5	25,737,903	2,836,743,645	110.22	36.88	36.84	36.88	35.82	37.01	77,539,880	36.584	2.02%
2015-06-22	0	108.9	109.0	109.1	107.0	109.4	17,183,394	1,859,138,410	108.19	36.15	36.18	36.21	35.52	36.31	51,767,943	35.913	1.11%
2015-06-19	0	107.7	107.5	107.7	107.1	111.3	30,456,787	3,319,349,801	108.99	35.75	35.68	35.75	35.55	36.94	91,756,333	36.176	-2.27%
2015-06-18	0	110.2	110.0	110.1	109.2	112.3	13,729,771	1,517,184,376	110.50	36.58	36.51	36.55	36.25	37.28	41,363,307	36.679	-0.63%
2015-06-17	0	110.9	110.8	110.9	109.1	111.6	16,219,421	1,793,475,793	110.58	36.81	36.78	36.81	36.21	37.04	48,863,808	36.704	1.19%
2015-06-16	0	109.6	109.5	109.6	109.3	112.4	16,999,870	1,875,808,025	110.34	36.38	36.35	36.38	36.28	37.31	51,215,046	36.626	-1.53%
2015-06-15	0	111.3	111.3	111.4	111.2	114.4	11,791,904	1,325,394,252	112.40	36.94	36.94	36.98	36.91	37.97	35,525,148	37.309	-3.13%
2015-06-12	0	114.9	114.9	115.0	113.0	115.4	21,122,545	2,412,321,105	114.21	38.14	38.14	38.17	37.51	38.30	63,635,316	37.909	2.77%
2015-06-11	0	111.8	111.6	111.7	110.0	112.8	17,999,993	2,008,542,048	111.59	37.11	37.04	37.08	36.51	37.44	54,228,089	37.039	2.01%
2015-06-10	0	109.6	109.5	109.6	108.5	112.8	20,617,611	2,285,473,055	110.85	36.38	36.35	36.38	36.01	37.44	62,114,115	36.795	-1.26%
2015-06-09	0	111.0	110.9	111.0	110.8	115.0	18,216,539	2,040,588,993	112.02	36.84	36.81	36.84	36.78	38.17	54,880,471	37.182	-3.14%
2015-06-08	0	114.6	114.5	114.6	110.5	115.7	21,893,824	2,493,689,571	113.90	38.04	38.01	38.04	36.68	38.40	65,958,927	37.807	3.06%
2015-06-05	0	111.2	111.0	111.5	111.0	114.2	20,739,122	2,325,448,364	112.13	36.91	36.84	37.01	36.84	37.91	62,480,188	37.219	-1.42%
2015-06-04	0	112.8	113.1	113.2	110.4	115.7	24,224,172	2,732,187,966	112.79	37.44	37.54	37.57	36.65	38.40	72,979,503	37.438	-0.09%
2015-06-03	0	112.9	112.6	112.9	112.1	115.5	16,952,688	1,922,380,944	113.40	37.48	37.38	37.48	37.21	38.34	51,072,902	37.640	-1.74%
2015-06-02	0	114.9	114.6	114.7	113.1	115.5	17,699,080	2,024,980,346	114.41	38.14	38.04	38.07	37.54	38.34	53,321,536	37.977	-1.29%
2015-06-01	0	116.4	116.7	116.8	110.3	117.2	25,991,352	2,972,879,850	114.38	38.64	38.74	38.77	36.61	38.90	78,303,439	37.966	2.02%
2015-05-29	0	114.1	113.9	114.0	113.2	115.7	33,697,127	3,860,613,384	114.57	37.87	37.81	37.84	37.57	38.40	101,518,417	38.029	-1.89%
2015-05-28	0	116.3	116.3	116.4	113.2	122.3	43,922,808	5,133,360,755	116.87	38.60	38.60	38.64	37.57	40.60	132,325,048	38.794	-4.12%
2015-05-27	0	121.3	121.5	121.6	120.2	122.5	20,348,511	2,463,948,622	121.09	40.26	40.33	40.36	39.90	40.66	61,303,405	40.193	-0.98%
2015-05-26	0	122.5	122.3	122.4	121.1	125.8	37,953,733	4,665,143,966	122.92	40.66	40.60	40.63	40.20	41.76	114,342,178	40.800	2.77%
2015-05-22	0	119.2	119.2	119.3	113.6	119.4	30,718,647	3,588,068,160	116.80	39.57	39.57	39.60	37.71	39.63	92,545,231	38.771	5.49%
2015-05-21	0	113.0	112.9	113.0	111.9	114.0	16,149,073	1,826,266,673	113.09	37.51	37.48	37.51	37.14	37.84	48,651,873	37.537	0.27%
2015-05-20	0	112.7	112.4	112.6	111.5	114.0	22,126,938	2,498,366,962	112.91	37.41	37.31	37.38	37.01	37.84	66,661,224	37.479	1.08%
2015-05-19	0	111.5	111.5	111.6	109.3	112.4	20,768,021	2,309,540,738	111.21	37.01	37.01	37.04	36.28	37.31	62,567,251	36.913	2.01%
2015-05-18	0	109.3	108.8	109.3	107.8	110.4	17,640,433	1,921,432,298	108.92	36.28	36.11	36.28	35.78	36.65	53,144,852	36.155	-1.00%
2015-05-15	0	110.4	110.0	110.4	107.7	111.0	21,835,390	2,386,973,996	109.32	36.65	36.51	36.65	35.75	36.84	65,782,885	36.286	2.13%
2015-05-14	0	108.1	108.2	108.3	107.1	109.0	13,359,530	1,443,354,005	108.04	35.88	35.91	35.95	35.55	36.18	40,247,892	35.862	-0.28%
2015-05-13	0	108.4	108.4	108.5	107.8	111.9	21,424,190	2,341,457,520	109.29	35.98	35.98	36.01	35.78	37.14	64,544,074	36.277	-2.52%
2015-05-12	0	111.2	110.9	111.5	110.3	112.7	18,309,504	2,043,764,160	111.62	36.91	36.81	37.01	36.61	37.41	55,160,544	37.051	-0.54%
2015-05-11	0	111.8	111.7	111.8	109.9	112.3	20,846,813	2,325,420,547	111.55	37.11	37.08	37.11	36.48	37.28	62,804,626	37.026	0.90%
2015-05-08	0	110.8	110.8	110.9	107.8	111.0	28,512,877	3,121,478,231	109.48	36.78	36.78	36.81	35.78	36.84	85,899,968	36.339	2.50%
2015-05-07	0	108.1	107.9	108.2	106.8	109.8	25,111,030	2,718,958,910	108.28	35.88	35.82	35.91	35.45	36.45	75,651,316	35.941	-0.55%
2015-05-06	0	108.7	108.7	108.8	106.2	113.4	41,000,776	4,510,570,139	110.01	36.08	36.08	36.11	35.25	37.64	123,521,922	36.516	1.30%
2015-05-05	0	107.3	107.3	107.5	105.6	111.4	27,359,713	2,948,683,633	107.77	35.62	35.62	35.68	35.05	36.98	82,425,862	35.774	-2.72%
2015-05-04	0	110.3	110.2	110.3	109.5	112.4	22,194,274	2,452,146,718	110.49	36.61	36.58	36.61	36.35	37.31	66,864,085	36.674	-0.99%
2015-04-30	0	111.4	111.6	111.8	109.1	112.1	29,896,005	3,307,598,411	110.64	36.98	37.04	37.11	36.21	37.21	90,066,880	36.724	1.09%
2015-04-29	0	110.2	109.9	110.1	108.3	111.3	27,812,472	3,058,345,416	109.96	36.58	36.48	36.55	35.95	36.94	83,789,877	36.500	-0.99%
2015-04-28	0	111.3	110.9	111.1	108.2	111.8	25,504,741	2,798,848,490	109.74	36.94	36.81	36.88	35.91	37.11	76,837,439	36.426	1.55%
2015-04-27	0	109.6	109.6	109.7	108.3	112.0	29,454,071	3,238,930,792	109.97	36.38	36.38	36.41	35.95	37.18	88,735,478	36.501	-0.54%
2015-04-24	0	110.2	110.3	110.4	105.0	110.6	31,595,505	3,398,972,692	107.58	36.58	36.61	36.65	34.85	36.71	95,186,918	35.708	1.01%
2015-04-23	0	109.1	108.9	109.0	108.3	114.4	25,985,132	2,886,526,137	111.08	36.21	36.15	36.18	35.95	37.97	78,284,700	36.872	-3.02%
2015-04-22	0	112.5	112.2	112.4	109.9	113.0	31,577,860	3,534,156,239	111.92	37.34	37.24	37.31	36.48	37.51	95,133,759	37.149	2.37%
2015-04-21	0	109.9	109.4	109.5	105.2	110.5	28,653,166	3,096,981,965	108.09	36.48	36.31	36.35	34.92	36.68	86,322,613	35.877	5.17%
2015-04-20	0	104.5	104.5	104.7	103.6	110.4	33,321,376	3,541,609,346	106.29	34.69	34.69	34.75	34.39	36.65	100,386,402	35.280	-4.04%
2015-04-17	0	108.9	108.7	108.9	107.5	112.8	28,513,649	3,146,469,811	110.35	36.15	36.08	36.15	35.68	37.44	85,902,294	36.628	-0.73%
2015-04-16	0	109.7	109.4	109.6	105.7	110.3	36,006,162	3,907,778,252	108.53	36.41	36.31	36.38	35.09	36.61	108,474,784	36.025	3.10%
2015-04-15	0	106.4	106.5	106.8	104.7	108.7	40,630,793	4,315,091,438	106.20	35.32	35.35	35.45	34.75	36.08	122,407,284	35.252	2.21%
2015-04-14	0	104.1	104.1	104.2	102.7	106.0	36,530,573	3,818,484,712	104.53	34.55	34.55	34.59	34.09	35.18	110,054,663	34.696	-2.89%
2015-04-13	0	107.2	107.1	107.2	104.8	108.7	48,055,230	5,120,438,701	106.55	35.58	35.55	35.58	34.79	36.08	144,774,683	35.368	2.78%
2015-04-10	0	104.3	103.9	104.0	98.05	104.6	53,407,847	5,422,616,543	101.53	34.62	34.49	34.52	32.55	34.72	160,900,367	33.702	6.10%
2015-04-09	0	98.30	98.25	98.35	97.25	103.7	59,195,664	5,931,418,736	100.20	32.63	32.61	32.65	32.28	34.42	178,337,165	33.260	1.08%
2015-04-08	0	97.25	97.05	97.15	94.65	97.95	47,937,852	4,608,630,981	96.138	32.28	32.21	32.25	31.42	32.51	144,421,062	31.911	4.40%
2015-04-02	0	93.15	93.10	93.15	92.80	95.35	27,549,484	2,580,999,864	93.686	30.92	30.90	30.92	30.80	31.65	82,997,580	31.097	-1.38%
2015-04-01	0	94.45	94.40	94.45	92.90	95.20	24,556,490	2,320,363,197	94.491	31.35	31.33	31.35	30.84	31.60	73,980,669	31.364	1.34%
2015-03-31	0	93.20	93.35	93.45	92.80	95.50	29,767,426	2,797,276,010	93.971	30.94	30.99	31.02	30.80	31.70	89,679,514	31.192	-0.11%
2015-03-30	0	93.30	93.05	93.15	92.15	93.90	32,339,024	3,014,626,625	93.219	30.97	30.89	30.92	30.59	31.17	97,426,897	30.942	2.30%
2015-03-27	0	91.20	91.30	91.35	90.55	91.90	14,299,332	1,300,429,386	90.943	30.27	30.31	30.32	30.06	30.50	43,079,208	30.187	0.44%
2015-03-26	0	90.80	90.80	90.85	89.50	92.05	21,538,016	1,962,339,228	91.110	30.14	30.14	30.16	29.71	30.55	64,886,994	30.242	-0.27%
2015-03-25	0	91.05	90.95	91.00	90.40	92.00	17,695,948	1,611,076,063	91.042	30.22	30.19	30.21	30.01	30.54	53,312,101	30.220	0.00%
2015-03-24	0	91.05	90.80	91.00	90.40	92.90	28,317,271	2,586,279,037	91.332	30.22	30.14	30.21	30.01	30.84	85,310,671	30.316	-2.57%
2015-03-23	0	93.45	93.35	93.40	92.60	94.45	24,389,774	2,279,365,441	93.456	31.02	30.99	31.00	30.74	31.35	73,478,408	31.021	1.47%
2015-03-20	0	92.10	92.05	92.15	90.00	93.40	53,695,776	4,940,896,451	92.016	30.57	30.55	30.59	29.87	31.00	161,767,802	30.543	4.07%
2015-03-19	0	88.50	88.35	88.55	87.60	88.80	27,071,413	2,388,494,495	88.229	29.38	29.33	29.39	29.08	29.48	81,557,309	29.286	0.85%
2015-03-18	0	87.75	87.70	87.75	86.60	88.40	32,939,583	2,895,934,683	87.917	29.13	29.11	29.13	28.75	29.34	99,236,185	29.182	1.09%
2015-03-17	0	86.80	86.80	86.85	86.05	87.85	27,129,946	2,361,714,677	87.052	28.81	28.81	28.83	28.56	29.16	81,733,650	28.895	0.52%
2015-03-16	0	86.35	86.30	86.40	83.05	86.55	24,487,096	2,092,654,205	85.459	28.66	28.65	28.68	27.57	28.73	73,771,607	28.367	3.23%
2015-03-13	0	83.65	83.60	83.80	82.95	84.70	16,504,658	1,386,463,157	84.004	27.77	27.75	27.82	27.53	28.11	49,723,134	27.884	0.84%
2015-03-12	0	82.95	83.05	83.10	81.80	83.65	14,276,118	1,185,142,309	83.016	27.53	27.57	27.58	27.15	27.77	43,009,272	27.556	1.22%
2015-03-11	0	81.95	81.90	81.95	81.20	82.65	15,667,555	1,283,455,051	81.918	27.20	27.19	27.20	26.95	27.43	47,201,216	27.191	0.24%
2015-03-10	0	81.75	81.85	81.90	81.60	83.80	21,313,676	1,758,973,596	82.528	27.14	27.17	27.19	27.09	27.82	64,211,131	27.394	-2.45%
2015-03-09	0	83.80	83.80	83.85	81.20	84.00	17,755,333	1,466,412,764	82.590	27.82	27.82	27.83	26.95	27.88	53,491,008	27.414	1.70%
2015-03-06	0	82.40	82.35	82.40	82.15	83.45	12,007,777	994,244,154	82.800	27.35	27.33	27.35	27.27	27.70	36,175,503	27.484	0.43%
2015-03-05	0	82.05	82.05	82.15	81.70	83.85	22,395,043	1,848,721,114	82.550	27.23	27.23	27.27	27.12	27.83	67,468,936	27.401	-1.38%
2015-03-04	0	83.20	83.40	83.50	83.10	85.50	20,274,262	1,708,032,794	84.246	27.62	27.68	27.72	27.58	28.38	61,079,717	27.964	-2.06%
2015-03-03	0	84.95	84.90	84.95	84.85	87.20	21,367,167	1,839,862,329	86.107	28.20	28.18	28.20	28.16	28.94	64,372,282	28.582	-1.62%
2015-03-02	0	86.35	86.60	86.65	86.25	87.95	27,635,471	2,410,269,293	87.217	28.66	28.75	28.76	28.63	29.19	83,256,631	28.950	0.12%
2015-02-27	0	86.25	86.10	86.55	86.05	88.00	20,739,952	1,805,339,164	87.046	28.63	28.58	28.73	28.56	29.21	62,482,689	28.893	-0.29%
2015-02-26	0	86.50	86.50	86.55	84.30	86.90	21,130,255	1,819,394,322	86.104	28.71	28.71	28.73	27.98	28.84	63,658,544	28.581	1.59%
2015-02-25	0	85.15	85.10	85.25	84.60	86.25	15,027,870	1,285,477,887	85.540	28.26	28.25	28.30	28.08	28.63	45,274,055	28.393	-0.64%
2015-02-24	0	85.70	85.55	85.75	84.90	86.10	10,536,668	902,000,217	85.606	28.45	28.40	28.46	28.18	28.58	31,743,533	28.415	0.47%
2015-02-23	0	85.30	85.15	85.20	84.80	86.00	12,473,228	1,064,300,840	85.327	28.31	28.26	28.28	28.15	28.55	37,577,754	28.323	-0.70%
2015-02-18	0	85.90	85.85	85.90	85.20	86.55	5,748,576	493,310,181	85.814	28.51	28.50	28.51	28.28	28.73	17,318,578	28.484	-0.06%
2015-02-17	0	85.95	85.75	85.80	85.75	86.65	9,316,963	803,504,281	86.241	28.53	28.46	28.48	28.46	28.76	28,068,961	28.626	0.06%
2015-02-16	0	85.90	85.80	85.85	85.00	86.30	15,248,062	1,309,749,188	85.896	28.51	28.48	28.50	28.21	28.65	45,937,421	28.512	0.47%
2015-02-13	0	85.50	85.40	85.55	83.40	85.55	19,404,521	1,643,126,477	84.678	28.38	28.35	28.40	27.68	28.40	58,459,472	28.107	3.01%
2015-02-12	0	83.00	83.00	83.05	82.20	84.00	15,624,162	1,299,924,629	83.200	27.55	27.55	27.57	27.28	27.88	47,070,487	27.617	0.48%
2015-02-11	0	82.60	82.55	82.65	82.00	83.50	12,716,380	1,054,745,960	82.944	27.42	27.40	27.43	27.22	27.72	38,310,292	27.532	0.43%
2015-02-10	0	82.25	82.15	82.20	81.35	82.80	11,489,646	945,698,198	82.309	27.30	27.27	27.28	27.00	27.48	34,614,544	27.321	0.61%
2015-02-09	0	81.75	81.70	81.75	80.40	82.95	15,037,581	1,227,699,684	81.642	27.14	27.12	27.14	26.69	27.53	45,303,311	27.100	-0.18%
2015-02-06	0	81.90	81.85	82.00	81.30	83.70	19,564,572	1,612,737,220	82.432	27.19	27.17	27.22	26.99	27.78	58,941,653	27.362	-1.33%
2015-02-05	0	83.00	83.00	83.05	82.70	86.05	27,699,694	2,323,636,442	83.887	27.55	27.55	27.57	27.45	28.56	83,450,114	27.845	0.00%
2015-02-04	0	83.00	82.95	83.00	82.60	84.50	18,682,194	1,562,055,985	83.612	27.55	27.53	27.55	27.42	28.05	56,283,337	27.753	-0.48%
2015-02-03	0	83.40	83.35	83.40	80.00	83.40	25,893,173	2,113,291,143	81.616	27.68	27.67	27.68	26.55	27.68	78,007,657	27.091	3.35%
2015-02-02	0	80.70	81.20	81.25	80.00	81.55	26,025,592	2,104,842,600	80.876	26.79	26.95	26.97	26.55	27.07	78,406,592	26.845	-2.30%
2015-01-30	0	82.60	82.40	82.45	82.10	84.25	17,117,876	1,420,509,835	82.984	27.42	27.35	27.37	27.25	27.97	51,570,559	27.545	-0.42%
2015-01-29	0	82.95	83.00	83.05	82.05	84.10	29,324,976	2,433,708,563	82.991	27.53	27.55	27.57	27.23	27.92	88,346,557	27.547	-2.24%
2015-01-28	0	84.85	84.80	84.85	84.65	86.05	21,099,511	1,799,934,695	85.307	28.16	28.15	28.16	28.10	28.56	63,565,922	28.316	-1.11%
2015-01-27	0	85.80	85.80	85.85	85.30	87.70	24,372,768	2,102,630,245	86.270	28.48	28.48	28.50	28.31	29.11	73,427,175	28.636	-2.11%
2015-01-26	0	87.65	87.50	87.60	86.40	88.05	18,399,699	1,606,703,592	87.322	29.09	29.04	29.08	28.68	29.23	55,432,272	28.985	0.57%
2015-01-23	0	87.15	86.95	87.00	85.60	87.95	32,353,069	2,812,133,915	86.920	28.93	28.86	28.88	28.41	29.19	97,469,210	28.852	2.17%
2015-01-22	0	85.30	85.30	85.35	85.15	88.50	29,421,132	2,545,841,092	86.531	28.31	28.31	28.33	28.26	29.38	88,636,243	28.722	-1.50%
2015-01-21	0	86.60	86.55	86.65	83.50	86.80	33,808,726	2,895,781,350	85.652	28.75	28.73	28.76	27.72	28.81	101,854,628	28.431	3.59%
2015-01-20	0	83.60	83.65	83.70	81.35	84.85	45,445,546	3,790,298,722	83.403	27.75	27.77	27.78	27.00	28.16	136,912,559	27.684	2.96%
2015-01-19	0	81.20	81.05	81.10	78.30	85.75	79,008,727	6,490,150,106	82.145	26.95	26.90	26.92	25.99	28.46	238,027,441	27.266	-8.04%
2015-01-16	0	88.30	88.50	88.55	85.90	88.70	61,535,530	5,381,919,828	87.460	29.31	29.38	29.39	28.51	29.44	185,386,416	29.031	1.90%
2015-01-15	0	86.65	86.80	86.85	82.30	86.85	45,808,324	3,897,178,418	85.076	28.76	28.81	28.83	27.32	28.83	138,005,491	28.239	3.96%
2015-01-14	0	83.35	83.30	83.40	82.90	84.90	27,063,768	2,267,255,851	83.775	27.67	27.65	27.68	27.52	28.18	81,534,277	27.807	0.48%
2015-01-13	0	82.95	82.95	83.10	81.05	83.80	22,372,490	1,855,661,068	82.944	27.53	27.53	27.58	26.90	27.82	67,400,992	27.532	0.48%
2015-01-12	0	82.55	82.50	82.70	80.75	84.20	34,023,445	2,814,357,458	82.718	27.40	27.38	27.45	26.80	27.95	102,501,506	27.457	-0.72%
2015-01-09	0	83.15	83.10	83.15	82.45	85.85	55,819,102	4,697,791,158	84.161	27.60	27.58	27.60	27.37	28.50	168,164,689	27.936	1.53%
2015-01-08	0	81.90	81.85	81.95	80.00	82.25	36,881,978	3,007,438,572	81.542	27.19	27.17	27.20	26.55	27.30	111,113,331	27.066	1.80%
2015-01-07	0	80.45	80.30	80.35	79.30	81.25	33,320,721	2,684,289,732	80.559	26.70	26.65	26.67	26.32	26.97	100,384,429	26.740	0.44%
2015-01-06	0	80.10	80.05	80.10	78.85	81.05	37,176,670	2,977,923,579	80.102	26.59	26.57	26.59	26.17	26.90	112,001,142	26.588	-2.61%
2015-01-05	0	82.25	82.10	82.20	81.85	84.40	39,591,156	3,297,056,639	83.278	27.30	27.25	27.28	27.17	28.01	119,275,198	27.642	-1.02%
2015-01-02	0	83.10	83.05	83.10	79.15	83.15	42,009,075	3,427,605,218	81.592	27.58	27.57	27.58	26.27	27.60	126,559,597	27.083	5.06%
2014-12-31	0	79.10	79.00	79.05	78.30	79.30	14,268,091	1,126,800,417	78.973	26.26	26.22	26.24	25.99	26.32	42,985,089	26.214	0.25%
2014-12-30	0	78.90	78.90	78.95	78.30	79.50	27,938,800	2,204,296,116	78.897	26.19	26.19	26.21	25.99	26.39	84,170,462	26.188	-0.44%
2014-12-29	0	79.25	79.10	79.15	77.50	80.00	58,318,711	4,609,845,259	79.046	26.31	26.26	26.27	25.72	26.55	175,695,193	26.238	7.46%
2014-12-24	0	73.75	73.50	73.55	73.55	76.80	16,151,135	1,208,346,035	74.815	24.48	24.40	24.41	24.41	25.49	48,658,085	24.833	-3.09%
2014-12-23	0	76.10	75.85	75.90	75.55	78.70	30,342,381	2,341,074,919	77.155	25.26	25.18	25.19	25.08	26.12	91,411,665	25.610	-1.17%
2014-12-22	0	77.00	77.00	77.10	74.45	77.35	40,923,891	3,128,359,377	76.443	25.56	25.56	25.59	24.71	25.67	123,290,292	25.374	3.49%
2014-12-19	0	74.40	74.40	74.45	72.95	75.00	48,531,920	3,603,672,231	74.254	24.70	24.70	24.71	24.21	24.89	146,210,794	24.647	0.54%
2014-12-18	0	74.00	74.10	74.15	73.70	75.00	40,866,660	3,034,767,691	74.260	24.56	24.60	24.61	24.46	24.89	123,117,874	24.649	0.89%
2014-12-17	0	73.35	73.25	73.30	72.60	74.35	32,048,565	2,354,254,137	73.459	24.35	24.31	24.33	24.10	24.68	96,551,839	24.383	-0.41%
2014-12-16	0	73.65	73.60	73.65	71.00	74.00	40,049,512	2,914,715,571	72.778	24.45	24.43	24.45	23.57	24.56	120,656,074	24.157	1.59%
2014-12-15	0	72.50	72.40	72.45	72.20	73.50	32,983,937	2,394,820,071	72.606	24.07	24.03	24.05	23.97	24.40	99,369,809	24.100	-2.03%
2014-12-12	0	74.00	73.90	74.05	73.50	75.35	38,496,895	2,858,160,549	74.244	24.56	24.53	24.58	24.40	25.01	115,978,547	24.644	0.41%
2014-12-11	0	73.70	73.50	73.60	71.60	73.95	77,170,841	5,651,665,999	73.236	24.46	24.40	24.43	23.77	24.55	232,490,492	24.309	0.82%
2014-12-10	0	73.10	73.00	73.10	71.10	73.70	59,882,860	4,354,346,285	72.714	24.26	24.23	24.26	23.60	24.46	180,407,462	24.136	2.38%
2014-12-09	0	71.40	71.25	71.40	71.05	75.80	78,135,139	5,768,065,925	73.822	23.70	23.65	23.70	23.58	25.16	235,395,606	24.504	-6.24%
2014-12-08	0	76.15	76.15	76.25	73.55	77.30	85,386,706	6,501,847,338	76.146	25.28	25.28	25.31	24.41	25.66	257,242,204	25.275	4.32%
2014-12-05	0	73.00	72.95	73.00	72.10	75.00	78,342,763	5,783,713,781	73.826	24.23	24.21	24.23	23.93	24.89	236,021,109	24.505	-0.14%
2014-12-04	0	73.10	73.00	73.05	69.50	73.65	81,078,748	5,827,768,875	71.878	24.26	24.23	24.25	23.07	24.45	244,263,737	23.859	3.61%
2014-12-03	0	70.55	70.50	70.55	68.90	72.20	110,134,935	7,810,360,099	70.916	23.42	23.40	23.42	22.87	23.97	331,800,520	23.539	2.54%
2014-12-02	0	68.80	68.70	68.80	65.05	70.30	99,790,088	6,798,141,039	68.124	22.84	22.80	22.84	21.59	23.33	300,634,881	22.613	6.09%
2014-12-01	0	64.85	64.80	64.85	64.75	67.55	112,172,300	7,450,734,884	66.422	21.53	21.51	21.53	21.49	22.42	337,938,434	22.048	-0.31%
2014-11-28	0	65.05	64.95	65.00	64.10	65.60	27,405,527	1,780,466,128	64.967	21.59	21.56	21.58	21.28	21.77	82,563,885	21.565	1.32%
2014-11-27	0	64.20	64.15	64.20	63.85	65.40	44,109,488	2,852,304,010	64.664	21.31	21.29	21.31	21.19	21.71	132,887,454	21.464	0.39%
2014-11-26	0	63.95	63.85	63.90	61.70	64.10	50,394,403	3,183,388,220	63.169	21.23	21.19	21.21	20.48	21.28	151,821,846	20.968	3.65%
2014-11-25	0	61.70	61.55	61.80	61.35	62.50	17,295,479	1,070,040,230	61.868	20.48	20.43	20.51	20.36	20.75	52,105,619	20.536	-0.40%
2014-11-24	0	61.95	61.90	62.00	60.60	62.65	47,896,109	2,959,549,326	61.791	20.56	20.55	20.58	20.12	20.80	144,295,304	20.510	5.45%
2014-11-21	0	58.75	58.75	58.85	58.05	59.55	14,465,257	850,375,696	58.787	19.50	19.50	19.53	19.27	19.77	43,579,086	19.513	0.95%
2014-11-20	0	58.20	58.15	58.20	58.00	59.10	21,199,989	1,240,501,922	58.514	19.32	19.30	19.32	19.25	19.62	63,868,630	19.423	-1.19%
2014-11-19	0	58.90	58.90	59.00	58.80	59.50	10,752,398	635,176,274	59.073	19.55	19.55	19.58	19.52	19.75	32,393,457	19.608	0.00%
2014-11-18	0	58.90	58.80	58.90	58.50	59.90	16,662,119	982,531,029	58.968	19.55	19.52	19.55	19.42	19.88	50,197,512	19.573	-1.67%
2014-11-17	0	59.90	59.85	59.95	59.65	61.50	14,621,584	881,506,382	60.288	19.88	19.87	19.90	19.80	20.41	44,050,048	20.011	-1.48%
2014-11-14	0	60.80	60.80	60.85	60.45	61.25	16,965,494	1,032,116,167	60.836	20.18	20.18	20.20	20.07	20.33	51,111,482	20.193	0.41%
2014-11-13	0	60.55	60.50	60.60	58.85	61.05	20,379,887	1,229,953,030	60.351	20.10	20.08	20.12	19.53	20.26	61,397,931	20.032	2.02%
2014-11-12	0	59.35	59.25	59.30	58.65	60.60	34,032,368	2,025,996,419	59.531	19.70	19.67	19.68	19.47	20.12	102,528,389	19.760	-1.41%
2014-11-11	0	60.20	60.15	60.20	59.55	61.25	18,280,277	1,105,529,914	60.477	19.98	19.97	19.98	19.77	20.33	55,072,493	20.074	0.84%
2014-11-10	0	59.70	59.70	59.80	59.05	61.50	41,934,235	2,519,610,116	60.085	19.82	19.82	19.85	19.60	20.41	126,334,128	19.944	-2.93%
2014-11-07	1	-	-	-	-	-	0	0	-	20.41	-	-	-	-	0	-	0.00%
2014-11-06	0	61.50	61.45	61.55	61.30	62.35	8,212,604	506,779,724	61.708	20.41	20.40	20.43	20.35	20.70	24,741,888	20.483	-0.65%
2014-11-05	0	61.90	61.85	61.95	61.50	62.55	13,352,497	827,730,334	61.991	20.55	20.53	20.56	20.41	20.76	40,226,704	20.577	-1.28%
2014-11-04	0	62.70	62.65	62.75	62.15	63.50	10,506,123	660,240,448	62.843	20.81	20.80	20.83	20.63	21.08	31,651,511	20.860	-0.16%
2014-11-03	0	62.80	62.65	62.80	62.65	63.45	9,074,093	570,885,107	62.914	20.85	20.80	20.85	20.80	21.06	27,337,273	20.883	-0.87%
2014-10-31	0	63.35	63.25	63.45	62.65	63.45	18,301,359	1,154,498,842	63.083	21.03	20.99	21.06	20.80	21.06	55,136,006	20.939	2.18%
2014-10-30	0	62.00	61.90	62.00	61.50	63.50	15,645,221	974,266,584	62.272	20.58	20.55	20.58	20.41	21.08	47,133,931	20.670	-1.12%
2014-10-29	0	62.70	62.65	62.70	62.15	63.20	28,990,150	1,817,676,967	62.700	20.81	20.80	20.81	20.63	20.98	87,337,836	20.812	2.87%
2014-10-28	0	60.95	60.90	60.95	59.25	61.65	17,012,894	1,029,721,697	60.526	20.23	20.21	20.23	19.67	20.46	51,254,283	20.090	3.22%
2014-10-27	0	59.05	59.10	59.15	58.60	59.45	6,575,591	388,065,317	59.016	19.60	19.62	19.63	19.45	19.73	19,810,104	19.589	-0.76%
2014-10-24	0	59.50	59.40	59.50	59.05	59.90	8,903,389	529,543,034	59.477	19.75	19.72	19.75	19.60	19.88	26,822,998	19.742	-0.25%
2014-10-23	0	59.65	59.65	59.70	59.35	60.25	6,654,250	397,888,561	59.795	19.80	19.80	19.82	19.70	20.00	20,047,078	19.848	0.25%
2014-10-22	0	59.50	59.40	59.45	59.05	60.10	10,172,253	605,516,725	59.526	19.75	19.72	19.73	19.60	19.95	30,645,670	19.759	0.85%
2014-10-21	0	59.00	58.85	59.00	58.50	59.55	7,278,902	429,615,886	59.022	19.58	19.53	19.58	19.42	19.77	21,928,950	19.591	0.00%
2014-10-20	0	59.00	58.95	59.00	58.85	59.95	7,479,533	443,702,815	59.322	19.58	19.57	19.58	19.53	19.90	22,533,385	19.691	0.25%
2014-10-17	0	58.85	58.80	58.90	57.95	59.15	12,635,064	741,145,133	58.658	19.53	19.52	19.55	19.24	19.63	38,065,313	19.470	1.20%
2014-10-16	0	58.15	58.05	58.20	57.65	58.60	8,940,850	520,225,373	58.185	19.30	19.27	19.32	19.14	19.45	26,935,855	19.313	-0.51%
2014-10-15	0	58.45	58.45	58.50	58.25	59.10	9,198,989	540,017,223	58.704	19.40	19.40	19.42	19.33	19.62	27,713,544	19.486	0.17%
2014-10-14	0	58.35	58.30	58.45	58.10	59.05	7,650,001	448,161,987	58.583	19.37	19.35	19.40	19.29	19.60	23,046,950	19.446	-0.51%
2014-10-13	0	58.65	58.60	58.75	57.55	59.00	11,830,823	687,826,351	58.139	19.47	19.45	19.50	19.10	19.58	35,642,398	19.298	-0.34%
2014-10-10	0	58.85	58.85	58.95	58.50	59.10	8,585,148	504,743,674	58.793	19.53	19.53	19.57	19.42	19.62	25,864,242	19.515	-1.75%
2014-10-09	0	59.90	59.90	60.00	59.70	60.45	10,166,699	610,586,318	60.057	19.88	19.88	19.92	19.82	20.07	30,628,937	19.935	1.35%
2014-10-08	0	59.10	59.10	59.15	58.65	59.45	9,088,847	536,826,583	59.064	19.62	19.62	19.63	19.47	19.73	27,381,722	19.605	-0.17%
2014-10-07	0	59.20	59.10	59.20	58.55	59.40	7,995,808	472,189,422	59.055	19.65	19.62	19.65	19.43	19.72	24,088,753	19.602	0.25%
2014-10-06	0	59.05	59.05	59.15	58.35	59.45	10,017,573	590,583,479	58.955	19.60	19.60	19.63	19.37	19.73	30,179,669	19.569	0.17%
2014-10-03	0	58.95	58.95	59.00	57.05	59.35	18,931,495	1,102,885,441	58.257	19.57	19.57	19.58	18.94	19.70	57,034,400	19.337	1.11%
2014-09-30	0	58.30	58.35	58.40	58.25	59.00	11,352,961	664,385,610	58.521	19.35	19.37	19.38	19.33	19.58	34,202,757	19.425	-1.52%
2014-09-29	0	59.20	59.25	59.30	58.50	59.40	16,388,746	964,074,440	58.825	19.65	19.67	19.68	19.42	19.72	49,373,929	19.526	-0.67%
2014-09-26	0	59.60	59.60	59.65	59.30	60.30	21,614,879	1,292,096,537	59.778	19.78	19.78	19.80	19.68	20.02	65,118,557	19.842	-1.24%
2014-09-25	0	60.35	60.30	60.45	60.00	61.40	12,915,139	783,036,634	60.629	20.03	20.02	20.07	19.92	20.38	38,909,088	20.125	-0.74%
2014-09-24	0	60.80	60.65	60.85	60.30	61.70	14,112,618	859,285,502	60.888	20.18	20.13	20.20	20.02	20.48	42,516,700	20.211	0.83%
2014-09-23	0	60.30	60.25	60.35	60.15	60.95	13,723,287	829,377,466	60.436	20.02	20.00	20.03	19.97	20.23	41,343,773	20.061	-0.82%
2014-09-22	0	60.80	60.80	60.85	60.70	61.45	11,291,944	687,676,110	60.900	20.18	20.18	20.20	20.15	20.40	34,018,932	20.215	-1.94%
2014-09-19	0	62.00	61.90	62.25	61.60	62.65	16,324,332	1,015,362,866	62.199	20.58	20.55	20.66	20.45	20.80	49,179,871	20.646	-0.08%
2014-09-18	0	62.05	62.00	62.10	61.40	63.00	12,855,119	797,074,028	62.004	20.60	20.58	20.61	20.38	20.91	38,728,267	20.581	-1.51%
2014-09-17	0	63.00	62.85	63.00	62.60	63.20	12,076,859	759,656,295	62.902	20.91	20.86	20.91	20.78	20.98	36,383,624	20.879	1.29%
2014-09-16	0	62.20	62.25	62.30	62.10	63.50	9,974,950	622,322,251	62.389	20.65	20.66	20.68	20.61	21.08	30,051,260	20.709	-1.03%
2014-09-15	0	62.85	62.80	62.85	62.70	63.85	13,740,375	866,230,887	63.043	20.86	20.85	20.86	20.81	21.19	41,395,254	20.926	-1.64%
2014-09-12	0	63.90	63.90	63.95	63.70	64.45	8,968,003	574,216,020	64.029	21.21	21.21	21.23	21.14	21.39	27,017,658	21.253	0.00%
2014-09-11	0	63.90	63.80	63.90	63.60	65.10	14,407,816	925,320,678	64.224	21.21	21.18	21.21	21.11	21.61	43,406,035	21.318	-0.39%
2014-09-10	0	64.15	64.30	64.35	63.70	65.25	15,826,428	1,017,687,523	64.303	21.29	21.34	21.36	21.14	21.66	47,679,849	21.344	-2.11%
2014-09-08	0	65.85	65.80	65.90	65.50	66.50	10,116,958	667,265,623	65.955	21.75	21.74	21.77	21.64	21.97	30,625,538	21.788	-0.45%
2014-09-05	0	66.15	66.10	66.20	65.45	66.60	14,964,789	988,786,251	66.074	21.85	21.84	21.87	21.62	22.00	45,300,644	21.827	-0.15%
2014-09-04	0	66.25	66.20	66.25	65.35	66.45	17,402,207	1,149,382,639	66.048	21.89	21.87	21.89	21.59	21.95	52,679,071	21.819	1.45%
2014-09-03	0	65.30	65.25	65.30	63.10	65.40	15,554,723	1,006,160,395	64.685	21.57	21.55	21.57	20.84	21.60	47,086,462	21.368	3.57%
2014-09-02	0	63.05	63.00	63.15	62.10	63.35	9,996,988	627,018,045	62.721	20.83	20.81	20.86	20.51	20.93	30,262,371	20.719	0.56%
2014-09-01	0	62.70	62.65	62.75	62.40	63.40	10,310,527	647,230,013	62.774	20.71	20.70	20.73	20.61	20.94	31,211,500	20.737	-0.63%
2014-08-29	0	63.10	63.10	63.25	62.80	63.65	14,374,740	908,431,769	63.196	20.84	20.84	20.89	20.75	21.03	43,514,478	20.877	-1.02%
2014-08-28	0	63.75	63.70	63.95	63.65	65.15	13,410,956	861,301,193	64.224	21.06	21.04	21.13	21.03	21.52	40,596,960	21.216	-1.24%
2014-08-27	0	64.55	64.50	64.55	64.30	65.65	8,710,466	565,421,427	64.913	21.32	21.31	21.32	21.24	21.69	26,367,877	21.444	-1.07%
2014-08-26	0	65.25	65.25	65.35	64.85	65.60	8,648,142	564,654,725	65.292	21.55	21.55	21.59	21.42	21.67	26,179,213	21.569	-0.31%
2014-08-25	0	65.45	65.40	65.45	64.65	65.75	11,338,402	739,610,785	65.231	21.62	21.60	21.62	21.36	21.72	34,323,030	21.549	-0.46%
2014-08-22	0	65.75	65.65	65.75	64.75	65.85	16,930,476	1,106,884,837	65.378	21.72	21.69	21.72	21.39	21.75	51,251,071	21.597	1.94%
2014-08-21	0	64.50	64.50	64.60	63.90	65.50	21,697,529	1,397,916,887	64.427	21.31	21.31	21.34	21.11	21.64	65,681,650	21.283	-1.30%
2014-08-20	0	65.35	65.30	65.35	65.20	66.50	16,257,539	1,065,735,800	65.553	21.59	21.57	21.59	21.54	21.97	49,213,990	21.655	-0.68%
2014-08-19	0	65.80	65.75	65.85	65.55	66.40	11,287,132	744,111,966	65.926	21.74	21.72	21.75	21.65	21.93	34,167,829	21.778	-0.45%
2014-08-18	0	66.10	66.05	66.15	65.50	66.40	9,232,756	608,080,769	65.861	21.84	21.82	21.85	21.64	21.93	27,948,927	21.757	-0.08%
2014-08-15	0	66.15	66.20	66.40	65.50	66.65	8,462,817	560,095,252	66.183	21.85	21.87	21.93	21.64	22.02	25,618,207	21.863	0.30%
2014-08-14	0	65.95	65.95	66.00	65.75	66.95	12,465,180	828,179,685	66.439	21.79	21.79	21.80	21.72	22.12	37,733,955	21.948	-0.53%
2014-08-13	0	66.30	66.25	66.35	64.90	66.35	10,998,482	721,492,493	65.599	21.90	21.89	21.92	21.44	21.92	33,294,042	21.670	1.45%
2014-08-12	0	65.35	65.30	65.35	64.80	66.00	12,161,559	793,513,614	65.248	21.59	21.57	21.59	21.41	21.80	36,814,849	21.554	-0.83%
2014-08-11	0	65.90	65.90	65.95	64.65	66.40	11,184,116	736,517,313	65.854	21.77	21.77	21.79	21.36	21.93	33,855,984	21.754	2.49%
2014-08-08	0	64.30	64.20	64.30	63.55	64.95	9,185,583	588,601,097	64.079	21.24	21.21	21.24	20.99	21.46	27,806,127	21.168	-0.69%
2014-08-07	0	64.75	64.65	64.70	64.60	65.60	8,534,508	554,124,394	64.928	21.39	21.36	21.37	21.34	21.67	25,835,226	21.448	-1.07%
2014-08-06	0	65.45	65.35	65.50	64.35	65.65	10,336,455	672,244,583	65.036	21.62	21.59	21.64	21.26	21.69	31,289,988	21.484	-0.68%
2014-08-05	0	65.90	65.75	65.95	65.65	66.65	10,788,358	712,766,528	66.068	21.77	21.72	21.79	21.69	22.02	32,657,965	21.825	-0.98%
2014-08-04	0	66.55	66.45	66.55	65.25	67.15	14,722,100	976,324,626	66.317	21.98	21.95	21.98	21.55	22.18	44,565,988	21.907	1.53%
2014-08-01	0	65.55	65.35	65.40	65.30	66.40	22,847,272	1,501,891,772	65.736	21.65	21.59	21.60	21.57	21.93	69,162,093	21.716	-1.43%
2014-07-31	0	66.50	66.45	66.65	66.00	67.25	14,488,918	964,028,953	66.536	21.97	21.95	22.02	21.80	22.22	43,860,111	21.980	0.15%
2014-07-30	0	66.40	66.35	66.50	66.05	67.50	27,015,175	1,807,655,202	66.913	21.93	21.92	21.97	21.82	22.30	81,778,956	22.104	0.15%
2014-07-29	0	66.30	66.25	66.35	65.50	66.40	23,580,506	1,556,925,197	66.026	21.90	21.89	21.92	21.64	21.93	71,381,701	21.811	1.77%
2014-07-28	0	65.15	65.15	65.25	64.25	65.60	18,558,113	1,208,755,675	65.134	21.52	21.52	21.55	21.22	21.67	56,178,170	21.516	1.24%
2014-07-25	0	64.35	64.25	64.35	63.30	64.85	19,530,113	1,253,373,363	64.176	21.26	21.22	21.26	20.91	21.42	59,120,559	21.200	0.23%
2014-07-24	0	64.20	64.15	64.20	62.15	64.90	42,312,023	2,702,214,353	63.864	21.21	21.19	21.21	20.53	21.44	128,084,791	21.097	3.72%
2014-07-23	0	61.90	61.85	61.90	59.95	62.00	26,315,264	1,614,768,594	61.362	20.45	20.43	20.45	19.80	20.48	79,660,221	20.271	3.69%
2014-07-22	0	59.70	59.70	59.75	58.45	59.90	13,489,163	800,980,520	59.380	19.72	19.72	19.74	19.31	19.79	40,833,704	19.616	2.58%
2014-07-21	0	58.20	58.25	58.30	58.15	58.80	6,198,885	361,803,579	58.366	19.23	19.24	19.26	19.21	19.42	18,764,948	19.281	-0.68%
2014-07-18	0	58.60	58.55	58.60	58.10	58.90	7,491,597	438,444,055	58.525	19.36	19.34	19.36	19.19	19.46	22,678,179	19.333	-0.59%
2014-07-17	0	58.95	58.90	58.95	58.65	59.35	6,260,285	368,875,789	58.923	19.47	19.46	19.47	19.37	19.61	18,950,814	19.465	-0.08%
2014-07-16	0	59.00	58.95	59.00	58.80	59.70	11,955,731	705,562,988	59.015	19.49	19.47	19.49	19.42	19.72	36,191,777	19.495	-0.84%
2014-07-15	0	59.50	59.45	59.50	59.35	60.00	7,654,477	456,031,755	59.577	19.66	19.64	19.66	19.61	19.82	23,171,241	19.681	0.17%
2014-07-14	0	59.40	59.35	59.40	59.15	59.80	5,833,060	346,415,047	59.388	19.62	19.61	19.62	19.54	19.75	17,657,541	19.619	0.93%
2014-07-11	0	58.85	58.90	59.00	58.55	59.50	8,803,832	518,850,618	58.935	19.44	19.46	19.49	19.34	19.66	26,650,510	19.469	-0.42%
2014-07-10	0	59.10	59.05	59.10	58.90	60.10	17,711,239	1,049,163,643	59.237	19.52	19.51	19.52	19.46	19.85	53,614,557	19.569	-1.58%
2014-07-09	0	60.05	59.95	60.05	59.80	60.95	9,903,049	596,198,198	60.203	19.84	19.80	19.84	19.75	20.13	29,978,003	19.888	-1.40%
2014-07-08	0	60.90	60.80	60.95	60.30	61.80	9,065,659	551,725,754	60.859	20.12	20.08	20.13	19.92	20.42	27,443,099	20.104	-0.08%
2014-07-07	0	60.95	60.85	60.95	60.50	61.15	8,424,516	511,678,586	60.737	20.13	20.10	20.13	19.99	20.20	25,502,264	20.064	0.49%
2014-07-04	0	60.65	60.60	60.65	60.40	61.45	8,915,152	542,595,791	60.862	20.04	20.02	20.04	19.95	20.30	26,987,492	20.105	-0.82%
2014-07-03	0	61.15	61.10	61.20	60.50	61.50	7,222,491	441,616,388	61.145	20.20	20.18	20.22	19.99	20.32	21,863,555	20.199	0.58%
2014-07-02	0	60.80	60.80	60.85	60.40	61.05	10,599,216	644,513,935	60.808	20.08	20.08	20.10	19.95	20.17	32,085,404	20.087	1.33%
2014-06-30	0	60.00	59.95	60.00	59.05	60.45	10,163,284	608,532,272	59.876	19.82	19.80	19.82	19.51	19.97	30,765,773	19.780	0.42%
2014-06-27	0	59.75	59.70	59.75	58.90	60.20	8,591,731	510,867,891	59.460	19.74	19.72	19.74	19.46	19.89	26,008,449	19.642	-0.75%
2014-06-26	0	60.20	60.15	60.25	59.85	60.45	7,484,538	449,995,783	60.123	19.89	19.87	19.90	19.77	19.97	22,656,811	19.861	0.92%
2014-06-25	0	59.65	59.65	59.70	59.10	60.65	14,910,075	888,683,907	59.603	19.71	19.71	19.72	19.52	20.04	45,135,016	19.689	-0.72%
2014-06-24	0	60.65	60.65	60.75	60.30	60.90	8,661,349	525,229,308	60.641	19.85	19.85	19.88	19.73	19.93	26,466,506	19.845	0.75%
2014-06-23	0	60.20	60.25	60.30	60.15	62.70	16,979,987	1,043,875,537	61.477	19.70	19.72	19.73	19.68	20.52	51,885,789	20.119	-2.19%
2014-06-20	0	61.55	61.60	61.70	60.80	62.20	11,505,494	708,417,057	61.572	20.14	20.16	20.19	19.90	20.36	35,157,367	20.150	0.33%
2014-06-19	0	61.35	61.35	61.40	60.95	62.60	11,585,585	714,139,575	61.640	20.08	20.08	20.09	19.95	20.49	35,402,101	20.172	-1.13%
2014-06-18	0	62.05	61.95	62.05	61.40	62.50	16,052,254	996,785,554	62.096	20.31	20.27	20.31	20.09	20.45	49,050,913	20.321	0.81%
2014-06-17	0	61.55	61.50	61.55	61.20	61.95	14,661,437	901,613,052	61.496	20.14	20.13	20.14	20.03	20.27	44,800,990	20.125	-0.65%
2014-06-16	0	61.95	61.90	61.95	61.25	62.55	12,447,791	773,082,216	62.106	20.27	20.26	20.27	20.04	20.47	38,036,746	20.325	0.41%
2014-06-13	0	61.70	61.65	61.75	61.25	62.00	15,605,588	961,466,755	61.610	20.19	20.18	20.21	20.04	20.29	47,686,034	20.162	0.49%
2014-06-12	0	61.40	61.35	61.45	60.30	61.45	10,647,382	650,734,179	61.117	20.09	20.08	20.11	19.73	20.11	32,535,232	20.001	0.66%
2014-06-11	0	61.00	61.00	61.05	60.05	61.10	14,182,815	861,783,504	60.763	19.96	19.96	19.98	19.65	20.00	43,338,463	19.885	0.83%
2014-06-10	0	60.50	60.50	60.60	59.80	60.65	9,345,151	564,176,724	60.371	19.80	19.80	19.83	19.57	19.85	28,556,001	19.757	0.67%
2014-06-09	0	60.10	60.05	60.15	59.65	60.45	7,017,068	421,922,660	60.128	19.67	19.65	19.68	19.52	19.78	21,442,072	19.677	-0.08%
2014-06-06	0	60.15	60.10	60.20	59.75	60.70	7,233,111	435,390,144	60.194	19.68	19.67	19.70	19.55	19.86	22,102,235	19.699	-0.41%
2014-06-05	0	60.40	60.35	60.45	59.35	60.55	8,389,015	504,727,324	60.165	19.77	19.75	19.78	19.42	19.82	25,634,334	19.690	0.83%
2014-06-04	0	59.90	59.90	59.95	59.60	60.80	11,421,003	685,795,299	60.047	19.60	19.60	19.62	19.50	19.90	34,899,187	19.651	-1.07%
2014-06-03	0	60.55	60.40	60.55	60.20	61.10	13,806,289	837,299,141	60.646	19.82	19.77	19.82	19.70	20.00	42,187,912	19.847	1.00%
2014-05-30	0	59.95	59.80	59.85	59.00	60.10	18,605,270	1,110,978,483	59.713	19.62	19.57	19.59	19.31	19.67	56,852,170	19.542	1.87%
2014-05-29	0	58.85	58.85	58.95	58.80	60.20	18,282,653	1,089,296,788	59.581	19.26	19.26	19.29	19.24	19.70	55,866,349	19.498	0.17%
2014-05-28	0	58.75	58.75	58.80	57.65	59.40	15,640,521	919,095,153	58.764	19.23	19.23	19.24	18.87	19.44	47,792,779	19.231	0.86%
2014-05-27	0	58.25	58.25	58.30	57.95	58.50	5,493,484	319,659,334	58.189	19.06	19.06	19.08	18.96	19.14	16,786,453	19.043	-0.43%
2014-05-26	0	58.50	58.50	58.55	57.95	58.65	6,337,152	370,122,727	58.405	19.14	19.14	19.16	18.96	19.19	19,364,451	19.114	0.52%
2014-05-23	0	58.20	58.10	58.20	58.10	58.55	8,035,443	468,691,125	58.328	19.05	19.01	19.05	19.01	19.16	24,553,923	19.088	0.26%
2014-05-22	0	58.05	58.00	58.05	57.00	58.50	20,455,662	1,187,606,727	58.058	19.00	18.98	19.00	18.65	19.14	62,506,418	19.000	2.29%
2014-05-21	0	56.75	56.70	56.75	55.80	57.20	10,935,446	620,518,149	56.744	18.57	18.56	18.57	18.26	18.72	33,415,470	18.570	0.80%
2014-05-20	0	56.30	56.30	56.40	55.90	57.00	10,624,806	598,607,907	56.341	18.42	18.42	18.46	18.29	18.65	32,466,246	18.438	-0.62%
2014-05-19	0	56.65	56.55	56.65	56.00	57.60	10,632,357	600,009,823	56.432	18.54	18.51	18.54	18.33	18.85	32,489,320	18.468	-1.13%
2014-05-16	0	57.30	57.30	57.40	56.90	57.60	10,048,282	575,155,442	57.239	18.75	18.75	18.78	18.62	18.85	30,704,560	18.732	-0.26%
2014-05-15	0	57.45	57.40	57.45	57.10	57.90	11,276,900	647,004,703	57.374	18.80	18.78	18.80	18.69	18.95	34,458,852	18.776	-0.09%
2014-05-14	0	57.50	57.35	57.50	56.90	57.70	18,432,572	1,058,543,184	57.428	18.82	18.77	18.82	18.62	18.88	56,324,456	18.794	0.44%
2014-05-13	0	57.25	57.30	57.35	57.20	58.05	13,766,191	792,582,266	57.575	18.74	18.75	18.77	18.72	19.00	42,065,384	18.842	0.09%
2014-05-12	0	57.20	57.20	57.25	56.10	58.00	17,970,521	1,028,346,002	57.224	18.72	18.72	18.74	18.36	18.98	54,912,566	18.727	1.69%
2014-05-09	0	56.25	56.05	56.30	55.60	56.35	13,191,681	739,088,754	56.027	18.41	18.34	18.42	18.20	18.44	40,309,853	18.335	0.09%
2014-05-08	0	56.20	56.15	56.30	55.85	56.85	17,037,261	958,682,761	56.270	18.39	18.38	18.42	18.28	18.60	52,060,801	18.415	-0.71%
2014-05-07	0	56.60	56.60	56.65	55.85	56.65	17,995,024	1,011,827,087	56.228	18.52	18.52	18.54	18.28	18.54	54,987,440	18.401	-0.70%
2014-05-05	0	57.00	57.00	57.10	56.60	58.60	9,826,670	559,957,234	56.983	18.65	18.65	18.69	18.52	19.18	30,027,380	18.648	-1.21%
2014-05-02	0	57.70	57.70	57.80	57.55	58.85	9,194,613	533,675,761	58.042	18.88	18.88	18.92	18.83	19.26	28,096,002	18.995	0.61%
2014-04-30	0	57.35	57.25	57.35	56.05	58.45	20,271,650	1,156,467,905	57.049	18.77	18.74	18.77	18.34	19.13	61,944,132	18.670	-1.88%
2014-04-29	0	58.45	58.50	58.55	57.10	58.65	16,547,435	957,132,395	57.842	19.13	19.14	19.16	18.69	19.19	50,564,039	18.929	1.65%
2014-04-28	0	57.50	57.50	57.55	57.10	58.80	15,265,048	877,281,765	57.470	18.82	18.82	18.83	18.69	19.24	46,645,445	18.807	-1.63%
2014-04-25	0	58.45	58.45	58.50	58.35	59.65	13,509,166	793,265,428	58.721	19.13	19.13	19.14	19.10	19.52	41,279,992	19.217	-0.68%
2014-04-24	0	58.85	58.85	58.90	58.65	59.50	11,158,067	657,903,540	58.962	19.26	19.26	19.28	19.19	19.47	34,095,733	19.296	-0.17%
2014-04-23	0	58.95	58.90	58.95	58.90	60.15	15,593,869	922,823,768	59.179	19.29	19.28	19.29	19.28	19.68	47,650,225	19.367	-1.42%
2014-04-22	0	59.80	59.80	59.90	59.60	60.20	10,164,810	608,483,850	59.862	19.57	19.57	19.60	19.50	19.70	31,060,635	19.590	-0.42%
2014-04-17	0	60.05	60.00	60.10	59.55	61.10	10,648,626	639,252,361	60.031	19.65	19.64	19.67	19.49	20.00	32,539,033	19.646	-0.33%
2014-04-16	0	60.25	60.20	60.25	60.00	61.30	16,580,606	1,000,313,321	60.330	19.72	19.70	19.72	19.64	20.06	50,665,399	19.744	-1.07%
2014-04-15	0	60.90	60.85	60.90	60.50	61.85	10,670,700	651,033,117	61.011	19.93	19.91	19.93	19.80	20.24	32,606,485	19.966	-0.98%
2014-04-14	0	61.50	61.45	61.55	60.95	61.80	14,977,113	918,051,878	61.297	20.13	20.11	20.14	19.95	20.22	45,765,602	20.060	0.16%
2014-04-11	0	61.40	61.40	61.45	60.60	63.20	50,842,472	3,125,743,641	61.479	20.09	20.09	20.11	19.83	20.68	155,359,469	20.119	-4.95%
2014-04-10	0	64.60	64.50	64.60	64.40	66.90	30,403,689	1,992,393,779	65.531	21.14	21.11	21.14	21.08	21.89	92,904,629	21.446	-3.00%
2014-04-09	0	66.60	66.55	66.60	65.95	67.05	12,727,465	847,800,539	66.612	21.80	21.78	21.80	21.58	21.94	38,891,347	21.799	0.45%
2014-04-08	0	66.30	66.35	66.45	64.85	66.55	17,284,039	1,143,862,338	66.180	21.70	21.71	21.75	21.22	21.78	52,814,881	21.658	1.53%
2014-04-07	0	65.30	65.20	65.25	64.75	65.85	7,681,842	500,504,337	65.154	21.37	21.34	21.35	21.19	21.55	23,473,424	21.322	-0.15%
2014-04-04	0	65.40	65.40	65.45	65.05	65.95	7,714,368	506,212,252	65.619	21.40	21.40	21.42	21.29	21.58	23,572,814	21.474	-0.08%
2014-04-03	0	65.45	65.45	65.50	65.05	65.90	15,096,962	989,497,843	65.543	21.42	21.42	21.44	21.29	21.57	46,131,825	21.449	1.32%
2014-04-02	0	64.60	64.55	64.60	64.45	65.30	11,021,559	715,463,121	64.915	21.14	21.12	21.14	21.09	21.37	33,678,605	21.244	-0.31%
2014-04-01	0	64.80	64.75	64.85	64.40	65.00	14,383,916	930,839,018	64.714	21.21	21.19	21.22	21.08	21.27	43,952,968	21.178	0.78%
2014-03-31	0	64.30	64.10	64.30	63.75	64.55	11,898,096	763,691,922	64.186	21.04	20.98	21.04	20.86	21.12	36,357,042	21.005	0.08%
2014-03-28	0	64.25	64.20	64.25	63.20	64.40	16,395,628	1,052,515,528	64.195	21.03	21.01	21.03	20.68	21.08	50,100,162	21.008	0.94%
2014-03-27	0	63.65	63.60	63.65	62.45	63.90	16,175,223	1,026,019,876	63.432	20.83	20.81	20.83	20.44	20.91	49,426,669	20.758	0.87%
2014-03-26	0	63.10	63.15	63.20	62.70	63.50	16,797,728	1,060,821,616	63.153	20.65	20.67	20.68	20.52	20.78	51,328,860	20.667	2.27%
2014-03-25	0	61.70	61.65	61.80	61.50	62.70	9,512,440	589,987,877	62.023	20.19	20.18	20.22	20.13	20.52	29,067,187	20.297	-0.88%
2014-03-24	0	62.25	62.25	62.35	60.70	62.60	20,600,186	1,274,055,618	61.847	20.37	20.37	20.40	19.86	20.49	62,948,040	20.240	3.06%
2014-03-21	0	60.40	60.35	60.50	59.80	61.10	16,970,853	1,025,371,895	60.420	19.77	19.75	19.80	19.57	20.00	51,857,878	19.773	1.00%
2014-03-20	0	59.80	59.80	59.90	59.50	60.55	10,329,140	619,625,434	59.988	19.57	19.57	19.60	19.47	19.82	31,562,779	19.632	-1.64%
2014-03-19	0	60.80	60.80	60.85	59.80	61.30	14,069,752	851,644,773	60.530	19.90	19.90	19.91	19.57	20.06	42,992,976	19.809	1.42%
2014-03-18	0	59.95	59.95	60.00	59.60	60.45	10,296,860	618,084,339	60.026	19.62	19.62	19.64	19.50	19.78	31,464,141	19.644	0.42%
2014-03-17	0	59.70	59.65	59.70	59.10	60.50	17,761,164	1,057,656,637	59.549	19.54	19.52	19.54	19.34	19.80	54,272,833	19.488	-1.24%
2014-03-14	0	60.45	60.45	60.50	59.35	60.55	18,861,876	1,133,060,392	60.071	19.78	19.78	19.80	19.42	19.82	57,636,282	19.659	-1.06%
2014-03-13	0	61.10	61.10	61.15	60.75	62.80	15,886,682	977,654,502	61.539	20.00	20.00	20.01	19.88	20.55	48,544,974	20.139	0.99%
2014-03-12	0	60.50	60.50	60.55	59.80	60.70	15,008,974	904,617,235	60.272	19.80	19.80	19.82	19.57	19.86	45,862,959	19.724	-0.82%
2014-03-11	0	61.00	61.00	61.10	60.60	61.45	8,582,199	523,478,816	60.996	19.96	19.96	20.00	19.83	20.11	26,224,647	19.961	-0.73%
2014-03-10	0	61.45	61.35	61.40	60.75	61.65	11,733,642	717,684,521	61.165	20.11	20.08	20.09	19.88	20.18	35,854,519	20.017	-1.68%
2014-03-07	0	62.50	62.50	62.55	62.25	63.25	10,621,426	666,370,571	62.738	20.45	20.45	20.47	20.37	20.70	32,455,918	20.532	0.48%
2014-03-06	0	62.20	62.10	62.15	61.55	62.80	10,426,190	649,612,951	62.306	20.36	20.32	20.34	20.14	20.55	31,859,335	20.390	1.06%
2014-03-05	0	61.55	61.60	61.75	61.00	62.90	12,559,239	775,586,943	61.754	20.14	20.16	20.21	19.96	20.58	38,377,298	20.210	-1.12%
2014-03-04	0	62.25	62.25	62.35	61.65	62.80	6,845,562	425,651,818	62.179	20.37	20.37	20.40	20.18	20.55	20,918,001	20.349	0.57%
2014-03-03	0	61.90	61.85	61.90	61.35	62.95	12,376,809	769,968,982	62.211	20.26	20.24	20.26	20.08	20.60	37,819,846	20.359	-1.82%
2014-02-28	0	63.05	63.05	63.10	62.20	64.15	11,896,406	750,668,242	63.100	20.63	20.63	20.65	20.36	20.99	36,351,878	20.650	-0.55%
2014-02-27	0	63.40	63.45	63.55	62.00	63.60	14,728,030	928,056,499	63.013	20.75	20.76	20.80	20.29	20.81	45,004,478	20.621	1.28%
2014-02-26	0	62.60	62.60	62.65	61.75	63.00	12,751,739	793,398,135	62.219	20.49	20.49	20.50	20.21	20.62	38,965,521	20.362	0.32%
2014-02-25	0	62.40	62.35	62.40	61.65	64.30	11,415,425	715,721,510	62.698	20.42	20.40	20.42	20.18	21.04	34,882,143	20.518	-1.58%
2014-02-24	0	63.40	63.35	63.45	62.60	64.00	9,759,647	615,803,725	63.097	20.75	20.73	20.76	20.49	20.94	29,822,578	20.649	-1.32%
2014-02-21	0	64.25	64.25	64.40	63.60	65.45	6,597,269	425,051,278	64.428	21.03	21.03	21.08	20.81	21.42	20,159,291	21.085	-0.31%
2014-02-20	0	64.45	64.35	64.40	63.50	66.35	13,783,671	891,182,576	64.655	21.09	21.06	21.08	20.78	21.71	42,118,798	21.159	-2.20%
2014-02-19	0	65.90	65.85	65.90	65.40	66.70	7,181,197	474,624,856	66.093	21.57	21.55	21.57	21.40	21.83	21,943,602	21.629	-0.60%
2014-02-18	0	66.30	66.15	66.30	65.40	66.60	8,990,465	593,548,856	66.020	21.70	21.65	21.70	21.40	21.80	27,472,186	21.605	-0.38%
2014-02-17	0	66.55	66.45	66.50	65.35	67.50	20,646,409	1,370,881,182	66.398	21.78	21.75	21.76	21.39	22.09	63,089,284	21.729	3.82%
2014-02-14	0	64.10	64.10	64.15	63.50	64.70	8,366,833	536,357,104	64.105	20.98	20.98	20.99	20.78	21.17	25,566,553	20.979	0.63%
2014-02-13	0	63.70	63.65	63.75	63.25	64.15	9,668,632	616,731,920	63.787	20.85	20.83	20.86	20.70	20.99	29,544,463	20.875	-1.09%
2014-02-12	0	64.40	64.35	64.40	63.80	64.75	22,698,096	1,461,187,300	64.375	21.08	21.06	21.08	20.88	21.19	69,358,629	21.067	1.18%
2014-02-11	0	63.65	63.60	63.65	60.65	64.00	25,343,408	1,597,234,951	63.024	20.83	20.81	20.83	19.85	20.94	77,441,915	20.625	5.12%
2014-02-10	0	60.55	60.50	60.55	60.30	61.40	14,189,336	863,930,948	60.886	19.82	19.80	19.82	19.73	20.09	43,358,390	19.925	-0.41%
2014-02-07	0	60.80	60.75	60.80	60.40	61.25	12,097,739	736,202,532	60.855	19.90	19.88	19.90	19.77	20.04	36,967,091	19.915	0.75%
2014-02-06	0	60.35	60.30	60.35	59.60	60.60	16,590,277	997,040,037	60.098	19.75	19.73	19.75	19.50	19.83	50,694,951	19.667	0.25%
2014-02-05	0	60.20	60.10	60.15	59.25	61.35	18,849,285	1,131,405,440	60.024	19.70	19.67	19.68	19.39	20.08	57,597,807	19.643	-0.99%
2014-02-04	0	60.80	60.75	60.80	59.85	61.10	24,328,312	1,471,973,962	60.505	19.90	19.88	19.90	19.59	20.00	74,340,084	19.801	-3.34%
2014-01-30	0	62.90	62.85	62.90	62.30	63.25	13,323,849	838,303,160	62.917	20.58	20.57	20.58	20.39	20.70	40,713,719	20.590	-2.25%
2014-01-29	0	64.35	64.30	64.35	63.50	64.90	20,192,907	1,299,956,432	64.377	21.06	21.04	21.06	20.78	21.24	61,703,517	21.068	2.06%
2014-01-28	0	63.05	63.05	63.15	61.65	63.45	27,000,363	1,693,908,335	62.737	20.63	20.63	20.67	20.18	20.76	82,505,077	20.531	-0.16%
2014-01-27	0	63.15	63.15	63.20	63.05	64.20	25,796,309	1,637,932,418	63.495	20.67	20.67	20.68	20.63	21.01	78,825,846	20.779	-4.25%
2014-01-24	0	65.95	65.80	66.00	65.60	67.35	17,537,637	1,159,559,940	66.118	21.58	21.53	21.60	21.47	22.04	53,589,801	21.638	-1.27%
2014-01-23	0	66.80	66.75	66.80	66.50	68.10	14,733,273	986,259,362	66.941	21.86	21.84	21.86	21.76	22.29	45,020,499	21.907	-1.26%
2014-01-22	0	67.65	67.55	67.60	67.10	68.25	11,430,189	776,726,847	67.954	22.14	22.11	22.12	21.96	22.34	34,927,257	22.238	0.30%
2014-01-21	0	67.45	67.40	67.50	67.05	68.40	14,376,059	974,072,047	67.757	22.07	22.06	22.09	21.94	22.38	43,928,960	22.174	0.67%
2014-01-20	0	67.00	66.90	66.95	66.90	68.90	16,828,122	1,137,348,243	67.586	21.93	21.89	21.91	21.89	22.55	51,421,735	22.118	-2.55%
2014-01-17	0	68.75	68.70	68.75	67.00	69.75	15,150,143	1,040,397,382	68.672	22.50	22.48	22.50	21.93	22.83	46,294,330	22.474	-0.07%
2014-01-16	0	68.80	68.75	68.80	68.25	69.85	13,743,243	946,018,602	68.835	22.52	22.50	22.52	22.34	22.86	41,995,262	22.527	0.22%
2014-01-15	0	68.65	68.65	68.70	68.15	68.95	10,297,563	706,390,964	68.598	22.47	22.47	22.48	22.30	22.56	31,466,289	22.449	1.40%
2014-01-14	0	67.70	67.75	67.80	66.65	68.90	12,495,796	846,406,716	67.735	22.16	22.17	22.19	21.81	22.55	38,183,435	22.167	0.59%
2014-01-13	0	67.30	67.20	67.30	67.00	68.40	6,184,861	417,276,719	67.467	22.02	21.99	22.02	21.93	22.38	18,899,095	22.079	0.22%
2014-01-10	0	67.15	67.10	67.15	66.55	68.25	9,272,064	624,326,107	67.334	21.98	21.96	21.98	21.78	22.34	28,332,669	22.036	-0.07%
2014-01-09	0	67.20	67.10	67.15	66.85	68.50	15,407,923	1,041,558,429	67.599	21.99	21.96	21.98	21.88	22.42	47,082,029	22.122	-1.32%
2014-01-08	0	68.10	68.10	68.20	66.15	68.50	16,807,082	1,135,352,166	67.552	22.29	22.29	22.32	21.65	22.42	51,357,443	22.107	3.18%
2014-01-07	0	66.00	65.90	65.95	65.55	66.75	13,605,190	897,972,274	66.002	21.60	21.57	21.58	21.45	21.84	41,573,413	21.600	-1.12%
2014-01-06	0	66.75	66.65	66.75	66.15	67.00	10,068,552	670,407,405	66.584	21.84	21.81	21.84	21.65	21.93	30,766,500	21.790	-0.96%
2014-01-03	0	67.40	67.30	67.35	67.05	67.90	13,008,094	876,733,057	67.399	22.06	22.02	22.04	21.94	22.22	39,748,865	22.057	-1.89%
2014-01-02	0	68.70	68.45	68.50	68.05	70.00	10,120,372	695,608,585	68.733	22.48	22.40	22.42	22.27	22.91	30,924,846	22.494	-1.08%
2013-12-31	0	69.45	69.65	69.70	69.35	70.05	7,749,797	540,714,126	69.771	22.73	22.79	22.81	22.70	22.92	23,681,074	22.833	-0.36%
2013-12-30	0	69.70	69.70	69.75	69.50	70.60	9,387,855	655,528,223	69.827	22.81	22.81	22.83	22.74	23.10	28,686,492	22.851	-0.36%
2013-12-27	0	69.95	69.80	69.85	68.95	70.35	12,378,495	864,948,153	69.875	22.89	22.84	22.86	22.56	23.02	37,824,998	22.867	0.00%
2013-12-24	0	69.95	69.95	70.00	68.50	70.00	10,129,596	702,929,063	69.394	22.89	22.89	22.91	22.42	22.91	30,953,032	22.710	2.49%
2013-12-23	0	68.25	68.30	68.35	67.15	69.40	18,086,859	1,235,619,165	68.316	22.34	22.35	22.37	21.98	22.71	55,268,060	22.357	1.71%
2013-12-20	0	67.10	66.90	67.30	66.90	70.55	45,971,003	3,111,527,901	67.685	21.96	21.89	22.02	21.89	23.09	140,473,709	22.150	-4.62%
2013-12-19	0	70.35	70.50	70.55	70.00	73.75	19,140,979	1,367,191,080	71.427	23.02	23.07	23.09	22.91	24.14	58,489,138	23.375	-3.17%
2013-12-18	0	72.65	72.45	72.50	70.50	73.00	13,111,680	949,008,648	72.379	23.78	23.71	23.73	23.07	23.89	40,065,393	23.686	2.47%
2013-12-17	0	70.90	70.80	70.90	70.50	72.45	13,570,116	969,418,876	71.438	23.20	23.17	23.20	23.07	23.71	41,466,237	23.379	-0.42%
2013-12-16	0	71.20	71.00	71.05	70.70	72.55	14,399,136	1,028,971,913	71.461	23.30	23.24	23.25	23.14	23.74	43,999,476	23.386	-2.20%
2013-12-13	0	72.80	72.70	72.75	71.30	73.40	17,656,448	1,285,169,139	72.788	23.82	23.79	23.81	23.33	24.02	53,952,852	23.820	0.34%
2013-12-12	0	72.55	72.65	72.70	71.05	73.20	15,600,684	1,128,521,973	72.338	23.74	23.78	23.79	23.25	23.96	47,671,049	23.673	-0.21%
2013-12-11	0	72.70	72.70	72.75	72.30	76.50	22,981,075	1,685,874,216	73.359	23.79	23.79	23.81	23.66	25.04	70,223,328	24.007	-4.03%
2013-12-10	0	75.75	75.65	75.75	75.55	76.50	9,186,523	696,996,570	75.872	24.79	24.76	24.79	24.72	25.04	28,071,281	24.830	-0.33%
2013-12-09	0	76.00	75.95	76.00	74.95	76.20	13,753,204	1,042,080,149	75.770	24.87	24.86	24.87	24.53	24.94	42,025,700	24.796	2.22%
2013-12-06	0	74.35	74.30	74.50	74.30	75.45	11,648,518	871,510,318	74.817	24.33	24.32	24.38	24.32	24.69	35,594,406	24.484	-0.93%
2013-12-05	0	75.05	75.00	75.05	74.15	75.20	10,038,665	750,171,557	74.728	24.56	24.54	24.56	24.27	24.61	30,675,174	24.455	-0.20%
2013-12-04	0	75.20	75.10	75.15	73.05	76.00	17,580,684	1,318,521,144	74.998	24.61	24.58	24.59	23.91	24.87	53,721,340	24.544	1.28%
2013-12-03	0	74.25	74.25	74.30	73.65	74.95	13,724,227	1,020,385,838	74.349	24.30	24.30	24.32	24.10	24.53	41,937,155	24.331	-1.39%
2013-12-02	0	75.30	75.30	75.35	72.20	75.35	25,293,269	1,889,512,286	74.704	24.64	24.64	24.66	23.63	24.66	77,288,705	24.447	4.15%
2013-11-29	0	72.30	72.20	72.25	71.25	72.45	9,917,403	714,521,177	72.047	23.66	23.63	23.64	23.32	23.71	30,304,633	23.578	0.70%
2013-11-28	0	71.80	71.70	71.75	71.50	73.70	13,488,198	983,086,033	72.885	23.50	23.46	23.48	23.40	24.12	41,215,920	23.852	-1.03%
2013-11-27	0	72.55	72.55	72.65	71.05	72.65	11,933,774	858,231,943	71.916	23.74	23.74	23.78	23.25	23.78	36,466,063	23.535	0.83%
2013-11-26	0	71.95	72.00	72.05	71.65	72.75	14,188,473	1,022,936,341	72.096	23.55	23.56	23.58	23.45	23.81	43,355,753	23.594	-0.42%
2013-11-25	0	72.25	72.15	72.35	71.25	73.65	19,728,513	1,426,922,209	72.328	23.64	23.61	23.68	23.32	24.10	60,284,467	23.670	-1.23%
2013-11-22	0	73.15	73.15	73.20	71.50	73.50	37,175,566	2,682,920,045	72.169	23.94	23.94	23.96	23.40	24.05	113,597,470	23.618	2.96%
2013-11-21	0	71.05	71.05	71.10	69.60	71.35	22,853,697	1,608,623,023	70.388	23.25	23.25	23.27	22.78	23.35	69,834,099	23.035	-0.49%
2013-11-20	0	71.40	71.25	71.40	70.65	71.80	25,186,850	1,792,351,639	71.162	23.37	23.32	23.37	23.12	23.50	76,963,521	23.288	2.15%
2013-11-19	0	69.90	69.90	70.00	69.50	72.85	51,272,401	3,648,922,834	71.167	22.88	22.88	22.91	22.74	23.84	156,673,204	23.290	0.58%
2013-11-18	0	69.50	69.40	69.50	65.85	69.80	75,077,569	5,095,598,679	67.871	22.74	22.71	22.74	21.55	22.84	229,414,716	22.211	9.45%
2013-11-15	0	63.50	63.45	63.50	62.30	63.50	22,061,628	1,391,576,312	63.077	20.78	20.76	20.78	20.39	20.78	67,413,772	20.642	3.67%
2013-11-14	0	61.25	61.30	61.45	60.85	61.60	8,361,169	513,018,552	61.357	20.04	20.06	20.11	19.91	20.16	25,549,245	20.080	0.49%
2013-11-13	0	60.95	60.80	61.05	60.55	61.25	15,760,642	959,944,642	60.908	19.95	19.90	19.98	19.82	20.04	48,159,833	19.932	-2.09%
2013-11-12	0	62.25	62.20	62.25	61.85	62.70	9,621,678	600,015,757	62.361	20.37	20.36	20.37	20.24	20.52	29,400,986	20.408	-0.32%
2013-11-11	0	62.45	62.45	62.50	60.35	62.80	12,656,790	779,399,178	61.580	20.44	20.44	20.45	19.75	20.55	38,675,385	20.152	2.29%
2013-11-08	0	61.05	60.95	61.05	60.60	61.40	11,540,284	703,871,019	60.993	19.98	19.95	19.98	19.83	20.09	35,263,675	19.960	0.16%
2013-11-07	0	60.95	60.85	60.95	60.20	61.45	7,487,644	456,151,367	60.921	19.95	19.91	19.95	19.70	20.11	22,880,013	19.937	-0.41%
2013-11-06	0	61.20	61.20	61.25	60.65	61.40	10,269,870	628,476,750	61.196	20.03	20.03	20.04	19.85	20.09	31,381,668	20.027	0.16%
2013-11-05	0	61.10	61.05	61.10	59.90	61.75	9,421,588	574,141,949	60.939	20.00	19.98	20.00	19.60	20.21	28,789,570	19.943	-0.41%
2013-11-04	0	61.35	61.30	61.45	61.10	62.35	10,625,795	656,102,196	61.746	20.08	20.06	20.11	20.00	20.40	32,469,268	20.207	-0.24%
2013-11-01	0	61.50	61.45	61.50	60.95	61.70	11,232,353	689,233,721	61.361	20.13	20.11	20.13	19.95	20.19	34,322,729	20.081	0.74%
2013-10-31	0	61.05	61.00	61.05	60.65	61.40	23,017,419	1,404,587,240	61.023	19.98	19.96	19.98	19.85	20.09	70,334,385	19.970	0.66%
2013-10-30	0	60.65	60.70	60.75	59.00	61.05	35,600,043	2,137,810,518	60.051	19.85	19.86	19.88	19.31	19.98	108,783,141	19.652	3.76%
2013-10-29	0	58.45	58.40	58.50	58.15	59.00	13,757,201	806,417,499	58.618	19.13	19.11	19.14	19.03	19.31	42,037,914	19.183	0.78%
2013-10-28	0	58.00	57.95	58.00	57.80	58.55	16,520,614	962,151,094	58.239	18.98	18.96	18.98	18.92	19.16	50,482,082	19.059	1.67%
2013-10-25	0	57.05	56.95	57.05	56.95	58.00	13,034,191	747,502,854	57.349	18.67	18.64	18.67	18.64	18.98	39,828,610	18.768	-0.78%
2013-10-24	0	57.50	57.40	57.45	57.30	58.15	10,789,410	622,643,795	57.709	18.82	18.78	18.80	18.75	19.03	32,969,227	18.886	-0.78%
2013-10-23	0	57.95	57.90	58.00	57.70	59.80	16,788,994	986,495,785	58.758	18.96	18.95	18.98	18.88	19.57	51,302,171	19.229	-0.26%
2013-10-22	0	58.10	58.05	58.15	58.05	58.65	5,761,604	336,038,757	58.324	19.01	19.00	19.03	19.00	19.19	17,605,748	19.087	-0.85%
2013-10-21	0	58.60	58.50	58.60	58.40	59.00	5,957,533	349,421,991	58.652	19.18	19.14	19.18	19.11	19.31	18,204,449	19.194	0.09%
2013-10-18	0	58.55	58.55	58.60	58.15	59.00	5,145,757	301,522,247	58.596	19.16	19.16	19.18	19.03	19.31	15,723,903	19.176	0.60%
2013-10-17	0	58.20	58.10	58.20	58.05	59.40	7,130,889	418,089,981	58.631	19.05	19.01	19.05	19.00	19.44	21,789,875	19.187	-0.85%
2013-10-16	0	58.70	58.65	58.75	58.55	59.20	7,242,188	425,964,483	58.817	19.21	19.19	19.23	19.16	19.37	22,129,972	19.248	-0.42%
2013-10-15	0	58.95	58.95	59.00	58.70	59.25	8,422,179	496,586,268	58.962	19.29	19.29	19.31	19.21	19.39	25,735,673	19.296	1.20%
2013-10-11	0	58.25	58.15	58.25	57.85	58.65	9,991,198	581,711,302	58.222	19.06	19.03	19.06	18.93	19.19	30,530,129	19.054	1.75%
2013-10-10	0	57.25	57.15	57.20	56.45	58.15	11,240,707	643,207,675	57.221	18.74	18.70	18.72	18.47	19.03	34,348,257	18.726	-0.95%
2013-10-09	0	57.80	57.80	57.85	57.75	58.40	7,491,314	434,792,210	58.040	18.92	18.92	18.93	18.90	19.11	22,891,227	18.994	-1.53%
2013-10-08	0	58.70	58.65	58.70	57.70	58.90	8,708,634	509,381,016	58.491	19.21	19.19	19.21	18.88	19.28	26,610,995	19.142	0.43%
2013-10-07	0	58.45	58.40	58.45	57.90	59.40	6,642,590	387,698,636	58.366	19.13	19.11	19.13	18.95	19.44	20,297,779	19.101	-0.85%
2013-10-04	0	58.95	59.00	59.05	58.05	59.40	6,385,990	375,932,584	58.868	19.29	19.31	19.32	19.00	19.44	19,513,686	19.265	0.17%
2013-10-03	0	58.85	58.75	58.80	57.90	59.15	7,950,716	466,165,087	58.632	19.26	19.23	19.24	18.95	19.36	24,295,023	19.188	1.73%
2013-10-02	0	57.85	57.80	57.85	57.80	58.85	8,610,411	500,584,584	58.137	18.93	18.92	18.93	18.92	19.26	26,310,854	19.026	0.35%
2013-09-30	0	57.65	57.65	57.75	57.55	58.50	10,567,894	612,388,229	57.948	18.87	18.87	18.90	18.83	19.14	32,292,340	18.964	-1.87%
2013-09-27	0	58.75	58.70	58.75	58.10	58.95	10,080,641	590,240,697	58.552	19.23	19.21	19.23	19.01	19.29	30,803,440	19.162	0.60%
2013-09-26	0	58.40	58.35	58.40	58.05	59.00	12,249,509	716,726,564	58.511	19.11	19.10	19.11	19.00	19.31	37,430,855	19.148	-0.60%
2013-09-25	0	58.75	58.75	58.85	58.60	59.65	11,345,052	668,964,107	58.965	19.23	19.23	19.26	19.18	19.52	34,667,104	19.297	-1.34%
2013-09-24	0	59.55	59.60	59.65	58.60	60.90	11,977,020	711,034,294	59.367	19.49	19.50	19.52	19.18	19.93	36,598,210	19.428	-1.41%
2013-09-23	0	60.40	60.35	60.50	59.80	61.00	7,428,093	447,620,575	60.260	19.77	19.75	19.80	19.57	19.96	22,698,042	19.721	-0.82%
2013-09-19	0	60.90	60.90	60.95	60.60	61.20	13,103,829	798,070,017	60.904	19.93	19.93	19.95	19.83	20.03	40,041,403	19.931	2.01%
2013-09-18	0	59.70	59.65	59.70	59.45	60.50	6,617,400	395,860,938	59.821	19.54	19.52	19.54	19.46	19.80	20,220,806	19.577	-0.58%
2013-09-17	0	60.05	60.05	60.10	59.80	60.75	9,013,823	542,655,086	60.203	19.65	19.65	19.67	19.57	19.88	27,543,562	19.702	-0.74%
2013-09-16	0	60.50	60.40	60.45	59.85	60.70	12,995,640	784,091,476	60.335	19.80	19.77	19.78	19.59	19.86	39,710,810	19.745	1.77%
2013-09-13	0	59.45	59.55	59.65	58.70	60.00	11,527,228	681,714,369	59.139	19.46	19.49	19.52	19.21	19.64	35,223,779	19.354	-0.50%
2013-09-12	0	59.75	59.80	59.85	59.40	60.10	11,676,517	697,466,298	59.732	19.55	19.57	19.59	19.44	19.67	35,679,962	19.548	0.42%
2013-09-11	0	59.50	59.45	59.50	59.00	60.10	16,581,840	989,658,612	59.683	19.47	19.46	19.47	19.31	19.67	50,669,170	19.532	0.09%
2013-09-10	0	59.70	59.65	59.75	59.10	59.80	18,723,868	1,114,307,464	59.513	19.45	19.44	19.47	19.26	19.49	57,456,523	19.394	1.44%
2013-09-09	0	58.85	58.80	58.85	57.80	59.50	24,364,337	1,433,619,487	58.841	19.18	19.16	19.18	18.84	19.39	74,765,005	19.175	2.53%
2013-09-06	0	57.40	57.40	57.55	57.15	57.95	10,438,830	601,966,965	57.666	18.71	18.71	18.75	18.62	18.88	32,032,851	18.792	-0.17%
2013-09-05	0	57.50	57.50	57.55	57.25	57.90	14,002,421	805,473,656	57.524	18.74	18.74	18.75	18.66	18.87	42,968,174	18.746	0.88%
2013-09-04	0	57.00	56.95	57.00	56.20	57.25	13,296,767	757,106,058	56.939	18.58	18.56	18.58	18.31	18.66	40,802,787	18.555	0.09%
2013-09-03	0	56.95	56.90	56.95	56.70	57.50	20,903,802	1,194,054,159	57.121	18.56	18.54	18.56	18.48	18.74	64,145,922	18.615	1.42%
2013-09-02	0	56.15	56.15	56.20	55.05	56.40	24,178,968	1,348,582,052	55.775	18.30	18.30	18.31	17.94	18.38	74,196,177	18.176	3.31%
2013-08-30	0	54.35	54.20	54.35	54.05	55.00	27,593,509	1,498,698,537	54.313	17.71	17.66	17.71	17.61	17.92	84,674,122	17.700	0.93%
2013-08-29	0	53.85	53.85	53.90	52.70	53.95	11,238,538	599,791,062	53.369	17.55	17.55	17.56	17.17	17.58	34,486,855	17.392	1.22%
2013-08-28	0	53.20	53.20	53.25	52.30	53.95	17,501,690	929,432,909	53.105	17.34	17.34	17.35	17.04	17.58	53,706,117	17.306	-2.03%
2013-08-27	0	54.30	54.30	54.35	53.60	55.25	15,049,353	822,078,005	54.625	17.70	17.70	17.71	17.47	18.00	46,180,816	17.801	-0.09%
2013-08-26	0	54.35	54.35	54.50	53.40	54.80	10,517,207	570,844,156	54.277	17.71	17.71	17.76	17.40	17.86	32,273,361	17.688	2.16%
2013-08-23	0	53.20	53.25	53.50	53.10	54.60	12,258,974	659,910,784	53.831	17.34	17.35	17.43	17.30	17.79	37,618,190	17.542	-0.09%
2013-08-22	0	53.25	53.20	53.25	52.10	53.95	16,754,526	885,412,940	52.846	17.35	17.34	17.35	16.98	17.58	51,413,352	17.221	-0.09%
2013-08-21	0	53.30	53.30	53.35	52.30	53.60	7,141,257	378,102,722	52.946	17.37	17.37	17.39	17.04	17.47	21,913,837	17.254	0.38%
2013-08-20	0	53.10	53.10	53.20	52.80	55.05	12,327,291	659,858,536	53.528	17.30	17.30	17.34	17.21	17.94	37,827,829	17.444	-2.75%
2013-08-19	0	54.60	54.60	54.65	53.80	55.10	7,840,147	427,031,518	54.467	17.79	17.79	17.81	17.53	17.96	24,058,468	17.750	-0.55%
2013-08-16	0	54.90	54.85	54.95	53.45	55.55	18,487,909	1,008,443,436	54.546	17.89	17.87	17.91	17.42	18.10	56,732,453	17.775	0.00%
2013-08-15	0	54.90	54.80	54.90	54.60	55.70	22,565,081	1,242,509,305	55.063	17.89	17.86	17.89	17.79	18.15	69,243,764	17.944	0.92%
2013-08-13	0	54.40	54.35	54.40	53.00	55.40	39,928,660	2,170,810,651	54.367	17.73	17.71	17.73	17.27	18.05	122,526,070	17.717	2.35%
2013-08-12	0	53.15	53.10	53.15	49.30	53.50	43,884,996	2,280,010,251	51.954	17.32	17.30	17.32	16.07	17.43	134,666,581	16.931	7.27%
2013-08-09	0	49.55	49.55	49.60	49.50	50.10	7,907,116	392,934,635	49.694	16.15	16.15	16.16	16.13	16.33	24,263,971	16.194	0.10%
2013-08-08	0	49.50	49.45	49.55	49.25	49.95	6,623,220	328,428,411	49.587	16.13	16.11	16.15	16.05	16.28	20,324,176	16.159	0.51%
2013-08-07	0	49.25	49.15	49.20	49.10	50.15	10,583,404	523,690,123	49.482	16.05	16.02	16.03	16.00	16.34	32,476,494	16.125	-1.60%
2013-08-06	0	50.05	50.00	50.10	49.30	50.35	12,038,472	598,723,589	49.734	16.31	16.29	16.33	16.07	16.41	36,941,552	16.207	-0.10%
2013-08-05	0	50.10	50.05	50.10	49.85	50.95	8,593,790	431,481,236	50.208	16.33	16.31	16.33	16.25	16.60	26,371,116	16.362	-1.09%
2013-08-02	0	50.65	50.60	50.65	50.25	50.80	10,341,279	522,630,877	50.538	16.51	16.49	16.51	16.38	16.55	31,733,504	16.469	0.90%
2013-08-01	0	50.20	50.25	50.30	49.60	51.00	10,343,979	519,346,144	50.208	16.36	16.38	16.39	16.16	16.62	31,741,789	16.362	0.00%
2013-07-31	0	50.20	50.20	50.25	49.80	50.65	8,703,050	437,732,875	50.296	16.36	16.36	16.38	16.23	16.51	26,706,394	16.391	0.30%
2013-07-30	0	50.05	50.05	50.10	49.85	50.75	5,478,423	275,298,465	50.251	16.31	16.31	16.33	16.25	16.54	16,811,224	16.376	0.50%
2013-07-29	0	49.80	49.80	49.85	49.20	50.35	9,182,013	457,633,813	49.840	16.23	16.23	16.25	16.03	16.41	28,176,151	16.242	-1.09%
2013-07-26	0	50.35	50.35	50.40	49.80	50.60	9,479,982	476,126,218	50.224	16.41	16.41	16.42	16.23	16.49	29,090,506	16.367	0.10%
2013-07-25	0	50.30	50.30	50.35	50.25	51.00	8,696,205	438,808,886	50.460	16.39	16.39	16.41	16.38	16.62	26,685,389	16.444	-1.28%
2013-07-24	0	50.95	50.95	51.00	50.80	51.75	11,735,445	599,100,217	51.050	16.60	16.60	16.62	16.55	16.86	36,011,676	16.636	-1.07%
2013-07-23	0	51.50	51.40	51.50	50.00	51.80	23,084,387	1,182,855,371	51.240	16.78	16.75	16.78	16.29	16.88	70,837,319	16.698	3.31%
2013-07-22	0	49.85	49.85	49.95	49.65	50.50	12,224,016	610,780,638	49.966	16.25	16.25	16.28	16.18	16.46	37,510,917	16.283	0.20%
2013-07-19	0	49.75	49.75	49.80	49.30	50.85	14,986,378	747,849,805	49.902	16.21	16.21	16.23	16.07	16.57	45,987,569	16.262	-1.00%
2013-07-18	0	50.25	50.20	50.35	49.85	51.15	7,674,862	385,623,087	50.245	16.38	16.36	16.41	16.25	16.67	23,551,271	16.374	-0.79%
2013-07-17	0	50.65	50.60	50.70	50.55	51.90	9,706,325	495,734,535	51.073	16.51	16.49	16.52	16.47	16.91	29,785,068	16.644	-0.39%
2013-07-16	0	50.85	50.75	50.85	50.20	51.40	6,893,804	350,466,409	50.838	16.57	16.54	16.57	16.36	16.75	21,154,497	16.567	-0.29%
2013-07-15	0	51.00	50.90	50.95	50.40	52.40	6,844,199	349,954,865	51.132	16.62	16.59	16.60	16.42	17.08	21,002,278	16.663	-0.29%
2013-07-12	0	51.15	51.10	51.25	50.90	52.85	11,948,511	616,231,660	51.574	16.67	16.65	16.70	16.59	17.22	36,665,495	16.807	-2.48%
2013-07-11	0	52.45	52.50	52.55	51.10	53.20	22,110,520	1,155,390,052	52.255	17.09	17.11	17.12	16.65	17.34	67,848,887	17.029	4.48%
2013-07-10	0	50.20	50.20	50.25	48.35	50.25	16,606,251	821,656,376	49.479	16.36	16.36	16.38	15.76	16.38	50,958,351	16.124	2.76%
2013-07-09	0	48.85	48.80	48.85	48.50	50.10	9,273,095	453,669,468	48.923	15.92	15.90	15.92	15.81	16.33	28,455,648	15.943	-0.41%
2013-07-08	0	49.05	48.85	49.05	47.85	49.25	13,965,914	679,483,707	48.653	15.98	15.92	15.98	15.59	16.05	42,856,148	15.855	-1.80%
2013-07-05	0	49.95	49.90	49.95	48.90	50.45	21,982,096	1,096,470,268	49.880	16.28	16.26	16.28	15.94	16.44	67,454,802	16.255	0.71%
2013-07-04	0	49.60	49.55	49.60	49.45	50.50	18,119,963	904,572,349	49.921	16.16	16.15	16.16	16.11	16.46	55,603,365	16.268	-0.30%
2013-07-03	0	49.75	49.80	49.90	49.35	51.25	29,572,728	1,469,978,306	49.707	16.21	16.23	16.26	16.08	16.70	90,747,602	16.199	-3.30%
2013-07-02	0	51.45	51.45	51.50	51.35	53.85	13,980,094	730,113,803	52.225	16.77	16.77	16.78	16.73	17.55	42,899,661	17.019	-1.44%
2013-06-28	0	52.20	52.20	52.25	51.00	52.45	15,483,765	802,885,733	51.853	17.01	17.01	17.03	16.62	17.09	47,513,863	16.898	2.96%
2013-06-27	0	50.70	50.60	50.70	50.60	52.25	15,665,035	804,055,125	51.328	16.52	16.49	16.52	16.49	17.03	48,070,113	16.727	-0.88%
2013-06-26	0	51.15	51.05	51.15	50.10	51.70	27,534,564	1,392,843,731	50.585	16.67	16.64	16.67	16.33	16.85	84,493,242	16.485	1.79%
2013-06-25	0	50.25	50.25	50.30	48.35	52.40	27,296,443	1,367,465,148	50.097	16.38	16.38	16.39	15.76	17.08	83,762,538	16.325	-2.43%
2013-06-24	0	51.50	51.50	51.55	51.00	53.00	22,078,181	1,145,260,048	51.873	16.78	16.78	16.80	16.62	17.27	67,749,651	16.904	-2.83%
2013-06-21	0	53.00	53.05	53.10	52.75	53.50	30,059,308	1,594,925,567	53.059	17.27	17.29	17.30	17.19	17.43	92,240,734	17.291	-1.12%
2013-06-20	0	53.60	53.60	53.65	53.55	54.95	20,457,974	1,106,454,321	54.084	17.47	17.47	17.48	17.45	17.91	62,777,843	17.625	-2.55%
2013-06-19	0	55.00	54.95	55.00	54.65	55.75	10,192,702	561,404,772	55.079	17.92	17.91	17.92	17.81	18.17	31,277,577	17.949	-0.63%
2013-06-18	0	55.35	55.20	55.30	54.60	55.75	10,452,573	578,772,998	55.371	18.04	17.99	18.02	17.79	18.17	32,075,023	18.044	-0.18%
2013-06-17	0	55.45	55.35	55.40	55.10	56.15	7,960,818	443,617,890	55.725	18.07	18.04	18.05	17.96	18.30	24,428,762	18.160	0.82%
2013-06-14	0	55.00	55.00	55.15	54.60	55.35	12,427,401	682,462,607	54.916	17.92	17.92	17.97	17.79	18.04	38,135,029	17.896	-0.36%
2013-06-13	0	55.20	55.15	55.20	54.05	55.45	25,574,840	1,395,949,168	54.583	17.99	17.97	17.99	17.61	18.07	78,479,585	17.787	-2.13%
2013-06-11	0	56.40	56.40	56.45	55.80	56.80	11,449,226	642,068,662	56.080	18.38	18.38	18.40	18.18	18.51	35,133,377	18.275	-0.35%
2013-06-10	0	56.60	56.55	56.75	56.10	57.15	10,795,222	610,984,592	56.598	18.44	18.43	18.49	18.28	18.62	33,126,484	18.444	-0.35%
2013-06-07	0	56.80	56.85	56.90	56.50	57.40	12,810,552	726,885,181	56.741	18.51	18.53	18.54	18.41	18.71	39,310,776	18.491	-0.61%
2013-06-06	0	57.15	57.10	57.15	56.60	57.45	8,494,903	484,687,701	57.056	18.62	18.61	18.62	18.44	18.72	26,067,669	18.593	-0.95%
2013-06-05	0	57.70	57.70	57.75	57.15	57.95	7,001,369	403,375,211	57.614	18.80	18.80	18.82	18.62	18.88	21,484,574	18.775	-0.43%
2013-06-04	0	57.95	57.90	57.95	57.50	58.75	9,084,606	527,741,935	58.092	18.88	18.87	18.88	18.74	19.15	27,877,246	18.931	0.17%
2013-06-03	0	57.85	57.85	57.90	57.45	58.50	7,538,085	436,222,631	57.869	18.85	18.85	18.87	18.72	19.06	23,131,553	18.858	0.09%
2013-05-31	0	57.80	57.80	57.90	57.60	58.55	11,859,108	687,431,741	57.967	18.84	18.84	18.87	18.77	19.08	36,391,151	18.890	-0.69%
2013-05-30	0	58.20	58.25	58.30	57.80	59.50	14,891,106	868,599,687	58.330	18.97	18.98	19.00	18.84	19.39	45,695,215	19.009	-0.94%
2013-05-29	0	58.75	58.80	58.85	58.50	60.05	14,386,532	850,671,715	59.130	19.15	19.16	19.18	19.06	19.57	44,146,867	19.269	-2.16%
2013-05-28	0	60.05	59.95	60.00	58.55	60.25	10,643,002	633,713,785	59.543	19.57	19.54	19.55	19.08	19.63	32,659,378	19.404	1.69%
2013-05-27	0	59.05	59.05	59.10	58.50	59.35	4,796,280	282,852,979	58.973	19.24	19.24	19.26	19.06	19.34	14,717,983	19.218	0.68%
2013-05-24	0	58.65	58.65	58.75	58.20	59.55	10,244,898	602,148,812	58.775	19.11	19.11	19.15	18.97	19.41	31,437,747	19.154	-0.59%
2013-05-23	0	59.00	58.95	59.00	58.85	60.90	17,588,977	1,046,094,309	59.474	19.23	19.21	19.23	19.18	19.85	53,973,968	19.381	-3.20%
2013-05-22	0	60.95	60.95	61.00	60.30	61.80	9,843,562	600,451,894	60.999	19.86	19.86	19.88	19.65	20.14	30,206,197	19.878	0.16%
2013-05-21	0	60.85	60.90	60.95	60.30	61.10	7,838,133	475,548,340	60.671	19.83	19.85	19.86	19.65	19.91	24,052,288	19.771	-0.41%
2013-05-20	0	61.10	61.05	61.10	60.40	61.40	10,962,240	669,117,194	61.038	19.91	19.89	19.91	19.68	20.01	33,639,000	19.891	2.00%
2013-05-16	0	59.90	59.90	59.95	59.30	60.40	11,323,587	677,550,814	59.835	19.52	19.52	19.54	19.32	19.68	34,747,838	19.499	-1.07%
2013-05-15	0	60.55	60.50	60.55	60.15	60.85	7,376,176	445,773,677	60.434	19.73	19.72	19.73	19.60	19.83	22,634,716	19.694	0.41%
2013-05-14	0	60.30	60.30	60.35	59.85	61.40	12,146,943	734,867,444	60.498	19.65	19.65	19.67	19.50	20.01	37,274,409	19.715	-0.45%
2013-05-13	0	60.95	60.90	60.95	60.90	62.80	17,882,416	1,101,806,386	61.614	19.74	19.72	19.74	19.72	20.34	55,214,315	19.955	-4.17%
2013-05-10	0	63.60	63.55	63.60	62.90	63.95	6,935,694	440,218,491	63.471	20.60	20.58	20.60	20.37	20.71	21,414,869	20.557	0.39%
2013-05-09	0	63.35	63.35	63.40	62.80	64.50	10,416,767	660,602,824	63.417	20.52	20.52	20.53	20.34	20.89	32,163,140	20.539	-1.25%
2013-05-08	0	64.15	64.05	64.15	63.60	64.55	14,257,002	913,600,904	64.081	20.78	20.74	20.78	20.60	20.91	44,020,371	20.754	1.34%
2013-05-07	0	63.30	63.30	63.35	62.25	63.40	11,754,857	741,353,382	63.068	20.50	20.50	20.52	20.16	20.53	36,294,669	20.426	1.28%
2013-05-06	0	62.50	62.50	62.55	61.90	62.75	9,726,906	607,169,691	62.422	20.24	20.24	20.26	20.05	20.32	30,033,103	20.217	1.63%
2013-05-03	0	61.50	61.45	61.50	61.40	62.30	14,002,145	866,057,955	61.852	19.92	19.90	19.92	19.89	20.18	43,233,467	20.032	0.41%
2013-05-02	0	61.25	61.20	61.25	60.45	61.65	12,253,279	747,455,058	61.000	19.84	19.82	19.84	19.58	19.97	37,833,613	19.756	-0.33%
2013-04-30	0	61.45	61.40	61.45	60.40	61.75	17,661,647	1,080,869,350	61.199	19.90	19.89	19.90	19.56	20.00	54,532,661	19.821	2.59%
2013-04-29	0	59.90	59.90	59.95	59.50	60.55	7,939,382	475,218,802	59.856	19.40	19.40	19.42	19.27	19.61	24,513,888	19.386	-0.42%
2013-04-26	0	60.15	60.15	60.25	60.10	60.95	10,255,385	620,319,497	60.487	19.48	19.48	19.51	19.46	19.74	31,664,852	19.590	0.92%
2013-04-25	0	59.60	59.55	59.60	59.25	60.50	11,131,970	666,972,696	59.915	19.30	19.29	19.30	19.19	19.59	34,371,423	19.405	0.00%
2013-04-24	0	59.60	59.60	59.65	58.85	60.00	9,617,064	572,347,084	59.514	19.30	19.30	19.32	19.06	19.43	29,693,952	19.275	1.71%
2013-04-23	0	58.60	58.60	58.70	57.85	59.60	14,254,994	832,114,737	58.374	18.98	18.98	19.01	18.74	19.30	44,014,171	18.906	-1.68%
2013-04-22	0	59.60	59.70	59.75	58.70	60.40	7,470,564	443,033,920	59.304	19.30	19.34	19.35	19.01	19.56	23,066,350	19.207	-0.83%
2013-04-19	0	60.10	60.00	60.05	57.70	60.35	17,160,400	1,018,151,847	59.331	19.46	19.43	19.45	18.69	19.55	52,984,995	19.216	3.71%
2013-04-18	0	57.95	57.85	57.95	56.70	58.65	11,495,905	668,385,209	58.141	18.77	18.74	18.77	18.36	19.00	35,495,121	18.830	0.26%
2013-04-17	0	57.80	57.80	57.85	57.70	58.85	12,272,448	714,826,173	58.246	18.72	18.72	18.74	18.69	19.06	37,892,799	18.864	-1.03%
2013-04-16	0	58.40	58.35	58.50	57.25	58.80	12,474,706	723,647,143	58.009	18.91	18.90	18.95	18.54	19.04	38,517,298	18.788	0.00%
2013-04-15	0	58.40	58.35	58.45	57.60	59.20	9,777,437	570,690,652	58.368	18.91	18.90	18.93	18.66	19.17	30,189,124	18.904	-1.35%
2013-04-12	0	59.20	59.20	59.30	59.00	59.85	7,681,003	455,767,235	59.337	19.17	19.17	19.21	19.11	19.38	23,716,108	19.218	-0.92%
2013-04-11	0	59.75	59.75	59.80	59.25	60.70	11,263,362	675,975,762	60.015	19.35	19.35	19.37	19.19	19.66	34,777,114	19.437	0.25%
2013-04-10	0	59.60	59.50	59.60	58.85	59.65	10,606,546	629,528,103	59.353	19.30	19.27	19.30	19.06	19.32	32,749,108	19.223	1.27%
2013-04-09	0	58.85	58.85	58.90	57.15	59.45	15,581,706	914,447,092	58.687	19.06	19.06	19.08	18.51	19.25	48,110,569	19.007	2.97%
2013-04-08	0	57.15	57.10	57.20	56.00	57.95	14,862,820	848,831,482	57.111	18.51	18.49	18.53	18.14	18.77	45,890,914	18.497	-1.30%
2013-04-05	0	57.90	57.85	57.90	57.80	59.45	14,789,282	860,301,857	58.171	18.75	18.74	18.75	18.72	19.25	45,663,856	18.840	-3.10%
2013-04-03	0	59.75	59.75	59.85	59.45	60.30	7,944,325	475,421,568	59.844	19.35	19.35	19.38	19.25	19.53	24,529,150	19.382	-0.08%
2013-04-02	0	59.80	59.75	59.85	59.75	61.00	8,568,264	515,405,182	60.153	19.37	19.35	19.38	19.35	19.76	26,455,644	19.482	-0.66%
2013-03-28	0	60.20	60.15	60.25	59.40	60.55	10,653,542	639,738,300	60.049	19.50	19.48	19.51	19.24	19.61	32,894,214	19.448	-0.58%
2013-03-27	0	60.55	60.50	60.55	59.75	60.85	11,976,305	724,673,876	60.509	19.61	19.59	19.61	19.35	19.71	36,978,419	19.597	1.00%
2013-03-26	0	59.95	59.95	60.00	59.05	60.35	9,926,149	592,559,779	59.697	19.42	19.42	19.43	19.12	19.55	30,648,292	19.334	-0.50%
2013-03-25	0	60.25	60.20	60.30	60.00	61.90	6,571,544	398,296,886	60.609	19.51	19.50	19.53	19.43	20.05	20,290,508	19.630	-0.25%
2013-03-22	0	60.40	60.40	60.45	60.05	61.10	6,697,962	405,771,650	60.581	19.56	19.56	19.58	19.45	19.79	20,680,840	19.621	-0.58%
2013-03-21	0	60.75	60.70	60.75	60.05	61.30	11,349,570	691,226,741	60.903	19.68	19.66	19.68	19.45	19.85	35,043,292	19.725	0.66%
2013-03-20	0	60.35	60.35	60.45	59.00	60.90	11,721,994	708,096,176	60.407	19.55	19.55	19.58	19.11	19.72	36,193,200	19.564	1.34%
2013-03-19	0	59.55	59.45	59.50	58.80	60.65	21,843,917	1,305,728,193	59.775	19.29	19.25	19.27	19.04	19.64	67,445,971	19.360	-1.49%
2013-03-18	0	60.45	60.45	60.50	58.55	60.60	13,055,179	783,100,031	59.984	19.58	19.58	19.59	18.96	19.63	40,309,585	19.427	-1.39%
2013-03-15	0	61.30	61.20	61.25	61.20	63.05	24,232,999	1,505,777,485	62.137	19.85	19.82	19.84	19.82	20.42	74,822,576	20.125	-0.97%
2013-03-14	0	61.90	61.80	61.90	61.50	62.35	22,504,638	1,393,765,534	61.932	20.05	20.02	20.05	19.92	20.19	69,486,034	20.058	-0.32%
2013-03-13	0	62.10	62.20	62.25	61.65	63.90	19,429,945	1,214,295,778	62.496	20.11	20.14	20.16	19.97	20.70	59,992,514	20.241	-1.66%
2013-03-12	0	63.15	63.15	63.20	63.05	65.45	18,338,397	1,173,515,076	63.992	20.45	20.45	20.47	20.42	21.20	56,622,216	20.725	-2.17%
2013-03-11	0	64.55	64.50	64.55	64.45	66.15	10,057,974	655,320,988	65.154	20.91	20.89	20.91	20.87	21.42	31,055,319	21.102	-1.45%
2013-03-08	0	65.50	65.50	65.55	65.05	65.95	12,057,051	789,278,633	65.462	21.21	21.21	21.23	21.07	21.36	37,227,733	21.201	1.47%
2013-03-07	0	64.55	64.50	64.55	64.10	65.25	11,012,646	712,790,510	64.725	20.91	20.89	20.91	20.76	21.13	34,002,995	20.963	0.39%
2013-03-06	0	64.30	64.20	64.25	63.75	65.50	19,911,548	1,287,361,108	64.654	20.83	20.79	20.81	20.65	21.21	61,479,527	20.940	2.47%
2013-03-05	0	62.75	62.75	62.80	62.75	63.50	11,883,366	749,462,973	63.068	20.32	20.32	20.34	20.32	20.57	36,691,458	20.426	-0.16%
2013-03-04	0	62.85	62.85	62.95	62.55	64.35	13,576,654	858,453,123	63.230	20.36	20.36	20.39	20.26	20.84	41,919,707	20.479	-2.18%
2013-03-01	0	64.25	64.10	64.15	64.05	65.05	9,349,909	603,084,417	64.502	20.81	20.76	20.78	20.74	21.07	28,869,075	20.890	-1.00%
2013-02-28	0	64.90	64.95	65.00	64.05	65.40	17,233,267	1,116,063,407	64.762	21.02	21.04	21.05	20.74	21.18	53,209,981	20.975	1.64%
2013-02-27	0	63.85	63.80	63.85	63.20	64.40	12,060,858	769,365,913	63.790	20.68	20.66	20.68	20.47	20.86	37,239,487	20.660	0.16%
2013-02-26	0	63.75	63.80	63.85	63.70	64.90	11,526,448	739,502,904	64.157	20.65	20.66	20.68	20.63	21.02	35,589,426	20.779	-1.09%
2013-02-25	0	64.45	64.30	64.35	64.30	65.20	8,952,049	578,086,198	64.576	20.87	20.83	20.84	20.83	21.12	27,640,630	20.914	0.00%
2013-02-22	0	64.45	64.45	64.50	64.40	65.45	11,351,613	735,630,732	64.804	20.87	20.87	20.89	20.86	21.20	35,049,600	20.988	-0.77%
2013-02-21	0	64.95	64.90	64.95	64.35	65.60	19,307,952	1,253,051,317	64.898	21.04	21.02	21.04	20.84	21.25	59,615,845	21.019	-1.74%
2013-02-20	0	66.10	66.00	66.10	65.30	66.40	9,888,345	650,691,033	65.804	21.41	21.38	21.41	21.15	21.51	30,531,567	21.312	0.61%
2013-02-19	0	65.70	65.75	65.80	65.55	67.45	14,621,582	967,412,706	66.163	21.28	21.29	21.31	21.23	21.85	45,146,060	21.429	-2.16%
2013-02-18	0	67.15	67.15	67.25	67.00	68.10	10,115,797	681,247,991	67.345	21.75	21.75	21.78	21.70	22.06	31,233,855	21.811	-1.32%
2013-02-15	0	68.05	68.00	68.05	67.20	68.30	9,073,911	616,576,718	67.950	22.04	22.02	22.04	21.76	22.12	28,016,895	22.007	-0.22%
2013-02-14	0	68.20	68.15	68.20	66.75	68.50	10,813,275	735,920,745	68.057	22.09	22.07	22.09	21.62	22.19	33,387,411	22.042	1.19%
2013-02-08	0	67.40	67.35	67.40	66.55	67.50	20,539,162	1,380,036,117	67.190	21.83	21.81	21.83	21.55	21.86	63,417,368	21.761	0.52%
2013-02-07	0	67.05	67.00	67.05	67.00	67.95	15,038,675	1,012,279,769	67.312	21.72	21.70	21.72	21.70	22.01	46,433,890	21.800	-0.67%
2013-02-06	0	67.50	67.45	67.50	67.25	68.45	16,532,562	1,121,445,229	67.833	21.86	21.85	21.86	21.78	22.17	51,046,463	21.969	0.37%
2013-02-05	0	67.25	67.20	67.25	66.65	67.90	29,154,724	1,962,216,844	67.304	21.78	21.76	21.78	21.59	21.99	90,019,050	21.798	-2.39%
2013-02-04	0	68.90	68.80	68.90	68.75	72.70	1,030,057,151	61,365,018,186	59.574	22.31	22.28	22.31	22.27	23.55	3,180,437,112	19.295	-2.75%
2013-02-01	0	70.85	70.80	70.85	68.60	71.00	13,188,308	923,929,637	70.057	22.95	22.93	22.95	22.22	22.99	40,720,638	22.689	1.87%
2013-01-31	0	69.55	69.45	69.65	69.00	70.30	9,502,636	661,870,079	69.651	22.53	22.49	22.56	22.35	22.77	29,340,640	22.558	-0.57%
2013-01-30	0	69.95	69.90	69.95	69.10	70.20	13,701,963	955,641,846	69.745	22.65	22.64	22.65	22.38	22.74	42,306,615	22.588	1.60%
2013-01-29	0	68.85	68.70	68.75	68.70	69.65	8,083,938	558,891,335	69.136	22.30	22.25	22.27	22.25	22.56	24,960,223	22.391	-0.51%
2013-01-28	0	69.20	69.20	69.25	68.65	69.50	8,050,938	556,666,336	69.143	22.41	22.41	22.43	22.23	22.51	24,858,331	22.394	0.80%
2013-01-25	0	68.65	68.50	68.65	68.30	69.70	9,675,408	663,873,740	68.615	22.23	22.19	22.23	22.12	22.57	29,874,096	22.222	-1.01%
2013-01-24	0	69.35	69.25	69.45	69.10	70.50	9,684,039	673,342,356	69.531	22.46	22.43	22.49	22.38	22.83	29,900,746	22.519	-1.00%
2013-01-23	0	70.05	70.00	70.05	69.45	70.70	8,238,825	575,943,031	69.906	22.69	22.67	22.69	22.49	22.90	25,438,457	22.641	-0.78%
2013-01-22	0	70.60	70.50	70.55	69.30	71.30	12,062,665	850,960,206	70.545	22.87	22.83	22.85	22.44	23.09	37,245,067	22.848	1.22%
2013-01-21	0	69.75	69.65	69.70	69.05	70.00	6,041,129	420,413,024	69.592	22.59	22.56	22.57	22.36	22.67	18,652,781	22.539	-0.07%
2013-01-18	0	69.80	69.80	69.85	68.80	69.85	11,797,939	819,640,510	69.473	22.61	22.61	22.62	22.28	22.62	36,427,690	22.500	1.90%
2013-01-17	0	68.50	68.45	68.50	68.05	69.80	7,709,579	529,239,150	68.647	22.19	22.17	22.19	22.04	22.61	23,804,341	22.233	-0.51%
2013-01-16	0	68.85	68.75	68.80	68.00	69.45	7,989,658	547,572,222	68.535	22.30	22.27	22.28	22.02	22.49	24,669,121	22.197	-0.72%
2013-01-15	0	69.35	69.25	69.40	68.15	70.00	10,581,841	735,064,233	69.465	22.46	22.43	22.48	22.07	22.67	32,672,828	22.498	0.65%
2013-01-14	0	68.90	68.85	69.00	67.25	69.40	11,161,429	767,771,521	68.788	22.31	22.30	22.35	21.78	22.48	34,462,382	22.279	2.91%
2013-01-11	0	66.95	66.95	67.00	66.85	68.55	15,374,785	1,040,113,140	67.651	21.68	21.68	21.70	21.65	22.20	47,471,674	21.910	-1.25%
2013-01-10	0	67.80	67.75	67.85	67.35	69.65	17,744,755	1,213,028,200	68.360	21.96	21.94	21.97	21.81	22.56	54,789,268	22.140	-1.38%
2013-01-09	0	68.75	68.65	68.70	66.60	68.90	27,021,891	1,829,500,790	67.704	22.27	22.23	22.25	21.57	22.31	83,433,647	21.928	0.88%
2013-01-08	0	68.15	68.10	68.15	67.70	71.00	24,034,461	1,652,048,060	68.737	22.07	22.06	22.07	21.93	22.99	74,209,564	22.262	-4.01%
2013-01-07	0	71.00	71.00	71.05	69.30	71.60	16,731,141	1,184,852,733	70.817	22.99	22.99	23.01	22.44	23.19	51,659,601	22.936	1.94%
2013-01-04	0	69.65	69.65	69.70	68.30	70.20	18,459,003	1,277,309,138	69.197	22.56	22.56	22.57	22.12	22.74	56,994,603	22.411	-0.50%
2013-01-03	0	70.00	69.90	69.95	68.30	70.00	28,399,684	1,973,554,131	69.492	22.67	22.64	22.65	22.12	22.67	87,687,765	22.507	2.56%
2013-01-02	0	68.25	68.25	68.30	65.25	68.30	27,243,267	1,837,384,766	67.444	22.10	22.10	22.12	21.13	22.12	84,117,175	21.843	5.16%
2012-12-31	0	64.90	64.85	64.90	63.20	65.00	9,372,064	604,160,890	64.464	21.02	21.00	21.02	20.47	21.05	28,937,482	20.878	1.88%
2012-12-28	0	63.70	63.60	63.70	63.35	63.95	8,400,644	534,532,544	63.630	20.63	20.60	20.63	20.52	20.71	25,938,095	20.608	0.00%
2012-12-27	0	63.70	63.70	63.75	63.40	63.95	9,026,390	574,892,087	63.690	20.63	20.63	20.65	20.53	20.71	27,870,168	20.628	0.95%
2012-12-24	0	63.10	63.05	63.10	62.70	63.40	4,942,899	311,961,004	63.113	20.44	20.42	20.44	20.31	20.53	15,261,852	20.441	-0.24%
2012-12-21	0	63.25	63.20	63.25	62.00	63.45	11,741,743	738,865,141	62.926	20.48	20.47	20.48	20.08	20.55	36,254,178	20.380	0.64%
2012-12-20	0	62.85	62.80	62.85	62.00	63.20	11,990,132	748,976,859	62.466	20.36	20.34	20.36	20.08	20.47	37,021,112	20.231	-0.32%
2012-12-19	0	63.05	63.00	63.05	62.30	64.15	16,413,180	1,038,112,564	63.249	20.42	20.40	20.42	20.18	20.78	50,677,855	20.485	-0.79%
2012-12-18	0	63.55	63.50	63.55	63.25	64.50	12,183,388	776,292,305	63.717	20.58	20.57	20.58	20.48	20.89	37,617,815	20.636	-0.55%
2012-12-17	0	63.90	63.90	63.95	63.10	64.30	19,930,538	1,272,736,866	63.859	20.70	20.70	20.71	20.44	20.83	61,538,161	20.682	1.51%
2012-12-14	0	62.95	62.90	62.95	60.40	63.15	26,900,352	1,680,666,679	62.477	20.39	20.37	20.39	19.56	20.45	83,058,380	20.235	3.45%
2012-12-13	0	60.85	60.80	60.85	60.55	61.20	11,507,357	701,574,654	60.967	19.71	19.69	19.71	19.61	19.82	35,530,480	19.746	0.50%
2012-12-12	0	60.55	60.55	60.60	60.20	60.90	14,556,472	882,008,826	60.592	19.61	19.61	19.63	19.50	19.72	44,945,024	19.624	1.00%
2012-12-11	0	59.95	59.90	59.95	59.90	60.75	12,795,163	770,608,962	60.227	19.42	19.40	19.42	19.40	19.68	39,506,751	19.506	-0.50%
2012-12-10	0	60.25	60.20	60.25	60.15	61.10	14,244,274	865,592,848	60.768	19.51	19.50	19.51	19.48	19.79	43,981,072	19.681	0.42%
2012-12-07	0	60.00	59.90	59.95	59.90	60.95	17,746,452	1,071,755,624	60.393	19.43	19.40	19.42	19.40	19.74	54,794,508	19.560	-0.58%
2012-12-06	0	60.35	60.25	60.30	59.95	61.10	17,601,854	1,065,149,648	60.513	19.55	19.51	19.53	19.42	19.79	54,348,042	19.599	-0.25%
2012-12-05	0	60.50	60.35	60.40	58.55	61.00	301,636,733	17,849,252,903	59.175	19.59	19.55	19.56	18.96	19.76	931,343,139	19.165	4.94%
2012-12-04	0	57.65	57.60	57.65	57.50	57.95	16,090,095	928,491,251	57.706	18.67	18.66	18.67	18.62	18.77	49,680,287	18.689	-0.35%
2012-12-03	0	57.85	57.75	57.80	57.75	59.45	8,297,744	486,197,862	58.594	18.74	18.70	18.72	18.70	19.25	25,620,377	18.977	-1.36%
2012-11-30	0	58.65	58.40	58.70	58.20	59.05	13,787,195	809,514,504	58.715	19.00	18.91	19.01	18.85	19.12	42,569,780	19.016	1.30%
2012-11-29	0	57.90	57.85	57.95	57.55	58.35	7,944,836	460,265,325	57.933	18.75	18.74	18.77	18.64	18.90	24,530,727	18.763	0.70%
2012-11-28	0	57.50	57.45	57.50	57.15	58.20	14,706,075	846,244,459	57.544	18.62	18.61	18.62	18.51	18.85	45,406,943	18.637	-1.71%
2012-11-27	0	58.50	58.50	58.60	58.30	59.55	7,213,607	424,700,860	58.875	18.95	18.95	18.98	18.88	19.29	22,272,962	19.068	-0.43%
2012-11-26	0	58.75	58.70	58.75	58.30	59.60	9,193,625	540,197,456	58.758	19.03	19.01	19.03	18.88	19.30	28,386,528	19.030	-1.09%
2012-11-23	0	59.40	59.35	59.40	58.60	59.75	13,414,366	795,952,175	59.336	19.24	19.22	19.24	18.98	19.35	41,418,622	19.217	1.02%
2012-11-22	0	58.80	58.80	58.85	58.10	59.20	12,096,388	710,145,726	58.707	19.04	19.04	19.06	18.82	19.17	37,349,191	19.014	1.03%
2012-11-21	0	58.20	58.20	58.25	57.55	58.55	16,164,055	937,808,884	58.018	18.85	18.85	18.87	18.64	18.96	49,908,649	18.791	0.78%
2012-11-20	0	57.75	57.75	57.80	57.70	58.90	13,045,415	756,987,710	58.027	18.70	18.70	18.72	18.69	19.08	40,279,437	18.793	-1.20%
2012-11-19	0	58.45	58.40	58.50	57.50	59.10	19,459,700	1,128,977,749	58.016	18.93	18.91	18.95	18.62	19.14	60,084,387	18.790	-1.93%
2012-11-16	0	59.60	59.45	59.50	59.20	60.15	7,449,943	443,403,846	59.518	19.30	19.25	19.27	19.17	19.48	23,002,680	19.276	0.17%
2012-11-15	0	59.50	59.40	59.45	58.80	60.05	9,164,966	544,573,558	59.419	19.27	19.24	19.25	19.04	19.45	28,298,040	19.244	-1.49%
2012-11-14	0	60.40	60.30	60.35	59.85	60.50	9,707,431	583,448,315	60.103	19.56	19.53	19.55	19.38	19.59	29,972,972	19.466	0.83%
2012-11-13	0	59.90	59.90	59.95	59.65	61.00	8,795,448	528,734,673	60.115	19.40	19.40	19.42	19.32	19.76	27,157,104	19.469	-1.80%
2012-11-12	0	61.00	60.90	61.05	60.85	61.50	6,184,108	377,787,626	61.090	19.76	19.72	19.77	19.71	19.92	19,094,248	19.785	-0.33%
2012-11-09	0	61.20	61.00	61.15	60.65	61.40	12,287,833	750,310,882	61.061	19.82	19.76	19.80	19.64	19.89	37,940,303	19.776	-0.24%
2012-11-08	0	61.35	61.30	61.35	61.05	62.35	11,626,142	716,273,273	61.609	19.87	19.85	19.87	19.77	20.19	35,897,245	19.953	-2.00%
2012-11-07	0	62.60	62.55	62.60	61.55	62.85	11,428,056	711,758,998	62.282	20.27	20.26	20.27	19.93	20.36	35,285,628	20.171	0.72%
2012-11-06	0	62.15	62.25	62.35	61.80	63.35	10,070,923	628,249,553	62.383	20.13	20.16	20.19	20.02	20.52	31,095,301	20.204	-1.19%
2012-11-05	0	62.90	62.85	62.90	62.55	63.20	8,727,227	548,351,956	62.832	20.37	20.36	20.37	20.26	20.47	26,946,463	20.350	0.64%
2012-11-02	0	62.50	62.55	62.60	62.20	63.25	11,490,345	720,060,200	62.667	20.24	20.26	20.27	20.14	20.48	35,477,953	20.296	0.89%
2012-11-01	0	61.95	61.95	62.00	60.70	62.30	13,770,226	847,517,567	61.547	20.06	20.06	20.08	19.66	20.18	42,517,386	19.933	0.90%
2012-10-31	0	61.40	61.35	61.40	60.85	61.80	9,113,947	559,070,115	61.342	19.89	19.87	19.89	19.71	20.02	28,140,512	19.867	1.49%
2012-10-30	0	60.50	60.50	60.55	60.40	61.70	9,038,220	550,247,082	60.880	19.59	19.59	19.61	19.56	19.98	27,906,695	19.717	-1.14%
2012-10-29	0	61.20	61.20	61.25	60.55	61.70	7,853,322	480,172,126	61.143	19.82	19.82	19.84	19.61	19.98	24,248,166	19.802	0.25%
2012-10-26	0	61.05	61.00	61.05	60.05	63.50	16,753,896	1,026,239,202	61.254	19.77	19.76	19.77	19.45	20.57	51,729,860	19.838	-3.17%
2012-10-25	0	63.05	63.00	63.10	62.50	63.80	8,075,924	508,779,635	63.000	20.42	20.40	20.44	20.24	20.66	24,935,479	20.404	-1.25%
2012-10-24	0	63.85	63.80	63.85	62.50	64.20	10,433,559	662,963,344	63.541	20.68	20.66	20.68	20.24	20.79	32,214,988	20.579	0.79%
2012-10-22	0	63.35	63.30	63.35	62.10	63.65	8,338,502	525,427,752	63.012	20.52	20.50	20.52	20.11	20.61	25,746,223	20.408	1.20%
2012-10-19	0	62.60	62.55	62.65	62.20	62.90	9,480,730	592,972,215	62.545	20.27	20.26	20.29	20.14	20.37	29,273,002	20.257	0.81%
2012-10-18	0	62.10	62.15	62.20	61.05	62.45	14,673,693	908,706,353	61.928	20.11	20.13	20.14	19.77	20.23	45,306,960	20.057	0.73%
2012-10-17	0	61.65	61.50	61.55	61.30	62.45	16,414,233	1,017,190,172	61.970	19.97	19.92	19.93	19.85	20.23	50,681,106	20.070	0.49%
2012-10-16	0	61.35	61.40	61.45	60.95	61.50	7,555,743	462,741,806	61.244	19.87	19.89	19.90	19.74	19.92	23,329,352	19.835	0.82%
2012-10-15	0	60.85	60.85	60.90	60.80	61.40	8,683,666	529,720,802	61.002	19.71	19.71	19.72	19.69	19.89	26,811,962	19.757	-0.25%
2012-10-12	0	61.00	60.95	61.00	60.40	61.35	14,402,436	878,281,222	60.981	19.76	19.74	19.76	19.56	19.87	44,469,418	19.750	0.74%
2012-10-11	0	60.55	60.60	60.65	60.30	61.35	10,537,484	640,237,134	60.758	19.61	19.63	19.64	19.53	19.87	32,535,870	19.678	-0.57%
2012-10-10	0	60.90	60.80	60.85	59.95	60.95	8,033,471	486,100,190	60.509	19.72	19.69	19.71	19.42	19.74	24,804,400	19.597	0.41%
2012-10-09	0	60.65	60.60	60.65	60.00	61.20	11,681,627	710,747,075	60.843	19.64	19.63	19.64	19.43	19.82	36,068,562	19.705	1.34%
2012-10-08	0	59.85	59.85	59.90	59.25	60.60	8,801,197	527,742,333	59.963	19.38	19.38	19.40	19.19	19.63	27,174,855	19.420	-0.50%
2012-10-05	0	60.15	60.15	60.20	59.25	60.40	9,952,051	596,388,710	59.926	19.48	19.48	19.50	19.19	19.56	30,728,268	19.408	1.69%
2012-10-04	0	59.15	59.10	59.15	58.25	59.25	5,795,986	341,945,093	58.997	19.16	19.14	19.16	18.87	19.19	17,895,870	19.107	0.77%
2012-10-03	0	58.70	58.70	58.80	58.45	60.10	7,405,811	437,637,861	59.094	19.01	19.01	19.04	18.93	19.46	22,866,417	19.139	0.17%
2012-09-28	0	58.60	58.60	58.65	58.25	59.10	15,982,615	939,286,916	58.769	18.98	18.98	19.00	18.87	19.14	49,348,429	19.034	-0.93%
2012-09-27	0	59.15	59.15	59.20	57.65	59.55	12,274,565	723,176,392	58.917	19.16	19.16	19.17	18.67	19.29	37,899,336	19.082	1.81%
2012-09-26	0	58.10	58.00	58.05	57.60	58.65	6,486,802	376,919,861	58.106	18.82	18.78	18.80	18.66	19.00	20,028,855	18.819	-0.68%
2012-09-25	0	58.50	58.50	58.55	58.05	58.70	5,941,130	347,689,247	58.522	18.95	18.95	18.96	18.80	19.01	18,344,021	18.954	0.69%
2012-09-24	0	58.10	58.00	58.15	57.00	58.75	7,112,423	413,078,181	58.078	18.82	18.78	18.83	18.46	19.03	21,960,543	18.810	0.00%
2012-09-21	0	58.10	58.10	58.15	57.65	58.45	9,515,438	552,425,115	58.056	18.82	18.82	18.83	18.67	18.93	29,380,168	18.803	0.84%
2012-09-20	0	57.80	57.70	57.75	57.60	59.00	12,012,385	696,679,641	57.997	18.66	18.63	18.64	18.60	19.05	37,207,882	18.724	-1.53%
2012-09-19	0	58.70	58.55	58.75	58.50	59.60	9,171,166	540,886,738	58.977	18.95	18.90	18.97	18.89	19.24	28,407,320	19.040	0.51%
2012-09-18	0	58.40	58.35	58.45	58.00	59.30	9,949,139	581,829,614	58.480	18.85	18.84	18.87	18.73	19.14	30,817,060	18.880	-1.02%
2012-09-17	0	59.00	58.95	59.00	58.55	60.50	10,533,084	623,472,483	59.192	19.05	19.03	19.05	18.90	19.53	32,625,806	19.110	-1.42%
2012-09-14	0	59.85	59.80	59.85	58.85	60.20	22,224,657	1,326,320,973	59.678	19.32	19.31	19.32	19.00	19.44	68,839,985	19.267	3.73%
2012-09-13	0	57.70	57.65	57.80	57.40	58.00	8,347,490	482,526,006	57.805	18.63	18.61	18.66	18.53	18.73	25,856,016	18.662	0.26%
2012-09-12	0	57.55	57.45	57.50	57.30	57.85	8,415,199	484,781,425	57.608	18.58	18.55	18.56	18.50	18.68	26,065,742	18.598	0.88%
2012-09-11	0	57.05	57.05	57.10	55.80	57.15	9,857,065	557,263,189	56.534	18.42	18.42	18.43	18.01	18.45	30,531,864	18.252	0.18%
2012-09-10	0	56.95	56.90	56.95	56.90	58.00	12,970,080	744,247,506	57.382	18.39	18.37	18.39	18.37	18.73	40,174,304	18.525	-0.18%
2012-09-07	0	57.05	57.00	57.10	55.85	57.80	25,298,063	1,439,627,919	56.907	18.42	18.40	18.43	18.03	18.66	78,359,738	18.372	3.54%
2012-09-06	0	55.10	55.05	55.10	54.50	55.20	14,151,464	775,969,589	54.833	17.79	17.77	17.79	17.60	17.82	43,833,593	17.703	-0.09%
2012-09-05	0	55.15	55.20	55.25	54.90	55.50	10,675,444	588,537,946	55.130	17.80	17.82	17.84	17.72	17.92	33,066,760	17.798	-0.63%
2012-09-04	0	55.50	55.45	55.50	55.20	56.30	10,493,686	585,421,119	55.788	17.92	17.90	17.92	17.82	18.18	32,503,772	18.011	-0.09%
2012-09-03	0	55.55	55.55	55.60	55.05	56.40	16,939,864	943,742,406	55.711	17.93	17.93	17.95	17.77	18.21	52,470,551	17.986	-0.80%
2012-08-31	0	56.00	55.95	56.00	56.00	56.90	17,647,426	994,073,527	56.330	18.08	18.06	18.08	18.08	18.37	54,662,196	18.186	-0.53%
2012-08-30	0	56.30	56.30	56.35	55.80	56.70	12,048,439	678,006,563	56.273	18.18	18.18	18.19	18.01	18.31	37,319,558	18.168	-0.71%
2012-08-29	0	56.70	56.70	56.75	56.35	57.45	14,515,818	825,603,225	56.876	18.31	18.31	18.32	18.19	18.55	44,962,165	18.362	-0.87%
2012-08-28	0	57.20	57.20	57.30	56.80	57.80	12,487,551	713,205,844	57.113	18.47	18.47	18.50	18.34	18.66	38,679,689	18.439	-0.61%
2012-08-27	0	57.55	57.45	57.50	57.05	59.00	20,596,533	1,186,137,042	57.589	18.58	18.55	18.56	18.42	19.05	63,796,937	18.592	-2.62%
2012-08-24	0	59.10	59.05	59.10	58.70	59.85	19,780,988	1,167,233,288	59.008	19.08	19.06	19.08	18.95	19.32	61,270,819	19.050	-1.58%
2012-08-23	0	60.05	59.95	60.05	59.80	60.80	10,499,814	632,294,451	60.220	19.39	19.35	19.39	19.31	19.63	32,522,754	19.442	0.33%
2012-08-22	0	59.85	59.80	59.90	59.50	60.00	8,920,533	532,967,929	59.746	19.32	19.31	19.34	19.21	19.37	27,630,994	19.289	-0.83%
2012-08-21	0	60.35	60.45	60.50	60.05	61.25	7,659,202	463,980,607	60.578	19.48	19.52	19.53	19.39	19.77	23,724,072	19.557	0.17%
2012-08-20	0	60.25	60.25	60.30	59.60	60.50	6,052,134	363,184,647	60.009	19.45	19.45	19.47	19.24	19.53	18,746,243	19.374	-0.41%
2012-08-17	0	60.50	60.40	60.50	60.00	61.00	7,952,277	481,962,846	60.607	19.53	19.50	19.53	19.37	19.69	24,631,860	19.567	1.26%
2012-08-16	0	59.75	59.60	59.70	59.50	60.45	8,899,380	533,926,491	59.996	19.29	19.24	19.27	19.21	19.52	27,565,473	19.369	-0.25%
2012-08-15	0	59.90	59.90	59.95	59.80	60.45	6,296,647	377,881,982	60.013	19.34	19.34	19.35	19.31	19.52	19,503,612	19.375	-1.56%
2012-08-14	0	60.85	60.80	60.85	59.75	61.00	12,142,416	732,773,710	60.348	19.65	19.63	19.65	19.29	19.69	37,610,648	19.483	0.58%
2012-08-13	0	60.50	60.40	60.45	60.20	61.90	9,482,493	576,085,502	60.753	19.53	19.50	19.52	19.44	19.98	29,371,643	19.614	-2.42%
2012-08-10	0	62.00	61.95	62.00	61.65	62.75	8,342,016	518,572,303	62.164	20.02	20.00	20.02	19.90	20.26	25,839,061	20.069	-0.24%
2012-08-09	0	62.15	62.10	62.15	61.65	62.65	7,153,865	445,847,009	62.323	20.06	20.05	20.06	19.90	20.23	22,158,810	20.121	1.14%
2012-08-08	0	61.45	61.35	61.45	61.05	61.90	4,004,123	245,837,902	61.396	19.84	19.81	19.84	19.71	19.98	12,402,611	19.821	0.16%
2012-08-07	0	61.35	61.20	61.25	60.80	62.20	7,433,851	456,038,356	61.346	19.81	19.76	19.77	19.63	20.08	23,026,056	19.805	-0.49%
2012-08-06	0	61.65	61.65	61.75	61.60	62.65	6,301,598	391,280,242	62.092	19.90	19.90	19.94	19.89	20.23	19,518,948	20.046	0.33%
2012-08-03	0	61.45	61.45	61.50	59.80	61.45	8,294,556	502,941,315	60.635	19.84	19.84	19.85	19.31	19.84	25,692,055	19.576	0.66%
2012-08-02	0	61.05	61.00	61.05	60.85	62.45	6,712,956	411,853,921	61.352	19.71	19.69	19.71	19.65	20.16	20,793,113	19.807	-1.29%
2012-08-01	0	61.85	61.80	61.90	60.30	62.00	8,057,816	496,622,059	61.632	19.97	19.95	19.98	19.47	20.02	24,958,763	19.898	1.64%
2012-07-31	0	60.85	60.70	60.85	60.50	61.80	6,800,198	415,635,636	61.121	19.65	19.60	19.65	19.53	19.95	21,063,341	19.733	0.16%
2012-07-30	0	60.75	60.65	60.80	59.80	61.60	8,053,936	488,791,330	60.690	19.61	19.58	19.63	19.31	19.89	24,946,744	19.593	1.17%
2012-07-27	0	60.05	60.00	60.05	59.60	60.60	7,645,892	460,176,899	60.186	19.39	19.37	19.39	19.24	19.56	23,682,844	19.431	2.13%
2012-07-26	0	58.80	58.80	58.85	58.35	59.65	8,385,848	494,665,098	58.988	18.98	18.98	19.00	18.84	19.26	25,974,829	19.044	-0.76%
2012-07-25	0	59.25	59.15	59.25	58.75	60.00	12,938,002	766,550,575	59.248	19.13	19.10	19.13	18.97	19.37	40,074,943	19.128	-1.17%
2012-07-24	0	59.95	59.90	59.95	59.50	61.50	6,019,832	361,546,730	60.059	19.35	19.34	19.35	19.21	19.85	18,646,189	19.390	-1.15%
2012-07-23	0	60.65	60.50	60.60	59.90	61.85	16,141,143	980,143,945	60.723	19.58	19.53	19.56	19.34	19.97	49,996,544	19.604	-4.41%
2012-07-20	0	63.45	63.40	63.50	62.60	63.75	6,858,102	433,224,474	63.170	20.48	20.47	20.50	20.21	20.58	21,242,696	20.394	-0.08%
2012-07-19	0	63.50	63.45	63.50	62.65	63.80	13,682,566	864,740,776	63.200	20.50	20.48	20.50	20.23	20.60	42,381,201	20.404	2.58%
2012-07-18	0	61.90	61.80	61.95	60.90	62.15	8,282,017	510,111,530	61.593	19.98	19.95	20.00	19.66	20.06	25,653,216	19.885	-0.32%
2012-07-17	0	62.10	62.05	62.15	60.35	62.40	11,200,606	692,852,129	61.858	20.05	20.03	20.06	19.48	20.15	34,693,429	19.971	3.50%
2012-07-16	0	60.00	59.90	60.00	59.90	61.40	5,495,758	331,003,067	60.229	19.37	19.34	19.37	19.34	19.82	17,022,890	19.445	-0.58%
2012-07-13	0	60.35	60.25	60.35	59.65	61.00	6,993,764	422,254,252	60.376	19.48	19.45	19.48	19.26	19.69	21,662,904	19.492	0.17%
2012-07-12	0	60.25	60.25	60.30	60.10	61.60	9,783,222	591,434,573	60.454	19.45	19.45	19.47	19.40	19.89	30,303,139	19.517	-2.43%
2012-07-11	0	61.75	61.65	61.70	60.30	61.90	5,726,309	351,847,115	61.444	19.94	19.90	19.92	19.47	19.98	17,737,013	19.837	0.98%
2012-07-10	0	61.15	61.10	61.15	60.60	62.00	6,222,744	380,143,439	61.089	19.74	19.73	19.74	19.56	20.02	19,274,700	19.722	-0.97%
2012-07-09	0	61.75	61.70	61.85	61.00	62.80	8,637,652	533,745,103	61.793	19.94	19.92	19.97	19.69	20.27	26,754,781	19.950	-2.45%
2012-07-06	0	63.30	63.35	63.40	62.95	63.50	8,254,530	522,174,012	63.259	20.44	20.45	20.47	20.32	20.50	25,568,076	20.423	1.52%
2012-07-05	0	62.35	62.30	62.35	61.20	62.90	5,069,623	315,520,246	62.237	20.13	20.11	20.13	19.76	20.31	15,702,954	20.093	1.30%
2012-07-04	0	61.55	61.50	61.60	61.50	62.60	6,471,986	401,217,934	61.993	19.87	19.85	19.89	19.85	20.21	20,046,718	20.014	-0.79%
2012-07-03	0	62.35	62.30	62.35	61.90	63.00	8,428,030	527,225,797	62.556	20.03	20.01	20.03	19.89	20.24	26,234,829	20.096	1.05%
2012-06-29	0	61.70	61.60	61.65	59.40	62.00	10,933,575	672,538,565	61.511	19.82	19.79	19.81	19.08	19.92	34,034,107	19.761	3.35%
2012-06-28	0	59.70	59.70	59.75	59.35	61.45	10,164,808	611,247,281	60.134	19.18	19.18	19.19	19.07	19.74	31,641,084	19.318	-2.05%
2012-06-27	0	60.95	60.95	61.00	59.40	61.50	7,174,048	434,812,899	60.609	19.58	19.58	19.60	19.08	19.76	22,331,426	19.471	1.67%
2012-06-26	0	59.95	59.90	60.00	58.70	60.20	7,538,165	449,365,588	59.612	19.26	19.24	19.28	18.86	19.34	23,464,852	19.151	2.13%
2012-06-25	0	58.70	58.75	58.80	58.10	59.90	5,520,832	325,783,138	59.010	18.86	18.87	18.89	18.66	19.24	17,185,284	18.957	-1.43%
2012-06-22	0	59.55	59.50	59.55	59.25	59.90	6,527,804	388,646,356	59.537	19.13	19.11	19.13	19.03	19.24	20,319,793	19.126	-1.57%
2012-06-21	0	60.50	60.35	60.40	60.30	62.70	10,448,981	636,965,353	60.960	19.44	19.39	19.40	19.37	20.14	32,525,659	19.583	-3.12%
2012-06-20	0	62.45	62.40	62.50	61.85	62.95	8,673,478	541,390,816	62.419	20.06	20.05	20.08	19.87	20.22	26,998,862	20.052	0.81%
2012-06-19	0	61.95	61.90	61.95	61.25	62.10	7,246,286	447,594,043	61.769	19.90	19.89	19.90	19.68	19.95	22,556,289	19.843	0.00%
2012-06-18	0	61.95	61.85	61.90	61.70	62.90	10,324,496	641,966,632	62.179	19.90	19.87	19.89	19.82	20.21	32,138,162	19.975	1.56%
2012-06-15	0	61.00	61.00	61.20	60.40	61.50	12,180,933	743,347,744	61.026	19.60	19.60	19.66	19.40	19.76	37,916,891	19.605	1.67%
2012-06-14	0	60.00	59.90	60.00	59.90	61.20	12,273,294	743,229,637	60.557	19.28	19.24	19.28	19.24	19.66	38,204,393	19.454	-1.32%
2012-06-13	0	60.80	60.70	60.80	58.60	60.85	13,766,973	827,362,382	60.098	19.53	19.50	19.53	18.83	19.55	42,853,928	19.307	2.62%
2012-06-12	0	59.25	59.20	59.25	58.00	59.80	10,273,092	605,380,389	58.929	19.03	19.02	19.03	18.63	19.21	31,978,151	18.931	0.17%
2012-06-11	0	59.15	59.15	59.20	58.55	59.50	13,492,239	796,192,477	59.011	19.00	19.00	19.02	18.81	19.11	41,998,734	18.958	3.68%
2012-06-08	0	57.05	56.95	57.10	56.25	57.45	13,836,142	788,532,971	56.991	18.33	18.30	18.34	18.07	18.46	43,069,237	18.308	1.97%
2012-06-07	0	55.95	55.95	56.00	55.60	57.00	7,214,479	406,562,357	56.354	17.97	17.97	17.99	17.86	18.31	22,457,280	18.104	0.18%
2012-06-06	0	55.85	55.65	55.85	54.50	56.20	12,004,762	667,743,946	55.623	17.94	17.88	17.94	17.51	18.05	37,368,505	17.869	3.52%
2012-06-05	0	53.95	53.90	53.95	53.25	54.60	13,954,282	754,737,131	54.086	17.33	17.32	17.33	17.11	17.54	43,436,984	17.375	1.03%
2012-06-04	0	53.40	53.40	53.50	53.00	55.25	26,306,969	1,414,261,247	53.760	17.15	17.15	17.19	17.03	17.75	81,888,513	17.271	-5.49%
2012-06-01	0	56.50	56.35	56.40	56.40	57.15	14,303,465	811,308,513	56.721	18.15	18.10	18.12	18.12	18.36	44,523,924	18.222	-1.14%
2012-05-31	0	57.15	57.10	57.15	56.35	57.55	12,215,051	696,583,124	57.027	18.36	18.34	18.36	18.10	18.49	38,023,094	18.320	-0.95%
2012-05-30	0	57.70	57.60	57.70	57.00	58.10	12,293,903	708,458,530	57.627	18.54	18.50	18.54	18.31	18.66	38,268,545	18.513	-1.37%
2012-05-29	0	58.50	58.50	58.55	56.55	58.70	10,974,836	636,916,101	58.034	18.79	18.79	18.81	18.17	18.86	34,162,545	18.644	3.17%
2012-05-28	0	56.70	56.70	56.75	56.05	57.15	6,430,028	364,485,800	56.685	18.22	18.22	18.23	18.01	18.36	20,015,435	18.210	0.44%
2012-05-25	0	56.45	56.50	56.55	56.15	57.60	13,101,385	740,849,606	56.547	18.13	18.15	18.17	18.04	18.50	40,782,081	18.166	-1.91%
2012-05-24	0	57.55	57.55	57.60	57.00	57.90	6,640,705	381,742,865	57.485	18.49	18.49	18.50	18.31	18.60	20,671,232	18.467	0.00%
2012-05-23	0	57.55	57.50	57.60	56.10	58.50	12,819,583	737,039,617	57.493	18.49	18.47	18.50	18.02	18.79	39,904,886	18.470	-0.09%
2012-05-22	0	57.60	57.65	57.70	57.20	58.50	13,010,732	754,123,605	57.962	18.50	18.52	18.54	18.38	18.79	40,499,895	18.620	0.70%
2012-05-21	0	57.20	57.15	57.25	56.65	58.60	11,196,685	641,195,740	57.267	18.38	18.36	18.39	18.20	18.83	34,853,118	18.397	-1.21%
2012-05-18	0	57.90	57.85	57.90	56.50	58.35	16,904,821	968,744,312	57.306	18.60	18.58	18.60	18.15	18.75	52,621,442	18.410	-1.36%
2012-05-17	0	58.70	58.65	58.70	58.50	59.90	12,493,010	738,961,245	59.150	18.86	18.84	18.86	18.79	19.24	38,888,327	19.002	-1.01%
2012-05-16	0	59.30	59.30	59.35	58.55	60.25	13,698,751	814,506,158	59.458	19.05	19.05	19.07	18.81	19.36	42,641,566	19.101	-2.55%
2012-05-15	0	60.85	60.85	60.90	58.70	61.00	16,902,657	1,017,794,156	60.215	19.55	19.55	19.56	18.86	19.60	52,614,706	19.344	3.14%
2012-05-14	0	59.00	58.90	58.95	58.90	61.20	12,895,289	773,708,542	59.999	18.95	18.92	18.94	18.92	19.66	40,140,544	19.275	-1.99%
2012-05-11	0	60.20	60.15	60.20	60.00	61.10	12,751,149	771,629,484	60.515	19.34	19.32	19.34	19.28	19.63	39,691,864	19.440	-2.43%
2012-05-10	0	61.70	61.70	61.80	60.85	62.40	10,657,117	654,507,054	61.415	19.82	19.82	19.85	19.55	20.05	33,173,547	19.730	-0.48%
2012-05-09	0	62.00	61.90	61.95	61.60	62.85	15,043,791	934,531,219	62.121	19.92	19.89	19.90	19.79	20.19	46,828,415	19.956	-2.67%
2012-05-08	0	63.70	63.55	63.60	63.15	64.45	6,745,794	430,431,224	63.807	20.46	20.42	20.43	20.29	20.70	20,998,354	20.498	0.31%
2012-05-07	0	63.50	63.40	63.45	63.30	64.45	12,305,287	784,374,051	63.743	20.40	20.37	20.38	20.34	20.70	38,303,981	20.478	-3.71%
2012-05-04	0	65.95	65.90	65.95	65.75	67.45	9,164,383	607,903,077	66.333	21.19	21.17	21.19	21.12	21.67	28,526,954	21.310	-1.79%
2012-05-03	0	67.15	67.10	67.20	66.05	67.50	14,675,471	984,384,854	67.077	21.57	21.56	21.59	21.22	21.68	45,681,906	21.549	1.28%
2012-05-02	0	66.30	66.35	66.40	65.55	66.65	13,365,300	885,191,904	66.231	21.30	21.32	21.33	21.06	21.41	41,603,597	21.277	2.16%
2012-04-30	0	64.90	64.85	64.90	63.85	65.15	11,323,514	734,281,694	64.846	20.85	20.83	20.85	20.51	20.93	35,247,912	20.832	1.72%
2012-04-27	0	63.80	63.75	63.80	63.00	65.00	9,272,382	593,228,598	63.978	20.50	20.48	20.50	20.24	20.88	28,863,134	20.553	0.08%
2012-04-26	0	63.75	63.65	63.70	62.80	64.20	12,907,228	818,577,405	63.420	20.48	20.45	20.46	20.17	20.62	40,177,708	20.374	2.49%
2012-04-25	0	62.20	62.10	62.25	61.40	62.65	5,016,147	311,463,170	62.092	19.98	19.95	20.00	19.72	20.13	15,614,297	19.947	-0.16%
2012-04-24	0	62.30	62.10	62.15	61.45	63.15	9,295,969	577,863,977	62.163	20.01	19.95	19.97	19.74	20.29	28,936,556	19.970	0.65%
2012-04-23	0	61.90	61.85	61.90	61.85	63.90	7,271,208	455,511,001	62.646	19.89	19.87	19.89	19.87	20.53	22,633,866	20.125	-3.28%
2012-04-20	0	64.00	63.90	64.00	63.50	64.40	8,734,144	560,301,917	64.151	20.56	20.53	20.56	20.40	20.69	27,187,703	20.609	-0.23%
2012-04-19	0	64.15	64.05	64.10	61.95	64.50	15,435,868	984,067,220	63.752	20.61	20.58	20.59	19.90	20.72	48,048,875	20.481	2.97%
2012-04-18	0	62.30	62.20	62.30	61.75	62.70	7,431,148	462,500,358	62.238	20.01	19.98	20.01	19.84	20.14	23,131,728	19.994	1.30%
2012-04-17	0	61.50	61.50	61.55	60.80	62.30	9,016,784	553,134,917	61.345	19.76	19.76	19.77	19.53	20.01	28,067,507	19.707	-0.57%
2012-04-16	0	61.85	61.80	61.85	61.10	62.50	6,171,589	381,526,946	61.820	19.87	19.85	19.87	19.63	20.08	19,210,964	19.860	-0.32%
2012-04-13	0	62.05	62.00	62.05	61.15	63.10	23,172,329	1,440,901,469	62.182	19.93	19.92	19.93	19.64	20.27	72,130,984	19.976	4.29%
2012-04-12	0	59.50	59.45	59.50	58.20	60.65	11,387,755	678,426,753	59.575	19.11	19.10	19.11	18.70	19.48	35,447,882	19.139	1.36%
2012-04-11	0	58.70	58.60	58.70	57.40	58.75	8,127,854	473,972,760	58.315	18.86	18.83	18.86	18.44	18.87	25,300,439	18.734	-0.76%
2012-04-10	0	59.15	59.00	59.15	58.60	59.90	6,791,866	401,761,583	59.153	19.00	18.95	19.00	18.83	19.24	21,141,767	19.003	-1.74%
2012-04-05	0	60.20	60.10	60.20	58.10	61.15	12,044,241	724,801,530	60.178	19.34	19.31	19.34	18.66	19.64	37,491,396	19.332	0.75%
2012-04-03	0	59.75	59.65	59.75	58.60	60.40	6,363,790	378,387,736	59.459	19.19	19.16	19.19	18.83	19.40	19,809,249	19.102	1.44%
2012-04-02	0	58.90	58.85	58.90	58.45	59.40	4,390,024	258,532,924	58.891	18.92	18.91	18.92	18.78	19.08	13,665,297	18.919	0.34%
2012-03-30	0	58.70	58.85	58.90	57.70	59.20	8,094,321	475,495,202	58.744	18.86	18.91	18.92	18.54	19.02	25,196,058	18.872	0.51%
2012-03-29	0	58.40	58.40	58.45	58.10	59.20	13,973,226	818,450,999	58.573	18.76	18.76	18.78	18.66	19.02	43,495,953	18.817	-2.91%
2012-03-28	0	60.15	60.10	60.15	59.60	60.80	7,138,611	430,089,520	60.248	19.32	19.31	19.32	19.15	19.53	22,221,117	19.355	-0.66%
2012-03-27	0	60.55	60.55	60.60	60.45	61.30	11,198,025	681,152,222	60.828	19.45	19.45	19.47	19.42	19.69	34,857,289	19.541	1.34%
2012-03-26	0	59.75	59.60	59.70	58.95	60.15	3,940,383	234,324,606	59.467	19.19	19.15	19.18	18.94	19.32	12,265,651	19.104	0.25%
2012-03-23	0	59.60	59.40	59.65	58.80	59.90	6,001,063	356,262,333	59.367	19.15	19.08	19.16	18.89	19.24	18,680,150	19.072	-0.17%
2012-03-22	0	59.70	59.75	59.80	59.35	60.50	9,346,378	558,689,411	59.776	19.18	19.19	19.21	19.07	19.44	29,093,469	19.203	-0.67%
2012-03-21	0	60.10	60.10	60.15	59.60	61.15	9,697,920	583,749,927	60.193	19.31	19.31	19.32	19.15	19.64	30,187,752	19.337	-0.50%
2012-03-20	0	60.40	60.35	60.40	59.85	61.80	10,067,977	610,481,168	60.636	19.40	19.39	19.40	19.23	19.85	31,339,668	19.480	-0.66%
2012-03-19	0	60.80	60.75	60.80	60.70	62.20	7,873,782	484,074,735	61.479	19.53	19.52	19.53	19.50	19.98	24,509,562	19.750	-2.25%
2012-03-16	0	62.20	62.05	62.10	61.55	62.65	14,076,308	873,289,507	62.040	19.98	19.93	19.95	19.77	20.13	43,816,828	19.930	-1.82%
2012-03-15	0	63.35	63.15	63.35	61.90	63.45	11,379,234	714,134,137	62.758	20.35	20.29	20.35	19.89	20.38	35,421,357	20.161	0.88%
2012-03-14	0	62.80	62.70	62.80	62.40	65.00	13,731,483	880,387,693	64.115	20.17	20.14	20.17	20.05	20.88	42,743,454	20.597	-1.72%
2012-03-13	0	63.90	63.90	63.95	63.30	64.45	6,673,612	426,832,848	63.958	20.53	20.53	20.54	20.34	20.70	20,773,665	20.547	0.95%
2012-03-12	0	63.30	63.10	63.25	62.00	63.65	8,418,988	529,292,210	62.869	20.34	20.27	20.32	19.92	20.45	26,206,683	20.197	0.96%
2012-03-09	0	62.70	62.60	62.65	62.50	63.50	9,071,383	570,985,578	62.944	20.14	20.11	20.13	20.08	20.40	28,237,463	20.221	0.56%
2012-03-08	0	62.35	62.40	62.45	60.00	62.45	19,888,465	1,222,331,822	61.459	20.03	20.05	20.06	19.28	20.06	61,908,950	19.744	5.14%
2012-03-07	0	59.30	59.30	59.40	59.25	61.60	27,435,786	1,653,148,493	60.255	19.05	19.05	19.08	19.03	19.79	85,402,302	19.357	-4.05%
2012-03-06	0	61.80	61.80	62.00	61.60	64.10	16,358,816	1,019,155,637	62.300	19.85	19.85	19.92	19.79	20.59	50,921,834	20.014	-3.74%
2012-03-05	0	64.20	64.10	64.25	63.70	66.65	11,942,236	771,769,384	64.625	20.62	20.59	20.64	20.46	21.41	37,173,874	20.761	-3.02%
2012-03-02	0	66.20	66.25	66.30	66.00	66.90	10,146,221	672,541,780	66.285	21.27	21.28	21.30	21.20	21.49	31,583,226	21.294	0.68%
2012-03-01	0	65.75	65.75	66.10	65.35	67.60	8,772,864	581,807,066	66.319	21.12	21.12	21.23	20.99	21.72	27,308,231	21.305	-3.10%
2012-02-29	0	67.85	67.70	67.85	66.40	68.05	10,522,956	707,504,913	67.234	21.80	21.75	21.80	21.33	21.86	32,755,929	21.599	1.50%
2012-02-28	0	66.85	66.85	66.95	65.30	67.30	11,199,462	744,021,028	66.434	21.48	21.48	21.51	20.98	21.62	34,861,762	21.342	1.29%
2012-02-27	0	66.00	65.90	66.00	65.55	68.50	10,990,706	736,946,122	67.052	21.20	21.17	21.20	21.06	22.01	34,211,945	21.541	-1.79%
2012-02-24	0	67.20	67.15	67.40	66.15	67.60	10,190,107	681,941,564	66.922	21.59	21.57	21.65	21.25	21.72	31,719,835	21.499	-0.37%
2012-02-23	0	67.45	67.35	67.45	66.85	68.60	5,327,954	360,508,738	67.664	21.67	21.64	21.67	21.48	22.04	16,584,892	21.737	-1.32%
2012-02-22	0	68.35	68.30	68.40	65.65	68.50	11,313,208	764,268,401	67.555	21.96	21.94	21.97	21.09	22.01	35,215,831	21.702	1.79%
2012-02-21	0	67.15	67.10	67.15	66.00	67.70	11,341,694	759,471,603	66.963	21.57	21.56	21.57	21.20	21.75	35,304,503	21.512	0.60%
2012-02-20	0	66.75	66.70	66.75	66.50	68.15	18,220,638	1,225,023,076	67.233	21.44	21.43	21.44	21.36	21.89	56,717,326	21.599	1.06%
2012-02-17	0	66.05	66.00	66.05	65.50	66.40	12,650,114	833,355,906	65.877	21.22	21.20	21.22	21.04	21.33	39,377,361	21.163	1.62%
2012-02-16	0	65.00	64.95	65.00	64.25	66.15	10,190,378	664,664,149	65.225	20.88	20.87	20.88	20.64	21.25	31,720,678	20.954	-2.18%
2012-02-15	0	66.45	66.35	66.55	65.10	66.55	18,750,176	1,239,231,790	66.092	21.35	21.32	21.38	20.91	21.38	58,365,676	21.232	1.61%
2012-02-14	0	65.40	65.40	65.45	64.90	66.45	13,100,947	860,691,430	65.697	21.01	21.01	21.03	20.85	21.35	40,780,717	21.105	0.31%
2012-02-13	0	65.20	65.25	65.30	63.40	65.80	10,213,123	664,077,556	65.022	20.95	20.96	20.98	20.37	21.14	31,791,479	20.889	2.19%
2012-02-10	0	63.80	63.80	63.85	63.10	64.70	12,007,773	769,434,258	64.078	20.50	20.50	20.51	20.27	20.79	37,377,878	20.585	-2.00%
2012-02-09	0	65.10	65.00	65.10	63.00	65.80	18,583,328	1,203,056,704	64.738	20.91	20.88	20.91	20.24	21.14	57,846,310	20.797	1.72%
2012-02-08	0	64.00	63.95	64.10	62.75	64.85	13,619,333	868,318,695	63.756	20.56	20.54	20.59	20.16	20.83	42,394,353	20.482	2.07%
2012-02-07	0	62.70	62.70	62.75	62.35	64.40	11,136,718	701,618,222	63.000	20.14	20.14	20.16	20.03	20.69	34,666,452	20.239	-1.65%
2012-02-06	0	63.75	63.65	63.75	63.05	66.10	12,394,491	795,637,224	64.193	20.48	20.45	20.48	20.26	21.23	38,581,656	20.622	-2.15%
2012-02-03	0	65.15	65.00	65.10	63.65	65.45	12,987,360	839,630,172	64.650	20.93	20.88	20.91	20.45	21.03	40,427,143	20.769	1.48%
2012-02-02	0	64.20	64.15	64.35	61.65	64.85	22,142,546	1,401,937,024	63.314	20.62	20.61	20.67	19.81	20.83	68,925,469	20.340	5.33%
2012-02-01	0	60.95	60.95	61.00	60.30	62.00	10,808,825	661,076,348	61.161	19.58	19.58	19.60	19.37	19.92	33,645,784	19.648	-0.73%
2012-01-31	0	61.40	61.30	61.45	59.60	61.80	15,481,227	942,496,634	60.880	19.72	19.69	19.74	19.15	19.85	48,190,069	19.558	2.42%
2012-01-30	0	59.95	59.90	60.00	59.80	62.00	18,711,892	1,139,199,049	60.881	19.26	19.24	19.28	19.21	19.92	58,246,505	19.558	-2.68%
2012-01-27	0	61.60	61.40	61.50	60.40	62.25	14,618,711	900,992,676	61.633	19.79	19.72	19.76	19.40	20.00	45,505,224	19.800	0.74%
2012-01-26	0	61.15	61.15	61.25	59.70	61.50	13,301,346	806,102,299	60.603	19.64	19.64	19.68	19.18	19.76	41,404,521	19.469	3.38%
2012-01-20	0	59.15	59.10	59.25	58.60	60.50	15,312,050	907,036,822	59.237	19.00	18.99	19.03	18.83	19.44	47,663,454	19.030	-0.76%
2012-01-19	0	59.60	59.50	59.65	56.30	59.75	35,362,836	2,079,309,814	58.799	19.15	19.11	19.16	18.09	19.19	110,077,678	18.889	7.00%
2012-01-18	0	55.70	55.65	55.90	54.65	56.00	15,437,929	853,754,955	55.302	17.89	17.88	17.96	17.56	17.99	48,055,291	17.766	0.63%
2012-01-17	0	55.35	55.30	55.35	51.95	55.50	30,113,528	1,613,590,628	53.584	17.78	17.77	17.78	16.69	17.83	93,737,596	17.214	7.79%
2012-01-16	0	51.35	51.35	51.40	51.35	52.80	8,065,802	420,577,863	52.143	16.50	16.50	16.51	16.50	16.96	25,107,284	16.751	-2.47%
2012-01-13	0	52.65	52.50	52.70	51.80	52.85	11,187,490	587,448,632	52.509	16.91	16.87	16.93	16.64	16.98	34,824,495	16.869	1.15%
2012-01-12	0	52.05	52.05	52.10	51.25	52.70	10,954,303	571,704,465	52.190	16.72	16.72	16.74	16.46	16.93	34,098,629	16.766	0.19%
2012-01-11	0	51.95	51.95	52.05	50.85	52.30	16,469,096	851,572,170	51.707	16.69	16.69	16.72	16.34	16.80	51,265,115	16.611	0.00%
2012-01-10	0	51.95	51.75	51.80	49.75	52.55	16,410,558	843,963,801	51.428	16.69	16.62	16.64	15.98	16.88	51,082,897	16.521	3.18%
2012-01-09	0	50.35	50.35	50.50	46.80	50.55	18,583,945	901,754,579	48.523	16.18	16.18	16.22	15.03	16.24	57,848,231	15.588	3.39%
2012-01-06	0	48.70	48.70	48.75	48.60	50.60	17,970,361	882,259,240	49.095	15.65	15.65	15.66	15.61	16.26	55,938,263	15.772	-4.51%
2012-01-05	0	51.00	50.80	51.00	50.70	51.30	7,048,605	358,738,310	50.895	16.38	16.32	16.38	16.29	16.48	21,940,946	16.350	-0.10%
2012-01-04	0	51.05	51.10	51.20	50.80	52.40	8,530,372	437,718,080	51.313	16.40	16.42	16.45	16.32	16.83	26,553,400	16.484	-2.30%
2012-01-03	0	52.25	52.05	52.15	51.50	52.50	7,492,856	389,981,825	52.047	16.79	16.72	16.75	16.54	16.87	23,323,813	16.720	2.05%
2011-12-30	0	51.20	51.10	51.25	50.70	51.70	4,736,960	242,353,639	51.162	16.45	16.42	16.46	16.29	16.61	14,745,241	16.436	0.49%
2011-12-29	0	50.95	50.90	51.15	50.45	51.30	8,082,476	411,841,819	50.955	16.37	16.35	16.43	16.21	16.48	25,159,187	16.369	-0.39%
2011-12-28	0	51.15	51.00	51.20	50.80	52.00	6,551,009	336,276,057	51.332	16.43	16.38	16.45	16.32	16.71	20,392,026	16.491	-1.54%
2011-12-23	0	51.95	51.90	51.95	51.20	52.00	13,132,442	677,245,754	51.570	16.69	16.67	16.69	16.45	16.71	40,878,755	16.567	2.77%
2011-12-22	0	50.55	50.60	50.65	50.10	51.35	21,012,855	1,064,309,915	50.650	16.24	16.26	16.27	16.09	16.50	65,408,959	16.272	-1.84%
2011-12-21	0	51.50	51.50	51.55	50.95	53.95	30,959,549	1,608,394,732	51.951	16.54	16.54	16.56	16.37	17.33	96,371,096	16.690	-2.65%
2011-12-20	0	52.90	52.80	52.95	52.30	54.40	9,305,798	495,355,139	53.231	16.99	16.96	17.01	16.80	17.48	28,967,152	17.101	-1.03%
2011-12-19	0	53.45	53.30	53.45	51.80	53.80	14,670,364	775,746,869	52.879	17.17	17.12	17.17	16.64	17.28	45,666,009	16.987	-1.93%
2011-12-16	0	54.50	54.65	54.85	52.40	55.20	12,146,600	657,305,853	54.114	17.51	17.56	17.62	16.83	17.73	37,810,019	17.384	2.35%
2011-12-15	0	53.25	53.25	53.45	51.75	53.75	12,726,946	669,752,441	52.625	17.11	17.11	17.17	16.62	17.27	39,616,524	16.906	-1.75%
2011-12-14	0	54.20	54.15	54.25	53.85	54.75	7,375,800	399,889,632	54.216	17.41	17.40	17.43	17.30	17.59	22,959,441	17.417	-1.00%
2011-12-13	0	54.75	54.75	54.90	54.00	54.95	8,028,715	437,816,802	54.531	17.59	17.59	17.64	17.35	17.65	24,991,839	17.518	-1.44%
2011-12-12	0	55.55	55.55	55.65	55.00	58.05	10,120,706	573,232,855	56.640	17.85	17.85	17.88	17.67	18.65	31,503,803	18.196	-0.63%
2011-12-09	0	55.90	55.85	55.95	55.30	56.80	9,061,207	505,732,714	55.813	17.96	17.94	17.97	17.77	18.25	28,205,787	17.930	-3.62%
2011-12-08	0	58.00	57.95	58.00	57.80	58.80	6,274,970	365,314,302	58.218	18.63	18.62	18.63	18.57	18.89	19,532,769	18.703	-2.03%
2011-12-07	0	59.20	59.15	59.20	58.05	59.80	12,760,031	754,790,972	59.153	19.02	19.00	19.02	18.65	19.21	39,719,512	19.003	1.46%
2011-12-06	0	58.35	58.20	58.25	57.00	58.80	10,444,936	605,534,760	57.974	18.75	18.70	18.71	18.31	18.89	32,513,068	18.624	-2.83%
2011-12-05	0	60.05	59.95	60.05	58.70	60.20	15,352,306	912,691,611	59.450	19.29	19.26	19.29	18.86	19.34	47,788,763	19.098	-0.50%
2011-12-02	0	60.35	60.20	60.25	56.70	60.60	20,546,738	1,212,252,028	59.000	19.39	19.34	19.36	18.22	19.47	63,958,026	18.954	4.41%
2011-12-01	0	57.80	57.75	57.90	55.85	58.00	30,664,765	1,749,954,791	57.067	18.57	18.55	18.60	17.94	18.63	95,453,490	18.333	13.00%
2011-11-30	0	51.15	51.10	51.30	50.50	53.05	14,182,827	731,218,216	51.557	16.43	16.42	16.48	16.22	17.04	44,148,401	16.563	-5.28%
2011-11-29	0	54.00	53.80	53.90	52.95	55.10	8,013,623	433,592,198	54.107	17.35	17.28	17.32	17.01	17.70	24,944,860	17.382	0.28%
2011-11-28	0	53.85	53.80	53.85	53.00	54.80	6,948,989	374,432,853	53.883	17.30	17.28	17.30	17.03	17.60	21,630,860	17.310	3.56%
2011-11-25	0	52.00	51.95	52.00	51.30	52.55	6,407,641	332,968,324	51.964	16.71	16.69	16.71	16.48	16.88	19,945,749	16.694	-2.07%
2011-11-24	0	53.10	53.15	53.20	50.70	53.55	12,235,844	642,207,862	52.486	17.06	17.07	17.09	16.29	17.20	38,087,819	16.861	3.31%
2011-11-23	0	51.40	51.35	51.40	51.10	52.20	10,130,207	523,873,755	51.714	16.51	16.50	16.51	16.42	16.77	31,533,378	16.613	-3.93%
2011-11-22	0	53.50	53.35	53.45	51.50	53.60	13,389,032	703,599,310	52.550	17.19	17.14	17.17	16.54	17.22	41,677,470	16.882	1.81%
2011-11-21	0	52.55	52.55	52.60	52.05	54.40	13,054,399	686,907,424	52.619	16.88	16.88	16.90	16.72	17.48	40,635,822	16.904	-3.58%
2011-11-18	0	54.50	54.50	54.70	54.30	55.95	20,381,060	1,118,922,998	54.900	17.51	17.51	17.57	17.44	17.97	63,442,303	17.637	-5.05%
2011-11-17	0	57.40	57.40	57.45	56.50	58.50	10,252,745	587,674,074	57.319	18.44	18.44	18.46	18.15	18.79	31,914,815	18.414	-0.95%
2011-11-16	0	57.95	57.95	58.00	57.50	61.95	16,156,079	943,773,656	58.416	18.62	18.62	18.63	18.47	19.90	50,290,753	18.766	-5.85%
2011-11-15	0	61.55	61.45	61.50	60.85	62.05	8,262,745	508,289,338	61.516	19.77	19.74	19.76	19.55	19.93	25,720,329	19.762	-1.99%
2011-11-14	0	62.80	62.85	62.90	62.05	63.45	11,988,401	752,316,450	62.754	20.17	20.19	20.21	19.93	20.38	37,317,577	20.160	4.93%
2011-11-11	0	59.85	59.85	60.05	59.50	60.75	9,150,726	550,432,873	60.152	19.23	19.23	19.29	19.11	19.52	28,484,442	19.324	1.44%
2011-11-10	0	59.00	58.95	59.00	57.60	61.40	15,068,896	898,031,336	59.595	18.95	18.94	18.95	18.50	19.72	46,906,562	19.145	-7.31%
2011-11-09	0	63.65	63.55	63.60	62.90	64.75	10,297,664	657,898,456	63.888	20.45	20.42	20.43	20.21	20.80	32,054,639	20.524	2.41%
2011-11-08	0	62.15	61.95	62.15	61.10	63.95	7,878,091	491,737,440	62.418	19.97	19.90	19.97	19.63	20.54	24,522,976	20.052	-0.24%
2011-11-07	0	62.30	62.35	62.40	62.00	64.05	14,715,408	929,496,895	63.165	20.01	20.03	20.05	19.92	20.58	45,806,223	20.292	-0.24%
2011-11-04	0	62.45	62.45	62.50	61.40	62.50	18,980,006	1,176,916,843	62.008	20.06	20.06	20.08	19.72	20.08	59,081,092	19.920	6.30%
2011-11-03	0	58.75	58.50	58.70	56.65	61.20	22,571,873	1,330,661,058	58.952	18.87	18.79	18.86	18.20	19.66	70,261,881	18.939	-0.76%
2011-11-02	0	59.20	59.10	59.25	54.20	59.40	15,466,664	878,339,792	56.789	19.02	18.99	19.03	17.41	19.08	48,144,737	18.244	5.24%
2011-11-01	0	56.25	56.20	56.25	56.00	58.30	13,556,517	772,168,814	56.959	18.07	18.05	18.07	17.99	18.73	42,198,819	18.298	-4.17%
2011-10-31	0	58.70	58.60	58.65	56.80	60.40	13,349,674	780,140,202	58.439	18.86	18.83	18.84	18.25	19.40	41,554,956	18.774	-0.59%
2011-10-28	0	59.05	59.00	59.20	59.00	60.90	26,714,463	1,599,753,968	59.883	18.97	18.95	19.02	18.95	19.56	83,156,963	19.238	1.64%
2011-10-27	0	58.10	57.70	57.80	52.85	58.55	30,493,323	1,737,501,579	56.980	18.66	18.54	18.57	16.98	18.81	94,919,824	18.305	7.69%
2011-10-26	0	53.95	53.90	54.00	51.40	54.00	12,588,057	667,918,708	53.060	17.33	17.32	17.35	16.51	17.35	39,184,190	17.046	0.84%
2011-10-25	0	53.50	53.40	53.45	52.80	53.80	15,318,409	818,476,091	53.431	17.19	17.15	17.17	16.96	17.28	47,683,248	17.165	3.08%
2011-10-24	0	51.90	51.80	51.95	50.30	52.30	11,308,039	581,758,867	51.446	16.67	16.64	16.69	16.16	16.80	35,199,741	16.527	7.45%
2011-10-21	0	48.30	48.55	48.60	48.05	50.10	11,893,210	580,418,181	48.802	15.52	15.60	15.61	15.44	16.09	37,021,265	15.678	-3.01%
2011-10-20	0	49.80	49.80	50.00	48.00	50.75	13,658,820	675,230,777	49.436	16.00	16.00	16.06	15.42	16.30	42,517,268	15.881	-3.21%
2011-10-19	0	51.45	51.45	51.50	51.00	54.10	12,865,299	672,870,717	52.301	16.53	16.53	16.54	16.38	17.38	40,047,191	16.802	-3.11%
2011-10-18	0	53.10	53.00	53.05	51.70	54.50	15,745,811	832,359,557	52.862	17.06	17.03	17.04	16.61	17.51	49,013,668	16.982	-6.10%
2011-10-17	0	56.55	56.55	56.60	54.80	57.80	20,680,855	1,171,683,957	56.655	18.17	18.17	18.18	17.60	18.57	64,375,507	18.201	6.10%
2011-10-14	0	53.30	53.15	53.30	52.00	54.80	13,187,120	696,784,962	52.838	17.12	17.07	17.12	16.71	17.60	41,048,957	16.974	-1.30%
2011-10-13	0	54.00	53.90	53.95	51.40	54.85	30,463,489	1,625,893,242	53.372	17.35	17.32	17.33	16.51	17.62	94,826,957	17.146	7.57%
2011-10-12	0	50.20	50.10	50.20	45.75	50.60	26,157,418	1,275,072,575	48.746	16.13	16.09	16.13	14.70	16.26	81,422,990	15.660	7.96%
2011-10-11	0	46.50	46.40	46.50	46.40	49.60	18,363,513	875,902,238	47.698	14.94	14.91	14.94	14.91	15.93	57,162,069	15.323	3.22%
2011-10-10	0	45.05	45.05	45.25	44.30	46.45	10,244,773	464,390,985	45.330	14.47	14.47	14.54	14.23	14.92	31,889,999	14.562	-0.77%
2011-10-07	0	45.40	45.40	45.55	42.80	46.50	24,262,420	1,095,247,309	45.142	14.58	14.58	14.63	13.75	14.94	75,524,227	14.502	8.10%
2011-10-06	0	42.00	42.05	42.10	41.25	42.80	33,283,953	1,400,004,158	42.062	13.49	13.51	13.52	13.25	13.75	103,606,516	13.513	8.67%
2011-10-04	0	38.65	38.60	38.65	38.00	40.50	42,642,509	1,657,756,948	38.876	12.42	12.40	12.42	12.21	13.01	132,737,893	12.489	0.91%
2011-10-03	0	38.30	38.35	38.45	37.35	43.30	47,697,664	1,843,188,264	38.643	12.30	12.32	12.35	12.00	13.91	148,473,614	12.414	-13.35%
2011-09-30	0	44.20	43.95	44.00	43.50	46.95	16,646,675	745,664,288	44.794	14.20	14.12	14.14	13.97	15.08	51,817,884	14.390	-5.96%
2011-09-28	0	47.00	46.90	47.00	46.20	47.90	21,746,178	1,025,521,611	47.159	15.10	15.07	15.10	14.84	15.39	67,691,651	15.150	0.43%
2011-09-27	0	46.80	46.70	46.80	44.50	46.95	32,287,086	1,475,079,465	45.686	15.03	15.00	15.03	14.30	15.08	100,503,462	14.677	10.12%
2011-09-26	0	42.50	42.40	42.45	41.75	49.30	57,535,224	2,522,013,612	43.834	13.65	13.62	13.64	13.41	15.84	179,096,038	14.082	-13.71%
2011-09-23	0	49.25	49.20	49.25	49.00	52.00	32,638,087	1,627,733,651	49.872	15.82	15.81	15.82	15.74	16.71	101,596,060	16.022	-6.28%
2011-09-22	0	52.55	52.45	52.60	52.10	55.50	16,205,732	869,838,339	53.675	16.88	16.85	16.90	16.74	17.83	50,445,313	17.243	-7.07%
2011-09-21	0	56.55	56.55	56.70	56.00	57.80	9,714,410	551,584,100	56.780	18.17	18.17	18.22	17.99	18.57	30,239,082	18.241	-0.53%
2011-09-20	0	56.85	56.80	56.85	55.50	57.00	6,268,814	352,755,964	56.272	18.26	18.25	18.26	17.83	18.31	19,513,607	18.077	1.52%
2011-09-19	0	56.00	56.00	56.15	55.85	58.45	8,152,163	467,611,597	57.360	17.99	17.99	18.04	17.94	18.78	25,376,109	18.427	-6.04%
2011-09-16	0	59.60	59.05	59.80	58.55	60.65	12,055,381	718,465,534	59.597	19.15	18.97	19.21	18.81	19.48	37,526,072	19.146	3.38%
2011-09-15	0	57.65	57.60	57.80	56.10	58.95	8,992,357	517,068,406	57.501	18.52	18.50	18.57	18.02	18.94	27,991,470	18.472	0.79%
2011-09-14	0	57.20	57.20	57.30	54.85	59.00	15,173,642	860,010,240	56.678	18.38	18.38	18.41	17.62	18.95	47,232,617	18.208	-1.80%
2011-09-12	0	58.25	58.25	58.30	58.00	60.40	7,151,240	419,812,684	58.705	18.71	18.71	18.73	18.63	19.40	22,260,429	18.859	-5.90%
2011-09-09	0	61.90	61.75	61.90	61.30	63.35	5,781,170	359,578,730	62.198	19.89	19.84	19.89	19.69	20.35	17,995,665	19.981	0.90%
2011-09-08	0	61.35	61.20	61.35	60.95	62.50	6,305,251	387,976,487	61.532	19.71	19.66	19.71	19.58	20.08	19,627,028	19.767	-1.13%
2011-09-07	0	62.05	62.05	62.10	60.40	62.35	8,038,872	494,175,127	61.473	19.93	19.93	19.95	19.40	20.03	25,023,456	19.748	3.33%
2011-09-06	0	60.05	60.10	60.15	58.80	60.65	13,808,455	823,937,539	59.669	19.29	19.31	19.32	18.89	19.48	42,983,053	19.169	-0.17%
2011-09-05	0	60.15	60.25	60.30	60.00	61.55	10,168,938	616,681,149	60.644	19.32	19.36	19.37	19.28	19.77	31,653,940	19.482	-3.61%
2011-09-02	0	62.40	62.40	62.55	62.05	64.15	12,653,558	795,064,966	62.833	20.05	20.05	20.09	19.93	20.61	39,388,082	20.185	-1.58%
2011-09-01	0	63.40	63.25	63.30	63.20	65.90	18,150,686	1,169,519,481	64.434	20.37	20.32	20.34	20.30	21.17	56,499,579	20.700	1.68%
2011-08-31	0	62.35	62.30	62.35	61.25	62.45	9,673,879	599,175,752	61.937	20.03	20.01	20.03	19.68	20.06	30,112,917	19.898	0.62%
2011-08-30	0	62.15	62.05	62.10	60.70	62.60	15,965,546	983,240,687	61.585	19.91	19.88	19.89	19.44	20.05	49,844,266	19.726	3.07%
2011-08-29	0	60.30	60.25	60.30	60.00	61.90	11,337,756	687,456,245	60.634	19.31	19.30	19.31	19.22	19.83	35,396,355	19.422	-0.33%
2011-08-26	0	60.50	60.35	60.50	59.70	62.50	24,314,101	1,482,995,809	60.993	19.38	19.33	19.38	19.12	20.02	75,908,367	19.537	-3.43%
2011-08-25	0	62.65	62.55	62.65	62.00	63.75	11,188,480	700,955,072	62.650	20.07	20.04	20.07	19.86	20.42	34,930,317	20.067	0.32%
2011-08-24	0	62.45	62.45	62.55	62.00	64.50	132,447,478	8,561,230,744	64.639	20.00	20.00	20.04	19.86	20.66	413,499,629	20.704	-3.70%
2011-08-23	0	64.85	64.75	64.90	62.00	64.95	8,942,034	569,340,221	63.670	20.77	20.74	20.79	19.86	20.80	27,916,936	20.394	4.18%
2011-08-22	0	62.25	62.40	62.70	61.80	64.00	11,261,529	705,425,475	62.640	19.94	19.99	20.08	19.80	20.50	35,158,375	20.064	-1.11%
2011-08-19	0	62.95	62.85	62.95	62.35	64.05	12,514,717	793,405,598	63.398	20.16	20.13	20.16	19.97	20.52	39,070,814	20.307	-3.23%
2011-08-18	0	65.05	65.05	65.10	63.35	69.30	21,765,471	1,438,582,765	66.095	20.84	20.84	20.85	20.29	22.20	67,951,571	21.171	-2.98%
2011-08-17	1	-	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2011-08-16	0	67.05	66.85	66.95	66.70	68.80	17,929,631	1,216,520,253	67.850	21.48	21.41	21.44	21.36	22.04	55,976,119	21.733	-0.89%
2011-08-15	0	67.65	67.40	67.45	63.15	68.05	18,765,104	1,244,358,556	66.312	21.67	21.59	21.60	20.23	21.80	58,584,457	21.240	8.94%
2011-08-12	0	62.10	62.20	62.25	62.00	64.10	12,303,076	776,806,001	63.139	19.89	19.92	19.94	19.86	20.53	38,410,073	20.224	-1.04%
2011-08-11	0	62.75	62.75	62.90	61.50	63.80	16,078,721	1,001,684,634	62.299	20.10	20.10	20.15	19.70	20.44	50,197,597	19.955	-1.18%
2011-08-10	0	63.50	63.55	63.60	62.10	65.80	17,126,172	1,098,875,890	64.164	20.34	20.36	20.37	19.89	21.08	53,467,728	20.552	0.40%
2011-08-09	0	63.25	63.15	63.20	61.55	66.65	27,500,194	1,752,492,450	63.727	20.26	20.23	20.24	19.71	21.35	85,855,316	20.412	-6.85%
2011-08-08	0	67.90	67.85	67.90	66.15	68.85	19,401,658	1,313,733,303	67.712	21.75	21.73	21.75	21.19	22.05	60,571,772	21.689	-2.72%
2011-08-05	0	69.80	69.85	69.90	66.30	70.10	33,301,191	2,274,441,735	68.299	22.36	22.37	22.39	21.24	22.45	103,965,967	21.877	-3.32%
2011-08-04	0	72.20	72.10	72.15	71.85	73.85	9,778,637	710,051,892	72.613	23.13	23.09	23.11	23.01	23.65	30,528,802	23.258	-1.43%
2011-08-03	0	73.25	73.15	73.25	72.55	74.15	14,514,495	1,065,631,350	73.418	23.46	23.43	23.46	23.24	23.75	45,314,100	23.517	-2.72%
2011-08-02	0	75.30	75.25	75.30	74.75	76.45	7,889,780	594,730,535	75.380	24.12	24.10	24.12	23.94	24.49	24,631,810	24.145	-1.83%
2011-08-01	0	76.70	76.65	76.80	76.60	77.70	6,954,312	535,625,119	77.021	24.57	24.55	24.60	24.54	24.89	21,711,289	24.670	1.12%
2011-07-29	0	75.85	75.75	75.90	75.25	77.00	9,979,402	755,754,862	75.731	24.30	24.26	24.31	24.10	24.66	31,155,588	24.257	-1.17%
2011-07-28	0	76.75	76.80	76.85	75.20	76.85	10,193,836	773,041,533	75.834	24.58	24.60	24.62	24.09	24.62	31,825,048	24.290	0.33%
2011-07-27	0	76.50	76.50	76.65	76.30	77.40	9,835,473	754,754,131	76.738	24.50	24.50	24.55	24.44	24.79	30,706,243	24.580	-1.35%
2011-07-26	0	77.55	77.60	77.65	76.75	78.45	6,198,621	481,174,435	77.626	24.84	24.86	24.87	24.58	25.13	19,352,029	24.864	0.85%
2011-07-25	0	76.90	77.05	77.15	76.30	77.55	6,947,426	534,015,440	76.865	24.63	24.68	24.71	24.44	24.84	21,689,791	24.621	-1.54%
2011-07-22	0	78.10	78.10	78.20	77.90	78.60	10,356,519	809,538,965	78.167	25.02	25.02	25.05	24.95	25.18	32,332,943	25.038	0.13%
2011-07-21	0	78.00	77.95	78.00	77.10	78.40	4,799,164	372,283,534	77.573	24.98	24.97	24.98	24.70	25.11	14,982,939	24.847	-0.51%
2011-07-20	0	78.40	78.35	78.45	77.45	79.65	7,251,123	566,473,106	78.122	25.11	25.10	25.13	24.81	25.51	22,637,930	25.023	-0.25%
2011-07-19	0	78.60	78.65	78.75	77.25	79.05	4,950,643	386,381,526	78.047	25.18	25.19	25.22	24.74	25.32	15,455,855	24.999	-0.25%
2011-07-18	0	78.80	78.60	78.80	78.35	80.05	5,472,141	432,945,027	79.118	25.24	25.18	25.24	25.10	25.64	17,083,966	25.342	-0.51%
2011-07-15	0	79.20	79.10	79.20	78.40	79.90	4,624,528	366,383,299	79.226	25.37	25.34	25.37	25.11	25.59	14,437,728	25.377	0.32%
2011-07-14	0	78.95	78.75	78.80	77.70	79.20	5,283,886	414,233,370	78.396	25.29	25.22	25.24	24.89	25.37	16,496,236	25.111	0.06%
2011-07-13	0	78.90	78.85	78.90	77.90	79.10	6,619,785	520,155,443	78.576	25.27	25.26	25.27	24.95	25.34	20,666,899	25.169	1.28%
2011-07-12	0	77.90	77.80	77.85	77.20	79.80	8,563,817	669,799,926	78.213	24.95	24.92	24.94	24.73	25.56	26,736,146	25.052	-3.47%
2011-07-11	0	80.70	80.70	80.75	80.30	81.95	5,649,263	456,043,764	80.726	25.85	25.85	25.86	25.72	26.25	17,636,939	25.857	-1.94%
2011-07-08	0	82.30	82.20	82.30	81.95	83.50	6,776,781	559,497,489	82.561	26.36	26.33	26.36	26.25	26.75	21,157,039	26.445	0.43%
2011-07-07	0	81.95	81.80	81.90	81.80	82.80	6,499,009	534,716,711	82.277	26.25	26.20	26.23	26.20	26.52	20,289,838	26.354	0.92%
2011-07-06	0	81.20	81.20	81.25	81.05	82.00	6,870,723	559,316,883	81.406	26.01	26.01	26.03	25.96	26.27	21,450,325	26.075	-0.73%
2011-07-05	0	81.80	81.90	82.00	81.60	82.50	4,008,412	328,191,746	81.876	26.20	26.23	26.27	26.14	26.43	12,514,220	26.226	-0.37%
2011-07-04	0	82.10	82.10	82.15	82.00	83.75	14,987,135	1,236,043,068	82.474	26.30	26.30	26.31	26.27	26.83	46,789,677	26.417	2.18%
2011-06-30	0	80.35	80.15	80.40	78.75	80.90	9,510,918	764,602,880	80.392	25.74	25.67	25.75	25.22	25.91	29,692,986	25.750	2.23%
2011-06-29	0	78.60	78.60	78.75	78.55	79.65	5,637,477	444,725,579	78.887	25.18	25.18	25.22	25.16	25.51	17,600,144	25.268	-0.38%
2011-06-28	0	78.90	78.65	78.80	78.60	80.20	11,177,118	884,667,905	79.150	25.27	25.19	25.24	25.18	25.69	34,894,844	25.352	0.00%
2011-06-27	0	78.90	78.80	78.90	77.90	79.05	8,433,548	662,090,424	78.507	25.27	25.24	25.27	24.95	25.32	26,329,448	25.146	-0.06%
2011-06-24	0	78.95	78.70	78.75	75.55	79.05	13,103,823	1,016,151,663	77.546	25.29	25.21	25.22	24.20	25.32	40,909,997	24.839	4.29%
2011-06-23	0	75.70	75.50	75.75	75.20	77.00	10,486,742	795,916,789	75.897	24.25	24.18	24.26	24.09	24.66	32,739,498	24.311	-0.92%
2011-06-22	0	76.40	76.45	76.50	76.15	77.55	8,714,726	670,228,219	76.908	24.47	24.49	24.50	24.39	24.84	27,207,283	24.634	0.46%
2011-06-21	0	76.05	76.00	76.05	75.00	76.50	8,391,146	634,850,005	75.657	24.36	24.34	24.36	24.02	24.50	26,197,069	24.234	2.15%
2011-06-20	0	74.45	74.40	74.45	74.00	75.30	5,900,116	439,821,357	74.545	23.85	23.83	23.85	23.70	24.12	18,420,100	23.877	0.13%
2011-06-17	0	74.35	74.30	74.40	74.00	76.15	7,893,830	590,068,994	74.751	23.81	23.80	23.83	23.70	24.39	24,644,454	23.943	-1.39%
2011-06-16	0	75.40	75.30	75.35	74.90	76.20	13,530,989	1,020,836,812	75.444	24.15	24.12	24.14	23.99	24.41	42,243,605	24.165	-2.27%
2011-06-15	0	77.15	77.10	77.15	77.05	78.50	6,479,045	501,035,264	77.332	24.71	24.70	24.71	24.68	25.14	20,227,510	24.770	-1.09%
2011-06-14	0	78.00	77.70	77.85	76.65	78.90	6,440,328	502,838,413	78.077	24.98	24.89	24.94	24.55	25.27	20,106,636	25.009	0.26%
2011-06-13	0	77.80	77.75	77.80	76.40	77.90	8,687,512	669,679,838	77.085	24.92	24.90	24.92	24.47	24.95	27,122,321	24.691	0.13%
2011-06-10	0	77.70	77.45	77.55	77.20	79.20	10,219,576	795,963,192	77.886	24.89	24.81	24.84	24.73	25.37	31,905,408	24.948	-1.46%
2011-06-09	0	78.85	78.90	79.00	77.30	79.40	9,192,951	721,250,439	78.457	25.26	25.27	25.30	24.76	25.43	28,700,296	25.130	-0.06%
2011-06-08	0	78.90	78.80	78.90	78.70	80.30	14,088,172	1,118,018,857	79.359	25.27	25.24	25.27	25.21	25.72	43,983,124	25.419	-2.65%
2011-06-07	0	81.05	81.20	81.25	80.00	81.80	5,808,244	471,347,307	81.151	25.96	26.01	26.03	25.62	26.20	18,133,276	25.993	0.25%
2011-06-03	0	80.85	80.80	80.85	80.35	82.40	8,950,103	727,820,351	81.320	25.90	25.88	25.90	25.74	26.39	27,942,127	26.047	-1.34%
2011-06-02	0	81.95	81.75	81.85	81.30	82.45	6,512,750	533,433,334	81.906	26.25	26.19	26.22	26.04	26.41	20,332,737	26.235	-1.15%
2011-06-01	0	82.90	83.10	83.20	82.65	83.80	6,277,314	522,520,770	83.240	26.55	26.62	26.65	26.47	26.84	19,597,708	26.662	-0.78%
2011-05-31	0	83.55	83.35	83.40	82.05	83.75	10,674,752	886,533,991	83.050	26.76	26.70	26.71	26.28	26.83	33,326,463	26.602	2.52%
2011-05-30	0	81.50	81.40	81.70	80.90	82.40	4,021,519	328,634,679	81.719	26.11	26.07	26.17	25.91	26.39	12,555,140	26.175	0.06%
2011-05-27	0	81.45	81.50	81.55	80.80	82.00	7,281,626	593,676,605	81.531	26.09	26.11	26.12	25.88	26.27	22,733,160	26.115	1.24%
2011-05-26	0	80.45	80.15	80.45	79.85	81.40	4,157,625	334,261,012	80.397	25.77	25.67	25.77	25.58	26.07	12,980,061	25.752	0.37%
2011-05-25	0	80.15	80.10	80.15	79.25	80.30	9,635,508	769,779,136	79.890	25.67	25.66	25.67	25.38	25.72	30,081,954	25.589	-0.62%
2011-05-24	0	80.65	80.65	80.75	80.05	81.00	3,462,192	278,631,097	80.478	25.83	25.83	25.86	25.64	25.94	10,808,927	25.778	0.06%
2011-05-23	0	80.60	80.30	80.65	79.80	81.50	10,035,038	807,640,661	80.482	25.82	25.72	25.83	25.56	26.11	31,329,283	25.779	-1.89%
2011-05-20	0	82.15	82.05	82.15	81.70	82.60	2,988,431	245,601,292	82.184	26.31	26.28	26.31	26.17	26.46	9,329,850	26.324	0.24%
2011-05-19	0	81.95	81.95	82.00	81.45	82.90	4,067,571	333,832,527	82.072	26.25	26.25	26.27	26.09	26.55	12,698,914	26.288	0.18%
2011-05-18	0	81.80	81.70	81.80	81.20	82.60	5,394,403	442,052,273	81.946	26.20	26.17	26.20	26.01	26.46	16,841,269	26.248	0.06%
2011-05-17	0	81.75	81.75	81.85	81.05	82.20	5,169,960	421,850,803	81.597	26.19	26.19	26.22	25.96	26.33	16,140,561	26.136	0.18%
2011-05-16	0	81.60	81.55	81.70	81.15	82.85	5,894,867	482,711,929	81.887	26.14	26.12	26.17	25.99	26.54	18,403,713	26.229	-0.79%
2011-05-13	0	82.25	82.40	82.45	81.00	82.95	8,584,144	702,883,777	81.882	26.35	26.39	26.41	25.94	26.57	26,799,607	26.227	1.08%
2011-05-12	0	81.85	81.80	82.00	81.10	82.45	6,272,911	512,080,435	81.634	26.06	26.05	26.11	25.82	26.25	19,699,536	25.995	-0.97%
2011-05-11	0	82.65	82.70	82.75	82.25	84.70	6,411,751	532,828,807	83.102	26.32	26.33	26.35	26.19	26.97	20,135,551	26.462	-0.42%
2011-05-09	0	83.00	83.15	83.20	82.20	83.15	3,727,478	308,556,335	82.779	26.43	26.48	26.49	26.17	26.48	11,705,823	26.359	0.61%
2011-05-06	0	82.50	82.40	82.55	81.60	83.55	7,740,838	641,451,240	82.866	26.27	26.24	26.29	25.98	26.60	24,309,434	26.387	0.12%
2011-05-05	0	82.40	82.30	82.45	81.55	82.80	7,510,145	616,943,058	82.148	26.24	26.21	26.25	25.97	26.37	23,584,962	26.158	0.67%
2011-05-04	0	81.85	81.70	81.75	81.05	83.25	15,069,676	1,234,690,204	81.932	26.06	26.02	26.03	25.81	26.51	47,325,017	26.090	-2.96%
2011-05-03	0	84.35	84.20	84.35	83.70	85.45	6,395,083	540,595,137	84.533	26.86	26.81	26.86	26.65	27.21	20,083,206	26.918	-0.12%
2011-04-29	0	84.45	84.70	85.05	84.05	85.35	6,888,855	583,435,580	84.693	26.89	26.97	27.08	26.76	27.18	21,633,855	26.969	-0.71%
2011-04-28	0	85.05	84.90	85.00	84.40	86.45	10,051,281	858,084,361	85.371	27.08	27.03	27.07	26.88	27.53	31,565,181	27.185	0.47%
2011-04-27	0	84.65	84.60	84.65	84.45	86.85	7,342,315	627,537,377	85.469	26.96	26.94	26.96	26.89	27.66	23,057,907	27.216	-1.05%
2011-04-26	0	85.55	85.65	85.80	85.10	86.75	6,884,200	589,293,435	85.601	27.24	27.27	27.32	27.10	27.62	21,619,236	27.258	-1.10%
2011-04-21	0	86.50	86.55	86.60	86.15	87.00	6,987,134	605,419,439	86.648	27.54	27.56	27.58	27.43	27.70	21,942,492	27.591	0.82%
2011-04-20	0	85.80	85.90	85.95	85.10	86.45	5,318,799	455,383,028	85.618	27.32	27.35	27.37	27.10	27.53	16,703,229	27.263	1.00%
2011-04-19	0	84.95	84.85	84.90	84.50	85.95	7,632,707	648,124,333	84.914	27.05	27.02	27.03	26.91	27.37	23,969,858	27.039	-1.16%
2011-04-18	0	85.95	85.70	85.75	84.85	87.90	8,875,985	769,763,121	86.724	27.37	27.29	27.31	27.02	27.99	27,874,265	27.616	-0.58%
2011-04-15	0	86.45	86.25	86.45	85.50	87.30	11,867,112	1,025,030,015	86.376	27.53	27.46	27.53	27.23	27.80	37,267,641	27.505	0.93%
2011-04-14	0	85.65	85.65	85.70	84.80	86.00	8,963,629	767,511,975	85.625	27.27	27.27	27.29	27.00	27.38	28,149,504	27.266	0.88%
2011-04-13	0	84.90	84.80	84.85	83.80	86.00	9,879,283	842,302,937	85.260	27.03	27.00	27.02	26.68	27.38	31,025,036	27.149	0.83%
2011-04-12	0	84.20	84.10	84.15	83.45	85.45	13,533,374	1,139,462,268	84.196	26.81	26.78	26.80	26.57	27.21	42,500,393	26.811	-0.82%
2011-04-11	0	84.90	84.95	85.00	84.55	86.50	9,545,801	811,874,307	85.050	27.03	27.05	27.07	26.92	27.54	29,977,764	27.083	-0.93%
2011-04-08	0	85.70	85.85	85.90	84.65	85.95	8,515,022	728,029,519	85.499	27.29	27.34	27.35	26.96	27.37	26,740,692	27.226	-0.29%
2011-04-07	0	85.95	85.90	85.95	84.40	86.20	17,121,893	1,457,931,059	85.150	27.37	27.35	27.37	26.88	27.45	53,769,828	27.114	-0.35%
2011-04-06	0	86.25	86.25	86.35	85.40	86.80	24,361,982	2,099,403,200	86.175	27.46	27.46	27.50	27.19	27.64	76,506,703	27.441	2.01%
2011-04-04	0	84.55	84.50	84.60	82.80	84.80	17,983,890	1,515,476,002	84.269	26.92	26.91	26.94	26.37	27.00	56,476,855	26.834	2.36%
2011-04-01	0	82.60	82.50	82.60	79.35	82.80	23,186,914	1,891,369,868	81.571	26.30	26.27	26.30	25.27	26.37	72,816,503	25.974	4.76%
2011-03-31	0	78.85	78.70	78.85	77.80	79.30	17,803,367	1,397,284,883	78.484	25.11	25.06	25.11	24.77	25.25	55,909,938	24.992	2.20%
2011-03-30	0	77.15	77.10	77.15	75.30	77.45	15,656,599	1,204,477,398	76.931	24.57	24.55	24.57	23.98	24.66	49,168,198	24.497	2.80%
2011-03-29	0	75.05	75.10	75.15	74.60	76.15	16,582,286	1,245,424,463	75.106	23.90	23.91	23.93	23.75	24.25	52,075,239	23.916	-1.38%
2011-03-28	0	76.10	76.10	76.30	75.40	77.70	10,294,994	785,803,530	76.329	24.23	24.23	24.30	24.01	24.74	32,330,540	24.305	-0.98%
2011-03-25	0	76.85	76.75	76.90	76.25	78.00	10,522,619	809,505,144	76.930	24.47	24.44	24.49	24.28	24.84	33,045,377	24.497	0.00%
2011-03-24	0	76.85	76.75	76.80	76.50	78.35	8,768,921	679,744,390	77.517	24.47	24.44	24.46	24.36	24.95	27,538,040	24.684	-0.07%
2011-03-23	0	76.90	76.95	77.05	75.45	77.50	11,597,670	887,650,777	76.537	24.49	24.50	24.53	24.03	24.68	36,421,482	24.372	0.39%
2011-03-22	0	76.60	76.60	76.65	75.15	77.15	15,750,349	1,198,196,724	76.074	24.39	24.39	24.41	23.93	24.57	49,462,612	24.224	2.00%
2011-03-21	0	75.10	75.25	75.45	74.05	75.40	14,224,943	1,062,402,986	74.686	23.91	23.96	24.03	23.58	24.01	44,672,206	23.782	2.04%
2011-03-18	0	73.60	74.20	74.30	73.35	75.15	21,283,735	1,571,972,033	73.858	23.44	23.63	23.66	23.36	23.93	66,839,733	23.519	-0.94%
2011-03-17	0	74.30	74.25	74.30	73.40	75.35	19,764,690	1,472,677,191	74.511	23.66	23.64	23.66	23.37	23.99	62,069,304	23.726	-2.81%
2011-03-16	0	76.45	76.30	76.40	76.10	77.90	18,574,417	1,425,694,535	76.756	24.34	24.30	24.33	24.23	24.81	58,331,354	24.441	-0.33%
2011-03-15	0	76.70	76.70	76.75	75.50	78.20	43,467,251	3,349,742,065	77.064	24.42	24.42	24.44	24.04	24.90	136,505,152	24.539	-6.12%
2011-03-14	1	-	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.00%
2011-03-11	0	81.70	81.60	81.70	81.10	83.70	14,417,511	1,184,776,366	82.176	26.02	25.98	26.02	25.82	26.65	45,276,949	26.167	-2.85%
2011-03-10	0	84.10	84.20	84.25	83.45	85.70	9,960,169	839,838,682	84.320	26.78	26.81	26.83	26.57	27.29	31,279,051	26.850	-2.10%
2011-03-09	0	85.90	85.90	85.95	85.00	86.10	13,593,086	1,166,345,426	85.804	27.35	27.35	27.37	27.07	27.42	42,687,914	27.323	1.78%
2011-03-08	0	84.40	84.40	84.45	83.05	84.50	8,713,171	731,119,569	83.910	26.88	26.88	26.89	26.45	26.91	27,362,962	26.719	1.44%
2011-03-07	0	83.20	83.10	83.20	82.20	84.10	10,419,687	870,363,975	83.531	26.49	26.46	26.49	26.17	26.78	32,722,128	26.599	0.54%
2011-03-04	0	82.75	82.65	82.70	82.05	83.00	11,562,850	954,860,749	82.580	26.35	26.32	26.33	26.13	26.43	36,312,133	26.296	2.41%
2011-03-03	0	80.80	80.70	80.85	79.90	82.00	8,701,825	705,933,294	81.125	25.73	25.70	25.75	25.44	26.11	27,327,331	25.833	1.13%
2011-03-02	0	79.90	79.90	79.95	79.30	80.40	9,136,033	728,736,774	79.765	25.44	25.44	25.46	25.25	25.60	28,690,923	25.400	-1.60%
2011-03-01	0	81.20	81.15	81.20	80.15	81.50	12,714,740	1,030,799,334	81.071	25.86	25.84	25.86	25.52	25.95	39,929,544	25.815	1.63%
2011-02-28	0	79.90	79.90	80.00	76.90	80.40	14,294,577	1,135,268,642	79.420	25.44	25.44	25.47	24.49	25.60	44,890,886	25.290	3.16%
2011-02-25	0	77.45	77.45	77.50	76.15	77.95	8,419,554	649,783,072	77.175	24.66	24.66	24.68	24.25	24.82	26,440,883	24.575	1.84%
2011-02-24	0	76.05	75.85	75.90	75.70	78.10	9,634,134	739,625,261	76.771	24.22	24.15	24.17	24.11	24.87	30,255,167	24.446	-1.62%
2011-02-23	0	77.30	77.30	77.35	76.90	79.30	10,582,197	822,656,174	77.740	24.61	24.61	24.63	24.49	25.25	33,232,477	24.755	-1.59%
2011-02-22	0	78.55	78.60	78.65	78.20	79.65	11,060,548	869,388,088	78.603	25.01	25.03	25.04	24.90	25.36	34,734,697	25.029	-2.72%
2011-02-21	0	80.75	80.80	80.90	80.70	82.45	8,023,275	652,524,166	81.329	25.71	25.73	25.76	25.70	26.25	25,196,403	25.898	-1.88%
2011-02-18	0	82.30	82.20	82.25	80.00	82.50	19,303,477	1,580,500,413	81.876	26.21	26.17	26.19	25.47	26.27	60,620,904	26.072	3.59%
2011-02-17	0	79.45	79.45	79.50	78.30	80.05	8,810,162	699,515,541	79.399	25.30	25.30	25.32	24.93	25.49	27,667,554	25.283	0.82%
2011-02-16	0	78.80	78.85	78.90	77.25	79.60	11,490,919	904,358,503	78.702	25.09	25.11	25.12	24.60	25.35	36,086,240	25.061	1.61%
2011-02-15	0	77.55	77.55	77.75	77.40	78.85	10,001,905	781,581,728	78.143	24.69	24.69	24.76	24.65	25.11	31,410,120	24.883	-1.59%
2011-02-14	0	78.80	78.85	78.95	76.85	79.45	15,571,935	1,222,295,762	78.494	25.09	25.11	25.14	24.47	25.30	48,902,318	24.995	3.14%
2011-02-11	0	76.40	76.60	76.70	75.15	76.90	14,666,248	1,114,940,426	76.021	24.33	24.39	24.42	23.93	24.49	46,058,086	24.207	0.86%
2011-02-10	0	75.75	75.70	75.75	75.60	76.95	11,601,490	884,050,806	76.201	24.12	24.11	24.12	24.07	24.50	36,433,478	24.265	-1.62%
2011-02-09	0	77.00	76.75	76.85	76.50	78.45	20,293,949	1,575,598,815	77.639	24.52	24.44	24.47	24.36	24.98	63,731,396	24.722	0.39%
2011-02-08	0	76.70	76.30	76.40	74.90	77.35	12,244,844	931,075,718	76.038	24.42	24.30	24.33	23.85	24.63	38,453,876	24.213	1.12%
2011-02-07	0	75.85	75.85	75.90	75.40	78.10	11,195,589	857,269,693	76.572	24.15	24.15	24.17	24.01	24.87	35,158,781	24.383	-2.69%
2011-02-02	0	77.95	77.80	77.95	76.40	78.00	6,940,245	538,026,207	77.523	24.82	24.77	24.82	24.33	24.84	21,795,241	24.685	1.56%
2011-02-01	0	76.75	76.70	76.75	76.55	77.20	5,263,335	404,070,512	76.771	24.44	24.42	24.44	24.38	24.58	16,529,049	24.446	-0.65%
2011-01-31	0	77.25	77.25	77.60	76.55	78.05	10,158,928	783,541,213	77.128	24.60	24.60	24.71	24.38	24.85	31,903,237	24.560	-1.34%
2011-01-28	0	78.30	78.30	78.40	77.45	79.10	10,181,251	797,286,386	78.309	24.93	24.93	24.96	24.66	25.19	31,973,340	24.936	-0.76%
2011-01-27	0	78.90	78.80	79.25	78.50	81.10	8,064,903	642,669,513	79.687	25.12	25.09	25.24	25.00	25.82	25,327,132	25.375	-0.44%
2011-01-26	0	79.25	79.20	79.35	77.55	80.15	8,284,963	655,115,159	79.073	25.24	25.22	25.27	24.69	25.52	26,018,212	25.179	1.02%
2011-01-25	0	78.45	78.45	78.50	78.10	80.70	11,276,152	891,665,008	79.075	24.98	24.98	25.00	24.87	25.70	35,411,782	25.180	-2.06%
2011-01-24	0	80.10	80.05	80.10	80.00	80.85	5,369,724	430,984,294	80.262	25.51	25.49	25.51	25.47	25.75	16,863,155	25.558	-0.31%
2011-01-21	0	80.35	80.30	80.35	80.20	81.50	10,184,733	821,154,420	80.626	25.59	25.57	25.59	25.54	25.95	31,984,275	25.674	-1.05%
2011-01-20	0	81.20	81.15	81.20	80.70	82.40	11,063,287	898,905,220	81.251	25.86	25.84	25.86	25.70	26.24	34,743,298	25.873	-2.46%
2011-01-19	0	83.25	83.25	83.30	81.80	83.30	5,757,314	476,013,945	82.680	26.51	26.51	26.53	26.05	26.53	18,080,348	26.328	1.59%
2011-01-18	0	81.95	81.85	82.30	81.50	83.40	7,748,911	637,929,176	82.325	26.10	26.06	26.21	25.95	26.56	24,334,786	26.215	-0.36%
2011-01-17	0	82.25	82.20	82.25	81.80	84.50	12,006,856	989,354,719	82.399	26.19	26.17	26.19	26.05	26.91	37,706,495	26.238	-2.20%
2011-01-14	0	84.10	84.10	84.20	83.80	85.25	6,083,166	512,801,556	84.298	26.78	26.78	26.81	26.68	27.15	19,103,658	26.843	-1.69%
2011-01-13	0	85.55	85.35	85.40	84.65	86.20	6,731,383	574,726,205	85.380	27.24	27.18	27.19	26.96	27.45	21,139,328	27.188	0.82%
2011-01-12	0	84.85	84.85	84.90	83.40	85.45	9,111,754	767,875,009	84.273	27.02	27.02	27.03	26.56	27.21	28,614,677	26.835	1.92%
2011-01-11	0	83.25	83.25	83.30	82.90	84.10	6,854,919	572,703,868	83.546	26.51	26.51	26.53	26.40	26.78	21,527,282	26.604	-0.06%
2011-01-10	0	83.30	83.05	83.30	82.35	84.90	11,167,071	928,800,259	83.173	26.53	26.45	26.53	26.22	27.03	35,069,223	26.485	-0.72%
2011-01-07	0	83.90	83.80	83.95	83.60	86.55	17,853,165	1,517,284,145	84.987	26.72	26.68	26.73	26.62	27.56	56,066,324	27.062	-1.00%
2011-01-06	0	84.75	84.75	84.80	83.10	85.85	22,176,407	1,864,494,838	84.076	26.99	26.99	27.00	26.46	27.34	69,643,093	26.772	-0.70%
2011-01-05	0	85.35	85.25	85.35	85.15	87.00	12,906,237	1,107,593,227	85.818	27.18	27.15	27.18	27.11	27.70	40,530,924	27.327	-2.01%
2011-01-04	0	87.10	87.10	87.25	86.80	88.95	6,591,195	575,758,640	87.353	27.74	27.74	27.78	27.64	28.32	20,699,079	27.816	-1.36%
2011-01-03	0	88.30	88.20	88.30	86.05	88.60	4,369,567	384,298,080	87.949	28.12	28.09	28.12	27.40	28.21	13,722,248	28.005	1.61%
2010-12-31	0	86.90	86.60	86.85	85.70	87.15	3,496,621	302,361,877	86.473	27.67	27.58	27.66	27.29	27.75	10,980,837	27.535	1.46%
2010-12-30	0	85.65	85.60	85.65	85.00	86.05	6,318,933	541,271,722	85.659	27.27	27.26	27.27	27.07	27.40	19,844,064	27.276	0.94%
2010-12-29	0	84.85	84.75	85.00	83.95	85.10	4,403,371	373,040,156	84.717	27.02	26.99	27.07	26.73	27.10	13,828,407	26.976	1.19%
2010-12-28	0	83.85	83.95	84.00	81.50	84.05	7,173,908	592,048,526	82.528	26.70	26.73	26.75	25.95	26.76	22,529,039	26.279	1.02%
2010-12-24	0	83.00	83.05	83.10	82.50	83.75	1,943,671	161,328,500	83.002	26.43	26.45	26.46	26.27	26.67	6,103,931	26.430	-0.18%
2010-12-23	0	83.15	83.35	83.40	82.30	85.50	4,899,157	411,247,943	83.943	26.48	26.54	26.56	26.21	27.23	15,385,380	26.730	-1.71%
2010-12-22	0	84.60	84.70	84.75	84.20	85.60	5,534,794	469,503,702	84.828	26.94	26.97	26.99	26.81	27.26	17,381,543	27.012	0.00%
2010-12-21	0	84.60	84.60	84.70	81.80	84.80	10,275,894	859,853,714	83.677	26.94	26.94	26.97	26.05	27.00	32,270,559	26.645	3.36%
2010-12-20	0	81.85	81.85	81.90	80.00	83.00	10,046,253	819,660,436	81.589	26.06	26.06	26.08	25.47	26.43	31,549,391	25.980	-1.39%
2010-12-17	0	83.00	82.90	82.95	80.80	83.45	17,330,971	1,424,787,605	82.210	26.43	26.40	26.41	25.73	26.57	54,426,419	26.178	1.22%
2010-12-16	0	82.00	81.95	82.00	81.55	85.90	23,831,235	1,972,801,730	82.782	26.11	26.10	26.11	25.97	27.35	74,839,937	26.360	-4.54%
2010-12-15	0	85.90	85.85	85.90	85.45	87.80	13,764,363	1,187,189,109	86.251	27.35	27.34	27.35	27.21	27.96	43,225,794	27.465	-2.94%
2010-12-14	0	88.50	88.50	88.65	87.65	88.75	6,151,859	542,879,353	88.246	28.18	28.18	28.23	27.91	28.26	19,319,382	28.100	0.45%
2010-12-13	0	88.10	88.00	88.10	87.35	90.20	8,960,889	794,699,256	88.685	28.05	28.02	28.05	27.81	28.72	28,140,899	28.240	-0.79%
2010-12-10	0	88.80	88.75	88.80	88.05	90.00	8,496,212	754,452,368	88.799	28.28	28.26	28.28	28.04	28.66	26,681,621	28.276	-1.28%
2010-12-09	0	89.95	90.00	90.15	89.30	90.60	5,377,439	483,375,151	89.889	28.64	28.66	28.71	28.44	28.85	16,887,383	28.623	0.28%
2010-12-08	0	89.70	89.65	89.70	89.50	91.80	7,573,905	683,844,212	90.290	28.56	28.55	28.56	28.50	29.23	23,785,195	28.751	-1.97%
2010-12-07	0	91.50	91.20	91.55	90.20	91.90	5,962,638	542,952,233	91.059	29.14	29.04	29.15	28.72	29.26	18,725,150	28.996	0.38%
2010-12-06	0	91.15	91.25	91.45	90.50	92.70	7,665,520	704,805,420	91.945	29.02	29.06	29.12	28.82	29.52	24,072,904	29.278	0.22%
2010-12-03	0	90.95	90.20	90.30	90.20	93.30	6,275,024	578,609,260	92.208	28.96	28.72	28.75	28.72	29.71	19,706,171	29.362	-2.15%
2010-12-02	0	92.95	92.80	93.00	91.60	93.50	10,311,597	954,690,057	92.584	29.60	29.55	29.61	29.17	29.77	32,382,681	29.482	2.14%
2010-12-01	0	91.00	90.90	91.15	88.65	91.90	9,232,632	830,644,079	89.968	28.98	28.95	29.02	28.23	29.26	28,994,284	28.649	1.56%
2010-11-30	0	89.60	90.20	90.45	87.65	90.95	9,670,585	863,511,718	89.293	28.53	28.72	28.80	27.91	28.96	30,369,638	28.433	-0.61%
2010-11-29	0	90.15	90.00	90.05	88.60	90.70	6,655,894	595,560,146	89.479	28.71	28.66	28.67	28.21	28.88	20,902,261	28.493	1.18%
2010-11-26	0	89.10	89.35	89.40	88.85	90.70	4,636,915	415,586,186	89.626	28.37	28.45	28.47	28.29	28.88	14,561,832	28.539	-0.94%
2010-11-25	0	89.95	89.95	90.00	89.60	92.05	7,280,429	662,062,175	90.937	28.64	28.64	28.66	28.53	29.31	22,863,559	28.957	-0.28%
2010-11-24	0	90.20	90.30	90.40	89.35	92.25	9,378,152	851,971,511	90.846	28.72	28.75	28.79	28.45	29.38	29,451,277	28.928	0.95%
2010-11-23	0	89.35	89.30	89.35	89.00	93.00	16,467,473	1,490,966,259	90.540	28.45	28.44	28.45	28.34	29.61	51,714,678	28.831	-4.39%
2010-11-22	0	93.45	93.45	93.65	93.00	96.25	16,516,962	1,563,805,329	94.679	29.76	29.76	29.82	29.61	30.65	51,870,094	30.148	-1.01%
2010-11-19	0	94.40	94.25	94.35	89.60	95.50	18,026,371	1,672,910,297	92.803	30.06	30.01	30.04	28.53	30.41	56,610,263	29.551	3.51%
2010-11-18	0	91.20	91.15	91.20	89.05	91.80	16,126,592	1,462,151,194	90.667	29.04	29.02	29.04	28.36	29.23	50,644,171	28.871	4.11%
2010-11-17	0	87.60	87.70	87.80	86.50	90.70	22,177,804	1,969,941,237	88.825	27.89	27.93	27.96	27.54	28.88	69,647,480	28.284	0.57%
2010-11-16	0	87.10	87.05	87.10	85.85	89.50	13,317,022	1,163,701,110	87.384	27.74	27.72	27.74	27.34	28.50	41,820,959	27.826	-2.68%
2010-11-15	0	89.50	89.55	89.60	89.00	92.25	10,171,259	917,546,008	90.210	28.50	28.52	28.53	28.34	29.38	31,941,961	28.725	-1.92%
2010-11-12	0	91.25	91.15	91.20	90.60	94.75	21,407,900	1,976,577,600	92.329	29.06	29.02	29.04	28.85	30.17	67,229,663	29.400	-2.35%
2010-11-11	0	93.45	93.15	93.20	88.05	93.65	16,450,181	1,511,037,225	91.855	29.76	29.66	29.68	28.04	29.82	51,660,374	29.249	4.71%
2010-11-10	0	89.25	89.00	89.20	85.55	90.55	11,358,928	1,003,128,155	88.312	28.42	28.34	28.40	27.24	28.83	35,671,733	28.121	3.60%
2010-11-09	0	86.15	86.05	86.30	86.00	88.00	9,420,372	817,839,889	86.816	27.43	27.40	27.48	27.38	28.02	29,583,866	27.645	-2.38%
2010-11-08	0	88.25	88.20	88.40	87.35	89.65	6,024,312	530,326,623	88.031	28.10	28.09	28.15	27.81	28.55	18,918,832	28.032	-0.73%
2010-11-05	0	88.90	88.80	89.00	87.25	89.50	5,614,304	494,699,922	88.114	28.31	28.28	28.34	27.78	28.50	17,631,237	28.058	1.20%
2010-11-04	0	87.85	87.80	87.90	87.60	89.70	5,346,553	473,630,226	88.586	27.97	27.96	27.99	27.89	28.56	16,790,388	28.208	-0.11%
2010-11-03	0	87.95	87.85	87.95	85.50	88.20	6,613,562	577,495,035	87.320	28.01	27.97	28.01	27.23	28.09	20,769,321	27.805	1.68%
2010-11-02	0	86.50	86.25	86.40	85.45	87.25	4,371,649	377,456,532	86.342	27.54	27.46	27.51	27.21	27.78	13,728,787	27.494	-0.23%
2010-11-01	0	86.70	86.55	86.60	84.90	87.15	9,180,324	792,833,571	86.362	27.61	27.56	27.58	27.03	27.75	28,830,015	27.500	3.89%
2010-10-29	0	83.45	83.05	83.10	81.30	85.00	14,166,269	1,174,959,449	82.941	26.57	26.45	26.46	25.89	27.07	44,487,946	26.411	-2.51%
2010-10-28	0	85.60	85.70	85.75	80.25	85.80	16,318,796	1,360,084,808	83.345	27.26	27.29	27.31	25.55	27.32	51,247,771	26.539	1.72%
2010-10-27	0	84.15	84.10	84.15	83.80	87.90	8,281,959	703,332,922	84.923	26.80	26.78	26.80	26.68	27.99	26,008,778	27.042	-3.00%
2010-10-26	0	86.75	86.65	86.80	85.50	87.50	5,093,856	440,554,103	86.487	27.62	27.59	27.64	27.23	27.86	15,996,815	27.540	-0.57%
2010-10-25	0	87.25	87.35	87.40	87.00	89.75	9,108,634	806,045,448	88.492	27.78	27.81	27.83	27.70	28.58	28,604,879	28.179	-0.74%
2010-10-22	0	87.90	87.85	88.00	87.15	89.50	9,210,212	815,316,845	88.523	27.99	27.97	28.02	27.75	28.50	28,923,876	28.188	-0.28%
2010-10-21	0	88.15	88.00	88.30	86.50	88.80	12,109,446	1,061,279,049	87.641	28.07	28.02	28.12	27.54	28.28	38,028,670	27.907	3.04%
2010-10-20	0	85.55	85.55	85.80	83.00	88.50	16,439,156	1,415,844,087	86.126	27.24	27.24	27.32	26.43	28.18	51,625,751	27.425	0.18%
2010-10-19	0	85.40	85.40	85.45	83.15	85.80	8,799,634	744,554,643	84.612	27.19	27.19	27.21	26.48	27.32	27,634,491	26.943	3.02%
2010-10-18	0	82.90	82.90	83.10	80.85	83.35	17,085,331	1,403,168,211	82.127	26.40	26.40	26.46	25.75	26.54	53,655,008	26.152	-0.72%
2010-10-15	0	83.50	83.00	83.05	83.00	86.50	23,483,932	1,983,202,693	84.449	26.59	26.43	26.45	26.43	27.54	73,749,262	26.891	-4.19%
2010-10-14	0	87.15	87.15	87.40	85.70	87.65	21,618,857	1,873,111,532	86.642	27.75	27.75	27.83	27.29	27.91	67,892,155	27.590	1.87%
2010-10-13	0	85.55	85.50	85.55	81.00	85.65	17,452,242	1,445,540,248	82.828	27.24	27.23	27.24	25.79	27.27	54,807,260	26.375	7.00%
2010-10-12	0	79.95	79.75	79.90	78.60	80.25	9,122,131	726,216,445	79.610	25.46	25.39	25.44	25.03	25.55	28,647,265	25.350	0.82%
2010-10-11	0	79.30	79.35	79.40	78.15	80.00	12,989,868	1,029,343,159	79.242	25.25	25.27	25.28	24.89	25.47	40,793,560	25.233	3.46%
2010-10-08	0	76.65	76.70	76.75	76.20	78.10	12,947,419	999,077,111	77.164	24.41	24.42	24.44	24.26	24.87	40,660,252	24.571	1.66%
2010-10-07	0	75.40	75.45	75.50	75.25	76.00	6,564,900	495,904,267	75.539	24.01	24.03	24.04	23.96	24.20	20,616,502	24.054	-0.26%
2010-10-06	0	75.60	75.60	75.70	74.80	77.75	9,154,271	694,074,004	75.820	24.07	24.07	24.11	23.82	24.76	28,748,198	24.143	-0.66%
2010-10-05	0	76.10	76.25	76.30	75.40	78.50	23,641,275	1,809,904,584	76.557	24.23	24.28	24.30	24.01	25.00	74,243,384	24.378	-3.55%
2010-10-04	0	78.90	78.90	78.95	78.30	79.75	13,111,676	1,040,189,714	79.333	25.12	25.12	25.14	24.93	25.39	41,176,087	25.262	-0.38%
2010-09-30	0	79.20	79.35	79.45	78.05	79.65	9,753,698	768,924,718	78.834	25.22	25.27	25.30	24.85	25.36	30,630,647	25.103	1.21%
2010-09-29	0	78.25	78.35	78.50	76.25	78.50	16,187,998	1,257,277,699	77.667	24.92	24.95	25.00	24.28	25.00	50,837,011	24.732	2.15%
2010-09-28	0	76.60	76.55	76.60	76.20	76.80	8,726,608	668,109,457	76.560	24.39	24.38	24.39	24.26	24.46	27,405,160	24.379	-0.26%
2010-09-27	0	76.80	76.75	76.80	75.80	76.90	10,042,625	767,891,861	76.463	24.46	24.44	24.46	24.14	24.49	31,537,997	24.348	1.79%
2010-09-24	0	75.45	75.65	75.75	74.15	75.95	9,639,914	724,648,281	75.172	24.03	24.09	24.12	23.61	24.18	30,273,318	23.937	1.41%
2010-09-22	0	74.40	74.50	74.55	74.00	75.80	9,853,528	741,121,060	75.214	23.69	23.72	23.74	23.56	24.14	30,944,155	23.950	-0.60%
2010-09-21	0	74.85	74.70	74.90	73.30	74.95	11,980,772	889,394,704	74.235	23.83	23.79	23.85	23.34	23.87	37,624,581	23.639	2.18%
2010-09-20	0	73.25	73.35	73.50	72.80	73.60	5,858,687	429,178,417	73.255	23.32	23.36	23.40	23.18	23.44	18,398,701	23.327	-0.41%
2010-09-17	0	73.55	73.55	73.70	72.10	74.00	9,278,893	676,579,508	72.916	23.42	23.42	23.47	22.96	23.56	29,139,563	23.219	1.38%
2010-09-16	0	72.55	72.45	72.55	71.10	73.50	11,378,886	823,729,767	72.391	23.10	23.07	23.10	22.64	23.40	35,734,410	23.051	-1.29%
2010-09-15	0	73.50	73.25	73.50	72.50	73.90	11,165,654	817,832,126	73.245	23.40	23.32	23.40	23.09	23.53	35,064,773	23.323	0.20%
2010-09-14	0	73.35	73.35	73.40	72.85	74.10	13,832,592	1,016,542,902	73.489	23.36	23.36	23.37	23.20	23.60	43,440,062	23.401	1.17%
2010-09-13	0	72.50	72.50	72.70	71.10	73.00	14,474,763	1,045,050,142	72.198	23.09	23.09	23.15	22.64	23.25	45,456,744	22.990	2.40%
2010-09-10	0	70.80	70.80	70.85	69.55	71.00	5,394,272	380,659,168	70.567	22.54	22.54	22.56	22.15	22.61	16,940,246	22.471	0.57%
2010-09-09	0	70.40	70.20	70.25	69.50	70.50	10,338,448	724,142,896	70.044	22.42	22.35	22.37	22.13	22.45	32,467,004	22.304	1.44%
2010-09-08	0	69.40	69.35	69.40	68.50	70.05	9,099,031	631,206,851	69.371	22.10	22.08	22.10	21.81	22.31	28,574,722	22.090	-1.21%
2010-09-07	0	70.25	70.10	70.15	69.75	70.70	12,361,063	867,791,914	70.204	22.37	22.32	22.34	22.21	22.51	38,818,852	22.355	0.60%
2010-09-06	0	70.00	69.85	69.90	68.45	70.70	23,101,208	1,605,986,598	69.520	22.24	22.19	22.20	21.74	22.46	72,725,632	22.083	0.43%
2010-09-03	0	69.70	69.60	69.70	67.30	69.95	197,106,685	13,081,258,160	66.366	22.14	22.11	22.14	21.38	22.22	620,517,693	21.081	5.45%
2010-09-02	0	66.10	66.10	66.15	65.90	69.20	89,392,953	5,990,137,170	67.009	21.00	21.00	21.01	20.93	21.98	281,420,739	21.285	2.72%
2010-09-01	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2010-06-29	0	64.35	64.15	64.25	63.55	66.90	11,823,021	763,596,489	64.586	20.44	20.38	20.41	20.19	21.25	37,220,421	20.516	-2.50%
2010-06-28	0	66.00	66.20	66.25	65.70	67.25	7,796,416	518,529,446	66.509	20.96	21.03	21.04	20.87	21.36	24,544,140	21.126	-0.53%
2010-06-25	0	66.35	66.55	66.60	65.45	67.15	8,870,917	585,368,512	65.987	21.08	21.14	21.16	20.79	21.33	27,926,810	20.961	-0.67%
2010-06-24	0	66.80	66.90	66.95	66.05	67.30	6,494,712	434,736,206	66.937	21.22	21.25	21.27	20.98	21.38	20,446,205	21.262	-0.52%
2010-06-23	0	67.15	67.05	67.10	65.50	67.20	10,597,242	708,321,270	66.840	21.33	21.30	21.31	20.81	21.35	33,361,508	21.232	1.13%
2010-06-22	0	66.40	66.35	66.45	66.15	67.05	11,154,034	742,721,885	66.588	21.09	21.08	21.11	21.01	21.30	35,114,362	21.152	-0.52%
2010-06-21	0	66.75	66.60	66.65	63.80	67.40	28,642,760	1,886,408,361	65.860	21.20	21.16	21.17	20.27	21.41	90,171,165	20.920	6.46%
2010-06-18	0	62.70	62.75	62.85	61.50	63.25	7,997,858	500,609,088	62.593	19.92	19.93	19.96	19.54	20.09	25,178,306	19.883	0.00%
2010-06-17	0	62.70	62.70	62.75	62.60	63.15	5,539,138	347,651,569	62.763	19.92	19.92	19.93	19.88	20.06	17,437,933	19.937	0.00%
2010-06-15	0	62.70	62.65	62.70	61.90	63.20	6,585,665	412,323,599	62.609	19.92	19.90	19.92	19.66	20.08	20,732,537	19.888	-0.48%
2010-06-14	0	63.00	62.95	63.00	62.95	63.55	5,257,360	332,470,424	63.239	20.01	20.00	20.01	20.00	20.19	16,550,859	20.088	1.45%
2010-06-11	0	62.10	62.05	62.10	61.75	63.30	4,965,020	310,153,384	62.468	19.73	19.71	19.73	19.61	20.11	15,630,534	19.843	0.81%
2010-06-10	0	61.60	61.55	61.65	61.35	62.40	4,511,194	278,552,362	61.747	19.57	19.55	19.58	19.49	19.82	14,201,830	19.614	-0.65%
2010-06-09	0	62.00	61.90	62.05	61.00	64.00	6,624,440	411,222,188	62.077	19.69	19.66	19.71	19.38	20.33	20,854,606	19.719	0.65%
2010-06-08	0	61.60	61.75	61.85	60.70	62.35	8,844,100	543,226,560	61.422	19.57	19.61	19.65	19.28	19.81	27,842,387	19.511	-0.96%
2010-06-07	0	62.20	62.20	62.25	60.80	62.25	14,274,566	886,689,454	62.117	19.76	19.76	19.77	19.31	19.77	44,938,206	19.731	-2.35%
2010-06-04	0	63.70	63.40	63.65	61.80	64.00	15,418,189	972,455,384	63.072	20.23	20.14	20.22	19.63	20.33	48,538,481	20.035	2.17%
2010-06-03	0	62.35	62.25	62.35	62.25	63.35	10,345,140	650,761,900	62.905	19.81	19.77	19.81	19.77	20.12	32,567,857	19.982	1.71%
2010-06-02	0	61.30	61.15	61.25	60.80	62.55	10,285,727	633,694,599	61.609	19.47	19.42	19.46	19.31	19.87	32,380,817	19.570	-0.16%
2010-06-01	0	61.40	61.35	61.40	61.30	63.05	7,512,148	468,484,661	62.364	19.50	19.49	19.50	19.47	20.03	23,649,227	19.810	-2.00%
2010-05-31	0	62.65	62.70	62.80	61.85	64.00	8,534,671	535,783,523	62.777	19.90	19.92	19.95	19.65	20.33	26,868,264	19.941	-1.96%
2010-05-28	0	63.90	63.85	63.90	62.75	64.00	22,796,354	1,444,682,022	63.373	20.30	20.28	20.30	19.93	20.33	71,765,912	20.130	3.73%
2010-05-27	0	61.60	61.50	61.55	59.85	63.10	14,748,515	906,303,889	61.451	19.57	19.54	19.55	19.01	20.04	46,430,259	19.520	1.65%
2010-05-26	0	60.60	60.90	60.95	58.60	61.00	19,363,026	1,158,802,126	59.846	19.25	19.34	19.36	18.61	19.38	60,957,345	19.010	5.10%
2010-05-25	0	58.00	57.85	57.90	57.50	59.85	20,579,787	1,203,536,764	58.481	18.31	18.27	18.28	18.16	18.90	65,173,516	18.467	-5.38%
2010-05-24	0	61.30	61.30	61.35	60.20	62.00	11,786,230	724,743,826	61.491	19.36	19.36	19.37	19.01	19.58	37,325,461	19.417	2.17%
2010-05-20	0	60.00	59.95	60.00	58.20	60.75	10,433,921	620,385,192	59.458	18.95	18.93	18.95	18.38	19.18	33,042,874	18.775	0.08%
2010-05-19	0	59.95	59.90	59.95	59.70	61.20	7,796,649	471,065,299	60.419	18.93	18.91	18.93	18.85	19.33	24,690,976	19.078	-1.72%
2010-05-18	0	61.00	61.00	61.05	59.60	62.00	11,752,000	710,278,533	60.439	19.26	19.26	19.28	18.82	19.58	37,217,060	19.085	2.26%
2010-05-17	0	59.65	59.60	59.65	59.30	60.80	22,173,053	1,331,480,341	60.049	18.84	18.82	18.84	18.73	19.20	70,219,183	18.962	-4.18%
2010-05-14	0	62.25	62.05	62.10	60.60	62.40	198,318,979	12,051,338,253	60.767	19.66	19.59	19.61	19.14	19.70	628,050,480	19.188	-1.97%
2010-05-13	0	63.50	63.45	63.50	62.20	64.15	14,328,501	907,502,558	63.335	20.05	20.04	20.05	19.64	20.26	45,376,504	19.999	3.00%
2010-05-12	0	61.65	61.65	61.70	60.75	62.30	10,236,459	629,563,030	61.502	19.47	19.47	19.48	19.18	19.67	32,417,538	19.420	0.49%
2010-05-11	0	61.35	61.35	61.50	60.05	63.15	12,281,826	756,885,380	61.626	19.37	19.37	19.42	18.96	19.94	38,894,950	19.460	-2.62%
2010-05-10	0	63.00	62.95	63.05	62.00	63.65	7,377,205	463,811,123	62.871	19.89	19.88	19.91	19.58	20.10	23,362,651	19.853	3.11%
2010-05-07	0	61.10	61.15	61.30	60.55	62.70	15,571,205	954,976,864	61.330	19.29	19.31	19.36	19.12	19.80	49,311,986	19.366	-1.85%
2010-05-06	0	62.25	62.25	62.30	60.35	63.40	13,957,341	860,986,997	61.687	19.66	19.66	19.67	19.06	20.02	44,201,088	19.479	-1.43%
2010-05-05	0	63.15	63.05	63.10	63.00	64.05	17,117,554	1,086,390,930	63.466	19.94	19.91	19.93	19.89	20.23	54,209,073	20.041	-3.73%
2010-05-04	0	65.60	65.50	65.60	65.35	67.60	6,215,912	411,756,059	66.242	20.71	20.68	20.71	20.64	21.35	19,684,987	20.917	-0.83%
2010-05-03	0	66.15	66.10	66.20	65.85	66.65	5,281,943	349,855,919	66.236	20.89	20.87	20.90	20.79	21.05	16,727,228	20.915	-2.51%
2010-04-30	0	67.85	67.50	67.60	65.10	68.00	12,426,062	831,420,990	66.909	21.42	21.31	21.35	20.56	21.47	39,351,726	21.128	4.87%
2010-04-29	0	64.70	64.75	64.80	64.60	66.40	9,574,833	624,803,705	65.255	20.43	20.45	20.46	20.40	20.97	30,322,254	20.605	-2.27%
2010-04-28	0	66.20	66.20	66.25	65.90	66.85	9,664,248	640,695,025	66.295	20.90	20.90	20.92	20.81	21.11	30,605,420	20.934	-2.22%
2010-04-27	0	67.70	67.65	67.70	67.05	68.55	7,657,867	519,550,174	67.845	21.38	21.36	21.38	21.17	21.65	24,251,471	21.423	-1.81%
2010-04-26	0	68.95	68.95	69.00	68.70	69.40	4,978,420	343,860,026	69.070	21.77	21.77	21.79	21.69	21.91	15,766,010	21.810	1.70%
2010-04-23	0	67.80	67.80	67.95	67.45	69.35	9,974,213	681,014,841	68.278	21.41	21.41	21.46	21.30	21.90	31,587,039	21.560	-2.02%
2010-04-22	0	69.20	69.30	69.40	67.90	69.60	8,421,524	578,658,605	68.712	21.85	21.88	21.91	21.44	21.98	26,669,874	21.697	0.58%
2010-04-21	0	68.80	68.75	68.80	68.75	69.90	7,171,531	497,607,420	69.386	21.72	21.71	21.72	21.71	22.07	22,711,308	21.910	-0.36%
2010-04-20	0	69.05	69.00	69.05	67.70	69.25	6,987,009	479,572,733	68.638	21.80	21.79	21.80	21.38	21.87	22,126,951	21.674	2.60%
2010-04-19	0	67.30	67.30	67.35	66.15	67.95	12,973,727	870,202,082	67.074	21.25	21.25	21.27	20.89	21.46	41,086,110	21.180	-1.54%
2010-04-16	0	68.35	68.10	68.20	66.80	68.85	7,971,810	538,736,538	67.580	21.58	21.50	21.54	21.09	21.74	25,245,688	21.340	-1.16%
2010-04-15	0	69.15	69.05	69.20	68.35	70.50	5,765,068	398,717,703	69.161	21.84	21.80	21.85	21.58	22.26	18,257,223	21.839	-0.72%
2010-04-14	0	69.65	69.65	69.70	69.00	69.95	4,892,912	340,205,057	69.530	21.99	21.99	22.01	21.79	22.09	15,495,218	21.955	0.07%
2010-04-13	0	69.60	69.50	69.60	68.50	69.90	13,973,809	969,305,058	69.366	21.98	21.95	21.98	21.63	22.07	44,253,240	21.904	2.28%
2010-04-12	0	68.05	68.05	68.10	67.95	70.35	11,371,964	788,757,348	69.360	21.49	21.49	21.50	21.46	22.21	36,013,535	21.902	-1.87%
2010-04-09	0	69.35	69.30	69.35	68.60	69.75	8,095,621	561,230,211	69.325	21.90	21.88	21.90	21.66	22.02	25,637,782	21.891	0.65%
2010-04-08	0	68.90	68.80	68.85	68.35	69.45	6,133,595	423,372,717	69.025	21.76	21.72	21.74	21.58	21.93	19,424,300	21.796	-0.29%
2010-04-07	0	69.10	68.85	68.95	68.45	69.70	7,743,192	533,892,252	68.950	21.82	21.74	21.77	21.61	22.01	24,521,685	21.772	1.10%
2010-04-01	0	68.35	68.30	68.45	67.25	68.45	8,408,019	571,796,792	68.006	21.58	21.57	21.61	21.24	21.61	26,627,105	21.474	2.17%
2010-03-31	0	66.90	66.75	67.00	66.75	67.95	7,322,083	492,392,133	67.248	21.12	21.08	21.16	21.08	21.46	23,188,087	21.235	-0.89%
2010-03-30	0	67.50	67.45	67.50	66.10	67.70	10,915,482	732,958,953	67.149	21.31	21.30	21.31	20.87	21.38	34,567,916	21.203	2.12%
2010-03-29	0	66.10	66.00	66.10	64.80	66.50	9,898,407	654,181,495	66.090	20.87	20.84	20.87	20.46	21.00	31,346,971	20.869	2.40%
2010-03-26	0	64.55	64.55	64.60	63.20	64.95	5,524,956	355,335,662	64.315	20.38	20.38	20.40	19.96	20.51	17,496,819	20.309	1.18%
2010-03-25	0	63.80	63.80	63.95	63.25	64.20	6,728,944	428,027,221	63.610	20.15	20.15	20.19	19.97	20.27	21,309,693	20.086	-1.31%
2010-03-24	0	64.65	64.50	64.65	64.05	65.45	4,450,942	288,077,342	64.723	20.41	20.37	20.41	20.23	20.67	14,095,556	20.437	1.33%
2010-03-23	0	63.80	63.75	63.80	63.70	65.40	4,338,100	279,771,313	64.492	20.15	20.13	20.15	20.11	20.65	13,738,200	20.364	-0.39%
2010-03-22	0	64.05	64.00	64.05	63.75	65.10	6,416,426	411,407,105	64.118	20.23	20.21	20.23	20.13	20.56	20,319,989	20.246	-2.29%
2010-03-19	0	65.55	65.60	65.65	64.35	65.70	3,845,013	251,054,599	65.294	20.70	20.71	20.73	20.32	20.75	12,176,657	20.618	0.31%
2010-03-18	0	65.35	65.20	65.35	65.20	66.00	4,311,231	282,398,124	65.503	20.64	20.59	20.64	20.59	20.84	13,653,109	20.684	-0.61%
2010-03-17	0	65.75	65.65	65.70	64.00	66.25	10,611,571	694,751,797	65.471	20.76	20.73	20.75	20.21	20.92	33,605,469	20.674	3.14%
2010-03-16	0	63.75	63.75	63.80	63.10	64.45	4,827,112	307,707,951	63.746	20.13	20.13	20.15	19.93	20.35	15,286,838	20.129	-0.16%
2010-03-15	0	63.85	63.80	63.85	63.00	64.30	9,897,493	630,313,371	63.684	20.16	20.15	20.16	19.89	20.30	31,344,076	20.109	-1.16%
2010-03-12	0	64.60	64.55	64.65	63.80	65.10	8,115,238	523,456,013	64.503	20.40	20.38	20.41	20.15	20.56	25,699,906	20.368	0.54%
2010-03-11	0	64.25	64.15	64.25	62.95	64.75	6,116,561	389,872,489	63.740	20.29	20.26	20.29	19.88	20.45	19,370,355	20.127	0.16%
2010-03-10	0	64.15	64.15	64.20	63.70	64.60	9,705,085	622,933,554	64.186	20.26	20.26	20.27	20.11	20.40	30,734,745	20.268	0.79%
2010-03-09	0	63.65	63.60	63.65	61.55	63.80	14,707,277	928,915,085	63.160	20.10	20.08	20.10	19.44	20.15	46,576,038	19.944	2.91%
2010-03-08	0	61.85	61.80	61.90	60.85	62.00	8,152,754	502,019,504	61.577	19.53	19.51	19.55	19.21	19.58	25,818,714	19.444	3.17%
2010-03-05	0	59.95	59.65	59.70	59.65	61.15	11,074,488	670,574,084	60.551	18.93	18.84	18.85	18.84	19.31	35,071,467	19.120	-0.42%
2010-03-04	0	60.20	60.20	60.30	59.60	61.50	8,605,106	520,063,359	60.437	19.01	19.01	19.04	18.82	19.42	27,251,254	19.084	-1.07%
2010-03-03	0	60.85	60.80	60.85	60.25	61.00	5,464,832	330,949,613	60.560	19.21	19.20	19.21	19.03	19.26	17,306,414	19.123	-0.57%
2010-03-02	0	61.20	61.00	61.20	61.05	61.75	6,326,689	388,457,277	61.400	19.33	19.26	19.33	19.28	19.50	20,035,803	19.388	0.58%
2010-03-01	0	60.85	60.70	60.75	60.00	61.20	13,317,523	806,046,818	60.525	19.21	19.17	19.18	18.95	19.33	42,174,868	19.112	2.79%
2010-02-26	0	59.20	59.00	59.10	58.65	59.50	6,351,875	375,049,982	59.046	18.69	18.63	18.66	18.52	18.79	20,115,564	18.645	1.81%
2010-02-25	0	58.15	58.20	58.25	58.10	59.40	8,052,171	471,493,165	58.555	18.36	18.38	18.39	18.35	18.76	25,500,181	18.490	-1.52%
2010-02-24	0	59.05	58.95	59.05	58.35	59.45	8,328,586	489,257,927	58.744	18.65	18.61	18.65	18.43	18.77	26,375,551	18.550	-1.09%
2010-02-23	0	59.70	59.50	59.70	58.20	59.85	17,428,561	1,028,009,480	58.984	18.85	18.79	18.85	18.38	18.90	55,193,992	18.625	-1.97%
2010-02-22	0	60.90	60.90	60.95	60.80	61.95	4,675,112	286,907,860	61.369	19.23	19.23	19.25	19.20	19.56	14,805,473	19.378	2.27%
2010-02-19	0	59.55	59.40	59.45	59.05	61.10	5,572,247	332,405,028	59.654	18.80	18.76	18.77	18.65	19.29	17,646,583	18.837	-2.62%
2010-02-18	0	61.15	60.95	61.15	60.90	62.10	2,904,700	178,414,173	61.423	19.31	19.25	19.31	19.23	19.61	9,198,808	19.395	-1.05%
2010-02-17	0	61.80	61.55	61.80	61.30	62.80	4,352,240	269,220,605	61.858	19.51	19.44	19.51	19.36	19.83	13,782,979	19.533	0.82%
2010-02-12	0	61.30	61.25	61.30	61.20	62.15	6,604,606	406,217,493	61.505	19.36	19.34	19.36	19.33	19.63	20,915,930	19.421	-1.68%
2010-02-11	0	62.35	62.25	62.35	60.55	62.50	7,580,370	470,787,834	62.106	19.69	19.66	19.69	19.12	19.74	24,006,048	19.611	3.23%
2010-02-10	0	60.40	60.50	60.60	59.50	60.80	6,441,979	388,260,923	60.270	19.07	19.10	19.14	18.79	19.20	20,400,912	19.032	2.03%
2010-02-09	0	59.20	59.20	59.50	58.40	59.90	6,864,289	406,233,936	59.181	18.69	18.69	18.79	18.44	18.91	21,738,313	18.687	1.37%
2010-02-08	0	58.40	58.35	58.40	57.85	59.95	10,379,605	611,130,415	58.878	18.44	18.43	18.44	18.27	18.93	32,870,863	18.592	-1.68%
2010-02-05	0	59.40	59.40	59.45	59.10	59.95	13,260,961	788,547,797	59.464	18.76	18.76	18.77	18.66	18.93	41,995,743	18.777	-4.19%
2010-02-04	0	62.00	61.95	62.00	61.35	62.85	4,373,595	270,436,928	61.834	19.58	19.56	19.58	19.37	19.85	13,850,608	19.525	-1.35%
2010-02-03	0	62.85	62.70	62.75	60.75	63.55	10,022,844	628,250,485	62.682	19.85	19.80	19.81	19.18	20.07	31,741,047	19.793	2.78%
2010-02-02	0	61.15	61.15	61.30	60.10	62.50	6,426,226	393,504,493	61.234	19.31	19.31	19.36	18.98	19.74	20,351,024	19.336	-0.65%
2010-02-01	0	61.55	61.55	61.60	59.95	61.80	8,421,228	514,404,018	61.084	19.44	19.44	19.45	18.93	19.51	26,668,937	19.289	1.23%
2010-01-29	0	60.80	60.85	60.90	59.00	61.45	14,130,973	856,249,144	60.594	19.20	19.21	19.23	18.63	19.40	44,750,958	19.134	1.33%
2010-01-28	0	60.00	59.95	60.00	59.60	61.00	8,169,351	491,935,163	60.217	18.95	18.93	18.95	18.82	19.26	25,871,275	19.015	1.35%
2010-01-27	0	59.20	59.10	59.15	58.60	61.10	16,687,311	997,370,253	59.768	18.69	18.66	18.68	18.50	19.29	52,846,549	18.873	-0.17%
2010-01-26	0	59.30	59.30	59.40	59.10	62.15	16,793,498	1,010,828,245	60.192	18.73	18.73	18.76	18.66	19.63	53,182,830	19.007	-5.12%
2010-01-25	0	62.50	62.35	62.55	61.55	62.95	9,780,082	608,161,134	62.184	19.74	19.69	19.75	19.44	19.88	30,972,251	19.636	-0.32%
2010-01-22	0	62.70	62.75	62.80	62.00	63.45	20,626,764	1,290,719,173	62.575	19.80	19.81	19.83	19.58	20.04	65,322,286	19.759	-1.72%
2010-01-21	0	63.80	63.85	63.90	63.50	66.05	16,926,726	1,094,474,722	64.660	20.15	20.16	20.18	20.05	20.86	53,604,745	20.417	-3.41%
2010-01-20	0	66.05	66.05	66.10	65.75	67.60	10,324,850	683,456,834	66.195	20.86	20.86	20.87	20.76	21.35	32,697,461	20.902	-2.29%
2010-01-19	0	67.60	67.60	67.80	66.20	67.80	5,691,259	380,646,154	66.883	21.35	21.35	21.41	20.90	21.41	18,023,479	21.119	0.82%
2010-01-18	0	67.05	67.00	67.10	66.00	67.50	7,000,354	468,832,870	66.973	21.17	21.16	21.19	20.84	21.31	22,169,213	21.148	0.30%
2010-01-15	0	66.85	66.85	66.90	65.95	67.95	9,758,729	650,724,059	66.681	21.11	21.11	21.12	20.82	21.46	30,904,629	21.056	-0.15%
2010-01-14	0	66.95	66.95	67.00	66.80	68.95	10,909,331	740,146,302	67.845	21.14	21.14	21.16	21.09	21.77	34,548,436	21.423	-0.81%
2010-01-13	0	67.50	67.50	67.60	67.05	69.50	17,836,818	1,209,586,772	67.814	21.31	21.31	21.35	21.17	21.95	56,486,889	21.414	-4.93%
2010-01-12	0	71.00	70.55	70.80	69.80	71.60	6,926,734	491,000,603	70.885	22.42	22.28	22.36	22.04	22.61	21,936,068	22.383	-0.21%
2010-01-11	0	71.15	71.20	71.25	70.65	72.00	10,216,828	730,101,371	71.461	22.47	22.48	22.50	22.31	22.74	32,355,369	22.565	1.79%
2010-01-08	0	69.90	69.80	69.85	69.25	70.75	6,628,869	464,462,169	70.067	22.07	22.04	22.06	21.87	22.34	20,992,768	22.125	-0.29%
2010-01-07	0	70.10	70.00	70.05	69.60	71.35	12,357,989	868,420,023	70.272	22.14	22.10	22.12	21.98	22.53	39,136,148	22.190	-0.92%
2010-01-06	0	70.75	70.65	70.70	69.95	71.30	13,479,713	951,442,804	70.583	22.34	22.31	22.32	22.09	22.51	42,688,502	22.288	1.07%
2010-01-05	0	70.00	69.90	69.95	67.50	70.20	13,730,191	946,774,628	68.956	22.10	22.07	22.09	21.31	22.17	43,481,734	21.774	3.70%
2010-01-04	0	67.50	67.40	67.65	66.30	68.50	5,284,048	356,405,036	67.449	21.31	21.28	21.36	20.94	21.63	16,733,895	21.298	-0.74%
2009-12-31	0	68.00	67.95	68.00	66.10	68.20	4,708,904	318,626,088	67.665	21.47	21.46	21.47	20.87	21.54	14,912,488	21.366	3.50%
2009-12-30	0	65.70	65.60	66.05	65.40	66.30	9,040,764	595,201,028	65.835	20.75	20.71	20.86	20.65	20.94	28,630,927	20.789	-0.68%
2009-12-29	0	66.15	66.10	66.15	65.70	66.60	5,712,122	378,604,914	66.281	20.89	20.87	20.89	20.75	21.03	18,089,549	20.929	-1.19%
2009-12-28	0	66.95	66.80	67.00	66.80	67.75	7,316,728	492,300,781	67.284	21.14	21.09	21.16	21.09	21.39	23,171,128	21.246	-0.22%
2009-12-24	0	67.10	67.05	67.10	66.50	67.30	6,856,421	459,384,144	67.001	21.19	21.17	21.19	21.00	21.25	21,713,396	21.157	0.45%
2009-12-23	0	66.80	66.80	66.95	65.70	66.95	6,420,000	425,030,100	66.204	21.09	21.09	21.14	20.75	21.14	20,331,307	20.905	0.75%
2009-12-22	0	66.30	66.25	66.30	66.10	66.95	6,778,787	450,123,333	66.402	20.94	20.92	20.94	20.87	21.14	21,467,539	20.968	0.84%
2009-12-21	0	65.75	65.70	65.75	65.25	66.45	8,884,477	583,681,541	65.697	20.76	20.75	20.76	20.60	20.98	28,135,986	20.745	-1.13%
2009-12-18	0	66.50	66.55	66.65	65.90	67.50	10,860,740	724,059,964	66.668	21.00	21.01	21.05	20.81	21.31	34,394,555	21.052	-0.30%
2009-12-17	0	66.70	66.70	66.85	66.30	69.15	11,417,590	768,595,578	67.317	21.06	21.06	21.11	20.94	21.84	36,158,026	21.257	-2.70%
2009-12-16	0	68.55	68.10	68.55	68.05	69.80	6,506,349	445,548,993	68.479	21.65	21.50	21.65	21.49	22.04	20,604,763	21.624	-0.80%
2009-12-15	0	69.10	69.00	69.20	68.60	70.00	5,390,289	373,438,110	69.280	21.82	21.79	21.85	21.66	22.10	17,070,346	21.876	-0.72%
2009-12-14	0	69.60	69.80	69.95	68.35	70.35	12,785,500	886,700,819	69.352	21.98	22.04	22.09	21.58	22.21	40,490,020	21.899	-0.50%
2009-12-11	0	69.95	69.90	69.95	69.85	71.30	9,815,039	690,918,416	70.394	22.09	22.07	22.09	22.06	22.51	31,082,955	22.228	-0.64%
2009-12-10	0	70.40	70.45	70.65	69.35	71.25	8,912,992	626,849,043	70.330	22.23	22.25	22.31	21.90	22.50	28,226,289	22.208	-0.71%
2009-12-09	0	70.90	71.05	71.15	70.50	72.75	7,322,835	523,371,237	71.471	22.39	22.44	22.47	22.26	22.97	23,190,469	22.568	-2.68%
2009-12-08	0	72.85	73.15	73.20	72.75	74.40	4,072,769	297,563,045	73.062	23.00	23.10	23.11	22.97	23.49	12,897,931	23.071	-1.49%
2009-12-07	0	73.95	73.90	74.05	73.50	74.40	3,244,454	240,234,326	74.045	23.35	23.34	23.38	23.21	23.49	10,274,765	23.381	-0.07%
2009-12-04	0	74.00	73.95	74.00	72.25	74.50	9,698,695	713,060,888	73.521	23.37	23.35	23.37	22.81	23.52	30,714,509	23.216	1.58%
2009-12-03	0	72.85	72.90	72.95	72.50	74.00	10,090,094	738,080,130	73.149	23.00	23.02	23.04	22.89	23.37	31,954,019	23.098	-0.21%
2009-12-02	0	73.00	73.00	73.05	72.65	74.40	6,885,398	506,624,343	73.580	23.05	23.05	23.07	22.94	23.49	21,805,162	23.234	-0.41%
2009-12-01	0	73.30	73.25	73.40	71.60	73.50	3,872,981	282,090,190	72.835	23.15	23.13	23.18	22.61	23.21	12,265,228	22.999	1.38%
2009-11-30	0	72.30	72.25	72.30	71.05	73.00	11,105,715	800,914,851	72.117	22.83	22.81	22.83	22.44	23.05	35,170,359	22.772	3.29%
2009-11-27	0	70.00	70.00	70.05	69.50	72.30	19,998,447	1,415,564,908	70.784	22.10	22.10	22.12	21.95	22.83	63,332,487	22.351	-5.53%
2009-11-26	0	74.10	74.10	74.15	73.55	75.70	13,326,016	991,739,461	74.421	23.40	23.40	23.41	23.22	23.90	42,201,764	23.500	-1.98%
2009-11-25	0	75.60	75.65	75.75	73.10	76.00	11,866,820	888,834,769	74.901	23.87	23.89	23.92	23.08	24.00	37,580,680	23.651	3.28%
2009-11-24	0	73.20	73.00	73.30	72.65	74.90	16,416,837	1,209,984,733	73.704	23.11	23.05	23.15	22.94	23.65	51,989,993	23.273	-0.20%
2009-11-23	0	73.35	73.20	73.40	70.70	74.00	13,624,375	990,294,907	72.686	23.16	23.11	23.18	22.32	23.37	43,146,628	22.952	4.49%
2009-11-20	0	70.20	70.20	70.25	69.50	71.05	7,516,034	527,726,985	70.213	22.17	22.17	22.18	21.95	22.44	23,802,305	22.171	-1.34%
2009-11-19	0	71.15	71.15	71.20	70.50	72.75	8,024,257	573,051,994	71.415	22.47	22.47	22.48	22.26	22.97	25,411,781	22.551	-2.20%
2009-11-18	0	72.75	72.75	72.80	72.45	74.45	7,008,131	513,575,510	73.283	22.97	22.97	22.99	22.88	23.51	22,193,842	23.140	-1.49%
2009-11-17	0	73.85	73.75	73.85	72.95	74.10	8,880,035	652,915,183	73.526	23.32	23.29	23.32	23.04	23.40	28,121,919	23.217	0.34%
2009-11-16	0	73.60	73.50	73.60	73.00	73.60	9,068,088	664,530,380	73.282	23.24	23.21	23.24	23.05	23.24	28,717,458	23.140	1.52%
2009-11-13	0	72.50	72.50	72.75	71.30	73.05	4,624,871	335,699,900	72.586	22.89	22.89	22.97	22.51	23.07	14,646,367	22.920	0.35%
2009-11-12	0	72.25	71.90	72.00	72.00	73.35	3,884,097	281,620,830	72.506	22.81	22.70	22.74	22.74	23.16	12,300,431	22.895	-0.14%
2009-11-11	0	72.35	72.35	72.40	71.55	73.20	6,432,670	465,104,324	72.303	22.85	22.85	22.86	22.59	23.11	20,371,431	22.831	-0.41%
2009-11-10	0	72.65	72.75	72.80	71.95	73.70	8,355,019	606,591,149	72.602	22.94	22.97	22.99	22.72	23.27	26,459,261	22.925	1.68%
2009-11-09	0	71.45	71.35	71.40	71.25	72.85	6,259,732	449,928,078	71.877	22.56	22.53	22.55	22.50	23.00	19,823,759	22.696	0.42%
2009-11-06	0	71.15	71.25	71.30	70.65	71.90	5,859,662	418,384,699	71.401	22.47	22.50	22.51	22.31	22.70	18,556,789	22.546	1.35%
2009-11-05	0	70.20	70.15	70.25	69.20	70.30	4,657,165	324,644,617	69.709	22.17	22.15	22.18	21.85	22.20	14,748,637	22.012	-0.21%
2009-11-04	0	70.35	70.25	70.30	68.85	70.45	4,593,065	321,475,207	69.991	22.21	22.18	22.20	21.74	22.25	14,545,641	22.101	2.70%
2009-11-03	0	68.50	68.35	68.40	68.15	70.75	9,368,978	650,752,351	69.458	21.63	21.58	21.60	21.52	22.34	29,670,338	21.933	-1.86%
2009-11-02	0	69.80	69.75	70.00	66.80	70.95	9,714,914	673,019,189	69.277	22.04	22.02	22.10	21.09	22.40	30,765,872	21.876	0.29%
2009-10-30	0	69.60	69.55	69.60	68.80	70.05	11,210,750	778,571,029	69.449	21.98	21.96	21.98	21.72	22.12	35,502,991	21.930	2.58%
2009-10-29	0	67.85	67.85	67.95	66.30	68.00	14,428,031	969,655,064	67.206	21.42	21.42	21.46	20.94	21.47	45,691,703	21.222	-2.16%
2009-10-28	0	69.35	69.30	69.35	68.60	72.45	10,739,391	753,899,586	70.199	21.90	21.88	21.90	21.66	22.88	34,010,258	22.167	-2.87%
2009-10-27	0	71.40	71.35	71.40	70.30	74.50	13,161,158	956,877,280	72.705	22.55	22.53	22.55	22.20	23.52	41,679,680	22.958	-0.97%
2009-10-23	0	72.10	72.10	72.25	68.85	72.50	23,272,117	1,648,601,996	70.840	22.77	22.77	22.81	21.74	22.89	73,699,776	22.369	5.49%
2009-10-22	0	68.35	68.40	68.45	66.80	68.50	5,899,894	399,635,840	67.736	21.58	21.60	21.61	21.09	21.63	18,684,199	21.389	-0.22%
2009-10-21	0	68.50	68.30	68.40	67.25	68.80	6,697,455	456,324,537	68.134	21.63	21.57	21.60	21.24	21.72	21,209,971	21.515	0.37%
2009-10-20	0	68.25	68.05	68.10	66.70	68.75	6,958,150	475,865,348	68.390	21.55	21.49	21.50	21.06	21.71	22,035,558	21.595	0.74%
2009-10-19	0	67.75	67.60	67.65	66.55	68.00	4,482,377	303,624,520	67.737	21.39	21.35	21.36	21.01	21.47	14,195,106	21.389	1.12%
2009-10-16	0	67.00	66.90	67.00	66.20	67.50	5,076,726	339,260,712	66.827	21.16	21.12	21.16	20.90	21.31	16,077,333	21.102	0.07%
2009-10-15	0	66.95	66.80	66.85	66.60	68.50	6,446,492	434,572,819	67.412	21.14	21.09	21.11	21.03	21.63	20,415,204	21.287	0.60%
2009-10-14	0	66.55	66.45	66.50	65.50	66.90	6,484,405	431,265,567	66.508	21.01	20.98	21.00	20.68	21.12	20,535,269	21.001	1.53%
2009-10-13	0	65.55	65.50	65.55	65.30	66.00	5,661,466	371,985,230	65.705	20.70	20.68	20.70	20.62	20.84	17,929,128	20.748	1.08%
2009-10-12	0	64.85	64.80	64.85	64.70	66.00	5,597,076	366,303,520	65.446	20.48	20.46	20.48	20.43	20.84	17,725,214	20.666	-0.54%
2009-10-09	0	65.20	65.00	65.05	64.10	65.60	9,068,943	590,417,594	65.103	20.59	20.52	20.54	20.24	20.71	28,720,166	20.558	1.87%
2009-10-08	0	64.00	63.95	64.35	63.85	65.00	8,884,728	573,044,568	64.498	20.21	20.19	20.32	20.16	20.52	28,136,781	20.366	-0.31%
2009-10-07	0	64.20	64.20	64.25	63.10	64.40	8,256,138	528,701,142	64.037	20.27	20.27	20.29	19.93	20.34	26,146,118	20.221	2.39%
2009-10-06	0	62.70	62.75	62.85	60.25	62.90	7,114,334	442,833,417	62.245	19.80	19.81	19.85	19.03	19.86	22,530,173	19.655	2.96%
2009-10-05	0	60.90	60.60	60.90	59.40	61.80	5,809,309	353,388,011	60.831	19.23	19.14	19.23	18.76	19.51	18,397,328	19.209	1.33%
2009-10-02	0	60.10	60.15	60.25	59.00	60.40	8,327,491	498,553,129	59.868	18.98	18.99	19.03	18.63	19.07	26,372,084	18.905	-2.28%
2009-09-30	0	61.50	61.55	61.70	61.00	62.65	3,638,576	224,381,295	61.667	19.42	19.44	19.48	19.26	19.78	11,522,898	19.473	-1.44%
2009-09-29	0	62.40	62.25	62.40	61.80	63.25	5,488,556	342,120,917	62.334	19.70	19.66	19.70	19.51	19.97	17,381,545	19.683	2.38%
2009-09-28	0	60.95	60.90	60.95	60.75	61.95	4,533,254	277,828,545	61.287	19.25	19.23	19.25	19.18	19.56	14,356,227	19.352	-2.09%
2009-09-25	0	62.25	62.55	62.65	61.50	63.00	7,950,782	494,207,175	62.158	19.66	19.75	19.78	19.42	19.89	25,179,095	19.628	-0.16%
2009-09-24	0	62.35	62.35	62.40	62.10	64.00	9,991,359	624,915,381	62.546	19.69	19.69	19.70	19.61	20.21	31,641,338	19.750	-3.11%
2009-09-23	0	64.35	64.30	64.40	64.05	65.00	5,200,319	335,427,921	64.501	20.32	20.30	20.34	20.23	20.52	16,468,736	20.368	-1.15%
2009-09-22	0	65.10	65.25	65.30	64.00	65.95	6,466,180	419,211,945	64.831	20.56	20.60	20.62	20.21	20.82	20,477,553	20.472	0.23%
2009-09-21	0	64.95	64.95	65.00	64.70	66.50	4,675,297	306,411,696	65.538	20.51	20.51	20.52	20.43	21.00	14,806,059	20.695	-1.59%
2009-09-18	0	66.00	66.20	66.25	65.50	67.10	6,213,839	411,227,515	66.179	20.84	20.90	20.92	20.68	21.19	19,678,422	20.897	-0.38%
2009-09-17	0	66.25	66.30	66.35	65.45	67.30	13,550,752	900,300,863	66.439	20.92	20.94	20.95	20.67	21.25	42,913,474	20.979	1.38%
2009-09-16	0	65.35	65.35	65.40	63.60	65.40	8,064,750	522,383,754	64.774	20.64	20.64	20.65	20.08	20.65	25,540,017	20.454	2.51%
2009-09-15	0	63.75	63.70	63.80	63.50	68.55	3,337,546	215,132,553	64.458	20.13	20.11	20.15	20.05	21.65	10,569,575	20.354	-0.08%
2009-09-14	0	63.80	63.55	63.75	62.80	64.75	4,401,490	281,349,478	63.921	20.15	20.07	20.13	19.83	20.45	13,938,948	20.184	-0.39%
2009-09-11	0	64.05	63.85	64.10	63.10	64.50	5,286,106	337,961,636	63.934	20.23	20.16	20.24	19.93	20.37	16,740,412	20.188	0.39%
2009-09-10	0	63.80	63.70	63.80	63.50	64.50	7,865,790	503,177,346	63.970	20.15	20.11	20.15	20.05	20.37	24,909,937	20.200	1.27%
2009-09-09	0	63.00	62.90	63.00	62.60	64.00	4,902,752	309,354,267	63.098	19.89	19.86	19.89	19.77	20.21	15,526,380	19.924	-1.41%
2009-09-08	0	63.90	63.90	63.95	62.05	63.95	9,639,781	609,374,692	63.215	20.18	20.18	20.19	19.59	20.19	30,527,936	19.961	2.24%
2009-09-07	0	62.50	62.45	62.50	61.80	62.70	9,735,910	606,473,533	62.292	19.74	19.72	19.74	19.51	19.80	30,832,364	19.670	2.46%
2009-09-04	0	61.00	60.95	61.00	58.85	62.10	16,643,174	1,005,975,862	60.444	19.26	19.25	19.26	18.58	19.61	52,706,773	19.086	3.83%
2009-09-03	0	58.75	58.80	58.85	56.55	59.50	16,532,195	968,448,093	58.580	18.55	18.57	18.58	17.86	18.79	52,355,317	18.498	3.07%
2009-09-02	0	57.00	56.95	57.00	56.55	57.35	10,997,830	626,139,764	56.933	18.00	17.98	18.00	17.86	18.11	34,828,701	17.978	-1.47%
2009-09-01	0	57.85	57.80	57.90	57.40	59.15	8,872,976	512,872,171	57.802	18.27	18.25	18.28	18.13	18.68	28,099,564	18.252	-0.26%
2009-08-31	0	58.00	58.00	58.15	56.50	58.35	14,340,666	823,975,111	57.457	18.31	18.31	18.36	17.84	18.43	45,415,029	18.143	-2.19%
2009-08-28	0	59.30	59.25	59.30	58.50	61.35	16,664,884	997,746,501	59.871	18.73	18.71	18.73	18.47	19.37	52,775,526	18.905	-2.68%
2009-08-27	0	61.10	61.15	61.20	60.50	61.50	7,836,469	477,759,565	60.966	19.24	19.26	19.27	19.05	19.37	24,886,363	19.198	-0.16%
2009-08-26	0	61.20	61.20	61.30	60.80	62.30	6,057,770	372,079,912	61.422	19.27	19.27	19.30	19.15	19.62	19,237,729	19.341	-1.29%
2009-08-25	0	62.00	61.80	61.85	60.10	62.30	9,626,567	588,538,492	61.137	19.52	19.46	19.48	18.92	19.62	30,571,198	19.251	-0.08%
2009-08-24	0	62.05	62.00	62.10	61.70	62.65	6,964,199	433,300,260	62.218	19.54	19.52	19.55	19.43	19.73	22,116,286	19.592	2.22%
2009-08-21	0	60.70	60.65	60.70	60.00	61.90	7,934,661	482,141,296	60.764	19.11	19.10	19.11	18.89	19.49	25,198,193	19.134	-1.70%
2009-08-20	0	61.75	61.60	61.75	61.10	62.50	7,157,034	442,133,061	61.776	19.44	19.40	19.44	19.24	19.68	22,728,674	19.453	1.81%
2009-08-19	0	60.65	60.60	60.75	59.20	61.85	14,126,421	855,931,790	60.591	19.10	19.08	19.13	18.64	19.48	44,861,435	19.079	-1.46%
2009-08-18	0	61.55	61.30	61.40	59.15	62.00	16,141,196	980,856,390	60.767	19.38	19.30	19.33	18.63	19.52	51,259,779	19.135	0.57%
2009-08-17	0	61.20	61.15	61.35	60.80	62.90	20,711,064	1,279,659,078	61.786	19.27	19.26	19.32	19.15	19.81	65,772,361	19.456	-5.85%
2009-08-14	0	65.00	65.05	65.10	63.50	65.50	10,504,324	677,426,371	64.490	20.47	20.48	20.50	20.00	20.63	33,358,701	20.307	-0.69%
2009-08-13	0	65.45	65.45	65.50	64.70	65.80	7,959,417	519,220,697	65.234	20.61	20.61	20.63	20.37	20.72	25,276,811	20.541	1.47%
2009-08-12	0	64.50	64.40	64.50	64.20	65.05	16,121,165	1,040,032,595	64.513	20.31	20.28	20.31	20.22	20.48	51,196,166	20.315	-2.42%
2009-08-11	0	66.10	66.05	66.10	64.50	66.20	6,665,053	435,646,716	65.363	20.81	20.80	20.81	20.31	20.85	21,166,284	20.582	1.54%
2009-08-10	0	65.10	65.15	65.20	64.05	65.95	10,922,968	711,754,636	65.161	20.50	20.52	20.53	20.17	20.77	34,688,193	20.519	1.01%
2009-08-07	0	64.45	64.35	64.40	64.00	65.85	14,622,349	946,584,692	64.735	20.29	20.26	20.28	20.15	20.74	46,436,359	20.385	-3.73%
2009-08-06	0	66.95	66.85	66.95	64.80	67.10	12,328,712	814,190,307	66.040	21.08	21.05	21.08	20.40	21.13	39,152,430	20.795	-0.22%
2009-08-05	0	67.10	67.10	67.20	66.10	68.80	8,965,039	604,852,496	67.468	21.13	21.13	21.16	20.81	21.66	28,470,376	21.245	-1.25%
2009-08-04	0	67.95	67.90	67.95	67.30	70.30	9,615,364	658,893,519	68.525	21.40	21.38	21.40	21.19	22.14	30,535,620	21.578	-1.81%
2009-08-03	0	69.20	69.10	69.20	67.50	69.35	5,408,236	372,379,895	68.854	21.79	21.76	21.79	21.26	21.84	17,174,996	21.682	0.58%
2009-07-31	0	68.80	68.55	68.75	67.75	69.00	7,538,836	515,271,757	68.349	21.66	21.59	21.65	21.33	21.73	23,941,167	21.522	2.08%
2009-07-30	0	67.40	67.50	67.60	65.80	68.25	13,766,575	920,733,291	66.882	21.22	21.26	21.29	20.72	21.49	43,718,668	21.060	0.60%
2009-07-29	0	67.00	66.95	67.00	66.00	69.15	12,923,388	875,262,249	67.727	21.10	21.08	21.10	20.78	21.77	41,040,950	21.327	-4.22%
2009-07-28	0	69.95	69.85	69.90	67.40	70.20	12,735,535	879,390,009	69.050	22.03	22.00	22.01	21.22	22.11	40,444,383	21.743	2.19%
2009-07-27	0	68.45	68.45	68.50	68.35	70.70	10,061,579	700,446,512	69.616	21.55	21.55	21.57	21.52	22.26	31,952,670	21.921	0.66%
2009-07-24	0	68.00	68.00	68.20	65.10	68.20	12,019,931	806,638,266	67.108	21.41	21.41	21.48	20.50	21.48	38,171,831	21.132	3.03%
2009-07-23	0	66.00	65.95	66.00	64.85	67.20	9,871,256	654,100,702	66.263	20.78	20.77	20.78	20.42	21.16	31,348,260	20.866	2.48%
2009-07-22	0	64.40	64.40	64.45	64.30	67.00	16,431,572	1,071,564,148	65.214	20.28	20.28	20.29	20.25	21.10	52,181,929	20.535	-2.65%
2009-07-21	0	66.15	66.20	66.25	65.30	68.30	23,581,757	1,567,446,485	66.469	20.83	20.85	20.86	20.56	21.51	74,888,853	20.930	0.99%
2009-07-20	0	65.50	65.40	65.60	60.00	65.65	21,533,767	1,362,188,599	63.258	20.63	20.59	20.66	18.89	20.67	68,385,028	19.919	10.27%
2009-07-17	0	59.40	59.70	59.75	59.00	60.00	12,316,323	734,556,528	59.641	18.70	18.80	18.81	18.58	18.89	39,113,087	18.780	1.28%
2009-07-16	0	58.65	58.60	58.65	58.55	59.60	11,710,153	692,530,938	59.139	18.47	18.45	18.47	18.44	18.77	37,188,066	18.622	0.60%
2009-07-15	0	58.30	58.25	58.30	57.80	59.30	14,985,173	879,746,962	58.708	18.36	18.34	18.36	18.20	18.67	47,588,584	18.487	1.66%
2009-07-14	0	57.35	57.25	57.40	55.95	57.45	15,060,782	853,208,696	56.651	18.06	18.03	18.07	17.62	18.09	47,828,696	17.839	5.23%
2009-07-13	0	54.50	54.55	54.65	53.00	55.85	10,098,269	547,096,298	54.177	17.16	17.18	17.21	16.69	17.59	32,069,187	17.060	-2.59%
2009-07-10	0	55.95	55.95	56.00	55.20	57.30	10,381,603	584,650,917	56.316	17.62	17.62	17.63	17.38	18.04	32,968,974	17.733	0.72%
2009-07-09	0	55.55	55.50	55.55	54.00	56.15	9,794,496	541,567,852	55.293	17.49	17.48	17.49	17.00	17.68	31,104,492	17.411	1.37%
2009-07-08	0	54.80	54.80	54.85	53.50	55.10	11,417,267	620,377,976	54.337	17.26	17.26	17.27	16.85	17.35	36,257,944	17.110	-1.62%
2009-07-07	0	55.70	55.60	55.65	55.20	58.20	17,138,867	974,273,608	56.846	17.54	17.51	17.52	17.38	18.33	54,428,094	17.900	-3.30%
2009-07-06	0	57.60	57.50	57.55	55.90	58.65	22,799,056	1,312,572,564	57.571	18.14	18.11	18.12	17.60	18.47	72,403,221	18.129	1.68%
2009-07-03	0	56.65	56.50	56.55	53.50	57.25	19,468,278	1,088,462,492	55.910	17.84	17.79	17.81	16.85	18.03	61,825,631	17.605	4.52%
2009-07-02	0	54.20	54.20	54.30	53.50	55.80	21,914,627	1,203,476,697	54.917	17.07	17.07	17.10	16.85	17.57	69,594,529	17.293	3.34%
2009-06-30	0	52.45	52.40	52.45	52.15	54.30	10,727,291	571,479,189	53.273	16.52	16.50	16.52	16.42	17.10	34,066,780	16.775	-1.69%
2009-06-29	0	53.35	53.35	53.40	53.20	54.50	8,105,254	434,609,154	53.621	16.80	16.80	16.82	16.75	17.16	25,739,947	16.885	-1.75%
2009-06-26	0	54.30	54.30	54.35	53.20	54.75	11,862,497	641,562,023	54.083	17.10	17.10	17.11	16.75	17.24	37,671,866	17.030	2.07%
2009-06-25	0	53.20	53.15	53.20	52.50	53.60	12,168,697	646,551,365	53.132	16.75	16.74	16.75	16.53	16.88	38,644,269	16.731	0.95%
2009-06-24	0	52.70	52.60	52.65	50.60	52.85	12,424,789	646,837,043	52.060	16.59	16.56	16.58	15.93	16.64	39,457,543	16.393	3.54%
2009-06-23	0	50.90	50.80	51.00	50.00	51.25	16,238,457	822,347,720	50.642	16.03	16.00	16.06	15.74	16.14	51,568,652	15.947	-2.49%
2009-06-22	0	52.20	52.15	52.20	51.50	54.10	19,528,910	1,033,045,645	52.898	16.44	16.42	16.44	16.22	17.04	62,018,181	16.657	0.38%
2009-06-19	0	52.00	52.25	52.30	51.55	53.50	18,985,070	995,367,057	52.429	16.37	16.45	16.47	16.23	16.85	60,291,102	16.509	-1.79%
2009-06-18	0	52.95	53.00	53.05	52.30	54.20	18,054,632	959,870,552	53.165	16.67	16.69	16.70	16.47	17.07	57,336,299	16.741	-0.09%
2009-06-17	0	53.00	52.95	53.00	51.80	53.75	25,147,715	1,325,106,478	52.693	16.69	16.67	16.69	16.31	16.93	79,861,884	16.592	-2.30%
2009-06-16	0	54.25	54.05	54.10	53.00	55.35	32,529,264	1,770,797,528	54.437	17.08	17.02	17.04	16.69	17.43	103,303,552	17.142	-5.07%
2009-06-15	0	57.15	57.45	57.50	56.85	61.00	28,941,564	1,692,065,895	58.465	18.00	18.09	18.11	17.90	19.21	91,910,053	18.410	-3.22%
2009-06-12	1	-	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2009-06-05	0	59.05	59.05	59.10	57.95	59.20	7,978,757	468,309,347	58.695	18.59	18.59	18.61	18.25	18.64	25,338,229	18.482	2.07%
2009-06-04	0	57.85	57.70	57.85	56.40	58.15	8,262,685	473,191,191	57.268	18.22	18.17	18.22	17.76	18.31	26,239,902	18.033	1.31%
2009-06-03	0	57.10	57.35	57.45	56.40	59.00	12,135,715	702,149,248	57.858	17.98	18.06	18.09	17.76	18.58	38,539,528	18.219	0.97%
2009-06-02	0	56.55	56.45	56.50	56.10	59.50	18,981,468	1,098,136,193	57.853	17.81	17.78	17.79	17.67	18.74	60,279,663	18.217	-2.33%
2009-06-01	0	57.90	57.90	58.00	54.00	58.65	24,096,429	1,360,568,567	56.463	18.23	18.23	18.26	17.00	18.47	76,523,303	17.780	7.72%
2009-05-29	0	53.75	53.75	53.95	50.10	54.50	24,452,321	1,297,069,762	53.045	16.93	16.93	16.99	15.78	17.16	77,653,513	16.703	5.19%
2009-05-27	0	51.10	51.05	51.10	49.60	51.20	13,406,238	679,668,878	50.698	16.09	16.08	16.09	15.62	16.12	42,574,342	15.964	4.61%
2009-05-26	0	48.85	48.85	48.90	48.80	49.95	4,638,019	227,967,318	49.152	15.38	15.38	15.40	15.37	15.73	14,729,010	15.477	-1.41%
2009-05-25	0	49.55	49.50	49.55	49.00	50.50	7,733,898	383,542,605	49.592	15.60	15.59	15.60	15.43	15.90	24,560,628	15.616	-1.39%
2009-05-22	0	50.25	50.25	50.30	49.00	51.20	7,936,461	397,003,726	50.023	15.82	15.82	15.84	15.43	16.12	25,203,909	15.752	-1.66%
2009-05-21	0	51.10	51.00	51.05	50.55	52.40	9,266,485	474,705,659	51.228	16.09	16.06	16.08	15.92	16.50	29,427,681	16.131	-2.48%
2009-05-20	0	52.40	52.40	52.45	51.85	52.60	9,585,585	499,385,471	52.098	16.50	16.50	16.52	16.33	16.56	30,441,051	16.405	-1.13%
2009-05-19	0	53.00	53.00	53.05	51.20	53.20	18,549,411	968,368,813	52.205	16.69	16.69	16.70	16.12	16.75	58,907,575	16.439	6.32%
2009-05-18	0	49.85	50.30	50.40	47.60	50.55	6,580,418	325,316,995	49.437	15.70	15.84	15.87	14.99	15.92	20,897,508	15.567	1.01%
2009-05-15	0	49.35	49.25	49.35	49.05	50.00	5,047,568	250,015,395	49.532	15.54	15.51	15.54	15.45	15.74	16,029,619	15.597	1.65%
2009-05-14	0	48.55	48.50	48.55	48.35	49.30	9,025,859	439,354,387	48.677	15.29	15.27	15.29	15.22	15.52	28,663,523	15.328	-3.67%
2009-05-13	0	50.40	50.30	50.35	49.85	51.30	9,221,376	465,285,465	50.457	15.87	15.84	15.85	15.70	16.15	29,284,428	15.888	-0.59%
2009-05-12	0	50.70	50.70	50.85	48.50	51.40	12,499,472	627,797,133	50.226	15.96	15.96	16.01	15.27	16.19	39,694,715	15.816	1.50%
2009-05-11	0	49.95	49.85	49.90	49.55	51.90	10,563,242	536,497,484	50.789	15.73	15.70	15.71	15.60	16.34	33,545,807	15.993	-2.06%
2009-05-08	0	51.00	50.85	51.10	50.30	51.80	10,428,703	531,446,353	50.960	16.06	16.01	16.09	15.84	16.31	33,118,550	16.047	-0.39%
2009-05-07	0	51.20	51.25	51.30	50.20	52.10	13,900,311	711,128,503	51.159	16.12	16.14	16.15	15.81	16.41	44,143,375	16.110	0.59%
2009-05-06	0	50.90	50.75	50.80	48.60	51.25	19,224,000	962,697,751	50.078	16.03	15.98	16.00	15.30	16.14	61,049,875	15.769	2.93%
2009-05-05	0	49.45	49.45	49.50	48.45	51.05	19,331,305	958,007,588	49.557	15.57	15.57	15.59	15.26	16.08	61,390,644	15.605	-2.47%
2009-05-04	0	50.70	50.65	50.70	48.95	51.00	13,703,824	691,884,748	50.488	15.96	15.95	15.96	15.41	16.06	43,519,389	15.898	4.54%
2009-04-30	0	48.50	48.35	48.75	48.10	49.70	17,871,499	872,925,157	48.845	15.27	15.22	15.35	15.15	15.65	56,754,722	15.381	3.52%
2009-04-29	0	46.85	46.80	46.85	44.70	47.10	18,186,361	841,291,732	46.259	14.75	14.74	14.75	14.08	14.83	57,754,633	14.567	3.54%
2009-04-28	0	45.25	45.20	45.25	44.35	49.20	38,460,010	1,760,593,291	45.777	14.25	14.23	14.25	13.97	15.49	122,137,890	14.415	-8.95%
2009-04-27	0	49.70	49.65	49.70	49.20	51.00	11,119,923	551,837,421	49.626	15.65	15.63	15.65	15.49	16.06	35,313,666	15.627	-2.83%
2009-04-24	0	51.15	51.10	51.20	50.20	51.40	8,833,624	449,415,965	50.876	16.11	16.09	16.12	15.81	16.19	28,053,040	16.020	-0.29%
2009-04-23	0	51.30	51.25	51.40	50.10	51.50	7,516,324	381,581,854	50.767	16.15	16.14	16.19	15.78	16.22	23,869,675	15.986	1.99%
2009-04-22	0	50.30	50.20	50.30	50.20	52.10	8,635,778	438,896,354	50.823	15.84	15.81	15.84	15.81	16.41	27,424,738	16.004	-1.85%
2009-04-21	0	51.25	51.25	51.45	50.20	51.70	15,767,950	806,658,923	51.158	16.14	16.14	16.20	15.81	16.28	50,074,458	16.109	-2.75%
2009-04-20	0	52.70	52.70	52.75	50.30	52.80	9,112,065	474,318,533	52.054	16.59	16.59	16.61	15.84	16.63	28,937,288	16.391	3.33%
2009-04-17	0	51.00	51.00	51.05	50.35	52.35	21,598,563	1,110,318,587	51.407	16.06	16.06	16.08	15.85	16.48	68,590,801	16.188	0.00%
2009-04-16	0	51.00	50.80	50.85	50.80	53.50	11,979,767	625,197,526	52.188	16.06	16.00	16.01	16.00	16.85	38,044,282	16.433	-3.50%
2009-04-15	0	52.85	52.90	52.95	51.30	53.00	13,549,067	708,774,232	52.312	16.64	16.66	16.67	16.15	16.69	43,027,926	16.472	-0.75%
2009-04-14	0	53.25	53.10	53.30	51.75	54.05	27,058,523	1,436,323,421	53.082	16.77	16.72	16.78	16.30	17.02	85,930,058	16.715	1.62%
2009-04-09	0	52.40	52.20	52.30	49.00	52.80	20,858,969	1,076,238,337	51.596	16.50	16.44	16.47	15.43	16.63	66,242,064	16.247	7.71%
2009-04-08	0	48.65	48.80	48.85	48.20	50.90	10,941,120	534,503,536	48.853	15.32	15.37	15.38	15.18	16.03	34,745,839	15.383	-4.42%
2009-04-07	0	50.90	50.90	51.15	50.50	52.75	10,807,224	554,872,863	51.343	16.03	16.03	16.11	15.90	16.61	34,320,624	16.167	-3.69%
2009-04-06	0	52.85	52.60	52.65	52.25	54.20	11,878,047	628,152,157	52.883	16.64	16.56	16.58	16.45	17.07	37,721,248	16.652	2.03%
2009-04-03	0	51.80	51.80	51.90	50.10	51.95	11,857,615	606,135,572	51.118	16.31	16.31	16.34	15.78	16.36	37,656,362	16.096	0.29%
2009-04-02	0	51.65	51.65	51.80	49.15	52.00	15,832,041	800,680,466	50.573	16.26	16.26	16.31	15.48	16.37	50,277,992	15.925	9.20%
2009-04-01	0	47.30	47.20	47.35	46.80	48.50	12,754,107	606,168,358	47.527	14.89	14.86	14.91	14.74	15.27	40,503,362	14.966	2.27%
2009-03-31	0	46.25	46.35	46.40	44.50	46.70	14,762,496	678,843,863	45.984	14.56	14.60	14.61	14.01	14.71	46,881,426	14.480	2.44%
2009-03-30	0	45.15	45.10	45.25	44.50	48.15	13,324,134	612,617,626	45.978	14.22	14.20	14.25	14.01	15.16	42,313,603	14.478	-7.86%
2009-03-27	0	49.00	49.10	49.15	48.20	50.15	9,439,431	462,855,409	49.034	15.43	15.46	15.48	15.18	15.79	29,976,908	15.440	-1.11%
2009-03-26	0	49.55	49.65	49.70	47.30	49.95	15,502,795	757,762,163	48.879	15.60	15.63	15.65	14.89	15.73	49,232,402	15.392	5.54%
2009-03-25	0	46.95	47.25	47.35	46.80	49.00	13,509,579	646,887,268	47.884	14.78	14.88	14.91	14.74	15.43	42,902,523	15.078	-4.86%
2009-03-24	0	49.35	49.05	49.30	47.50	50.00	18,434,596	897,166,671	48.668	15.54	15.45	15.52	14.96	15.74	58,542,955	15.325	4.44%
2009-03-23	0	47.25	47.20	47.25	44.90	47.35	12,350,483	573,974,404	46.474	14.88	14.86	14.88	14.14	14.91	39,221,569	14.634	7.39%
2009-03-20	0	44.00	43.95	44.00	44.00	45.40	9,259,919	411,035,539	44.389	13.86	13.84	13.86	13.86	14.30	29,406,830	13.978	-3.93%
2009-03-19	0	45.80	45.50	45.80	44.10	45.85	12,864,704	581,839,398	45.228	14.42	14.33	14.42	13.89	14.44	40,854,586	14.242	3.62%
2009-03-18	0	44.20	44.20	44.30	44.10	45.90	8,960,726	401,677,463	44.826	13.92	13.92	13.95	13.89	14.45	28,456,679	14.115	-0.23%
2009-03-17	0	44.30	44.25	44.30	43.70	46.00	21,375,539	965,972,686	45.191	13.95	13.93	13.95	13.76	14.48	67,882,541	14.230	-4.73%
2009-03-16	0	46.50	46.50	46.55	44.30	47.00	24,062,335	1,100,225,855	45.724	14.64	14.64	14.66	13.95	14.80	76,415,030	14.398	5.68%
2009-03-13	0	44.00	43.95	44.00	42.30	44.80	37,887,099	1,663,511,164	43.907	13.86	13.84	13.86	13.32	14.11	120,318,490	13.826	7.98%
2009-03-12	0	40.75	40.60	40.75	39.70	41.10	14,392,615	585,078,130	40.651	12.83	12.78	12.83	12.50	12.94	45,706,791	12.801	2.52%
2009-03-11	0	39.75	39.75	39.80	39.50	41.40	21,354,488	857,315,667	40.147	12.52	12.52	12.53	12.44	13.04	67,815,690	12.642	3.65%
2009-03-10	0	38.35	38.35	38.45	36.80	39.20	10,170,339	388,516,967	38.201	12.08	12.08	12.11	11.59	12.34	32,298,061	12.029	4.21%
2009-03-09	0	36.80	36.80	36.85	36.80	37.85	8,902,680	330,353,143	37.107	11.59	11.59	11.60	11.59	11.92	28,272,342	11.685	-1.08%
2009-03-06	0	37.20	37.20	37.60	37.00	38.10	15,208,417	567,879,032	37.340	11.71	11.71	11.84	11.65	12.00	48,297,542	11.758	-3.13%
2009-03-05	0	38.40	38.30	38.40	37.60	39.80	19,587,546	759,296,673	38.764	12.09	12.06	12.09	11.84	12.53	62,204,392	12.206	0.92%
2009-03-04	0	38.05	38.05	38.35	35.80	39.20	25,876,184	977,907,718	37.792	11.98	11.98	12.08	11.27	12.34	82,175,291	11.900	7.03%
2009-03-03	0	35.55	35.55	35.60	34.10	36.00	13,685,175	484,587,787	35.410	11.19	11.19	11.21	10.74	11.34	43,460,165	11.150	0.28%
2009-03-02	0	35.45	35.45	35.55	34.80	36.15	15,248,595	538,915,938	35.342	11.16	11.16	11.19	10.96	11.38	48,425,136	11.129	-4.96%
2009-02-27	0	37.30	37.30	37.50	37.25	38.85	11,980,578	452,369,657	37.759	11.75	11.75	11.81	11.73	12.23	38,046,857	11.890	-1.84%
2009-02-26	0	38.00	37.95	38.00	37.00	39.50	15,907,523	602,634,158	37.884	11.97	11.95	11.97	11.65	12.44	50,517,701	11.929	-2.44%
2009-02-25	0	38.95	38.75	38.95	37.55	39.00	24,841,469	955,462,752	38.462	12.26	12.20	12.26	11.82	12.28	78,889,335	12.111	5.56%
2009-02-24	0	36.90	36.90	36.95	35.25	37.50	17,212,600	622,437,059	36.162	11.62	11.62	11.64	11.10	11.81	54,662,249	11.387	0.68%
2009-02-23	0	36.65	36.65	36.90	35.00	37.30	12,177,680	443,017,191	36.379	11.54	11.54	11.62	11.02	11.75	38,672,796	11.456	4.27%
2009-02-20	0	35.15	35.10	35.15	34.20	35.20	10,058,255	350,551,445	34.852	11.07	11.05	11.07	10.77	11.08	31,942,114	10.975	-2.36%
2009-02-19	0	36.00	36.00	36.05	33.90	36.35	10,516,256	374,108,041	35.574	11.34	11.34	11.35	10.67	11.45	33,396,593	11.202	3.60%
2009-02-18	0	34.75	34.75	34.80	33.85	35.50	15,951,700	550,111,570	34.486	10.94	10.94	10.96	10.66	11.18	50,657,994	10.859	-2.25%
2009-02-17	0	35.55	35.55	35.60	35.00	36.30	11,062,307	392,839,129	35.512	11.19	11.19	11.21	11.02	11.43	35,130,694	11.182	-3.92%
2009-02-16	0	37.00	37.00	37.10	36.35	37.95	7,356,495	271,173,119	36.862	11.65	11.65	11.68	11.45	11.95	23,362,105	11.607	-0.40%
2009-02-13	0	37.15	37.15	37.20	35.45	37.30	5,581,966	205,810,178	36.871	11.70	11.70	11.71	11.16	11.75	17,726,713	11.610	3.19%
2009-02-12	0	36.00	36.00	36.05	35.15	37.20	7,997,804	288,296,122	36.047	11.34	11.34	11.35	11.07	11.71	25,398,717	11.351	-3.36%
2009-02-11	0	37.25	37.20	37.25	36.10	37.25	8,982,862	329,871,256	36.722	11.73	11.71	11.73	11.37	11.73	28,526,977	11.563	-1.97%
2009-02-10	0	38.00	37.95	38.00	36.55	38.75	12,195,301	462,222,705	37.902	11.97	11.95	11.97	11.51	12.20	38,728,756	11.935	1.47%
2009-02-09	0	37.45	37.40	37.45	36.70	38.10	13,926,442	521,629,620	37.456	11.79	11.78	11.79	11.56	12.00	44,226,360	11.795	0.81%
2009-02-06	0	37.15	37.15	37.20	35.95	37.80	15,871,120	587,177,535	36.997	11.70	11.70	11.71	11.32	11.90	50,402,096	11.650	2.91%
2009-02-05	0	36.10	36.05	36.10	34.00	36.95	22,961,194	822,318,106	35.813	11.37	11.35	11.37	10.71	11.64	72,918,124	11.277	6.96%
2009-02-04	0	33.75	33.75	33.80	33.35	34.15	9,772,116	330,130,391	33.783	10.63	10.63	10.64	10.50	10.75	31,033,420	10.638	3.53%
2009-02-03	0	32.60	32.60	32.65	32.30	33.95	7,740,357	255,826,174	33.051	10.27	10.27	10.28	10.17	10.69	24,581,139	10.407	-0.15%
2009-02-02	0	32.65	32.65	32.70	32.05	34.00	9,813,900	320,679,222	32.676	10.28	10.28	10.30	10.09	10.71	31,166,113	10.289	-4.81%
2009-01-30	0	34.30	34.00	34.30	31.40	34.30	13,703,168	452,563,209	33.026	10.80	10.71	10.80	9.888	10.80	43,517,306	10.400	6.03%
2009-01-29	0	32.35	32.35	32.40	32.25	33.40	14,814,566	483,225,158	32.618	10.19	10.19	10.20	10.16	10.52	47,046,785	10.271	6.59%
2009-01-23	0	30.35	30.30	30.35	29.95	31.40	25,932,292	793,570,644	30.602	9.557	9.541	9.557	9.431	9.888	82,353,474	9.6362	-5.89%
2009-01-22	0	32.25	32.25	32.30	32.10	33.70	13,105,955	430,325,561	32.834	10.16	10.16	10.17	10.11	10.61	41,620,730	10.339	-2.27%
2009-01-21	0	33.00	33.00	33.05	31.90	35.00	24,451,802	810,794,899	33.159	10.39	10.39	10.41	10.04	11.02	77,651,865	10.441	-6.91%
2009-01-20	0	35.45	35.40	35.45	34.25	36.10	9,543,851	336,533,738	35.262	11.16	11.15	11.16	10.78	11.37	30,308,516	11.104	-1.66%
2009-01-19	0	36.05	36.00	36.05	35.40	36.80	7,986,316	288,886,806	36.173	11.35	11.34	11.35	11.15	11.59	25,362,234	11.390	2.41%
2009-01-16	0	35.20	35.20	35.60	34.80	36.50	26,314,250	937,252,054	35.618	11.08	11.08	11.21	10.96	11.49	83,566,462	11.216	-3.16%
2009-01-15	0	36.35	36.35	36.40	33.30	36.95	29,593,614	1,039,925,444	35.140	11.45	11.45	11.46	10.49	11.64	93,980,775	11.065	2.25%
2009-01-14	0	35.55	35.55	35.60	34.55	36.85	19,708,320	711,310,767	36.092	11.19	11.19	11.21	10.88	11.60	62,587,935	11.365	4.25%
2009-01-13	0	34.10	34.05	34.10	33.75	36.90	15,175,443	533,034,867	35.125	10.74	10.72	10.74	10.63	11.62	48,192,826	11.060	-3.67%
2009-01-12	0	35.40	35.40	35.45	34.80	37.00	21,611,162	773,465,232	35.790	11.15	11.15	11.16	10.96	11.65	68,630,812	11.270	-7.09%
2009-01-09	0	38.10	38.10	38.15	37.40	39.30	18,166,231	694,816,069	38.248	12.00	12.00	12.01	11.78	12.38	57,690,706	12.044	-4.27%
2009-01-08	0	39.80	39.75	39.80	38.00	41.30	18,899,122	744,923,782	39.416	12.53	12.52	12.53	11.97	13.00	60,018,156	12.412	-6.02%
2009-01-07	0	42.35	42.35	42.40	42.00	44.20	15,156,304	651,767,346	43.003	13.34	13.34	13.35	13.23	13.92	48,132,046	13.541	-1.74%
2009-01-06	0	43.10	43.00	43.10	42.60	44.50	19,166,811	831,805,553	43.398	13.57	13.54	13.57	13.41	14.01	60,868,259	13.666	0.23%
2009-01-05	0	43.00	42.80	43.00	40.15	43.00	21,076,080	871,442,962	41.347	13.54	13.48	13.54	12.64	13.54	66,931,546	13.020	8.59%
2009-01-02	0	39.60	39.50	39.60	37.35	39.60	5,933,169	231,070,738	38.946	12.47	12.44	12.47	11.76	12.47	18,842,032	12.264	5.60%
2008-12-31	0	37.50	37.50	37.65	36.55	38.40	5,030,950	189,221,181	37.611	11.81	11.81	11.86	11.51	12.09	15,976,845	11.843	3.45%
2008-12-30	0	36.25	36.25	36.80	36.25	37.20	6,487,526	237,664,807	36.634	11.41	11.41	11.59	11.41	11.71	20,602,510	11.536	-0.68%
2008-12-29	0	36.50	36.45	36.50	35.00	36.95	4,187,913	150,893,743	36.031	11.49	11.48	11.49	11.02	11.64	13,299,603	11.346	1.11%
2008-12-24	0	36.10	36.10	36.20	35.35	36.55	5,702,416	204,808,801	35.916	11.37	11.37	11.40	11.13	11.51	18,109,227	11.310	-0.41%
2008-12-23	0	36.25	36.25	36.30	35.55	38.50	11,322,333	411,986,523	36.387	11.41	11.41	11.43	11.19	12.12	35,956,461	11.458	-6.69%
2008-12-22	0	38.85	38.85	38.90	38.70	41.40	9,986,565	397,209,581	39.774	12.23	12.23	12.25	12.19	13.04	31,714,448	12.525	-3.96%
2008-12-19	0	40.45	40.45	40.50	38.55	43.20	18,032,796	738,696,027	40.964	12.74	12.74	12.75	12.14	13.60	57,266,955	12.899	-0.25%
2008-12-18	0	40.55	40.50	40.55	38.50	40.55	11,904,522	471,076,691	39.571	12.77	12.75	12.77	12.12	12.77	37,805,325	12.461	4.51%
2008-12-17	0	38.80	38.75	38.80	37.80	39.55	20,921,451	811,366,922	38.782	12.22	12.20	12.22	11.90	12.45	66,440,489	12.212	4.30%
2008-12-16	0	37.20	37.20	37.30	36.05	37.90	13,655,191	507,458,154	37.162	11.71	11.71	11.75	11.35	11.93	43,364,945	11.702	0.40%
2008-12-15	0	37.05	37.05	37.15	37.05	38.45	15,415,329	580,916,798	37.684	11.67	11.67	11.70	11.67	12.11	48,954,635	11.866	3.06%
2008-12-12	0	35.95	35.90	35.95	34.50	38.50	16,098,101	578,112,983	35.912	11.32	11.30	11.32	10.86	12.12	51,122,922	11.308	-6.74%
2008-12-11	0	38.55	38.50	38.55	37.20	39.85	15,832,288	607,308,909	38.359	12.14	12.12	12.14	11.71	12.55	50,278,776	12.079	1.98%
2008-12-10	0	37.80	37.75	37.80	36.00	38.50	16,037,131	595,022,904	37.103	11.90	11.89	11.90	11.34	12.12	50,929,299	11.683	5.88%
2008-12-09	0	35.70	35.65	35.70	34.90	37.60	15,764,215	572,739,947	36.332	11.24	11.23	11.24	10.99	11.84	50,062,596	11.440	-4.29%
2008-12-08	0	37.30	37.25	37.30	35.55	38.00	23,282,780	855,073,384	36.726	11.75	11.73	11.75	11.19	11.97	73,939,388	11.565	12.01%
2008-12-05	0	33.30	33.30	33.35	32.00	34.95	19,282,641	652,156,254	33.821	10.49	10.49	10.50	10.08	11.01	61,236,102	10.650	5.71%
2008-12-04	0	31.50	31.50	31.55	30.40	32.30	20,540,691	648,917,605	31.592	9.919	9.919	9.935	9.573	10.17	65,231,305	9.9479	5.35%
2008-12-03	0	29.90	29.90	29.95	29.30	30.35	14,343,240	427,198,913	29.784	9.415	9.415	9.431	9.226	9.557	45,549,990	9.3787	2.57%
2008-12-02	0	29.15	29.10	29.20	28.60	29.45	13,711,490	398,047,286	29.030	9.179	9.163	9.195	9.006	9.274	43,543,734	9.1413	-4.74%
2008-12-01	0	30.60	30.60	30.65	28.60	31.35	20,830,317	628,115,487	30.154	9.636	9.636	9.651	9.006	9.872	66,151,074	9.4952	4.62%
2008-11-28	0	29.25	29.25	29.30	29.00	31.40	24,303,160	738,011,867	30.367	9.211	9.211	9.226	9.132	9.888	77,179,821	9.5622	-5.65%
2008-11-27	0	31.00	30.95	31.00	30.35	32.50	21,075,030	656,582,420	31.155	9.762	9.746	9.762	9.557	10.23	66,928,212	9.8102	0.49%
2008-11-26	0	30.85	30.70	30.85	29.50	30.85	15,720,968	475,317,230	30.235	9.714	9.667	9.714	9.289	9.714	49,925,256	9.5206	5.29%
2008-11-25	0	29.30	29.25	29.30	28.95	30.05	14,011,362	412,992,696	29.476	9.226	9.211	9.226	9.116	9.462	44,496,041	9.2816	3.35%
2008-11-24	0	28.35	28.35	28.55	28.30	30.00	11,172,892	324,565,071	29.049	8.927	8.927	8.990	8.911	9.447	35,481,880	9.1473	-4.87%
2008-11-21	0	29.80	29.70	29.80	27.20	30.80	24,678,998	713,461,944	28.910	9.384	9.352	9.384	8.565	9.699	78,373,374	9.1034	3.47%
2008-11-20	0	28.80	28.80	28.85	27.00	28.90	21,449,923	598,448,624	27.900	9.069	9.069	9.085	8.502	9.100	68,118,764	8.7854	-0.35%
2008-11-19	0	28.90	28.90	28.95	28.00	30.80	20,496,487	603,242,966	29.432	9.100	9.100	9.116	8.817	9.699	65,090,926	9.2677	-0.69%
2008-11-18	0	29.10	29.05	29.10	28.70	32.60	22,376,987	671,027,571	29.987	9.163	9.148	9.163	9.037	10.27	71,062,851	9.4427	-11.95%
2008-11-17	0	33.05	33.00	33.05	32.40	34.35	9,838,405	326,985,976	33.236	10.41	10.39	10.41	10.20	10.82	31,243,934	10.466	-0.90%
2008-11-14	0	33.35	33.15	33.35	32.40	34.30	15,519,419	518,148,066	33.387	10.50	10.44	10.50	10.20	10.80	49,285,195	10.513	1.37%
2008-11-13	0	32.90	32.90	32.95	30.65	33.40	23,646,465	760,424,023	32.158	10.36	10.36	10.38	9.651	10.52	75,094,347	10.126	-3.24%
2008-11-12	0	34.00	33.95	34.00	33.00	36.00	16,548,893	565,642,590	34.180	10.71	10.69	10.71	10.39	11.34	52,554,507	10.763	-3.41%
2008-11-11	0	35.20	34.60	35.20	34.00	36.90	15,483,406	547,843,439	35.383	11.08	10.90	11.08	10.71	11.62	49,170,828	11.142	-2.63%
2008-11-10	0	36.15	36.15	36.60	35.45	37.80	20,569,691	753,887,921	36.650	11.38	11.38	11.52	11.16	11.90	65,323,401	11.541	5.55%
2008-11-07	0	34.25	34.25	34.30	30.70	34.25	21,983,244	716,068,111	32.573	10.78	10.78	10.80	9.667	10.78	69,812,437	10.257	5.06%
2008-11-06	0	32.60	32.60	32.65	32.30	34.10	25,139,259	841,716,166	33.482	10.27	10.27	10.28	10.17	10.74	79,835,030	10.543	-9.44%
2008-11-05	0	36.00	36.00	36.05	35.20	37.30	27,581,916	1,002,096,656	36.332	11.34	11.34	11.35	11.08	11.75	87,592,203	11.440	7.78%
2008-11-04	0	33.40	33.40	33.50	31.05	34.40	15,780,756	520,484,318	32.982	10.52	10.52	10.55	9.777	10.83	50,115,126	10.386	1.83%
2008-11-03	0	32.80	32.75	32.80	32.80	35.60	28,150,119	964,710,312	34.270	10.33	10.31	10.33	10.33	11.21	89,396,652	10.791	2.50%
2008-10-31	0	32.00	31.50	32.00	29.90	32.00	26,560,414	820,019,556	30.874	10.08	9.919	10.08	9.415	10.08	84,348,208	9.7218	2.89%
2008-10-30	0	31.10	31.05	31.10	27.80	33.10	57,202,394	1,784,124,677	31.190	9.793	9.777	9.793	8.754	10.42	181,658,291	9.8213	18.93%
2008-10-29	0	26.15	26.10	26.15	25.50	28.75	26,830,218	731,481,671	27.263	8.234	8.219	8.234	8.030	9.053	85,205,027	8.5850	0.58%
2008-10-28	0	26.00	25.90	26.00	22.70	27.30	52,143,013	1,343,158,858	25.759	8.187	8.156	8.187	7.148	8.596	165,591,157	8.1113	8.33%
2008-10-27	0	24.00	23.95	24.00	23.50	28.90	46,008,246	1,141,795,095	24.817	7.557	7.542	7.557	7.400	9.100	146,108,908	7.8147	-14.59%
2008-10-24	0	28.10	28.10	28.20	27.80	30.30	27,603,162	801,364,325	29.032	8.848	8.848	8.880	8.754	9.541	87,659,674	9.1418	-8.77%
2008-10-23	0	30.80	30.80	30.85	28.35	31.50	31,264,714	928,650,723	29.703	9.699	9.699	9.714	8.927	9.919	99,287,707	9.3531	0.00%
2008-10-22	0	30.80	30.80	30.85	30.80	35.25	32,568,805	1,058,036,030	32.486	9.699	9.699	9.714	9.699	11.10	103,429,123	10.230	-10.98%
2008-10-21	0	34.60	34.55	34.60	33.80	37.50	22,857,425	810,201,497	35.446	10.90	10.88	10.90	10.64	11.81	72,588,584	11.162	-5.46%
2008-10-20	0	36.60	36.60	36.65	34.15	37.70	38,605,309	1,378,385,707	35.705	11.52	11.52	11.54	10.75	11.87	122,599,317	11.243	3.10%
2008-10-17	0	35.50	35.50	35.55	35.00	39.20	35,606,354	1,304,003,701	36.623	11.18	11.18	11.19	11.02	12.34	113,075,502	11.532	-7.31%
2008-10-16	0	38.30	38.30	38.40	36.80	39.00	33,420,860	1,266,299,132	37.889	12.06	12.06	12.09	11.59	12.28	106,135,004	11.931	-7.71%
2008-10-15	0	41.50	41.50	41.55	40.60	44.00	25,969,527	1,085,009,287	41.780	13.07	13.07	13.08	12.78	13.86	82,471,721	13.156	-7.37%
2008-10-14	0	44.80	44.75	44.80	43.70	50.05	43,743,622	2,017,796,038	46.128	14.11	14.09	14.11	13.76	15.76	138,917,116	14.525	-3.66%
2008-10-13	0	46.50	46.30	46.50	40.00	47.30	34,593,416	1,501,288,556	43.398	14.64	14.58	14.64	12.60	14.89	109,858,703	13.666	15.96%
2008-10-10	0	40.10	40.10	40.15	36.60	41.60	39,727,340	1,566,984,585	39.443	12.63	12.63	12.64	11.52	13.10	126,162,564	12.420	-3.61%
2008-10-09	0	41.60	41.55	41.60	40.00	42.30	38,151,083	1,576,304,421	41.317	13.10	13.08	13.10	12.60	13.32	121,156,827	13.010	3.87%
2008-10-08	0	40.05	40.00	40.05	39.80	43.90	53,604,365	2,231,073,173	41.621	12.61	12.60	12.61	12.53	13.82	170,231,989	13.106	-12.93%
2008-10-06	0	46.00	46.00	46.05	45.50	49.40	20,492,009	970,943,588	47.382	14.48	14.48	14.50	14.33	15.56	65,076,705	14.920	-8.00%
2008-10-03	0	50.00	50.00	50.10	48.15	50.85	26,465,745	1,321,405,511	49.929	15.74	15.74	15.78	15.16	16.01	84,047,566	15.722	0.00%
2008-10-02	0	50.00	49.95	50.00	45.00	52.00	39,813,301	1,955,005,527	49.104	15.74	15.73	15.74	14.17	16.37	126,435,551	15.462	13.77%
2008-09-30	0	43.95	43.85	43.95	37.95	44.15	45,692,723	1,900,279,699	41.588	13.84	13.81	13.84	11.95	13.90	145,106,898	13.096	3.41%
2008-09-29	0	42.50	42.50	42.55	42.25	48.00	56,151,718	2,444,909,138	43.541	13.38	13.38	13.40	13.30	15.11	178,321,647	13.711	-10.53%
2008-09-26	0	47.50	47.50	47.80	46.85	52.25	56,264,817	2,736,732,928	48.640	14.96	14.96	15.05	14.75	16.45	178,680,817	15.316	-9.70%
2008-09-25	0	52.60	52.50	52.60	51.85	55.30	21,664,400	1,155,772,370	53.349	16.56	16.53	16.56	16.33	17.41	68,799,881	16.799	1.15%
2008-09-24	0	52.00	51.95	52.00	50.80	53.00	18,526,942	962,997,089	51.978	16.37	16.36	16.37	16.00	16.69	58,836,220	16.367	0.39%
2008-09-23	0	51.80	51.80	51.85	51.05	53.50	25,614,431	1,328,809,439	51.877	16.31	16.31	16.33	16.08	16.85	81,344,039	16.336	-5.99%
2008-09-22	0	55.10	55.05	55.10	51.70	55.85	35,453,881	1,920,643,270	54.173	17.35	17.33	17.35	16.28	17.59	112,591,292	17.059	6.17%
2008-09-19	0	51.90	51.85	51.90	48.00	52.25	46,311,145	2,310,935,786	49.900	16.34	16.33	16.34	15.11	16.45	147,070,828	15.713	16.89%
2008-09-18	0	44.40	44.35	44.40	38.80	49.75	50,951,130	2,119,628,869	41.601	13.98	13.97	13.98	12.22	15.67	161,806,081	13.100	2.37%
2008-09-17	0	43.60	43.60	43.80	42.40	50.00	45,418,317	2,096,461,215	46.159	13.66	13.66	13.72	13.28	15.66	144,992,351	14.459	-7.82%
2008-09-16	0	47.30	47.30	47.95	47.00	50.25	49,160,617	2,372,633,033	48.263	14.82	14.82	15.02	14.72	15.74	156,939,180	15.118	-9.82%
2008-09-12	0	52.45	52.45	52.50	50.10	53.20	21,097,696	1,093,995,148	51.854	16.43	16.43	16.45	15.69	16.66	67,351,781	16.243	3.25%
2008-09-11	0	50.80	50.75	50.80	50.00	52.80	21,839,162	1,105,847,846	50.636	15.91	15.90	15.91	15.66	16.54	69,718,819	15.862	-4.33%
2008-09-10	0	53.10	53.05	53.10	52.15	55.15	22,189,733	1,191,037,749	53.675	16.63	16.62	16.63	16.34	17.28	70,837,974	16.814	-3.19%
2008-09-09	0	54.85	54.85	55.00	54.85	55.70	9,906,974	547,049,027	55.219	17.18	17.18	17.23	17.18	17.45	31,626,787	17.297	-3.26%
2008-09-08	0	56.70	56.40	56.70	55.50	57.00	19,877,741	1,115,279,655	56.107	17.76	17.67	17.76	17.39	17.86	63,457,226	17.575	6.38%
2008-09-05	0	53.30	53.30	53.40	52.35	53.70	13,264,111	702,163,169	52.937	16.70	16.70	16.73	16.40	16.82	42,344,031	16.582	-1.75%
2008-09-04	0	54.25	54.25	54.30	54.20	56.10	11,209,425	618,291,635	55.158	16.99	16.99	17.01	16.98	17.57	35,784,701	17.278	-1.90%
2008-09-03	0	55.30	55.30	55.40	55.20	58.00	12,396,494	700,739,236	56.527	17.32	17.32	17.35	17.29	18.17	39,574,271	17.707	-5.06%
2008-09-02	0	58.25	58.05	58.25	56.15	58.25	16,755,708	959,108,748	57.241	18.25	18.18	18.25	17.59	18.25	53,490,522	17.930	2.19%
2008-09-01	0	57.00	56.95	57.00	55.85	57.10	9,627,847	542,909,299	56.389	17.86	17.84	17.86	17.49	17.89	30,735,709	17.664	-1.21%
2008-08-29	0	57.70	57.70	57.75	57.55	58.70	14,312,537	827,788,334	57.837	18.07	18.07	18.09	18.03	18.39	45,691,001	18.117	1.76%
2008-08-28	0	56.70	56.70	56.75	56.05	58.00	15,188,764	865,945,339	57.012	17.76	17.76	17.78	17.56	18.17	48,488,248	17.859	-1.90%
2008-08-27	0	57.80	57.80	57.85	55.45	57.95	17,695,738	1,000,759,259	56.554	18.11	18.11	18.12	17.37	18.15	56,491,451	17.715	3.86%
2008-08-26	0	55.65	55.60	55.65	52.65	56.25	16,862,872	926,481,991	54.942	17.43	17.42	17.43	16.49	17.62	53,832,630	17.210	3.25%
2008-08-25	0	53.90	53.80	53.90	52.00	54.40	15,632,486	837,567,983	53.579	16.88	16.85	16.88	16.29	17.04	49,904,775	16.783	4.86%
2008-08-21	0	51.40	51.40	51.45	51.40	53.40	15,752,145	826,206,230	52.450	16.10	16.10	16.12	16.10	16.73	50,286,772	16.430	-2.47%
2008-08-20	0	52.70	52.65	52.70	48.60	53.55	26,374,380	1,374,632,405	52.120	16.51	16.49	16.51	15.22	16.77	84,196,941	16.326	7.99%
2008-08-19	0	48.80	48.75	48.80	47.80	50.00	21,633,844	1,063,494,979	49.159	15.29	15.27	15.29	14.97	15.66	69,063,367	15.399	1.67%
2008-08-18	0	48.00	48.00	48.15	47.40	49.80	11,040,590	534,876,511	48.446	15.04	15.04	15.08	14.85	15.60	35,245,716	15.176	-1.84%
2008-08-15	0	48.90	48.90	48.95	48.35	49.20	11,731,776	572,641,271	48.811	15.32	15.32	15.33	15.15	15.41	37,452,242	15.290	1.24%
2008-08-14	0	48.30	48.25	48.30	47.50	48.55	13,972,942	670,129,507	47.959	15.13	15.11	15.13	14.88	15.21	44,606,886	15.023	1.26%
2008-08-13	0	47.70	47.70	47.80	47.30	48.50	20,951,883	999,137,737	47.687	14.94	14.94	14.97	14.82	15.19	66,886,291	14.938	-1.65%
2008-08-12	0	48.50	48.45	48.50	48.30	51.15	15,404,871	763,741,041	49.578	15.19	15.18	15.19	15.13	16.02	49,178,142	15.530	-3.00%
2008-08-11	0	50.00	50.00	50.10	50.00	52.40	10,475,300	534,171,436	50.993	15.66	15.66	15.69	15.66	16.41	33,441,098	15.974	-2.72%
2008-08-08	0	51.40	51.40	51.45	50.85	53.20	10,918,600	565,334,043	51.777	16.10	16.10	16.12	15.93	16.66	34,856,278	16.219	-1.15%
2008-08-07	0	52.00	52.00	52.05	52.00	53.90	16,736,620	884,183,697	52.829	16.29	16.29	16.30	16.29	16.88	53,429,586	16.549	0.19%
2008-08-05	0	51.90	51.90	51.95	51.10	53.40	12,206,451	636,499,965	52.145	16.26	16.26	16.27	16.01	16.73	38,967,583	16.334	-1.42%
2008-08-04	0	52.65	52.65	52.70	51.95	54.10	15,552,222	822,689,571	52.899	16.49	16.49	16.51	16.27	16.95	49,648,542	16.570	-2.59%
2008-08-01	0	54.05	54.00	54.05	52.05	54.30	13,958,448	744,367,405	53.327	16.93	16.92	16.93	16.30	17.01	44,560,616	16.705	-0.92%
2008-07-31	0	54.55	54.30	54.55	53.50	54.80	21,178,369	1,146,178,860	54.120	17.09	17.01	17.09	16.76	17.17	67,609,320	16.953	1.49%
2008-07-30	0	53.75	53.75	53.80	53.60	54.80	12,800,211	690,084,383	53.912	16.84	16.84	16.85	16.79	17.17	40,863,088	16.888	2.38%
2008-07-29	0	52.50	52.45	52.50	51.60	52.50	10,451,843	543,657,411	52.015	16.45	16.43	16.45	16.16	16.45	33,366,214	16.294	-2.60%
2008-07-28	0	53.90	53.85	53.90	53.05	55.25	11,727,964	634,088,896	54.066	16.88	16.87	16.88	16.62	17.31	37,440,072	16.936	-1.46%
2008-07-25	0	54.70	54.65	54.70	53.70	55.70	20,192,269	1,102,578,567	54.604	17.13	17.12	17.13	16.82	17.45	64,461,317	17.104	-3.70%
2008-07-24	0	56.80	56.80	56.85	56.15	58.80	20,481,507	1,177,166,945	57.475	17.79	17.79	17.81	17.59	18.42	65,384,674	18.004	1.61%
2008-07-23	0	55.90	55.85	55.90	54.70	56.15	17,850,140	990,760,331	55.504	17.51	17.49	17.51	17.13	17.59	56,984,361	17.387	4.10%
2008-07-22	0	53.70	53.65	53.70	53.15	54.35	10,586,997	570,470,445	53.884	16.82	16.81	16.82	16.65	17.02	33,797,676	16.879	-0.19%
2008-07-21	0	53.80	53.80	53.85	52.20	54.75	20,358,918	1,090,531,049	53.565	16.85	16.85	16.87	16.35	17.15	64,993,324	16.779	4.98%
2008-07-18	0	51.25	51.20	51.25	49.75	51.30	16,794,947	846,446,136	50.399	16.05	16.04	16.05	15.58	16.07	53,615,788	15.787	2.91%
2008-07-17	0	49.80	49.75	49.80	49.60	50.80	14,111,706	706,758,303	50.083	15.60	15.58	15.60	15.54	15.91	45,049,873	15.688	3.11%
2008-07-16	0	48.30	48.30	48.35	47.15	48.70	13,557,774	648,086,084	47.802	15.13	15.13	15.15	14.77	15.26	43,281,514	14.974	-0.10%
2008-07-15	0	48.35	48.35	48.40	48.00	50.30	18,841,170	915,597,416	48.596	15.15	15.15	15.16	15.04	15.76	60,148,101	15.222	-7.11%
2008-07-14	0	52.05	52.00	52.05	50.80	53.30	7,913,164	412,001,990	52.065	16.30	16.29	16.30	15.91	16.70	25,261,796	16.309	-0.19%
2008-07-11	0	52.15	52.15	52.20	49.85	52.25	16,986,822	872,716,128	51.376	16.34	16.34	16.35	15.62	16.37	54,228,325	16.093	2.25%
2008-07-10	0	51.00	51.00	51.05	49.35	52.00	20,387,970	1,035,528,868	50.791	15.98	15.98	15.99	15.46	16.29	65,086,069	15.910	0.39%
2008-07-09	0	50.80	50.80	50.85	49.80	51.15	26,140,171	1,319,726,583	50.487	15.91	15.91	15.93	15.60	16.02	83,449,258	15.815	5.72%
2008-07-08	0	48.05	48.05	48.20	47.50	51.15	25,299,681	1,236,342,019	48.868	15.05	15.05	15.10	14.88	16.02	80,766,098	15.308	-7.24%
2008-07-07	0	51.80	51.75	51.80	50.50	52.45	14,958,989	771,202,194	51.554	16.23	16.21	16.23	15.82	16.43	47,754,719	16.149	2.07%
2008-07-04	0	50.75	50.70	50.75	48.50	51.15	14,613,456	730,674,403	50.000	15.90	15.88	15.90	15.19	16.02	46,651,648	15.662	3.78%
2008-07-03	0	48.90	48.90	48.95	48.65	50.85	44,354,540	2,200,190,540	49.605	15.32	15.32	15.33	15.24	15.93	141,596,374	15.538	-8.60%
2008-07-02	0	53.50	53.50	53.55	52.20	58.45	28,698,024	1,544,693,710	53.826	16.76	16.76	16.77	16.35	18.31	91,614,887	16.861	-7.76%
2008-06-30	0	58.00	57.95	58.00	57.00	58.15	15,731,852	907,188,080	57.666	18.17	18.15	18.17	17.86	18.22	50,221,989	18.064	-0.26%
2008-06-27	0	58.15	58.10	58.15	56.00	58.30	18,310,779	1,048,250,633	57.248	18.22	18.20	18.22	17.54	18.26	58,454,894	17.933	-0.34%
2008-06-26	0	58.35	58.35	58.40	58.25	60.15	20,536,429	1,212,916,979	59.062	18.28	18.28	18.29	18.25	18.84	65,560,006	18.501	0.60%
2008-06-25	0	58.00	57.95	58.00	57.35	58.90	8,631,440	499,954,292	57.922	18.17	18.15	18.17	17.96	18.45	27,554,803	18.144	1.75%
2008-06-24	0	57.00	56.95	57.00	56.80	58.75	15,277,669	877,262,727	57.421	17.86	17.84	17.86	17.79	18.40	48,772,066	17.987	-2.98%
2008-06-23	0	58.75	58.70	58.75	56.80	59.05	8,324,936	484,028,158	58.142	18.40	18.39	18.40	17.79	18.50	26,576,327	18.213	-0.17%
2008-06-20	0	58.85	58.80	58.85	58.60	61.55	11,988,255	717,942,190	59.887	18.43	18.42	18.43	18.36	19.28	38,271,019	18.759	-0.59%
2008-06-19	0	59.20	59.20	59.25	58.60	60.10	11,607,500	686,129,934	59.111	18.54	18.54	18.56	18.36	18.83	37,055,506	18.516	-3.35%
2008-06-18	0	61.25	61.10	61.25	58.70	61.75	13,517,816	819,377,243	60.615	19.19	19.14	19.19	18.39	19.34	43,153,953	18.987	3.11%
2008-06-17	0	59.40	59.40	59.50	58.80	60.90	10,389,924	621,448,428	59.813	18.61	18.61	18.64	18.42	19.08	33,168,545	18.736	0.00%
2008-06-16	0	59.40	59.30	59.40	57.80	60.15	11,934,976	708,238,505	59.341	18.61	18.58	18.61	18.11	18.84	38,100,932	18.588	3.30%
2008-06-13	0	57.50	57.50	57.55	57.15	59.95	14,252,034	827,257,442	58.045	18.01	18.01	18.03	17.90	18.78	45,497,853	18.182	-3.20%
2008-06-12	0	59.40	59.40	59.45	58.20	60.30	18,884,403	1,113,618,916	58.970	18.61	18.61	18.62	18.23	18.89	60,286,117	18.472	-1.82%
2008-06-11	0	60.50	60.45	60.50	60.00	61.40	10,702,242	648,453,285	60.590	18.95	18.94	18.95	18.79	19.23	34,165,582	18.980	-0.82%
2008-06-10	0	61.00	61.00	61.30	60.30	62.45	13,289,293	813,042,624	61.180	19.11	19.11	19.20	18.89	19.56	42,424,422	19.164	-4.98%
2008-06-06	0	64.20	64.20	64.25	64.00	65.10	10,998,535	710,064,213	64.560	20.11	20.11	20.13	20.05	20.39	35,111,461	20.223	1.18%
2008-06-05	0	63.45	63.40	63.45	63.00	64.20	8,714,852	553,466,857	63.508	19.88	19.86	19.88	19.73	20.11	27,821,085	19.894	-0.55%
2008-06-04	0	63.80	63.80	63.85	63.40	65.95	10,534,526	676,934,995	64.259	19.99	19.99	20.00	19.86	20.66	33,630,169	20.129	-2.60%
2008-06-03	0	65.50	65.50	65.55	65.20	67.40	11,551,683	760,068,653	65.797	20.52	20.52	20.53	20.42	21.11	36,877,317	20.611	-3.32%
2008-06-02	0	67.75	67.75	67.80	65.00	68.40	13,385,349	898,434,247	67.121	21.22	21.22	21.24	20.36	21.43	42,731,069	21.025	4.15%
2008-05-30	0	65.05	65.05	65.80	64.50	66.50	10,720,300	702,106,463	65.493	20.38	20.38	20.61	20.20	20.83	34,223,230	20.515	-0.76%
2008-05-29	0	65.55	65.55	65.60	64.80	66.00	10,529,027	688,723,672	65.412	20.53	20.53	20.55	20.30	20.67	33,612,614	20.490	1.63%
2008-05-28	0	64.50	64.45	64.50	63.05	65.45	14,701,962	950,977,996	64.684	20.20	20.19	20.20	19.75	20.50	46,934,192	20.262	1.34%
2008-05-27	0	63.65	63.60	63.65	62.45	64.55	8,190,934	521,293,205	63.643	19.94	19.92	19.94	19.56	20.22	26,148,542	19.936	1.92%
2008-05-26	0	62.45	62.40	62.45	62.05	63.55	13,221,106	827,446,463	62.585	19.56	19.55	19.56	19.44	19.91	42,206,743	19.605	-4.07%
2008-05-23	0	65.10	65.15	65.35	64.60	67.50	12,204,502	799,382,083	65.499	20.39	20.41	20.47	20.24	21.14	38,961,361	20.517	-3.05%
2008-05-22	0	67.15	67.15	67.30	65.80	67.50	14,456,490	961,015,114	66.476	21.03	21.03	21.08	20.61	21.14	46,150,553	20.823	-1.90%
2008-05-21	0	68.45	68.60	68.65	67.05	69.05	17,454,248	1,187,152,172	68.015	21.44	21.49	21.50	21.00	21.63	55,720,525	21.305	-1.44%
2008-05-20	0	69.45	69.35	69.50	68.05	71.50	12,162,041	843,522,039	69.357	21.75	21.72	21.77	21.32	22.40	38,825,809	21.726	-1.77%
2008-05-19	0	70.70	70.70	70.80	69.60	71.10	10,226,527	720,368,462	70.441	22.15	22.15	22.18	21.80	22.27	32,646,921	22.065	0.21%
2008-05-16	0	70.55	70.50	70.55	70.00	71.70	10,614,340	749,649,446	70.626	22.10	22.08	22.10	21.93	22.46	33,884,966	22.123	-0.07%
2008-05-15	0	70.60	70.75	70.80	68.60	71.50	11,229,070	785,650,195	69.966	22.12	22.16	22.18	21.49	22.40	35,847,415	21.917	0.21%
2008-05-14	0	70.45	70.25	70.30	68.40	70.70	14,707,683	1,023,092,504	69.562	22.07	22.01	22.02	21.43	22.15	46,952,456	21.790	-0.56%
2008-05-13	0	70.85	70.95	71.10	67.90	71.30	18,421,300	1,280,370,067	69.505	22.19	22.22	22.27	21.27	22.33	58,807,718	21.772	1.36%
2008-05-09	0	69.90	69.90	69.95	67.75	71.50	23,378,604	1,629,397,018	69.696	21.90	21.90	21.91	21.22	22.40	74,633,297	21.832	0.58%
2008-05-08	0	69.50	69.50	69.60	69.10	71.55	24,928,505	1,742,835,266	69.913	21.77	21.77	21.80	21.65	22.41	79,581,164	21.900	-3.47%
2008-05-07	0	72.00	72.05	72.10	70.65	76.50	31,186,391	2,253,307,326	72.253	22.55	22.57	22.59	22.13	23.96	99,558,690	22.633	-4.57%
2008-05-06	0	75.45	75.45	75.50	74.20	75.80	14,166,302	1,065,039,698	75.181	23.63	23.63	23.65	23.24	23.74	45,224,164	23.550	-1.11%
2008-05-05	0	76.30	76.10	76.30	75.70	77.25	14,262,674	1,088,757,137	76.336	23.90	23.84	23.90	23.71	24.20	45,531,820	23.912	0.00%
2008-05-02	0	76.30	76.00	76.30	75.60	77.10	22,833,448	1,748,178,703	76.562	23.90	23.81	23.90	23.68	24.15	72,892,954	23.983	3.18%
2008-04-30	0	73.95	73.90	73.95	73.30	76.40	30,810,576	2,313,474,555	75.087	23.16	23.15	23.16	22.96	23.93	98,358,947	23.521	2.00%
2008-04-29	0	72.50	72.70	72.80	70.45	72.80	19,895,346	1,422,771,020	71.513	22.71	22.77	22.80	22.07	22.80	63,513,428	22.401	2.55%
2008-04-28	0	70.70	70.75	70.80	69.65	71.40	18,543,658	1,306,953,376	70.480	22.15	22.16	22.18	21.82	22.37	59,198,331	22.078	-1.53%
2008-04-25	0	71.80	71.60	71.65	70.95	74.15	22,464,445	1,622,319,736	72.217	22.49	22.43	22.44	22.22	23.23	71,714,958	22.622	-1.58%
2008-04-24	0	72.95	72.80	72.95	70.50	74.00	68,279,733	4,927,603,576	72.168	22.85	22.80	22.85	22.08	23.18	217,974,589	22.606	10.45%
2008-04-23	0	66.05	66.00	66.05	62.55	66.45	36,431,668	2,363,108,566	64.864	20.69	20.67	20.69	19.59	20.82	116,303,587	20.318	5.01%
2008-04-22	0	62.90	62.85	62.90	61.10	63.05	24,333,704	1,514,810,301	62.252	19.70	19.69	19.70	19.14	19.75	77,682,336	19.500	-0.08%
2008-04-21	0	62.95	62.90	62.95	62.45	63.40	24,532,227	1,538,270,046	62.704	19.72	19.70	19.72	19.56	19.86	78,316,096	19.642	5.00%
2008-04-18	0	59.95	59.85	59.90	58.00	61.05	32,880,700	1,954,440,998	59.440	18.78	18.75	18.76	18.17	19.12	104,967,562	18.619	-2.44%
2008-04-17	0	61.45	61.45	61.50	61.10	62.85	14,033,942	867,274,898	61.798	19.25	19.25	19.26	19.14	19.69	44,801,621	19.358	1.65%
2008-04-16	0	60.45	60.40	60.45	59.50	61.60	12,313,500	747,408,766	60.698	18.94	18.92	18.94	18.64	19.30	39,309,323	19.014	-0.82%
2008-04-15	0	60.95	60.90	60.95	58.65	62.00	24,540,633	1,479,370,400	60.282	19.09	19.08	19.09	18.37	19.42	78,342,931	18.883	-1.69%
2008-04-14	0	62.00	61.85	62.00	61.35	63.45	22,496,733	1,396,993,168	62.098	19.42	19.37	19.42	19.22	19.88	71,818,033	19.452	-5.05%
2008-04-11	0	65.30	65.15	65.20	64.00	65.50	13,286,352	860,606,792	64.774	20.45	20.41	20.42	20.05	20.52	42,415,033	20.290	1.95%
2008-04-10	0	64.05	64.15	64.20	61.35	64.80	16,125,614	1,011,384,156	62.719	20.06	20.09	20.11	19.22	20.30	51,479,025	19.647	2.57%
2008-04-09	0	63.00	63.40	63.45	62.00	65.70	19,748,460	1,255,500,404	63.575	19.56	19.68	19.70	19.25	20.40	63,607,387	19.738	-3.89%
2008-04-08	0	65.55	65.35	65.50	64.25	68.30	28,603,082	1,896,047,948	66.288	20.35	20.29	20.34	19.95	21.21	92,127,047	20.581	-1.21%
2008-04-07	0	66.35	66.15	66.20	63.05	68.50	45,914,288	3,044,888,283	66.317	20.60	20.54	20.55	19.58	21.27	147,884,336	20.590	5.23%
2008-04-03	0	63.05	63.05	63.15	59.00	64.30	35,254,966	2,187,521,819	62.049	19.58	19.58	19.61	18.32	19.96	113,551,956	19.265	7.41%
2008-04-02	0	58.70	58.50	58.70	58.30	60.85	38,751,571	2,313,099,038	59.690	18.22	18.16	18.22	18.10	18.89	124,814,096	18.532	5.58%
2008-04-01	0	55.60	55.45	55.60	54.15	56.10	15,886,054	875,155,122	55.090	17.26	17.22	17.26	16.81	17.42	51,167,047	17.104	0.82%
2008-03-31	0	55.15	55.10	55.15	54.80	56.95	20,162,957	1,121,983,442	55.646	17.12	17.11	17.12	17.01	17.68	64,942,431	17.277	-3.25%
2008-03-28	0	57.00	57.00	57.05	52.15	57.30	26,978,726	1,483,224,019	54.978	17.70	17.70	17.71	16.19	17.79	86,895,194	17.069	8.26%
2008-03-27	0	52.65	52.55	52.70	51.30	53.00	15,033,023	782,317,276	52.040	16.35	16.32	16.36	15.93	16.46	48,419,538	16.157	-1.86%
2008-03-26	0	53.65	53.60	53.80	52.30	54.45	24,871,457	1,330,354,449	53.489	16.66	16.64	16.70	16.24	16.91	80,107,937	16.607	0.56%
2008-03-25	0	53.35	53.10	53.15	50.55	54.25	31,316,841	1,626,575,331	51.939	16.56	16.49	16.50	15.69	16.84	100,867,735	16.126	6.91%
2008-03-20	0	49.90	49.90	50.00	49.25	51.25	26,950,955	1,349,551,670	50.074	15.49	15.49	15.52	15.29	15.91	86,805,747	15.547	-6.11%
2008-03-19	0	53.15	53.30	53.35	52.45	55.40	28,377,949	1,526,499,568	53.792	16.50	16.55	16.56	16.28	17.20	91,401,921	16.701	2.90%
2008-03-18	0	51.65	51.85	51.90	48.55	54.05	39,902,768	2,011,622,594	50.413	16.04	16.10	16.11	15.07	16.78	128,521,961	15.652	-2.91%
2008-03-17	0	53.20	53.20	53.25	51.20	54.80	20,834,889	1,102,328,255	52.908	16.52	16.52	16.53	15.90	17.01	67,106,643	16.427	-7.64%
2008-03-14	0	57.60	57.70	57.80	56.95	58.85	15,214,216	881,290,297	57.925	17.88	17.91	17.95	17.68	18.27	49,003,139	17.984	-0.60%
2008-03-13	0	57.95	57.80	58.30	56.95	59.40	19,950,437	1,165,049,379	58.397	17.99	17.95	18.10	17.68	18.44	64,257,930	18.131	-4.45%
2008-03-12	0	60.65	59.85	59.90	59.45	61.00	25,001,719	1,504,809,438	60.188	18.83	18.58	18.60	18.46	18.94	80,527,495	18.687	4.12%
2008-03-11	0	58.25	58.25	58.30	55.60	58.50	11,783,521	672,059,428	57.034	18.09	18.09	18.10	17.26	18.16	37,953,288	17.708	1.57%
2008-03-10	0	57.35	57.30	57.50	55.60	57.85	13,809,401	780,094,878	56.490	17.81	17.79	17.85	17.26	17.96	44,478,401	17.539	-0.69%
2008-03-07	0	57.75	57.85	57.90	57.05	58.55	18,434,525	1,064,862,491	57.765	17.93	17.96	17.98	17.71	18.18	59,375,362	17.934	-2.12%
2008-03-06	0	59.00	58.95	59.05	56.80	60.95	26,916,974	1,599,952,631	59.440	18.32	18.30	18.33	17.63	18.92	86,696,299	18.455	4.61%
2008-03-05	0	56.40	56.50	56.60	55.00	57.40	14,152,298	801,083,749	56.604	17.51	17.54	17.57	17.08	17.82	45,582,830	17.574	0.71%
2008-03-04	0	56.00	56.00	56.10	55.80	59.30	16,077,753	914,424,667	56.875	17.39	17.39	17.42	17.32	18.41	51,784,486	17.658	-4.68%
2008-03-03	0	58.75	58.50	58.85	57.60	59.35	14,191,174	832,047,276	58.631	18.24	18.16	18.27	17.88	18.43	45,708,045	18.204	-3.37%
2008-02-29	0	60.80	60.80	60.95	59.65	61.25	12,946,350	784,313,805	60.582	18.88	18.88	18.92	18.52	19.02	41,698,618	18.809	-1.14%
2008-02-28	0	61.50	61.30	61.50	59.05	63.50	21,869,037	1,344,740,845	61.491	19.09	19.03	19.09	18.33	19.72	70,437,508	19.091	1.49%
2008-02-27	0	60.60	60.55	60.60	57.10	62.50	38,216,690	2,310,617,085	60.461	18.81	18.80	18.81	17.73	19.40	123,091,309	18.772	8.21%
2008-02-26	0	56.00	56.10	56.15	55.50	57.15	10,157,120	570,605,065	56.178	17.39	17.42	17.43	17.23	17.74	32,714,848	17.442	0.81%
2008-02-25	0	55.55	55.35	55.55	54.60	57.50	12,490,115	694,814,412	55.629	17.25	17.18	17.25	16.95	17.85	40,229,141	17.271	-2.03%
2008-02-22	0	56.70	56.55	56.60	55.95	57.60	10,524,600	595,829,390	56.613	17.60	17.56	17.57	17.37	17.88	33,898,456	17.577	-2.33%
2008-02-21	0	58.05	58.00	58.10	57.50	60.25	11,150,276	653,835,770	58.639	18.02	18.01	18.04	17.85	18.71	35,913,682	18.206	-0.85%
2008-02-20	0	58.55	58.35	58.40	57.75	60.50	18,470,280	1,090,998,457	59.068	18.18	18.12	18.13	17.93	18.78	59,490,525	18.339	-1.51%
2008-02-19	0	59.45	59.30	59.40	57.60	61.35	16,512,505	980,820,590	59.399	18.46	18.41	18.44	17.88	19.05	53,184,770	18.442	3.57%
2008-02-18	0	57.40	57.35	57.45	57.30	60.70	14,150,373	835,587,937	59.051	17.82	17.81	17.84	17.79	18.85	45,576,630	18.334	-2.55%
2008-02-15	0	58.90	58.70	58.75	55.50	59.10	16,352,900	937,076,196	57.303	18.29	18.22	18.24	17.23	18.35	52,670,701	17.791	2.35%
2008-02-14	0	57.55	57.50	57.60	55.15	58.75	21,585,994	1,226,867,266	56.836	17.87	17.85	17.88	17.12	18.24	69,525,861	17.646	6.97%
2008-02-13	0	53.80	53.80	53.85	53.25	55.75	18,350,688	997,157,938	54.339	16.70	16.70	16.72	16.53	17.31	59,105,334	16.871	-0.46%
2008-02-12	0	54.05	54.05	54.15	53.20	55.50	16,403,858	888,333,412	54.154	16.78	16.78	16.81	16.52	17.23	52,834,831	16.813	-0.28%
2008-02-11	0	54.20	54.75	54.80	53.60	56.50	14,289,372	780,840,888	54.645	16.83	17.00	17.01	16.64	17.54	46,024,329	16.966	-4.41%
2008-02-06	0	56.70	56.60	56.80	52.00	57.85	25,559,674	1,427,648,200	55.855	17.60	17.57	17.63	16.14	17.96	82,324,600	17.342	-7.95%
2008-02-05	0	61.60	61.40	61.55	59.45	61.90	12,478,804	758,629,281	60.793	19.13	19.06	19.11	18.46	19.22	40,192,710	18.875	-1.12%
2008-02-04	0	62.30	62.05	62.10	58.00	62.50	31,635,556	1,919,666,950	60.681	19.34	19.26	19.28	18.01	19.40	101,894,277	18.840	11.65%
2008-02-01	0	55.80	55.55	55.60	53.50	57.20	34,136,742	1,897,669,792	55.590	17.32	17.25	17.26	16.61	17.76	109,950,293	17.259	2.95%
2008-01-31	0	54.20	54.30	54.50	53.30	57.45	26,856,411	1,476,156,668	54.965	16.83	16.86	16.92	16.55	17.84	86,501,232	17.065	-5.57%
2008-01-30	0	57.40	57.75	57.80	55.30	61.80	33,701,195	1,926,171,370	57.154	17.82	17.93	17.95	17.17	19.19	108,547,449	17.745	-6.51%
2008-01-29	0	61.40	61.40	61.45	60.45	66.00	25,403,800	1,588,525,638	62.531	19.06	19.06	19.08	18.77	20.49	81,822,549	19.414	-3.31%
2008-01-28	0	63.50	63.50	63.60	61.20	65.65	21,582,602	1,359,671,980	62.999	19.72	19.72	19.75	19.00	20.38	69,514,935	19.559	-6.89%
2008-01-25	0	68.20	68.15	68.20	65.15	69.00	27,881,406	1,873,324,332	67.189	21.17	21.16	21.17	20.23	21.42	89,802,617	20.860	9.03%
2008-01-24	0	62.55	62.70	62.80	60.90	69.05	32,151,251	2,081,446,254	64.739	19.42	19.47	19.50	18.91	21.44	103,555,268	20.100	-4.14%
2008-01-23	0	65.25	64.85	64.90	59.35	66.60	35,463,370	2,234,094,122	62.997	20.26	20.13	20.15	18.43	20.68	114,223,200	19.559	9.57%
2008-01-22	0	59.55	60.00	60.10	58.25	63.10	47,621,423	2,873,834,010	60.348	18.49	18.63	18.66	18.09	19.59	153,382,810	18.736	-12.49%
2008-01-21	0	68.05	67.90	68.05	66.40	71.10	22,004,026	1,512,425,422	68.734	21.13	21.08	21.13	20.62	22.07	70,872,291	21.340	-6.33%
2008-01-18	0	72.65	72.50	72.60	68.00	73.45	14,572,386	1,044,463,910	71.674	22.56	22.51	22.54	21.11	22.80	46,935,882	22.253	0.35%
2008-01-17	0	72.40	72.20	72.25	67.35	74.05	21,788,621	1,541,250,436	70.736	22.48	22.42	22.43	20.91	22.99	70,178,497	21.962	5.00%
2008-01-16	0	68.95	68.95	69.00	68.05	72.00	32,984,616	2,305,323,432	69.891	21.41	21.41	21.42	21.13	22.35	106,239,435	21.699	-7.26%
2008-01-15	0	74.35	74.50	74.60	73.00	77.20	12,898,045	966,080,317	74.901	23.08	23.13	23.16	22.66	23.97	41,543,034	23.255	-2.81%
2008-01-14	0	76.50	76.40	76.50	76.00	78.90	11,212,990	863,946,536	77.049	23.75	23.72	23.75	23.60	24.50	36,115,677	23.922	-1.42%
2008-01-11	0	77.60	77.55	77.60	77.55	80.35	7,360,763	579,476,398	78.725	24.09	24.08	24.09	24.08	24.95	23,708,122	24.442	-1.59%
2008-01-10	0	78.85	78.85	79.00	78.50	80.90	10,475,968	832,561,071	79.473	24.48	24.48	24.53	24.37	25.12	33,741,818	24.674	-1.13%
2008-01-09	0	79.75	79.90	79.95	76.40	79.90	12,929,482	1,008,881,637	78.030	24.76	24.81	24.82	23.72	24.81	41,644,289	24.226	1.98%
2008-01-08	0	78.20	78.05	78.20	77.40	80.50	10,699,584	840,455,954	78.550	24.28	24.23	24.28	24.03	24.99	34,462,058	24.388	-0.64%
2008-01-07	0	78.70	78.75	78.80	77.00	78.80	13,640,915	1,062,034,683	77.857	24.43	24.45	24.47	23.91	24.47	43,935,728	24.172	-2.36%
2008-01-04	0	80.60	80.65	80.70	79.00	80.70	10,805,844	863,511,326	79.912	25.02	25.04	25.06	24.53	25.06	34,804,309	24.810	0.62%
2008-01-03	0	80.10	80.20	80.25	79.55	80.70	11,008,700	881,008,150	80.028	24.87	24.90	24.92	24.70	25.06	35,457,683	24.847	-2.97%
2008-01-02	0	82.55	82.60	82.65	80.75	83.85	7,572,880	620,551,125	81.944	25.63	25.65	25.66	25.07	26.03	24,391,325	25.441	-1.37%
2007-12-31	0	83.70	83.50	83.60	82.50	85.50	9,039,109	753,617,451	83.373	25.99	25.92	25.96	25.61	26.55	29,113,870	25.885	0.90%
2007-12-28	0	82.95	83.25	83.30	82.35	84.65	7,034,554	585,254,852	83.197	25.75	25.85	25.86	25.57	26.28	22,657,443	25.831	-2.01%
2007-12-27	0	84.65	84.65	84.70	83.60	86.50	7,298,463	617,042,527	84.544	26.28	26.28	26.30	25.96	26.86	23,507,461	26.249	0.36%
2007-12-24	0	84.35	84.50	84.55	82.80	84.60	8,069,135	677,126,778	83.916	26.19	26.24	26.25	25.71	26.27	25,989,702	26.054	2.74%
2007-12-21	0	82.10	81.80	82.00	81.30	83.60	12,617,956	1,042,855,482	82.649	25.49	25.40	25.46	25.24	25.96	40,640,901	25.660	1.86%
2007-12-20	0	80.60	80.50	80.60	79.60	82.00	5,639,064	454,988,815	80.685	25.02	24.99	25.02	24.71	25.46	18,162,739	25.051	0.62%
2007-12-19	0	80.10	79.85	79.90	78.50	80.75	10,786,230	860,675,113	79.794	24.87	24.79	24.81	24.37	25.07	34,741,135	24.774	1.52%
2007-12-18	0	78.90	78.90	79.00	76.40	80.85	14,222,334	1,119,108,855	78.687	24.50	24.50	24.53	23.72	25.10	45,808,408	24.430	-0.63%
2007-12-17	0	79.40	79.50	79.60	78.10	80.95	19,655,300	1,559,405,365	79.338	24.65	24.68	24.71	24.25	25.13	63,307,330	24.632	-3.52%
2007-12-14	0	82.30	82.05	82.10	81.35	85.25	19,024,511	1,564,411,007	82.231	25.55	25.47	25.49	25.26	26.47	61,275,635	25.531	-3.46%
2007-12-13	0	85.25	86.60	86.65	82.80	88.55	20,024,497	1,695,512,336	84.672	26.47	26.89	26.90	25.71	27.49	64,496,469	26.288	-3.07%
2007-12-12	0	87.95	87.85	87.95	86.60	88.90	15,077,078	1,319,376,135	87.509	27.31	27.28	27.31	26.89	27.60	48,561,434	27.169	-2.17%
2007-12-11	0	89.90	89.95	90.00	88.90	90.50	7,559,589	677,600,047	89.635	27.91	27.93	27.94	27.60	28.10	24,348,516	27.829	1.01%
2007-12-10	0	89.00	88.80	89.05	88.00	93.75	14,515,744	1,297,887,614	89.412	27.63	27.57	27.65	27.32	29.11	46,753,445	27.760	-1.39%
2007-12-07	0	90.25	90.20	90.25	90.05	93.55	16,117,967	1,483,081,085	92.014	28.02	28.00	28.02	27.96	29.04	51,914,011	28.568	-1.15%
2007-12-06	0	91.30	91.50	91.55	90.80	93.55	22,205,397	2,045,786,589	92.130	28.35	28.41	28.42	28.19	29.04	71,520,882	28.604	1.90%
2007-12-05	0	89.60	89.00	89.20	87.80	91.00	15,472,519	1,383,291,627	89.403	27.82	27.63	27.69	27.26	28.25	49,835,101	27.757	1.88%
2007-12-04	0	87.95	87.90	87.95	87.60	89.60	16,406,706	1,451,210,361	88.452	27.31	27.29	27.31	27.20	27.82	52,844,004	27.462	1.03%
2007-12-03	0	87.05	87.05	87.10	86.10	89.70	16,721,144	1,479,055,481	88.454	27.03	27.03	27.04	26.73	27.85	53,856,771	27.463	1.28%
2007-11-30	0	85.95	86.15	86.20	84.80	87.00	22,508,385	1,937,658,562	86.086	26.69	26.75	26.76	26.33	27.01	72,496,770	26.728	3.31%
2007-11-29	0	83.20	83.20	83.25	81.15	85.15	35,116,600	2,929,316,764	83.417	25.83	25.83	25.85	25.19	26.44	113,106,296	25.899	6.67%
2007-11-28	0	78.00	77.95	78.00	76.95	79.40	16,537,778	1,286,614,341	77.799	24.22	24.20	24.22	23.89	24.65	53,266,171	24.154	-0.64%
2007-11-27	0	78.50	78.50	78.55	77.70	80.30	25,127,054	1,972,457,953	78.499	24.37	24.37	24.39	24.12	24.93	80,931,184	24.372	-3.15%
2007-11-26	0	81.05	81.05	81.10	79.60	82.10	25,490,889	2,062,571,438	80.914	25.16	25.16	25.18	24.71	25.49	82,103,052	25.122	1.95%
2007-11-23	0	79.50	79.30	79.40	77.65	82.60	28,494,277	2,259,993,505	79.314	24.68	24.62	24.65	24.11	25.65	91,776,600	24.625	-1.30%
2007-11-22	0	80.55	80.50	80.55	79.35	83.55	38,699,600	3,134,350,904	80.992	25.01	24.99	25.01	24.64	25.94	124,646,703	25.146	-4.05%
2007-11-21	0	83.95	83.90	83.95	82.90	87.15	34,016,248	2,862,674,366	84.156	26.06	26.05	26.06	25.74	27.06	109,562,196	26.128	-4.76%
2007-11-20	0	88.15	88.20	88.40	83.10	89.00	32,185,419	2,742,046,111	85.195	27.37	27.38	27.45	25.80	27.63	103,665,319	26.451	0.92%
2007-11-19	0	87.35	87.20	87.30	87.10	90.00	18,297,716	1,611,165,264	88.053	27.12	27.07	27.10	27.04	27.94	58,934,717	27.338	-3.05%
2007-11-16	0	90.10	90.00	90.05	89.75	92.00	23,181,435	2,101,499,559	90.654	27.97	27.94	27.96	27.87	28.56	74,664,582	28.146	-5.16%
2007-11-15	0	95.00	94.85	94.90	94.50	96.75	11,003,470	1,049,120,956	95.345	29.50	29.45	29.46	29.34	30.04	35,440,838	29.602	-0.73%
2007-11-14	0	95.70	95.30	95.40	91.70	96.85	26,997,690	2,552,885,656	94.559	29.71	29.59	29.62	28.47	30.07	86,956,275	29.358	6.51%
2007-11-13	0	89.85	89.85	89.90	86.40	91.70	20,303,188	1,810,415,817	89.169	27.90	27.90	27.91	26.82	28.47	65,394,098	27.685	2.57%
2007-11-12	0	87.60	87.60	87.65	86.10	89.80	31,043,385	2,728,671,058	87.899	27.20	27.20	27.21	26.73	27.88	99,986,966	27.290	-6.16%
2007-11-09	0	93.35	93.50	93.55	92.80	95.90	16,715,750	1,571,299,743	94.001	28.98	29.03	29.04	28.81	29.77	53,839,397	29.185	-3.26%
2007-11-08	0	96.50	96.70	96.75	94.45	97.65	22,834,451	2,181,134,014	95.519	29.96	30.02	30.04	29.32	30.32	73,546,989	29.656	-3.40%
2007-11-07	0	99.90	99.90	100.1	99.80	104.0	13,140,450	1,331,434,074	101.32	31.02	31.02	31.08	30.99	32.29	42,323,791	31.458	0.40%
2007-11-06	0	99.50	99.45	99.50	97.00	103.8	16,876,656	1,668,800,916	98.882	30.89	30.88	30.89	30.12	32.23	54,357,656	30.700	-0.80%
2007-11-05	0	100.3	100.3	100.4	100.0	104.5	16,150,148	1,637,804,185	101.41	31.14	31.14	31.17	31.05	32.44	52,017,662	31.486	-4.39%
2007-11-02	0	104.9	104.5	104.6	102.9	106.0	13,888,646	1,456,852,384	104.90	32.57	32.44	32.48	31.95	32.91	44,733,639	32.567	-2.33%
2007-11-01	0	107.4	107.0	107.2	107.0	109.3	13,590,262	1,472,067,576	108.32	33.34	33.22	33.28	33.22	33.93	43,772,581	33.630	0.19%
2007-10-31	0	107.2	107.1	107.2	106.7	109.0	11,080,612	1,195,661,327	107.91	33.28	33.25	33.28	33.13	33.84	35,689,303	33.502	-0.83%
2007-10-30	0	108.1	108.0	108.1	106.6	109.4	13,336,525	1,443,944,321	108.27	33.56	33.53	33.56	33.10	33.97	42,955,325	33.615	0.28%
2007-10-29	0	107.8	107.7	107.8	107.0	109.4	16,065,068	1,736,796,687	108.11	33.47	33.44	33.47	33.22	33.97	51,743,630	33.565	1.22%
2007-10-26	0	106.5	106.1	106.2	105.3	110.5	23,361,314	2,506,529,398	107.29	33.07	32.94	32.97	32.69	34.31	75,243,950	33.312	-1.84%
2007-10-25	0	108.5	109.0	109.1	105.9	110.0	19,165,427	2,062,176,512	107.60	33.69	33.84	33.87	32.88	34.15	61,729,509	33.407	1.69%
2007-10-24	0	106.7	106.6	106.7	106.0	110.4	13,105,235	1,421,051,410	108.43	33.13	33.10	33.13	32.91	34.28	42,210,368	33.666	-0.28%
2007-10-23	0	107.0	107.0	107.1	104.0	107.4	16,340,821	1,722,799,627	105.43	33.22	33.22	33.25	32.29	33.34	52,631,796	32.733	3.88%
2007-10-22	0	103.0	102.9	103.0	102.0	105.5	26,572,769	2,757,796,336	103.78	31.98	31.95	31.98	31.67	32.76	85,587,656	32.222	-4.19%
2007-10-18	0	107.5	107.0	107.1	107.0	113.6	18,965,275	2,089,886,334	110.20	33.38	33.22	33.25	33.22	35.27	61,084,843	34.213	-3.15%
2007-10-17	0	111.0	111.1	111.2	107.0	111.2	12,784,952	1,391,699,530	108.85	34.46	34.49	34.52	33.22	34.52	41,178,775	33.797	2.02%
2007-10-16	0	108.8	108.8	108.9	107.0	114.0	20,519,262	2,253,934,573	109.84	33.78	33.78	33.81	33.22	35.39	66,090,047	34.104	-1.98%
2007-10-15	0	111.0	110.8	110.9	106.5	111.2	11,704,871	1,273,929,933	108.84	34.46	34.40	34.43	33.07	34.52	37,699,965	33.791	1.37%
2007-10-12	0	109.5	109.5	110.0	107.3	111.9	15,937,449	1,736,561,058	108.96	34.00	34.00	34.15	33.31	34.74	51,332,584	33.830	-2.14%
2007-10-11	0	111.9	111.9	112.0	111.1	113.6	8,015,545	902,232,706	112.56	34.74	34.74	34.77	34.49	35.27	25,817,095	34.947	0.54%
2007-10-10	0	111.3	111.2	111.3	111.0	113.6	17,287,834	1,936,641,967	112.02	34.56	34.52	34.56	34.46	35.27	55,682,010	34.780	2.49%
2007-10-09	0	108.6	108.5	108.7	106.3	109.5	9,999,776	1,081,197,827	108.12	33.72	33.69	33.75	33.00	34.00	32,208,062	33.569	2.16%
2007-10-08	0	106.3	106.1	106.2	105.1	113.7	18,527,240	2,045,982,362	110.43	33.00	32.94	32.97	32.63	35.30	59,673,986	34.286	-3.28%
2007-10-05	0	109.9	109.6	109.8	106.4	110.2	19,415,359	2,094,383,559	107.87	34.12	34.03	34.09	33.03	34.21	62,534,509	33.492	3.97%
2007-10-04	0	105.7	105.8	105.9	102.7	110.1	22,700,218	2,407,888,873	106.07	32.82	32.85	32.88	31.89	34.18	73,114,640	32.933	-4.26%
2007-10-03	0	110.4	110.5	110.6	105.4	124.0	29,273,246	3,382,198,029	115.54	34.28	34.31	34.34	32.72	38.50	94,285,564	35.872	-5.64%
2007-10-02	0	117.0	116.9	117.0	109.3	118.4	19,940,321	2,313,612,680	116.03	36.33	36.29	36.33	33.93	36.76	64,225,348	36.023	8.74%
2007-09-28	0	107.6	107.3	107.4	105.5	109.6	13,054,218	1,409,582,911	107.98	33.41	33.31	33.34	32.76	34.03	42,046,048	33.525	-1.01%
2007-09-27	0	108.7	108.8	108.9	100.9	109.0	19,355,867	2,033,996,251	105.08	33.75	33.78	33.81	31.33	33.84	62,342,893	32.626	7.09%
2007-09-25	0	101.5	100.9	101.0	98.05	104.9	17,892,304	1,827,898,505	102.16	31.51	31.33	31.36	30.44	32.57	57,628,934	31.718	1.30%
2007-09-24	0	100.2	100.1	100.2	95.40	100.2	12,532,005	1,225,654,513	97.802	31.11	31.08	31.11	29.62	31.11	40,364,063	30.365	3.51%
2007-09-21	0	96.80	96.75	96.80	95.10	98.60	10,128,989	975,377,846	96.296	30.05	30.04	30.05	29.53	30.61	32,624,241	29.897	-0.41%
2007-09-20	0	97.20	97.40	97.45	96.50	98.80	14,027,928	1,366,724,609	97.429	30.18	30.24	30.26	29.96	30.67	45,182,249	30.249	-0.82%
2007-09-19	0	98.00	97.95	98.00	92.00	99.50	23,994,771	2,331,406,445	97.163	30.43	30.41	30.43	28.56	30.89	77,284,238	30.167	7.75%
2007-09-18	0	90.95	90.40	90.50	86.55	91.40	10,525,852	932,276,081	88.570	28.24	28.07	28.10	26.87	28.38	33,902,489	27.499	3.76%
2007-09-17	0	87.65	87.55	87.65	86.90	90.00	13,742,038	1,207,566,629	87.874	27.21	27.18	27.21	26.98	27.94	44,261,433	27.283	2.22%
2007-09-14	0	85.75	85.70	85.75	81.80	86.00	25,681,749	2,168,286,365	84.429	26.62	26.61	26.62	25.40	26.70	82,717,789	26.213	5.34%
2007-09-13	0	81.40	81.80	81.85	80.00	81.80	5,612,482	454,412,031	80.965	25.27	25.40	25.41	24.84	25.40	18,077,122	25.137	0.87%
2007-09-12	0	80.70	80.40	80.50	79.00	81.15	6,202,892	496,356,743	80.020	25.06	24.96	24.99	24.53	25.19	19,978,760	24.844	1.38%
2007-09-11	0	79.60	79.75	79.85	79.30	81.60	8,630,616	693,528,675	80.357	24.71	24.76	24.79	24.62	25.33	27,798,164	24.949	-1.61%
2007-09-10	0	80.90	80.50	80.65	78.20	81.50	16,026,444	1,287,323,991	80.325	25.12	24.99	25.04	24.28	25.30	51,619,226	24.939	-0.61%
2007-09-07	0	81.40	81.30	81.35	78.30	81.60	17,881,938	1,427,030,919	79.803	25.27	25.24	25.26	24.31	25.33	57,595,547	24.777	1.88%
2007-09-06	0	79.90	79.80	79.90	76.10	80.25	16,560,195	1,299,544,644	78.474	24.81	24.78	24.81	23.63	24.92	53,338,373	24.364	3.16%
2007-09-05	0	77.45	77.40	77.45	76.00	80.20	12,856,197	999,375,093	77.735	24.05	24.03	24.05	23.60	24.90	41,408,246	24.135	-1.46%
2007-09-04	0	78.60	78.40	78.70	78.10	80.30	10,363,311	818,209,275	78.952	24.40	24.34	24.43	24.25	24.93	33,378,964	24.513	-1.63%
2007-09-03	0	79.90	79.90	80.00	77.20	80.85	11,309,410	900,489,754	79.623	24.81	24.81	24.84	23.97	25.10	36,426,234	24.721	-1.48%
2007-08-31	0	81.10	81.00	81.10	79.20	82.55	12,164,930	983,644,343	80.859	25.18	25.15	25.18	24.59	25.63	39,181,760	25.105	2.14%
2007-08-30	0	79.40	79.05	79.10	78.25	80.30	14,462,906	1,149,316,391	79.466	24.65	24.54	24.56	24.29	24.93	46,583,261	24.672	2.39%
2007-08-29	0	77.55	77.50	77.55	73.95	78.00	19,910,948	1,506,876,811	75.681	24.08	24.06	24.08	22.96	24.22	64,130,741	23.497	-1.40%
2007-08-28	0	78.65	78.85	78.95	78.30	81.60	22,863,463	1,825,208,161	79.831	24.42	24.48	24.51	24.31	25.33	73,640,433	24.785	-0.69%
2007-08-27	0	79.40	79.40	79.50	75.50	80.90	23,093,811	1,815,339,992	78.607	24.59	24.59	24.62	23.38	25.05	74,576,310	24.342	7.22%
2007-08-24	0	74.05	73.80	73.90	69.60	74.20	19,731,800	1,417,745,902	71.851	22.93	22.85	22.88	21.55	22.98	63,719,446	22.250	4.59%
2007-08-23	0	70.80	70.75	70.80	70.00	72.30	23,614,379	1,673,121,965	70.852	21.92	21.91	21.92	21.68	22.39	76,257,369	21.940	2.68%
2007-08-22	0	68.95	68.70	68.90	65.80	69.25	21,427,386	1,454,395,817	67.876	21.35	21.27	21.34	20.38	21.44	69,194,963	21.019	6.24%
2007-08-21	0	64.90	64.85	64.90	64.55	70.10	35,913,333	2,420,254,574	67.392	20.10	20.08	20.10	19.99	21.71	115,974,097	20.869	2.45%
2007-08-20	0	63.35	63.30	63.35	60.00	64.00	26,881,170	1,663,637,299	61.889	19.62	19.60	19.62	18.58	19.82	86,806,741	19.165	8.94%
2007-08-17	0	58.15	57.95	58.00	54.05	59.40	27,873,090	1,579,518,093	56.668	18.01	17.95	17.96	16.74	18.39	90,009,926	17.548	-1.77%
2007-08-16	0	59.20	59.25	59.30	56.10	59.90	32,855,969	1,906,949,472	58.040	18.33	18.35	18.36	17.37	18.55	106,101,022	17.973	-3.58%
2007-08-15	0	61.40	61.45	61.50	60.65	62.55	20,113,568	1,237,874,795	61.544	19.01	19.03	19.04	18.78	19.37	64,952,281	19.058	-3.69%
2007-08-14	0	63.75	63.75	63.80	62.65	64.65	11,473,852	729,269,430	63.559	19.74	19.74	19.76	19.40	20.02	37,052,245	19.682	2.49%
2007-08-13	0	62.20	62.25	62.30	61.05	62.50	11,311,291	700,167,037	61.900	19.26	19.28	19.29	18.91	19.35	36,527,291	19.168	1.55%
2007-08-10	0	61.25	61.20	61.25	61.15	62.50	20,581,200	1,271,938,498	61.801	18.97	18.95	18.97	18.94	19.35	66,462,394	19.138	-4.30%
2007-08-09	0	64.00	64.20	64.25	63.35	66.90	19,254,817	1,261,606,267	65.522	19.82	19.88	19.90	19.62	20.72	62,179,136	20.290	-1.08%
2007-08-08	0	64.70	64.35	64.50	62.70	65.60	16,300,958	1,044,756,526	64.092	20.04	19.93	19.97	19.42	20.31	52,640,307	19.847	4.86%
2007-08-07	0	61.70	61.65	61.70	61.30	64.00	15,616,950	979,073,430	62.693	19.11	19.09	19.11	18.98	19.82	50,431,456	19.414	-0.48%
2007-08-06	0	62.00	62.15	62.20	60.90	63.50	15,618,092	974,924,864	62.423	19.20	19.25	19.26	18.86	19.66	50,435,144	19.330	-4.91%
2007-08-03	0	65.20	65.20	65.30	62.60	65.65	12,057,928	778,996,646	64.605	20.19	20.19	20.22	19.39	20.33	38,938,388	20.006	2.11%
2007-08-02	0	63.85	63.85	63.95	62.30	66.90	14,730,731	944,438,197	64.113	19.77	19.77	19.80	19.29	20.72	47,569,609	19.854	-1.62%
2007-08-01	0	64.90	64.85	64.90	62.50	68.00	21,196,613	1,371,267,259	64.693	20.10	20.08	20.10	19.35	21.06	68,449,733	20.033	-4.56%
2007-07-31	0	68.00	67.95	68.10	64.95	68.95	16,295,098	1,091,569,843	66.988	21.06	21.04	21.09	20.11	21.35	52,621,384	20.744	5.18%
2007-07-30	0	64.65	64.80	64.85	63.50	64.90	15,030,479	966,080,270	64.275	20.02	20.07	20.08	19.66	20.10	48,537,579	19.904	1.97%
2007-07-27	0	63.40	63.40	63.45	62.80	65.90	29,113,921	1,873,284,624	64.343	19.63	19.63	19.65	19.45	20.41	94,016,913	19.925	-4.37%
2007-07-26	0	66.30	66.15	66.30	65.50	68.50	17,881,440	1,196,742,075	66.926	20.53	20.48	20.53	20.28	21.21	57,744,121	20.725	0.76%
2007-07-25	0	65.80	65.80	65.85	64.10	67.00	16,565,535	1,092,303,472	65.938	20.38	20.38	20.39	19.85	20.75	53,494,700	20.419	0.15%
2007-07-24	0	65.70	65.65	65.70	65.00	68.65	19,930,970	1,327,979,239	66.629	20.35	20.33	20.35	20.13	21.26	64,362,621	20.633	3.96%
2007-07-23	0	63.20	63.05	63.20	62.15	63.95	10,217,350	648,276,690	63.449	19.57	19.52	19.57	19.25	19.80	32,994,652	19.648	1.04%
2007-07-20	0	62.55	62.45	62.55	62.00	63.75	13,629,370	855,750,280	62.787	19.37	19.34	19.37	19.20	19.74	44,013,010	19.443	2.54%
2007-07-19	0	61.00	61.00	61.05	59.60	61.10	11,300,648	681,994,928	60.350	18.89	18.89	18.91	18.46	18.92	36,492,922	18.688	0.16%
2007-07-18	0	60.90	61.20	61.25	60.40	62.55	13,801,500	850,729,885	61.640	18.86	18.95	18.97	18.70	19.37	44,568,865	19.088	-1.77%
2007-07-17	0	62.00	62.15	62.25	60.00	62.15	11,060,397	676,008,414	61.120	19.20	19.25	19.28	18.58	19.25	35,717,085	18.927	0.98%
2007-07-16	0	61.40	61.50	61.55	60.70	63.65	12,322,701	766,238,727	62.181	19.01	19.04	19.06	18.80	19.71	39,793,414	19.255	-3.53%
2007-07-13	0	63.65	63.30	63.35	61.75	63.80	15,403,624	968,824,262	62.896	19.71	19.60	19.62	19.12	19.76	49,742,567	19.477	3.83%
2007-07-12	0	61.30	61.40	61.45	60.20	61.40	14,805,578	899,054,874	60.724	18.98	19.01	19.03	18.64	19.01	47,811,311	18.804	4.16%
2007-07-11	0	58.85	58.85	58.90	57.00	59.85	11,616,552	684,123,462	58.892	18.22	18.22	18.24	17.65	18.53	37,513,063	18.237	0.26%
2007-07-10	0	58.70	58.50	58.70	56.90	59.90	14,315,413	837,790,571	58.524	18.18	18.12	18.18	17.62	18.55	46,228,433	18.123	2.26%
2007-07-09	0	57.40	57.35	57.40	55.55	57.85	14,585,103	829,469,683	56.871	17.77	17.76	17.77	17.20	17.91	47,099,336	17.611	3.42%
2007-07-06	0	55.50	55.70	55.75	54.00	56.10	11,790,352	649,868,081	55.119	17.19	17.25	17.26	16.72	17.37	38,074,311	17.068	0.54%
2007-07-05	0	55.20	55.05	55.10	54.20	56.60	12,178,898	676,141,643	55.517	17.09	17.05	17.06	16.78	17.53	39,329,034	17.192	-0.99%
2007-07-04	0	55.75	55.80	55.95	55.35	56.65	6,570,822	368,140,012	56.026	17.26	17.28	17.33	17.14	17.54	21,219,004	17.350	-0.71%
2007-07-03	0	56.15	56.15	56.20	55.00	56.80	11,053,841	619,738,727	56.065	17.39	17.39	17.40	17.03	17.59	35,695,913	17.362	1.63%
2007-06-29	0	55.25	55.30	55.40	54.60	56.40	9,623,132	532,741,118	55.360	17.11	17.12	17.16	16.91	17.47	31,075,758	17.143	-0.27%
2007-06-28	0	55.40	55.35	55.40	54.00	55.50	14,706,417	806,765,385	54.858	17.16	17.14	17.16	16.72	17.19	47,491,093	16.988	3.36%
2007-06-27	0	53.60	53.60	53.65	52.00	54.60	22,476,630	1,187,620,658	52.838	16.60	16.60	16.61	16.10	16.91	72,583,262	16.362	-2.19%
2007-06-26	0	54.80	55.15	55.35	54.60	57.50	12,113,989	670,391,040	55.340	16.97	17.08	17.14	16.91	17.81	39,119,425	17.137	-4.03%
2007-06-25	0	57.10	57.10	57.15	56.60	59.00	16,405,876	949,993,874	57.906	17.68	17.68	17.70	17.53	18.27	52,979,116	17.931	-0.26%
2007-06-22	0	57.25	57.20	57.50	54.00	57.95	27,275,840	1,538,223,458	56.395	17.73	17.71	17.81	16.72	17.95	88,081,240	17.464	6.02%
2007-06-21	0	54.00	53.85	53.95	52.40	54.55	13,919,917	748,647,446	53.782	16.72	16.68	16.71	16.23	16.89	44,951,266	16.655	4.55%
2007-06-20	0	51.65	51.50	51.65	50.95	55.00	17,830,114	941,860,478	52.824	15.99	15.95	15.99	15.78	17.03	57,578,375	16.358	-1.05%
2007-06-18	0	52.20	52.15	52.20	49.20	54.15	27,192,653	1,406,105,251	51.709	16.16	16.15	16.16	15.24	16.77	87,812,606	16.013	7.41%
2007-06-15	0	48.60	48.45	48.50	47.20	49.20	13,736,882	661,631,543	48.165	15.05	15.00	15.02	14.62	15.24	44,360,196	14.915	3.18%
2007-06-14	0	47.10	47.05	47.15	46.35	47.20	10,308,236	482,692,452	46.826	14.59	14.57	14.60	14.35	14.62	33,288,148	14.500	2.17%
2007-06-13	0	46.10	46.20	46.30	45.50	46.40	5,631,096	259,755,431	46.129	14.28	14.31	14.34	14.09	14.37	18,184,368	14.285	-0.22%
2007-06-12	0	46.20	46.20	46.25	45.70	46.40	8,269,029	380,812,153	46.053	14.31	14.31	14.32	14.15	14.37	26,702,984	14.261	0.11%
2007-06-11	0	46.15	46.05	46.20	45.95	46.55	6,357,106	293,278,732	46.134	14.29	14.26	14.31	14.23	14.41	20,528,856	14.286	0.76%
2007-06-08	0	45.80	45.85	45.90	45.25	46.20	12,917,109	593,350,328	45.935	14.18	14.20	14.21	14.01	14.31	41,712,922	14.225	-2.45%
2007-06-07	0	46.95	46.85	46.95	46.55	47.40	6,914,913	324,471,278	46.923	14.54	14.51	14.54	14.41	14.68	22,330,169	14.531	-0.53%
2007-06-06	0	47.20	47.10	47.20	46.90	47.80	10,658,091	504,051,862	47.293	14.62	14.59	14.62	14.52	14.80	34,417,927	14.645	-0.74%
2007-06-05	0	47.55	47.60	47.65	46.10	47.75	13,640,100	642,716,527	47.120	14.72	14.74	14.76	14.28	14.79	44,047,660	14.591	1.17%
2007-06-04	0	47.00	47.05	47.10	46.15	47.45	21,091,903	990,100,044	46.942	14.55	14.57	14.59	14.29	14.69	68,111,595	14.536	-0.11%
2007-06-01	0	47.05	46.70	46.75	46.00	47.50	33,701,205	1,579,650,037	46.872	14.57	14.46	14.48	14.24	14.71	108,830,523	14.515	3.98%
2007-05-31	0	45.25	45.25	45.30	43.50	45.65	15,306,554	687,294,573	44.902	14.01	14.01	14.03	13.47	14.14	49,429,101	13.905	3.67%
2007-05-30	0	43.65	43.70	43.75	42.70	44.50	18,138,826	789,292,392	43.514	13.52	13.53	13.55	13.22	13.78	58,575,292	13.475	-2.89%
2007-05-29	0	44.95	45.00	45.10	44.55	45.50	6,944,394	312,601,701	45.015	13.92	13.94	13.97	13.80	14.09	22,425,371	13.940	-0.88%
2007-05-28	0	45.35	45.30	45.45	45.10	45.95	7,026,309	318,743,243	45.364	14.04	14.03	14.07	13.97	14.23	22,689,897	14.048	0.00%
2007-05-25	0	45.35	45.35	45.55	44.90	46.20	18,551,869	843,301,053	45.456	14.04	14.04	14.11	13.90	14.31	59,909,122	14.076	-3.30%
2007-05-23	0	46.90	46.95	47.00	45.80	47.00	8,674,113	404,258,497	46.605	14.52	14.54	14.55	14.18	14.55	28,011,113	14.432	1.74%
2007-05-22	0	46.10	46.05	46.10	46.00	46.95	5,525,282	256,109,393	46.352	14.28	14.26	14.28	14.24	14.54	17,842,666	14.354	-0.22%
2007-05-21	0	46.20	46.10	46.15	46.10	47.95	14,191,700	666,598,690	46.971	14.31	14.28	14.29	14.28	14.85	45,828,929	14.545	-0.43%
2007-05-18	0	46.40	46.35	46.40	45.45	46.75	12,634,500	580,555,860	45.950	14.37	14.35	14.37	14.07	14.48	40,800,299	14.229	0.00%
2007-05-17	0	46.40	46.25	46.40	45.90	47.20	14,215,897	657,217,764	46.231	14.37	14.32	14.37	14.21	14.62	45,907,068	14.316	-0.64%
2007-05-16	0	46.70	46.70	46.80	46.10	47.00	4,966,211	231,736,542	46.663	14.46	14.46	14.49	14.28	14.55	16,037,270	14.450	-0.32%
2007-05-15	0	46.85	46.75	46.80	46.15	48.00	15,920,984	747,962,886	46.980	14.51	14.48	14.49	14.29	14.86	51,413,266	14.548	-1.78%
2007-05-14	0	47.70	47.60	47.75	46.20	49.50	23,189,646	1,102,989,602	47.564	14.77	14.74	14.79	14.31	15.33	74,885,788	14.729	7.31%
2007-05-11	0	44.45	44.60	44.65	44.00	44.75	10,502,082	466,961,820	44.464	13.76	13.81	13.83	13.63	13.86	33,914,131	13.769	-2.84%
2007-05-10	0	45.75	45.60	45.65	44.15	46.45	11,836,877	539,525,921	45.580	14.17	14.12	14.14	13.67	14.38	38,224,553	14.115	2.35%
2007-05-09	0	44.70	44.70	44.75	43.55	44.95	7,471,330	331,745,011	44.402	13.84	13.84	13.86	13.49	13.92	24,126,993	13.750	1.94%
2007-05-08	0	43.85	43.85	43.90	43.40	45.00	6,817,500	302,028,900	44.302	13.58	13.58	13.59	13.44	13.94	22,015,595	13.719	-1.24%
2007-05-07	0	44.40	44.40	44.45	43.40	45.00	15,619,514	694,060,626	44.435	13.75	13.75	13.76	13.44	13.94	50,439,736	13.760	3.02%
2007-05-04	0	43.10	43.10	43.20	42.80	43.50	8,027,530	345,994,851	43.101	13.35	13.35	13.38	13.25	13.47	25,923,117	13.347	1.59%
2007-05-03	0	42.65	42.65	42.70	42.00	42.95	5,485,585	232,651,185	42.411	13.14	13.14	13.15	12.94	13.23	17,808,295	13.064	2.03%
2007-05-02	0	41.80	41.80	41.85	41.45	42.75	7,356,139	306,502,231	41.666	12.88	12.88	12.89	12.77	13.17	23,880,825	12.835	-0.12%
2007-04-30	0	41.85	41.85	42.05	41.10	43.00	8,689,000	363,905,850	41.881	12.89	12.89	12.95	12.66	13.25	28,207,799	12.901	-0.59%
2007-04-27	0	42.10	42.05	42.10	41.80	42.55	6,379,928	268,690,813	42.115	12.97	12.95	12.97	12.88	13.11	20,711,673	12.973	-1.17%
2007-04-26	0	42.60	42.60	42.75	42.45	43.10	3,651,255	156,163,834	42.770	13.12	13.12	13.17	13.08	13.28	11,853,362	13.175	0.35%
2007-04-25	0	42.45	42.40	42.70	41.80	42.95	6,740,000	286,781,900	42.549	13.08	13.06	13.15	12.88	13.23	21,880,603	13.107	-0.47%
2007-04-24	0	42.65	42.60	42.65	41.80	43.20	8,313,290	354,880,454	42.688	13.14	13.12	13.14	12.88	13.31	26,988,101	13.150	-0.12%
2007-04-23	0	42.70	42.55	42.70	42.00	43.15	9,001,388	383,218,502	42.573	13.15	13.11	13.15	12.94	13.29	29,221,929	13.114	2.40%
2007-04-20	0	41.70	41.65	41.70	40.20	42.75	12,665,735	528,485,151	41.726	12.85	12.83	12.85	12.38	13.17	41,117,793	12.853	-0.12%
2007-04-19	0	41.75	41.80	42.10	40.65	42.85	12,871,905	539,921,861	41.946	12.86	12.88	12.97	12.52	13.20	41,787,099	12.921	-3.69%
2007-04-18	0	43.35	43.40	43.50	42.70	43.85	10,477,487	451,502,867	43.093	13.35	13.37	13.40	13.15	13.51	34,013,908	13.274	-1.14%
2007-04-17	0	43.85	43.85	43.90	42.25	45.05	13,560,891	592,958,697	43.726	13.51	13.51	13.52	13.01	13.88	44,023,810	13.469	-1.46%
2007-04-16	0	44.50	44.45	44.50	44.20	45.15	12,769,431	571,884,616	44.785	13.71	13.69	13.71	13.62	13.91	41,454,430	13.796	2.06%
2007-04-13	0	43.60	43.50	43.55	43.00	44.40	20,615,706	904,902,864	43.894	13.43	13.40	13.41	13.25	13.68	66,926,423	13.521	1.99%
2007-04-12	0	42.75	42.65	42.70	39.75	43.30	27,517,049	1,137,986,760	41.356	13.17	13.14	13.15	12.24	13.34	89,330,807	12.739	6.08%
2007-04-11	0	40.30	40.40	40.50	39.75	40.95	12,506,150	505,210,349	40.397	12.41	12.44	12.48	12.24	12.61	40,599,719	12.444	1.51%
2007-04-10	0	39.70	39.75	39.85	39.30	40.30	19,220,073	768,163,598	39.967	12.23	12.24	12.28	12.11	12.41	62,395,667	12.311	1.28%
2007-04-04	0	39.20	39.15	39.25	38.70	39.40	13,634,082	532,881,739	39.085	12.07	12.06	12.09	11.92	12.14	44,261,416	12.039	2.35%
2007-04-03	0	38.30	38.30	38.50	38.00	38.55	4,451,782	170,683,675	38.341	11.80	11.80	11.86	11.71	11.87	14,452,178	11.810	0.79%
2007-04-02	0	38.00	37.95	38.00	37.70	39.35	9,417,836	359,275,113	38.148	11.71	11.69	11.71	11.61	12.12	30,573,878	11.751	-0.78%
2007-03-30	0	38.30	38.25	38.30	38.15	38.55	8,593,208	330,073,700	38.411	11.80	11.78	11.80	11.75	11.87	27,896,821	11.832	0.52%
2007-03-29	0	38.10	38.05	38.10	37.75	38.70	13,987,900	533,962,265	38.173	11.74	11.72	11.74	11.63	11.92	45,410,044	11.759	0.93%
2007-03-28	0	37.75	37.40	37.45	36.60	39.50	8,483,898	320,343,722	37.759	11.63	11.52	11.54	11.27	12.17	27,541,960	11.631	0.00%
2007-03-27	0	37.75	37.65	37.85	37.30	37.95	9,312,620	350,626,499	37.651	11.63	11.60	11.66	11.49	11.69	30,232,306	11.598	1.21%
2007-03-26	0	37.30	37.25	37.30	37.05	37.65	6,024,757	225,177,650	37.375	11.49	11.47	11.49	11.41	11.60	19,558,653	11.513	0.81%
2007-03-23	0	37.00	37.00	37.05	36.25	37.50	13,141,712	484,035,428	36.832	11.40	11.40	11.41	11.17	11.55	42,662,995	11.346	2.78%
2007-03-22	0	36.00	35.90	36.05	35.65	36.50	11,584,583	417,731,983	36.059	11.09	11.06	11.10	10.98	11.24	37,607,962	11.108	1.27%
2007-03-21	0	35.55	35.45	35.55	35.50	35.85	6,787,505	241,989,230	35.652	10.95	10.92	10.95	10.94	11.04	22,034,823	10.982	-0.28%
2007-03-20	0	35.65	35.50	35.55	35.35	36.00	7,838,960	279,276,828	35.627	10.98	10.94	10.95	10.89	11.09	25,448,246	10.974	0.85%
2007-03-19	0	35.35	35.30	35.35	34.70	35.75	5,183,157	183,184,135	35.342	10.89	10.87	10.89	10.69	11.01	16,826,499	10.887	0.71%
2007-03-16	0	35.10	35.00	35.05	34.85	35.80	6,667,300	235,720,003	35.355	10.81	10.78	10.80	10.74	11.03	21,644,592	10.890	-0.71%
2007-03-15	0	35.35	35.30	35.40	35.00	35.65	8,812,589	311,306,876	35.325	10.89	10.87	10.90	10.78	10.98	28,609,016	10.881	1.87%
2007-03-14	0	34.70	34.80	34.85	33.90	35.25	14,407,310	495,658,399	34.403	10.69	10.72	10.74	10.44	10.86	46,771,608	10.597	-1.56%
2007-03-13	0	35.25	35.40	35.45	35.05	36.00	7,298,507	259,297,246	35.527	10.86	10.90	10.92	10.80	11.09	23,693,730	10.944	-1.40%
2007-03-12	0	35.75	35.70	35.75	34.35	36.30	14,177,652	504,670,485	35.596	11.01	11.00	11.01	10.58	11.18	46,026,051	10.965	2.73%
2007-03-09	0	34.80	34.65	34.80	34.00	35.75	10,413,194	358,588,961	34.436	10.72	10.67	10.72	10.47	11.01	33,805,188	10.608	-0.57%
2007-03-08	0	35.00	34.75	34.80	33.90	35.60	14,676,641	513,085,380	34.959	10.78	10.70	10.72	10.44	10.97	47,645,959	10.769	2.34%
2007-03-07	0	34.20	33.80	34.00	32.75	34.80	15,810,405	538,286,422	34.046	10.53	10.41	10.47	10.09	10.72	51,326,588	10.487	2.86%
2007-03-06	0	33.25	33.60	33.65	32.25	35.10	21,273,070	715,974,899	33.656	10.24	10.35	10.37	9.934	10.81	69,060,476	10.367	2.78%
2007-03-05	0	32.35	32.25	32.30	30.80	32.55	15,743,569	503,941,579	32.009	9.965	9.934	9.950	9.487	10.03	51,109,613	9.8600	-3.00%
2007-03-02	0	33.35	33.25	33.30	32.65	34.40	21,808,540	728,188,757	33.390	10.27	10.24	10.26	10.06	10.60	70,798,815	10.285	-2.77%
2007-03-01	0	34.30	34.30	34.35	34.00	35.30	13,228,217	456,028,248	34.474	10.57	10.57	10.58	10.47	10.87	42,943,824	10.619	-3.24%
2007-02-28	0	35.45	35.40	35.45	32.70	35.50	27,813,574	963,870,714	34.655	10.92	10.90	10.92	10.07	10.94	90,293,440	10.675	-2.48%
2007-02-27	0	36.35	36.35	36.40	35.45	37.35	16,056,857	582,093,065	36.252	11.20	11.20	11.21	10.92	11.51	52,126,665	11.167	-2.68%
2007-02-26	0	37.35	37.35	37.50	36.75	37.70	7,797,000	290,663,375	37.279	11.51	11.51	11.55	11.32	11.61	25,312,028	11.483	-1.97%
2007-02-23	0	38.10	37.90	38.00	37.60	38.90	8,863,530	336,222,844	37.933	11.74	11.67	11.71	11.58	11.98	28,774,390	11.685	-1.55%
2007-02-22	0	38.70	38.65	38.70	38.25	39.10	4,588,374	177,511,603	38.687	11.92	11.91	11.92	11.78	12.04	14,895,607	11.917	-0.51%
2007-02-21	0	38.90	38.90	38.95	38.10	39.20	4,250,303	163,776,573	38.533	11.98	11.98	12.00	11.74	12.07	13,798,100	11.870	0.39%
2007-02-16	0	38.75	38.60	38.70	38.10	38.90	5,471,100	210,333,305	38.444	11.94	11.89	11.92	11.74	11.98	17,761,271	11.842	1.97%
2007-02-15	0	38.00	37.95	38.10	37.60	38.90	6,631,904	252,895,850	38.133	11.71	11.69	11.74	11.58	11.98	21,529,683	11.746	-0.26%
2007-02-14	0	38.10	38.05	38.10	38.00	39.00	5,248,535	201,717,470	38.433	11.74	11.72	11.74	11.71	12.01	17,038,741	11.839	-0.65%
2007-02-13	0	38.35	38.40	38.50	38.25	39.50	8,714,202	337,148,441	38.690	11.81	11.83	11.86	11.78	12.17	28,289,614	11.918	-2.17%
2007-02-12	0	39.20	39.15	39.20	38.20	39.50	11,762,549	460,837,683	39.178	12.07	12.06	12.07	11.77	12.17	38,185,708	12.068	2.62%
2007-02-09	0	38.20	38.15	38.25	37.95	38.70	5,748,654	220,333,638	38.328	11.77	11.75	11.78	11.69	11.92	18,662,317	11.806	-0.91%
2007-02-08	0	38.55	38.45	38.50	37.45	38.70	12,871,500	490,463,409	38.105	11.87	11.84	11.86	11.54	11.92	41,785,785	11.738	1.98%
2007-02-07	0	37.80	37.75	37.80	36.20	38.10	16,073,816	600,005,431	37.328	11.64	11.63	11.64	11.15	11.74	52,181,720	11.498	3.70%
2007-02-06	0	36.45	36.25	36.35	36.05	36.90	10,496,937	384,515,082	36.631	11.23	11.17	11.20	11.10	11.37	34,077,050	11.284	0.14%
2007-02-05	0	36.40	36.25	36.35	35.85	37.00	15,084,213	549,187,069	36.408	11.21	11.17	11.20	11.04	11.40	48,969,093	11.215	-0.55%
2007-02-02	0	36.60	36.60	36.65	36.05	37.70	17,534,570	645,592,079	36.818	11.27	11.27	11.29	11.10	11.61	56,923,883	11.341	-2.79%
2007-02-01	0	37.65	37.40	37.65	37.10	37.85	9,245,409	345,714,524	37.393	11.60	11.52	11.60	11.43	11.66	30,014,114	11.518	-0.13%
2007-01-31	0	37.70	37.40	37.60	36.75	38.50	11,466,485	430,978,460	37.586	11.61	11.52	11.58	11.32	11.86	37,224,571	11.578	-1.69%
2007-01-30	0	38.35	38.30	38.35	37.65	39.40	11,775,987	451,331,153	38.326	11.81	11.80	11.81	11.60	12.14	38,229,333	11.806	0.92%
2007-01-29	0	38.00	37.95	38.00	37.45	38.55	9,977,678	380,240,258	38.109	11.71	11.69	11.71	11.54	11.87	32,391,338	11.739	1.06%
2007-01-26	0	37.60	37.65	37.70	37.05	38.20	10,266,790	386,185,981	37.615	11.58	11.60	11.61	11.41	11.77	33,329,905	11.587	-2.34%
2007-01-25	0	38.50	38.65	38.70	37.30	39.45	10,923,675	420,848,036	38.526	11.86	11.91	11.92	11.49	12.15	35,462,404	11.867	-1.16%
2007-01-24	0	38.95	39.05	39.10	38.75	39.50	14,744,176	575,283,615	39.018	12.00	12.03	12.04	11.94	12.17	47,865,203	12.019	2.50%
2007-01-23	0	38.00	38.00	38.05	37.20	38.45	10,738,900	406,894,958	37.890	11.71	11.71	11.72	11.46	11.84	34,862,554	11.671	-0.65%
2007-01-22	0	38.25	38.15	38.20	37.00	38.80	14,609,952	554,806,779	37.975	11.78	11.75	11.77	11.40	11.95	47,429,461	11.698	2.68%
2007-01-19	0	37.25	37.25	37.30	36.90	38.00	15,554,055	583,450,593	37.511	11.47	11.47	11.49	11.37	11.71	50,494,378	11.555	-2.87%
2007-01-18	0	38.35	38.45	38.50	36.75	39.15	20,071,658	760,486,754	37.889	11.81	11.84	11.86	11.32	12.06	65,160,236	11.671	-1.92%
2007-01-17	0	39.10	39.25	39.30	38.60	40.70	13,926,618	553,409,445	39.738	12.04	12.09	12.11	11.89	12.54	45,211,099	12.241	-0.64%
2007-01-16	0	39.35	39.30	39.35	38.85	39.95	10,157,000	400,666,333	39.447	12.12	12.11	12.12	11.97	12.31	32,973,485	12.151	1.55%
2007-01-15	0	38.75	38.75	39.00	37.50	39.35	12,548,894	483,729,663	38.548	11.94	11.94	12.01	11.55	12.12	40,738,483	11.874	2.51%
2007-01-12	0	37.80	37.75	37.80	37.10	38.60	12,490,342	470,446,078	37.665	11.64	11.63	11.64	11.43	11.89	40,548,401	11.602	2.44%
2007-01-11	0	36.90	37.45	37.50	35.00	38.95	22,239,489	820,078,167	36.875	11.37	11.54	11.55	10.78	12.00	72,197,840	11.359	-2.89%
2007-01-10	0	38.00	37.95	38.00	37.60	38.65	15,981,900	607,339,250	38.002	11.71	11.69	11.71	11.58	11.91	51,883,326	11.706	-4.28%
2007-01-09	0	39.70	39.65	39.70	38.50	44.00	23,217,855	935,750,358	40.303	12.23	12.21	12.23	11.86	13.55	75,373,988	12.415	-4.34%
2007-01-08	0	41.50	41.40	41.45	37.25	41.85	34,432,068	1,346,954,983	39.119	12.78	12.75	12.77	11.47	12.89	111,779,589	12.050	4.53%
2007-01-05	0	39.70	39.60	39.80	38.85	41.90	47,569,197	1,914,620,339	40.249	12.23	12.20	12.26	11.97	12.91	154,427,706	12.398	-9.05%
2007-01-04	0	43.65	43.75	43.80	43.00	49.25	18,656,019	848,923,066	45.504	13.45	13.48	13.49	13.25	15.17	60,564,533	14.017	-8.78%
2007-01-03	0	47.85	47.65	47.85	46.20	50.10	14,114,518	673,668,092	47.729	14.74	14.68	14.74	14.23	15.43	45,821,094	14.702	4.13%
2007-01-02	0	45.95	46.00	46.10	43.75	46.00	9,367,722	419,934,047	44.828	14.15	14.17	14.20	13.48	14.17	30,411,189	13.809	6.74%
2006-12-29	0	43.05	42.90	42.95	42.95	43.90	7,157,693	309,819,367	43.285	13.26	13.21	13.23	13.23	13.52	23,236,594	13.333	0.94%
2006-12-28	0	42.65	42.55	42.70	41.05	45.00	16,187,288	702,642,885	43.407	13.14	13.11	13.15	12.64	13.86	52,550,094	13.371	-5.01%
2006-12-27	0	44.90	45.15	45.20	39.55	45.15	13,199,140	564,377,031	42.759	13.83	13.91	13.92	12.18	13.91	42,849,429	13.171	17.23%
2006-12-22	0	38.30	38.30	38.35	36.50	38.35	10,806,634	408,067,090	37.761	11.80	11.80	11.81	11.24	11.81	35,082,444	11.632	3.10%
2006-12-21	0	37.15	37.00	37.10	36.50	37.65	8,934,484	331,443,971	37.097	11.44	11.40	11.43	11.24	11.60	29,004,733	11.427	1.64%
2006-12-20	0	36.55	36.50	36.55	36.10	38.05	17,413,368	651,112,261	37.392	11.26	11.24	11.26	11.12	11.72	56,530,416	11.518	2.52%
2006-12-19	0	35.65	35.60	35.70	34.50	36.15	17,248,000	607,760,175	35.237	10.98	10.97	11.00	10.63	11.14	55,993,568	10.854	-0.83%
2006-12-18	0	35.95	35.80	35.85	33.30	37.15	23,667,747	847,744,178	35.819	11.07	11.03	11.04	10.26	11.44	76,834,509	11.033	8.77%
2006-12-15	0	33.05	33.00	33.05	31.65	33.20	20,019,758	650,553,842	32.496	10.18	10.17	10.18	9.749	10.23	64,991,749	10.010	5.59%
2006-12-14	0	31.30	31.25	31.40	30.30	31.40	5,730,239	177,155,650	30.916	9.642	9.626	9.672	9.333	9.672	18,602,535	9.5232	2.45%
2006-12-13	0	30.55	30.50	30.55	30.05	31.05	7,183,511	218,473,178	30.413	9.410	9.395	9.410	9.256	9.564	23,320,409	9.3683	-0.81%
2006-12-12	0	30.80	30.70	30.85	30.55	31.15	5,106,231	157,257,246	30.797	9.487	9.457	9.503	9.410	9.595	16,576,768	9.4866	-0.48%
2006-12-11	0	30.95	30.90	30.95	30.30	31.00	9,664,170	297,335,656	30.767	9.534	9.518	9.534	9.333	9.549	31,373,571	9.4773	2.31%
2006-12-08	0	30.25	30.20	30.40	29.70	30.70	7,042,539	213,281,412	30.285	9.318	9.303	9.364	9.149	9.457	22,862,760	9.3288	0.83%
2006-12-07	0	30.00	30.00	30.05	29.70	30.40	6,713,056	201,437,749	30.007	9.241	9.241	9.256	9.149	9.364	21,793,133	9.2432	-0.66%
2006-12-06	0	30.20	30.25	30.35	29.90	30.75	5,734,032	173,809,052	30.312	9.303	9.318	9.349	9.210	9.472	18,614,849	9.3371	-0.98%
2006-12-05	0	30.50	30.50	30.55	30.00	30.90	7,742,697	235,771,392	30.451	9.395	9.395	9.410	9.241	9.518	25,135,739	9.3799	1.33%
2006-12-04	0	30.10	30.10	30.25	29.50	31.00	9,081,152	274,841,577	30.265	9.272	9.272	9.318	9.087	9.549	29,480,873	9.3227	1.35%
2006-12-01	0	29.70	29.60	29.70	29.60	30.35	9,549,700	286,533,020	30.004	9.149	9.118	9.149	9.118	9.349	31,001,958	9.2424	-0.50%
2006-11-30	0	29.85	29.95	30.00	29.35	29.95	12,358,921	366,745,629	29.675	9.195	9.226	9.241	9.041	9.226	40,121,758	9.1408	2.40%
2006-11-29	0	29.15	29.10	29.15	28.50	29.50	11,086,600	322,097,610	29.053	8.979	8.964	8.979	8.779	9.087	35,991,320	8.9493	0.87%
2006-11-28	0	28.90	29.00	29.05	28.55	29.20	14,796,875	428,165,300	28.936	8.902	8.933	8.948	8.794	8.995	48,036,284	8.9134	-2.69%
2006-11-27	0	29.70	29.60	29.65	29.15	29.75	7,398,000	217,912,850	29.456	9.149	9.118	9.133	8.979	9.164	24,016,722	9.0734	0.51%
2006-11-24	0	29.55	29.50	29.55	28.70	30.10	8,964,791	264,608,765	29.516	9.102	9.087	9.102	8.841	9.272	29,103,121	9.0921	1.55%
2006-11-23	0	29.10	29.10	29.15	28.70	29.90	15,272,738	450,643,766	29.506	8.964	8.964	8.979	8.841	9.210	49,581,116	9.0890	0.52%
2006-11-22	0	28.95	28.85	28.95	28.60	29.10	7,038,260	202,992,013	28.841	8.918	8.887	8.918	8.810	8.964	22,848,869	8.8841	1.22%
2006-11-21	0	28.60	28.55	28.60	28.50	28.80	6,095,347	174,424,622	28.616	8.810	8.794	8.810	8.779	8.871	19,787,815	8.8147	0.00%
2006-11-20	0	28.60	28.55	28.60	28.45	29.00	8,612,259	246,494,720	28.621	8.810	8.794	8.810	8.764	8.933	27,958,668	8.8164	-0.35%
2006-11-17	0	28.70	28.70	28.75	28.35	29.25	9,471,020	274,009,878	28.931	8.841	8.841	8.856	8.733	9.010	30,746,533	8.9119	-0.52%
2006-11-16	0	28.85	28.85	28.90	28.15	29.10	9,871,500	283,537,575	28.723	8.887	8.887	8.902	8.671	8.964	32,046,644	8.8477	-0.35%
2006-11-15	0	28.95	28.95	29.00	28.40	29.00	7,181,474	206,427,054	28.744	8.918	8.918	8.933	8.748	8.933	23,313,796	8.8543	1.05%
2006-11-14	0	28.65	28.40	28.60	28.30	29.30	11,253,900	322,599,051	28.666	8.825	8.748	8.810	8.717	9.025	36,534,440	8.8300	-1.38%
2006-11-13	0	29.05	29.00	29.05	28.30	29.40	11,716,392	339,226,104	28.953	8.948	8.933	8.948	8.717	9.056	38,035,865	8.9186	1.93%
2006-11-10	0	28.50	28.45	28.65	28.35	28.90	9,972,515	286,340,368	28.713	8.779	8.764	8.825	8.733	8.902	32,374,577	8.8446	0.18%
2006-11-09	0	28.45	28.40	28.45	28.00	28.70	10,098,000	285,832,784	28.306	8.764	8.748	8.764	8.625	8.841	32,781,949	8.7192	1.79%
2006-11-08	0	27.95	27.90	27.95	27.70	28.20	6,315,000	176,513,300	27.951	8.610	8.594	8.610	8.533	8.687	20,500,892	8.6100	-0.36%
2006-11-07	0	28.05	28.00	28.10	27.85	28.60	15,374,992	434,601,695	28.267	8.640	8.625	8.656	8.579	8.810	49,913,072	8.7072	-0.53%
2006-11-06	0	28.20	28.05	28.10	27.70	28.35	6,515,500	182,881,000	28.069	8.687	8.640	8.656	8.533	8.733	21,151,791	8.6461	0.00%
2006-11-03	0	28.20	28.20	28.25	27.50	28.30	13,386,517	373,594,857	27.908	8.687	8.687	8.702	8.471	8.717	43,457,726	8.5967	2.73%
2006-11-02	0	27.45	27.40	27.45	27.00	27.70	7,306,866	200,496,645	27.439	8.456	8.440	8.456	8.317	8.533	23,720,866	8.4523	1.10%
2006-11-01	0	27.15	27.15	27.20	26.80	27.20	6,623,701	179,065,562	27.034	8.363	8.363	8.379	8.255	8.379	21,503,053	8.3274	0.37%
2006-10-31	0	27.05	27.05	27.10	26.75	27.20	5,167,226	139,588,202	27.014	8.332	8.332	8.348	8.240	8.379	16,774,781	8.3213	0.00%
2006-10-27	0	27.05	27.10	27.20	26.65	27.35	8,321,600	224,639,900	26.995	8.332	8.348	8.379	8.209	8.425	27,015,079	8.3154	-0.73%
2006-10-26	0	27.25	27.20	27.25	27.05	27.45	8,618,541	234,443,026	27.202	8.394	8.379	8.394	8.332	8.456	27,979,062	8.3792	0.18%
2006-10-25	0	27.20	27.20	27.25	27.00	27.65	17,647,000	481,279,137	27.273	8.379	8.379	8.394	8.317	8.517	57,288,874	8.4009	-1.81%
2006-10-24	0	27.70	27.65	27.70	27.55	27.80	8,420,680	233,157,886	27.689	8.533	8.517	8.533	8.486	8.563	27,336,730	8.5291	-0.36%
2006-10-23	0	27.80	27.90	27.95	27.35	28.35	11,266,360	313,467,660	27.823	8.563	8.594	8.610	8.425	8.733	36,574,890	8.5706	-1.07%
2006-10-20	0	28.10	28.05	28.15	28.00	28.65	10,041,000	284,350,575	28.319	8.656	8.640	8.671	8.625	8.825	32,596,905	8.7232	-0.71%
2006-10-19	0	28.30	28.25	28.30	28.20	28.70	7,400,575	210,609,773	28.459	8.717	8.702	8.717	8.687	8.841	24,025,081	8.7662	-1.05%
2006-10-18	0	28.60	28.55	28.60	27.55	28.60	13,702,218	385,347,003	28.123	8.810	8.794	8.810	8.486	8.810	44,482,611	8.6629	2.51%
2006-10-17	0	27.90	27.85	27.90	27.45	27.95	5,496,500	152,330,091	27.714	8.594	8.579	8.594	8.456	8.610	17,843,730	8.5369	1.09%
2006-10-16	0	27.60	27.50	27.55	27.15	27.85	8,735,313	240,435,295	27.525	8.502	8.471	8.486	8.363	8.579	28,358,148	8.4785	-0.36%
2006-10-13	0	27.70	27.65	27.75	27.55	27.95	6,077,974	168,466,764	27.718	8.533	8.517	8.548	8.486	8.610	19,731,415	8.5380	0.18%
2006-10-12	0	27.65	27.60	27.65	27.45	27.95	10,034,450	277,084,307	27.613	8.517	8.502	8.517	8.456	8.610	32,575,641	8.5059	-0.54%
2006-10-11	0	27.80	27.65	27.80	27.65	28.40	8,525,864	237,336,242	27.837	8.563	8.517	8.563	8.517	8.748	27,678,197	8.5748	-0.89%
2006-10-10	0	28.05	28.00	28.05	27.45	28.15	6,748,650	188,322,365	27.905	8.640	8.625	8.640	8.456	8.671	21,908,685	8.5958	1.63%
2006-10-09	0	27.60	27.50	27.55	27.15	27.80	2,510,706	69,000,814	27.483	8.502	8.471	8.486	8.363	8.563	8,150,707	8.4656	0.00%
2006-10-06	0	27.60	27.55	27.60	27.40	27.65	3,646,063	100,473,898	27.557	8.502	8.486	8.502	8.440	8.517	11,836,507	8.4885	-0.18%
2006-10-05	0	27.65	27.60	27.65	27.40	28.05	8,093,380	223,759,362	27.647	8.517	8.502	8.517	8.440	8.640	26,274,190	8.5163	0.55%
2006-10-04	0	27.50	27.45	27.50	27.10	27.70	10,487,550	287,661,165	27.429	8.471	8.456	8.471	8.348	8.533	34,046,576	8.4490	-0.72%
2006-10-03	0	27.70	27.65	27.75	27.60	28.00	8,261,550	229,331,075	27.759	8.533	8.517	8.548	8.502	8.625	26,820,133	8.5507	-1.07%
2006-09-29	0	28.00	27.95	28.00	27.50	28.25	7,879,915	218,901,436	27.780	8.625	8.610	8.625	8.471	8.702	25,581,201	8.5571	0.00%
2006-09-28	0	28.00	27.95	28.00	27.95	28.60	6,689,668	189,187,948	28.281	8.625	8.610	8.625	8.610	8.810	21,717,207	8.7114	-2.10%
2006-09-27	0	28.60	28.55	28.60	27.85	28.70	10,563,404	298,658,297	28.273	8.810	8.794	8.810	8.579	8.841	34,292,827	8.7091	2.88%
2006-09-26	0	27.80	27.80	27.85	27.50	28.55	13,846,125	387,223,120	27.966	8.563	8.563	8.579	8.471	8.794	44,949,788	8.6146	-2.46%
2006-09-25	0	28.50	28.50	28.55	28.30	29.60	15,749,791	456,305,969	28.972	8.779	8.779	8.794	8.717	9.118	51,129,812	8.9245	-0.70%
2006-09-22	0	28.70	28.70	28.75	28.20	28.80	11,569,375	330,633,620	28.578	8.841	8.841	8.856	8.687	8.871	37,558,592	8.8031	-0.52%
2006-09-21	0	28.85	28.70	28.75	27.80	29.00	16,731,238	473,964,469	28.328	8.887	8.841	8.856	8.563	8.933	54,315,962	8.7261	4.34%
2006-09-20	0	27.65	27.60	27.65	26.60	27.75	13,094,953	358,380,555	27.368	8.517	8.502	8.517	8.194	8.548	42,511,198	8.4303	2.60%
2006-09-19	0	26.95	26.90	26.95	26.55	27.20	10,484,042	281,306,221	26.832	8.302	8.286	8.302	8.178	8.379	34,035,188	8.2652	1.89%
2006-09-18	0	26.45	26.50	26.55	26.10	26.75	7,974,500	211,003,950	26.460	8.148	8.163	8.178	8.040	8.240	25,888,260	8.1506	0.76%
2006-09-15	0	26.25	26.25	26.30	26.05	26.40	2,545,899	66,817,126	26.245	8.086	8.086	8.101	8.024	8.132	8,264,956	8.0844	-0.38%
2006-09-14	0	26.35	26.30	26.40	26.05	26.45	5,060,997	133,031,994	26.286	8.117	8.101	8.132	8.024	8.148	16,429,921	8.0969	0.38%
2006-09-13	0	26.25	26.20	26.25	26.05	26.45	6,641,589	174,283,232	26.241	8.086	8.071	8.086	8.024	8.148	21,561,124	8.0832	0.77%
2006-09-12	0	26.05	26.00	26.05	25.70	26.15	5,703,765	147,838,952	25.920	8.024	8.009	8.024	7.917	8.055	18,516,591	7.9841	0.58%
2006-09-11	0	25.90	25.80	25.85	25.85	26.35	6,984,000	181,866,075	26.040	7.978	7.947	7.963	7.963	8.117	22,672,720	8.0214	0.00%
2006-09-08	0	25.90	25.80	25.85	25.70	26.20	7,054,500	182,559,752	25.878	7.978	7.947	7.963	7.917	8.071	22,901,590	7.9715	-0.58%
2006-09-07	0	26.05	25.95	26.00	25.70	26.30	5,562,000	144,871,650	26.047	8.024	7.994	8.009	7.917	8.101	18,056,367	8.0233	-0.19%
2006-09-06	0	26.10	26.10	26.20	25.70	26.45	11,701,460	305,494,018	26.107	8.040	8.040	8.071	7.917	8.148	37,987,390	8.0420	0.58%
2006-09-05	0	25.95	26.05	26.10	25.85	26.20	5,031,615	130,571,140	25.950	7.994	8.024	8.040	7.963	8.071	16,334,536	7.9936	0.00%
2006-09-04	0	25.95	25.90	26.00	25.40	26.05	8,352,810	215,498,364	25.800	7.994	7.978	8.009	7.824	8.024	27,116,398	7.9472	2.37%
2006-09-01	0	25.35	25.35	25.40	25.25	25.75	4,383,649	111,381,402	25.408	7.809	7.809	7.824	7.778	7.932	14,230,992	7.8267	-0.39%
2006-08-31	0	25.45	25.45	25.55	25.40	26.00	7,590,715	194,847,238	25.669	7.840	7.840	7.870	7.824	8.009	24,642,348	7.9070	-0.39%
2006-08-30	0	25.55	25.45	25.65	25.25	25.80	5,412,190	137,869,229	25.474	7.870	7.840	7.901	7.778	7.947	17,570,027	7.8468	-0.78%
2006-08-29	0	25.75	25.70	25.75	25.50	25.95	6,420,740	165,187,370	25.727	7.932	7.917	7.932	7.855	7.994	20,844,164	7.9249	1.18%
2006-08-28	0	25.45	25.40	25.45	25.10	25.45	5,858,500	148,266,317	25.308	7.840	7.824	7.840	7.732	7.840	19,018,919	7.7957	-0.33%
2006-08-25	0	25.65	25.65	25.70	25.50	25.95	4,283,000	110,081,175	25.702	7.865	7.865	7.880	7.819	7.957	13,967,960	7.8810	0.20%
2006-08-24	0	25.60	25.60	25.65	25.45	26.45	7,796,250	201,254,150	25.814	7.850	7.850	7.865	7.804	8.110	25,425,569	7.9154	-0.39%
2006-08-23	0	25.70	25.70	25.75	25.55	25.95	4,766,000	122,555,725	25.715	7.880	7.880	7.896	7.834	7.957	15,543,147	7.8849	-0.77%
2006-08-22	0	25.90	25.85	25.90	25.70	26.05	7,170,500	185,906,425	25.927	7.942	7.926	7.942	7.880	7.988	23,384,838	7.9499	1.17%
2006-08-21	0	25.60	25.50	25.55	25.25	26.10	10,552,565	270,043,334	25.590	7.850	7.819	7.834	7.742	8.003	34,414,619	7.8468	0.99%
2006-08-18	0	25.35	25.30	25.35	25.10	26.10	14,225,690	364,612,094	25.631	7.773	7.758	7.773	7.696	8.003	46,393,620	7.8591	-1.93%
2006-08-17	0	25.85	25.80	25.85	25.45	26.85	20,323,840	526,311,709	25.896	7.926	7.911	7.926	7.804	8.233	66,281,250	7.9406	-3.00%
2006-08-16	0	26.65	26.60	26.65	26.60	27.80	11,099,500	298,514,900	26.894	8.172	8.156	8.172	8.156	8.524	36,198,314	8.2467	1.52%
2006-08-15	0	26.25	26.25	26.30	25.95	26.60	12,454,594	328,418,338	26.369	8.049	8.049	8.064	7.957	8.156	40,617,622	8.0856	1.35%
2006-08-14	0	25.90	25.95	26.00	25.50	26.10	5,556,000	143,886,750	25.898	7.942	7.957	7.972	7.819	8.003	18,119,540	7.9410	1.57%
2006-08-11	0	25.50	25.50	25.55	25.40	25.80	3,391,703	86,865,055	25.611	7.819	7.819	7.834	7.788	7.911	11,061,213	7.8531	-0.39%
2006-08-10	0	25.60	25.55	25.60	25.55	25.95	6,280,500	161,729,166	25.751	7.850	7.834	7.850	7.834	7.957	20,482,320	7.8960	-0.78%
2006-08-09	0	25.80	25.75	25.80	25.20	25.90	5,849,500	149,727,220	25.597	7.911	7.896	7.911	7.727	7.942	19,076,718	7.8487	0.58%
2006-08-08	0	25.65	25.60	25.65	25.50	25.95	5,870,500	150,800,250	25.688	7.865	7.850	7.865	7.819	7.957	19,145,205	7.8767	0.79%
2006-08-07	0	25.45	25.40	25.45	25.00	25.50	4,881,638	123,366,193	25.271	7.804	7.788	7.804	7.666	7.819	15,920,272	7.7490	0.99%
2006-08-04	0	25.20	25.20	25.25	24.95	25.65	6,213,200	157,772,685	25.393	7.727	7.727	7.742	7.650	7.865	20,262,837	7.7863	-0.20%
2006-08-03	0	25.25	25.20	25.25	25.00	25.60	10,021,500	253,209,745	25.267	7.742	7.727	7.742	7.666	7.850	32,682,679	7.7475	0.80%
2006-08-02	0	25.05	25.00	25.05	24.60	25.30	6,661,000	166,965,487	25.066	7.681	7.666	7.681	7.543	7.758	21,723,228	7.6860	0.60%
2006-08-01	0	24.90	24.95	25.00	24.85	26.00	15,682,500	395,296,850	25.206	7.635	7.650	7.666	7.620	7.972	51,144,651	7.7290	-4.23%
2006-07-31	0	26.00	25.95	26.00	25.90	26.60	10,291,600	269,813,055	26.217	7.972	7.957	7.972	7.942	8.156	33,563,545	8.0389	0.39%
2006-07-28	0	25.90	25.90	25.95	25.40	26.35	10,173,083	263,265,198	25.879	7.942	7.942	7.957	7.788	8.080	33,177,030	7.9352	2.17%
2006-07-27	0	25.35	25.35	25.40	25.15	25.45	4,412,500	111,765,400	25.329	7.773	7.773	7.788	7.712	7.804	14,390,293	7.7667	1.00%
2006-07-26	0	25.10	25.10	25.15	24.85	25.50	4,708,000	118,261,356	25.119	7.696	7.696	7.712	7.620	7.819	15,353,994	7.7023	0.00%
2006-07-25	0	25.10	25.05	25.10	24.85	25.20	7,900,298	197,644,153	25.017	7.696	7.681	7.696	7.620	7.727	25,764,896	7.6711	1.83%
2006-07-24	0	24.65	24.65	24.70	24.30	24.90	5,516,500	136,446,625	24.734	7.558	7.558	7.574	7.451	7.635	17,990,720	7.5843	0.61%
2006-07-21	0	24.50	24.35	24.40	24.35	25.00	14,057,264	347,794,212	24.741	7.512	7.466	7.482	7.466	7.666	45,844,340	7.5864	-0.20%
2006-07-20	0	24.55	24.55	24.60	24.25	24.95	15,510,366	375,824,625	24.231	7.528	7.528	7.543	7.436	7.650	50,583,278	7.4298	3.59%
2006-07-19	0	23.70	23.45	23.70	22.85	24.20	13,655,700	322,281,965	23.601	7.267	7.190	7.267	7.007	7.420	44,534,737	7.2366	4.64%
2006-07-18	0	22.65	22.80	22.85	22.45	23.20	6,808,500	155,469,050	22.835	6.945	6.991	7.007	6.884	7.114	22,204,263	7.0018	-1.95%
2006-07-17	0	23.10	23.00	23.10	22.50	23.10	6,195,100	140,891,150	22.742	7.083	7.052	7.083	6.899	7.083	20,203,809	6.9735	0.00%
2006-07-14	0	23.10	23.10	23.15	22.95	23.50	9,004,000	209,108,885	23.224	7.083	7.083	7.098	7.037	7.206	29,364,351	7.1212	-3.14%
2006-07-13	0	23.85	23.80	23.85	23.70	24.35	9,709,125	232,988,360	23.997	7.313	7.298	7.313	7.267	7.466	31,663,945	7.3582	-0.21%
2006-07-12	0	23.90	23.90	24.00	23.30	24.10	9,408,918	223,230,390	23.725	7.328	7.328	7.359	7.144	7.390	30,684,893	7.2749	1.70%
2006-07-11	0	23.50	23.40	23.45	23.25	23.70	4,051,210	95,309,975	23.526	7.206	7.175	7.190	7.129	7.267	13,212,034	7.2139	-0.42%
2006-07-10	0	23.60	23.55	23.60	23.00	23.75	6,148,206	144,801,891	23.552	7.236	7.221	7.236	7.052	7.282	20,050,875	7.2217	1.51%
2006-07-07	0	23.25	23.30	23.35	23.00	23.50	1,827,500	42,437,575	23.222	7.129	7.144	7.160	7.052	7.206	5,959,946	7.1205	-0.43%
2006-07-06	0	23.35	23.30	23.35	22.10	23.65	6,662,153	152,691,169	22.919	7.160	7.144	7.160	6.777	7.252	21,726,988	7.0277	1.08%
2006-07-05	0	23.10	23.00	23.10	22.90	23.55	5,398,500	124,796,935	23.117	7.083	7.052	7.083	7.022	7.221	17,605,892	7.0884	-1.07%
2006-07-04	0	23.35	23.35	23.40	22.95	24.00	6,571,877	153,335,391	23.332	7.160	7.160	7.175	7.037	7.359	21,432,575	7.1543	-1.27%
2006-07-03	0	23.65	23.60	23.70	23.30	23.80	5,303,500	124,851,475	23.541	7.252	7.236	7.267	7.144	7.298	17,296,072	7.2185	0.42%
2006-06-30	0	23.55	23.40	23.50	22.85	23.65	11,236,556	260,960,889	23.224	7.221	7.175	7.206	7.007	7.252	36,645,288	7.1213	4.20%
2006-06-29	0	22.60	22.55	22.60	22.35	22.80	10,092,637	228,442,583	22.635	6.930	6.915	6.930	6.853	6.991	32,914,675	6.9404	2.96%
2006-06-28	0	21.95	21.90	21.95	21.30	22.10	5,860,500	128,360,013	21.903	6.731	6.715	6.731	6.531	6.777	19,112,592	6.7160	0.69%
2006-06-27	0	21.80	21.80	21.85	21.55	22.05	7,045,280	154,037,836	21.864	6.685	6.685	6.700	6.608	6.761	22,976,463	6.7042	1.40%
2006-06-26	0	21.50	21.40	21.55	21.20	21.95	6,711,100	144,318,812	21.504	6.593	6.562	6.608	6.501	6.731	21,886,617	6.5939	1.42%
2006-06-23	0	21.20	21.10	21.30	20.50	21.50	7,523,764	159,256,495	21.167	6.501	6.470	6.531	6.286	6.593	24,536,922	6.4905	1.92%
2006-06-22	0	20.80	20.75	20.80	20.50	20.90	7,026,590	145,652,296	20.729	6.378	6.363	6.378	6.286	6.409	22,915,511	6.3561	3.48%
2006-06-21	0	20.10	20.05	20.10	19.45	20.40	6,888,000	137,749,500	19.998	6.163	6.148	6.163	5.964	6.255	22,463,533	6.1321	-0.50%
2006-06-20	0	20.20	20.15	20.30	20.00	20.65	6,393,491	129,502,010	20.255	6.194	6.179	6.225	6.133	6.332	20,850,812	6.2109	-2.88%
2006-06-19	0	20.80	20.80	20.85	20.50	21.00	5,345,500	110,962,225	20.758	6.378	6.378	6.393	6.286	6.439	17,433,045	6.3651	-1.89%
2006-06-16	0	21.20	21.15	21.20	20.70	21.45	17,934,328	377,248,324	21.035	6.501	6.485	6.501	6.347	6.577	58,488,439	6.4500	7.07%
2006-06-15	0	19.80	19.85	19.90	19.20	19.90	8,150,206	158,378,309	19.432	6.071	6.087	6.102	5.887	6.102	26,579,910	5.9586	4.21%
2006-06-14	0	19.00	19.00	19.05	18.55	19.35	11,209,457	213,615,667	19.057	5.826	5.826	5.841	5.688	5.933	36,556,912	5.8434	-0.78%
2006-06-13	0	19.15	19.05	19.15	19.00	19.40	14,739,770	282,736,607	19.182	5.872	5.841	5.872	5.826	5.949	48,070,167	5.8817	-3.77%
2006-06-12	0	19.90	19.85	19.95	19.15	20.00	10,835,800	212,451,247	19.606	6.102	6.087	6.117	5.872	6.133	35,338,320	6.0119	0.76%
2006-06-09	0	19.75	19.70	19.75	19.40	20.65	23,825,000	475,560,763	19.961	6.056	6.041	6.056	5.949	6.332	77,699,430	6.1205	-3.89%
2006-06-08	0	20.55	20.70	20.80	20.50	21.60	12,617,600	264,565,010	20.968	6.301	6.347	6.378	6.286	6.623	41,149,227	6.4294	-6.59%
2006-06-07	0	22.00	21.95	22.00	21.80	22.75	5,456,110	121,225,622	22.218	6.746	6.731	6.746	6.685	6.976	17,793,773	6.8128	-2.22%
2006-06-06	0	22.50	22.40	22.50	21.25	22.65	8,908,500	197,005,075	22.114	6.899	6.869	6.899	6.516	6.945	29,052,901	6.7809	2.74%
2006-06-05	0	21.90	21.70	21.80	21.05	22.15	13,035,814	283,864,681	21.776	6.715	6.654	6.685	6.455	6.792	42,513,130	6.6771	3.06%
2006-06-02	0	21.25	21.30	21.40	20.55	21.50	14,309,295	300,975,990	21.034	6.516	6.531	6.562	6.301	6.593	46,666,278	6.4495	1.67%
2006-06-01	0	20.90	20.90	20.95	20.75	21.75	16,599,000	348,358,462	20.987	6.409	6.409	6.424	6.363	6.669	54,133,592	6.4352	-3.46%
2006-05-30	0	21.65	21.70	21.75	21.55	22.25	4,834,695	106,121,385	21.950	6.639	6.654	6.669	6.608	6.823	15,767,179	6.7305	-2.26%
2006-05-29	0	22.15	22.05	22.15	21.75	22.65	7,076,195	157,967,743	22.324	6.792	6.761	6.792	6.669	6.945	23,077,285	6.8452	2.31%
2006-05-26	0	21.65	21.60	21.70	21.50	22.25	6,766,000	148,448,250	21.940	6.639	6.623	6.654	6.593	6.823	22,065,660	6.7276	1.41%
2006-05-25	0	21.35	21.45	21.50	20.95	21.75	5,724,100	122,452,275	21.392	6.547	6.577	6.593	6.424	6.669	18,667,757	6.5596	-1.16%
2006-05-24	0	21.60	21.65	21.70	20.95	21.90	5,756,900	123,323,450	21.422	6.623	6.639	6.654	6.424	6.715	18,774,726	6.5686	0.23%
2006-05-23	0	21.55	21.55	21.60	20.70	22.00	11,692,039	250,770,015	21.448	6.608	6.608	6.623	6.347	6.746	38,130,735	6.5766	-2.49%
2006-05-22	0	22.10	22.00	22.10	21.70	23.30	10,390,000	232,187,988	22.347	6.777	6.746	6.777	6.654	7.144	33,884,452	6.8523	-4.74%
2006-05-19	0	23.20	23.15	23.30	22.45	23.40	19,551,000	449,753,650	23.004	7.114	7.098	7.144	6.884	7.175	63,760,821	7.0538	2.88%
2006-05-18	0	22.55	22.45	22.60	22.15	22.65	11,524,482	258,666,140	22.445	6.915	6.884	6.930	6.792	6.945	37,584,289	6.8823	-3.43%
2006-05-17	0	23.35	23.30	23.35	22.60	23.55	9,274,328	213,818,222	23.055	7.160	7.144	7.160	6.930	7.221	30,245,960	7.0693	3.55%
2006-05-16	0	22.55	22.70	22.75	21.50	23.35	12,779,700	285,883,974	22.370	6.915	6.961	6.976	6.593	7.160	41,677,876	6.8594	-2.38%
2006-05-15	0	23.10	23.10	23.15	22.85	23.65	6,955,595	161,333,079	23.195	7.083	7.083	7.098	7.007	7.252	22,683,978	7.1122	-2.74%
2006-05-12	0	23.75	23.75	23.80	23.10	24.10	4,476,100	105,905,448	23.660	7.282	7.282	7.298	7.083	7.390	14,597,709	7.2549	-0.42%
2006-05-11	0	23.85	23.85	23.90	23.30	24.20	6,352,745	151,558,043	23.857	7.313	7.313	7.328	7.144	7.420	20,717,929	7.3153	0.42%
2006-05-10	0	23.75	23.70	23.80	23.25	23.95	4,379,000	103,202,835	23.568	7.282	7.267	7.298	7.129	7.344	14,281,041	7.2266	-0.63%
2006-05-09	0	23.90	23.90	23.95	23.70	23.95	6,688,000	159,319,679	23.822	7.328	7.328	7.344	7.267	7.344	21,811,282	7.3045	0.21%
2006-05-08	0	23.85	23.85	23.90	22.90	24.10	11,352,500	267,052,569	23.524	7.313	7.313	7.328	7.022	7.390	37,023,412	7.2131	5.53%
2006-05-04	0	22.60	22.50	22.55	22.00	22.75	3,969,164	89,007,881	22.425	6.930	6.899	6.915	6.746	6.976	12,944,461	6.8761	0.89%
2006-05-03	0	22.40	22.35	22.40	21.90	22.50	7,016,623	155,858,548	22.213	6.869	6.853	6.869	6.715	6.899	22,883,006	6.8111	1.82%
2006-05-02	0	22.00	21.85	22.00	21.50	22.55	8,509,466	187,130,872	21.991	6.746	6.700	6.746	6.593	6.915	27,751,549	6.7431	3.04%
2006-04-28	0	21.35	21.30	21.35	20.50	21.45	13,870,830	289,434,637	20.866	6.547	6.531	6.547	6.286	6.577	45,236,331	6.3983	1.43%
2006-04-27	0	21.05	21.00	21.05	20.80	21.35	9,883,500	208,446,765	21.090	6.455	6.439	6.455	6.378	6.547	32,232,626	6.4669	-1.86%
2006-04-26	0	21.45	21.35	21.45	20.45	21.65	10,614,400	226,524,499	21.341	6.577	6.547	6.577	6.271	6.639	34,616,278	6.5439	3.13%
2006-04-25	0	20.80	20.80	20.90	20.30	21.25	19,264,000	396,993,157	20.608	6.378	6.378	6.409	6.225	6.516	62,824,840	6.3190	-2.58%
2006-04-24	0	21.35	21.35	21.40	20.80	22.55	19,109,500	414,023,815	21.666	6.547	6.547	6.562	6.378	6.915	62,320,976	6.6434	-5.53%
2006-04-21	0	22.60	22.55	22.60	22.30	23.55	16,650,300	381,057,190	22.886	6.930	6.915	6.930	6.838	7.221	54,300,895	7.0175	-4.06%
2006-04-20	0	23.75	23.55	23.80	22.50	23.90	6,597,800	153,795,795	23.310	7.223	7.162	7.238	6.843	7.269	21,693,772	7.0894	2.81%
2006-04-19	0	23.10	23.00	23.10	22.70	23.20	9,706,846	222,722,735	22.945	7.025	6.995	7.025	6.904	7.056	31,916,413	6.9783	0.43%
2006-04-18	0	23.00	22.95	23.00	22.10	23.05	9,109,200	207,566,430	22.786	6.995	6.980	6.995	6.721	7.010	29,951,334	6.9301	5.99%
2006-04-13	0	21.70	21.70	21.75	21.20	21.75	6,526,285	140,261,828	21.492	6.600	6.600	6.615	6.448	6.615	21,458,629	6.5364	1.64%
2006-04-12	0	21.35	21.30	21.40	21.15	22.35	7,454,883	160,080,220	21.473	6.493	6.478	6.508	6.432	6.797	24,511,888	6.5307	-5.11%
2006-04-11	0	22.50	22.55	22.60	22.10	22.90	4,738,500	106,296,950	22.433	6.843	6.858	6.873	6.721	6.965	15,580,336	6.8225	-1.96%
2006-04-10	0	22.95	22.95	23.00	22.50	23.00	6,857,354	155,987,272	22.747	6.980	6.980	6.995	6.843	6.995	22,547,194	6.9183	-0.43%
2006-04-07	0	23.05	22.60	22.85	21.80	23.20	11,748,500	267,333,765	22.755	7.010	6.873	6.949	6.630	7.056	38,629,435	6.9205	4.54%
2006-04-06	0	22.05	22.00	22.15	21.00	22.30	14,247,800	312,215,065	21.913	6.706	6.691	6.737	6.387	6.782	46,847,211	6.6645	5.00%
2006-04-04	0	21.00	20.95	21.00	20.20	21.30	10,025,537	208,238,735	20.771	6.387	6.372	6.387	6.143	6.478	32,964,278	6.3171	4.48%
2006-04-03	0	20.10	20.10	20.20	19.90	20.45	6,601,330	133,074,158	20.159	6.113	6.113	6.143	6.052	6.220	21,705,379	6.1309	0.50%
2006-03-31	0	20.00	19.95	20.00	19.85	20.40	9,144,500	183,251,825	20.040	6.083	6.067	6.083	6.037	6.204	30,067,401	6.0947	-1.23%
2006-03-30	0	20.25	20.05	20.25	19.35	20.30	10,829,500	216,622,900	20.003	6.159	6.098	6.159	5.885	6.174	35,607,734	6.0836	3.32%
2006-03-29	0	19.60	19.60	19.65	19.05	20.00	8,721,000	171,049,400	19.614	5.961	5.961	5.976	5.794	6.083	28,674,920	5.9651	-2.24%
2006-03-28	0	20.05	20.05	20.10	19.80	20.45	9,280,500	185,690,667	20.009	6.098	6.098	6.113	6.022	6.220	30,514,574	6.0853	-2.20%
2006-03-27	0	20.50	20.40	20.50	19.70	20.55	10,572,735	214,577,335	20.295	6.235	6.204	6.235	5.991	6.250	34,763,483	6.1725	5.40%
2006-03-24	0	19.45	19.40	19.45	19.30	19.75	4,300,500	83,991,675	19.531	5.915	5.900	5.915	5.870	6.007	14,140,178	5.9399	0.26%
2006-03-23	0	19.40	19.40	19.50	19.20	19.75	3,225,599	62,901,116	19.501	5.900	5.900	5.931	5.839	6.007	10,605,870	5.9308	-0.51%
2006-03-22	0	19.50	19.45	19.50	19.00	20.05	12,568,282	246,682,995	19.627	5.931	5.915	5.931	5.779	6.098	41,324,903	5.9694	0.26%
2006-03-21	0	19.45	19.45	19.50	18.50	19.55	7,728,680	148,403,454	19.202	5.915	5.915	5.931	5.626	5.946	25,412,141	5.8399	4.29%
2006-03-20	0	18.65	18.55	18.65	18.50	18.85	3,639,000	67,945,316	18.671	5.672	5.642	5.672	5.626	5.733	11,965,146	5.6786	0.81%
2006-03-17	0	18.50	18.55	18.70	18.35	18.85	4,201,500	78,266,877	18.628	5.626	5.642	5.687	5.581	5.733	13,814,663	5.6655	0.27%
2006-03-16	0	18.45	18.45	18.50	18.10	18.55	3,870,904	70,973,186	18.335	5.611	5.611	5.626	5.505	5.642	12,727,653	5.5763	-0.27%
2006-03-15	0	18.50	18.50	18.60	18.35	18.70	11,437,260	212,215,537	18.555	5.626	5.626	5.657	5.581	5.687	37,606,068	5.6431	1.09%
2006-03-14	0	18.30	18.20	18.40	17.75	18.40	7,022,500	126,364,135	17.994	5.566	5.535	5.596	5.398	5.596	23,090,199	5.4726	2.52%
2006-03-13	0	17.85	17.80	17.90	17.30	17.90	8,367,194	147,175,017	17.590	5.429	5.414	5.444	5.262	5.444	27,511,595	5.3496	3.18%
2006-03-10	0	17.30	17.30	17.35	17.30	17.65	7,743,000	135,559,025	17.507	5.262	5.262	5.277	5.262	5.368	25,459,226	5.3246	-1.42%
2006-03-09	0	17.55	17.55	17.60	17.20	17.70	8,412,000	146,663,954	17.435	5.338	5.338	5.353	5.231	5.383	27,658,918	5.3026	2.33%
2006-03-08	0	17.15	17.10	17.15	16.85	17.20	18,487,500	314,709,985	17.023	5.216	5.201	5.216	5.125	5.231	60,787,477	5.1772	-1.15%
2006-03-07	0	17.35	17.30	17.35	17.05	17.70	13,584,071	235,018,439	17.301	5.277	5.262	5.277	5.185	5.383	44,664,849	5.2618	-1.98%
2006-03-06	0	17.70	17.65	17.70	17.40	17.75	13,728,500	240,186,999	17.496	5.383	5.368	5.383	5.292	5.398	45,139,736	5.3210	3.81%
2006-03-03	0	17.05	17.05	17.10	16.50	18.05	21,346,500	372,506,459	17.450	5.185	5.185	5.201	5.018	5.490	70,187,958	5.3073	-5.54%
2006-03-02	0	18.05	18.00	18.05	18.05	18.80	6,465,349	118,038,135	18.257	5.490	5.474	5.490	5.490	5.718	21,258,269	5.5526	-1.63%
2006-03-01	0	18.35	18.20	18.25	17.75	18.65	9,926,000	181,286,085	18.264	5.581	5.535	5.550	5.398	5.672	32,636,998	5.5546	1.38%
2006-02-28	0	18.10	18.05	18.10	17.80	18.70	12,023,500	218,788,805	18.197	5.505	5.490	5.505	5.414	5.687	39,533,643	5.5342	-3.47%
2006-02-27	0	18.75	18.55	18.75	18.30	18.85	9,562,000	177,363,193	18.549	5.703	5.642	5.703	5.566	5.733	31,440,154	5.6413	2.46%
2006-02-24	0	18.30	18.30	18.35	18.25	19.10	12,581,500	233,492,350	18.558	5.566	5.566	5.581	5.550	5.809	41,368,365	5.6442	-3.94%
2006-02-23	0	19.05	19.10	19.15	18.85	19.70	12,376,500	238,486,484	19.269	5.794	5.809	5.824	5.733	5.991	40,694,318	5.8604	0.00%
2006-02-22	0	19.05	19.00	19.05	18.65	19.15	11,191,000	210,957,992	18.851	5.794	5.779	5.794	5.672	5.824	36,796,357	5.7331	2.42%
2006-02-21	0	18.60	18.55	18.60	18.15	18.80	8,127,000	149,397,375	18.383	5.657	5.642	5.657	5.520	5.718	26,721,830	5.5908	2.48%
2006-02-20	0	18.15	18.20	18.25	17.55	18.25	6,977,000	125,295,025	17.958	5.520	5.535	5.550	5.338	5.550	22,940,594	5.4617	3.12%
2006-02-17	0	17.60	17.55	17.60	17.45	17.95	3,430,965	60,501,757	17.634	5.353	5.338	5.353	5.307	5.459	11,281,120	5.3631	0.00%
2006-02-16	0	17.60	17.75	17.80	17.50	18.50	5,982,500	106,430,065	17.790	5.353	5.398	5.414	5.322	5.626	19,670,647	5.4106	-2.22%
2006-02-15	0	18.00	17.95	18.00	17.75	18.50	11,567,465	210,140,429	18.167	5.474	5.459	5.474	5.398	5.626	38,034,186	5.5250	0.28%
2006-02-14	0	17.95	17.90	17.95	17.05	18.00	8,906,000	156,048,625	17.522	5.459	5.444	5.459	5.185	5.474	29,283,206	5.3289	2.87%
2006-02-13	0	17.45	17.45	17.50	17.05	17.55	7,480,568	130,146,192	17.398	5.307	5.307	5.322	5.185	5.338	24,596,341	5.2913	1.75%
2006-02-10	0	17.15	17.15	17.20	16.85	17.20	3,262,097	55,635,266	17.055	5.216	5.216	5.231	5.125	5.231	10,725,877	5.1870	0.59%
2006-02-09	0	17.05	17.05	17.10	16.80	17.25	12,004,000	204,368,406	17.025	5.185	5.185	5.201	5.109	5.246	39,469,527	5.1779	2.10%
2006-02-08	0	16.70	16.75	16.80	16.50	17.10	10,438,500	174,861,475	16.752	5.079	5.094	5.109	5.018	5.201	34,322,114	5.0947	-2.34%
2006-02-07	0	17.10	17.00	17.10	16.70	17.30	14,239,500	242,010,770	16.996	5.201	5.170	5.201	5.079	5.262	46,819,920	5.1690	0.59%
2006-02-06	0	17.00	16.95	17.00	16.15	17.05	14,171,500	235,941,975	16.649	5.170	5.155	5.170	4.912	5.185	46,596,334	5.0635	3.34%
2006-02-03	0	16.45	16.40	16.45	16.35	16.95	14,013,271	232,899,574	16.620	5.003	4.988	5.003	4.973	5.155	46,076,072	5.0547	-4.36%
2006-02-02	0	17.20	17.15	17.30	17.00	17.75	11,537,209	200,729,331	17.398	5.231	5.216	5.262	5.170	5.398	37,934,703	5.2914	-0.58%
2006-02-01	0	17.30	17.25	17.30	16.90	17.35	10,304,000	176,922,190	17.170	5.262	5.246	5.262	5.140	5.277	33,879,874	5.2220	0.87%
2006-01-27	0	17.15	17.15	17.20	16.70	17.30	16,956,000	289,138,001	17.052	5.216	5.216	5.231	5.079	5.262	55,751,857	5.1862	3.00%
2006-01-26	0	16.65	16.65	16.70	16.45	17.00	6,012,246	100,037,131	16.639	5.064	5.064	5.079	5.003	5.170	19,768,452	5.0604	-0.89%
2006-01-25	0	16.80	16.80	16.85	16.60	17.10	9,290,270	156,559,923	16.852	5.109	5.109	5.125	5.049	5.201	30,546,698	5.1253	-0.59%
2006-01-24	0	16.90	16.90	16.95	16.40	17.00	7,960,000	133,297,350	16.746	5.140	5.140	5.155	4.988	5.170	26,172,728	5.0930	2.74%
2006-01-23	0	16.45	16.40	16.45	16.10	16.60	10,513,000	171,615,214	16.324	5.003	4.988	5.003	4.897	5.049	34,567,072	4.9647	0.92%
2006-01-20	0	16.30	16.15	16.20	16.15	17.35	16,443,000	275,118,470	16.732	4.957	4.912	4.927	4.912	5.277	54,065,097	5.0887	-3.26%
2006-01-19	0	16.85	16.85	16.90	16.15	16.90	8,989,500	148,640,618	16.535	5.125	5.125	5.140	4.912	5.140	29,557,756	5.0288	5.31%
2006-01-18	0	16.00	16.10	16.15	15.70	16.25	10,757,076	170,789,487	15.877	4.866	4.897	4.912	4.775	4.942	35,369,602	4.8287	0.31%
2006-01-17	0	15.95	15.90	15.95	15.80	16.30	10,528,000	169,147,175	16.066	4.851	4.836	4.851	4.805	4.957	34,616,392	4.8863	-1.54%
2006-01-16	0	16.20	16.15	16.20	16.15	16.40	6,145,000	99,796,445	16.240	4.927	4.912	4.927	4.912	4.988	20,204,952	4.9392	-0.61%
2006-01-13	0	16.30	16.30	16.35	16.05	16.35	7,854,924	127,352,154	16.213	4.957	4.957	4.973	4.881	4.973	25,827,235	4.9309	0.93%
2006-01-12	0	16.15	16.10	16.25	15.90	16.45	11,082,137	179,145,326	16.165	4.912	4.897	4.942	4.836	5.003	36,438,412	4.9164	-0.92%
2006-01-11	0	16.30	16.25	16.30	16.10	16.75	12,385,500	203,429,662	16.425	4.957	4.942	4.957	4.897	5.094	40,723,910	4.9953	-0.91%
2006-01-10	0	16.45	16.45	16.50	16.05	16.80	17,742,752	292,229,454	16.470	5.003	5.003	5.018	4.881	5.109	58,338,722	5.0092	1.23%
2006-01-09	0	16.25	16.20	16.25	16.15	16.90	33,262,633	546,500,499	16.430	4.942	4.927	4.942	4.912	5.140	109,368,575	4.9969	2.52%
2006-01-06	0	15.85	15.80	15.85	15.45	15.95	14,801,000	232,582,871	15.714	4.821	4.805	4.821	4.699	4.851	48,666,150	4.7792	2.59%
2006-01-05	0	15.45	15.45	15.50	15.45	16.00	20,655,751	323,145,816	15.644	4.699	4.699	4.714	4.699	4.866	67,916,754	4.7580	-1.59%
2006-01-04	0	15.70	15.65	15.70	15.20	16.00	19,504,750	304,813,889	15.628	4.775	4.760	4.775	4.623	4.866	64,132,227	4.7529	5.02%
2006-01-03	0	14.95	14.90	14.95	14.20	15.05	13,061,510	193,432,641	14.809	4.547	4.532	4.547	4.319	4.577	42,946,652	4.5040	4.55%
2005-12-30	0	14.30	14.25	14.30	14.20	14.50	3,043,500	43,717,475	14.364	4.349	4.334	4.349	4.319	4.410	10,007,123	4.3686	-1.04%
2005-12-29	0	14.45	14.40	14.45	14.15	14.50	8,649,328	124,372,978	14.379	4.395	4.380	4.395	4.303	4.410	28,439,260	4.3733	2.12%
2005-12-28	0	14.15	14.15	14.20	14.00	14.20	5,347,100	75,508,490	14.121	4.303	4.303	4.319	4.258	4.319	17,581,432	4.2948	0.35%
2005-12-23	0	14.10	14.10	14.15	13.90	14.20	4,499,500	63,228,101	14.052	4.288	4.288	4.303	4.227	4.319	14,794,496	4.2738	0.71%
2005-12-22	0	14.00	13.95	14.00	13.90	14.20	4,036,262	56,612,133	14.026	4.258	4.243	4.258	4.227	4.319	13,271,355	4.2657	-1.06%
2005-12-21	0	14.15	14.10	14.15	14.05	14.20	6,327,000	89,181,675	14.095	4.303	4.288	4.303	4.273	4.319	20,803,373	4.2869	0.71%
2005-12-20	0	14.05	14.00	14.05	13.85	14.15	6,035,500	84,720,800	14.037	4.273	4.258	4.273	4.212	4.303	19,844,912	4.2691	0.36%
2005-12-19	0	14.00	14.00	14.05	13.85	14.30	18,403,700	259,066,325	14.077	4.258	4.258	4.273	4.212	4.349	60,511,940	4.2812	0.00%
2005-12-16	0	14.00	14.00	14.05	13.65	14.15	19,938,620	278,016,626	13.944	4.258	4.258	4.273	4.151	4.303	65,558,805	4.2407	2.19%
2005-12-15	0	13.70	13.65	13.70	13.55	13.70	6,813,000	92,873,325	13.632	4.167	4.151	4.167	4.121	4.167	22,401,357	4.1459	0.37%
2005-12-14	0	13.65	13.65	13.70	13.50	13.70	3,320,000	45,336,624	13.656	4.151	4.151	4.167	4.106	4.167	10,916,264	4.1531	1.11%
2005-12-13	0	13.50	13.45	13.50	13.35	13.65	3,711,971	50,027,924	13.477	4.106	4.091	4.106	4.060	4.151	12,205,076	4.0989	-1.46%
2005-12-12	0	13.70	13.70	13.75	13.60	13.80	7,563,000	103,745,200	13.717	4.167	4.167	4.182	4.136	4.197	24,867,380	4.1719	0.37%
2005-12-09	0	13.65	13.65	13.70	13.60	13.80	11,627,500	158,821,879	13.659	4.151	4.151	4.167	4.136	4.197	38,231,583	4.1542	0.37%
2005-12-08	0	13.60	13.55	13.60	13.45	13.80	10,824,000	147,071,025	13.587	4.136	4.121	4.136	4.091	4.197	35,589,650	4.1324	1.12%
2005-12-07	0	13.45	13.45	13.50	13.20	13.50	6,392,700	85,587,443	13.388	4.091	4.091	4.106	4.015	4.106	21,019,397	4.0718	1.13%
2005-12-06	0	13.30	13.30	13.35	13.30	13.45	6,787,000	90,728,681	13.368	4.045	4.045	4.060	4.045	4.091	22,315,868	4.0657	-1.12%
2005-12-05	0	13.45	13.40	13.45	13.35	13.50	7,283,087	97,579,039	13.398	4.091	4.075	4.091	4.060	4.106	23,947,017	4.0748	0.37%
2005-12-02	0	13.40	13.40	13.45	13.30	13.50	8,268,404	110,764,012	13.396	4.075	4.075	4.091	4.045	4.106	27,186,770	4.0742	1.52%
2005-12-01	0	13.20	13.15	13.20	13.00	13.20	5,893,553	77,152,378	13.091	4.015	3.999	4.015	3.954	4.015	19,378,186	3.9814	0.38%
2005-11-30	0	13.15	13.10	13.20	13.10	13.30	9,112,452	120,011,893	13.170	3.999	3.984	4.015	3.984	4.045	29,962,027	4.0055	-1.13%
2005-11-29	0	13.30	13.30	13.35	13.25	13.55	6,588,232	87,936,129	13.347	4.045	4.045	4.060	4.030	4.121	21,662,312	4.0594	-1.85%
2005-11-28	0	13.55	13.50	13.55	13.45	13.65	4,624,600	62,535,600	13.522	4.121	4.106	4.121	4.091	4.151	15,205,829	4.1126	0.37%
2005-11-25	0	13.50	13.45	13.50	13.45	13.50	4,852,856	65,419,490	13.481	4.106	4.091	4.106	4.091	4.106	15,956,342	4.0999	-0.37%
2005-11-24	0	13.55	13.50	13.55	13.30	13.55	4,433,500	59,889,653	13.508	4.121	4.106	4.121	4.045	4.121	14,577,486	4.1084	0.37%
2005-11-23	0	13.50	13.45	13.50	13.40	13.60	6,046,900	81,841,420	13.534	4.106	4.091	4.106	4.075	4.136	19,882,396	4.1163	0.75%
2005-11-22	0	13.40	13.35	13.40	13.30	13.40	3,148,000	42,036,515	13.353	4.075	4.060	4.075	4.045	4.075	10,350,722	4.0612	0.37%
2005-11-21	0	13.35	13.30	13.35	13.30	13.45	8,275,000	110,834,490	13.394	4.060	4.045	4.060	4.045	4.091	27,208,458	4.0735	0.38%
2005-11-18	0	13.30	13.25	13.30	13.15	13.35	6,717,000	89,009,100	13.251	4.045	4.030	4.045	3.999	4.060	22,085,706	4.0302	2.31%
2005-11-17	0	13.00	13.00	13.05	12.90	13.10	3,262,500	42,377,875	12.989	3.954	3.954	3.969	3.923	3.984	10,727,202	3.9505	0.78%
2005-11-16	0	12.90	12.90	12.95	12.85	13.10	1,072,500	13,910,500	12.970	3.923	3.923	3.939	3.908	3.984	3,526,413	3.9447	-0.77%
2005-11-15	0	13.00	13.00	13.05	12.90	13.10	3,779,828	49,170,151	13.009	3.954	3.954	3.969	3.923	3.984	12,428,192	3.9563	0.78%
2005-11-14	0	12.90	12.90	12.95	12.85	13.15	5,334,640	69,314,202	12.993	3.923	3.923	3.939	3.908	3.999	17,540,463	3.9517	0.00%
2005-11-11	0	12.90	12.90	12.95	12.85	13.00	3,784,500	48,899,215	12.921	3.923	3.923	3.939	3.908	3.954	12,443,554	3.9297	0.78%
2005-11-10	0	12.80	12.80	12.85	12.65	12.95	7,798,380	99,830,876	12.801	3.893	3.893	3.908	3.847	3.939	25,641,317	3.8934	1.19%
2005-11-09	0	12.65	12.55	12.70	12.50	12.75	4,246,406	53,779,838	12.665	3.847	3.817	3.862	3.802	3.878	13,962,315	3.8518	0.40%
2005-11-08	0	12.60	12.55	12.60	12.50	12.60	4,326,500	54,454,366	12.586	3.832	3.817	3.832	3.802	3.832	14,225,667	3.8279	0.00%
2005-11-07	0	12.60	12.55	12.60	12.55	12.70	8,929,857	112,701,594	12.621	3.832	3.817	3.832	3.817	3.862	29,361,648	3.8384	-1.18%
2005-11-04	0	12.75	12.75	12.80	12.65	12.85	3,766,500	47,895,465	12.716	3.878	3.878	3.893	3.847	3.908	12,384,370	3.8674	0.00%
2005-11-03	0	12.75	12.75	12.80	12.70	12.85	804,500	10,282,000	12.781	3.878	3.878	3.893	3.862	3.908	2,645,221	3.8870	0.00%
2005-11-02	0	12.75	12.75	12.80	12.60	12.80	2,291,172	29,080,182	12.692	3.878	3.878	3.893	3.832	3.893	7,533,445	3.8601	1.19%
2005-11-01	0	12.60	12.55	12.60	12.45	13.00	6,593,328	83,993,112	12.739	3.832	3.817	3.832	3.786	3.954	21,679,068	3.8744	0.40%
2005-10-31	0	12.55	12.55	12.60	12.30	12.60	3,957,889	49,170,507	12.423	3.817	3.817	3.832	3.741	3.832	13,013,663	3.7784	2.03%
2005-10-28	0	12.30	12.30	12.35	12.25	12.50	6,306,500	77,818,800	12.339	3.741	3.741	3.756	3.726	3.802	20,735,969	3.7528	-1.99%
2005-10-27	0	12.55	12.55	12.60	12.45	12.70	7,014,000	87,951,700	12.539	3.817	3.817	3.832	3.786	3.862	23,062,251	3.8137	-1.57%
2005-10-26	0	12.75	12.70	12.75	12.50	12.75	6,451,500	81,512,172	12.635	3.878	3.862	3.878	3.802	3.878	21,212,733	3.8426	0.79%
2005-10-25	0	12.65	12.60	12.65	12.45	13.15	3,574,500	46,017,850	12.874	3.847	3.832	3.847	3.786	3.999	11,753,068	3.9154	-1.56%
2005-10-24	0	12.85	12.75	12.85	12.50	12.90	4,017,000	51,234,076	12.754	3.908	3.878	3.908	3.802	3.923	13,208,021	3.8790	0.00%
2005-10-21	0	12.85	12.75	12.90	12.60	13.05	5,257,920	67,315,581	12.803	3.908	3.878	3.923	3.832	3.969	17,288,205	3.8937	0.78%
2005-10-20	0	12.75	12.75	12.80	12.75	12.90	2,516,000	32,274,850	12.828	3.878	3.878	3.893	3.878	3.923	8,272,687	3.9014	-0.39%
2005-10-19	0	12.80	12.80	12.85	12.75	12.90	3,064,500	39,187,875	12.788	3.893	3.893	3.908	3.878	3.923	10,076,172	3.8892	-0.78%
2005-10-18	0	12.90	12.85	12.95	12.85	13.05	3,770,780	48,856,668	12.957	3.923	3.908	3.939	3.908	3.969	12,398,442	3.9405	0.39%
2005-10-17	0	12.85	12.85	12.90	12.80	13.00	3,362,000	43,291,825	12.877	3.908	3.908	3.923	3.893	3.954	11,054,361	3.9163	-0.39%
2005-10-14	0	12.90	12.90	12.95	12.70	13.00	4,603,167	59,251,504	12.872	3.923	3.923	3.939	3.862	3.954	15,135,357	3.9148	-0.77%
2005-10-13	0	13.00	12.90	13.00	12.85	13.05	2,324,000	30,153,316	12.975	3.954	3.923	3.954	3.908	3.969	7,641,385	3.9461	0.39%
2005-10-12	0	12.95	12.95	13.00	12.80	13.35	5,931,000	77,151,725	13.008	3.939	3.939	3.954	3.893	4.060	19,501,313	3.9562	-1.89%
2005-10-10	0	13.20	13.15	13.20	13.15	13.30	1,580,000	20,851,150	13.197	4.015	3.999	4.015	3.999	4.045	5,195,089	4.0136	-1.12%
2005-10-07	0	13.35	13.30	13.35	13.10	13.40	2,378,500	31,365,200	13.187	4.060	4.045	4.060	3.984	4.075	7,820,582	4.0106	1.14%
2005-10-06	0	13.20	13.10	13.20	13.05	13.20	3,940,000	51,709,550	13.124	4.015	3.984	4.015	3.969	4.015	12,954,843	3.9915	-0.75%
2005-10-05	0	13.30	13.25	13.30	13.20	13.50	4,788,500	63,802,775	13.324	4.045	4.030	4.045	4.015	4.106	15,744,737	4.0523	-1.48%
2005-10-04	0	13.50	13.50	13.60	13.50	13.65	2,662,500	36,176,500	13.587	4.106	4.106	4.136	4.106	4.151	8,754,383	4.1324	-0.74%
2005-10-03	0	13.60	13.60	13.65	13.50	13.65	2,305,000	31,305,277	13.581	4.136	4.136	4.151	4.106	4.151	7,578,912	4.1306	0.37%
2005-09-30	0	13.55	13.50	13.70	13.50	13.75	6,554,500	89,637,975	13.676	4.121	4.106	4.167	4.106	4.182	21,551,401	4.1593	-0.73%
2005-09-29	0	13.65	13.65	13.70	13.20	13.70	11,481,000	154,728,339	13.477	4.151	4.151	4.167	4.015	4.167	37,749,886	4.0988	3.41%
2005-09-28	0	13.20	13.20	13.25	13.20	13.35	4,423,000	58,748,237	13.282	4.015	4.015	4.030	4.015	4.060	14,542,962	4.0396	-0.38%
2005-09-27	0	13.25	13.20	13.25	13.15	13.40	2,060,000	27,421,675	13.311	4.030	4.015	4.030	3.999	4.075	6,773,344	4.0485	-0.75%
2005-09-26	0	13.35	13.25	13.35	13.25	13.50	1,689,501	22,531,763	13.336	4.060	4.030	4.060	4.030	4.106	5,555,132	4.0560	-0.74%
2005-09-23	0	13.45	13.40	13.45	13.35	13.55	4,981,005	66,856,545	13.422	4.091	4.075	4.091	4.060	4.121	16,377,700	4.0822	-0.74%
2005-09-22	0	13.55	13.50	13.55	13.40	13.55	1,800,500	24,286,300	13.489	4.121	4.106	4.121	4.075	4.121	5,920,100	4.1023	0.00%
2005-09-21	0	13.55	13.50	13.55	13.45	13.65	2,658,500	36,032,000	13.554	4.121	4.106	4.121	4.091	4.151	8,741,231	4.1221	0.00%
2005-09-20	0	13.55	13.55	13.60	13.40	13.60	4,029,000	54,520,175	13.532	4.121	4.121	4.136	4.075	4.136	13,247,478	4.1155	1.50%
2005-09-16	0	13.35	13.30	13.35	13.25	13.40	3,256,000	43,348,075	13.313	4.060	4.045	4.060	4.030	4.075	10,705,830	4.0490	0.75%
2005-09-15	0	13.25	13.25	13.30	13.25	13.40	3,380,128	44,903,189	13.284	4.030	4.030	4.045	4.030	4.075	11,113,966	4.0402	-0.38%
2005-09-14	0	13.30	13.25	13.30	13.15	13.40	4,778,500	63,275,950	13.242	4.045	4.030	4.045	3.999	4.075	15,711,857	4.0273	-0.37%
2005-09-13	0	13.35	13.35	13.40	13.35	13.50	1,780,500	23,938,292	13.445	4.060	4.060	4.075	4.060	4.106	5,854,340	4.0890	-0.74%
2005-09-12	0	13.45	13.40	13.50	13.40	13.55	2,976,500	40,171,363	13.496	4.091	4.075	4.106	4.075	4.121	9,786,825	4.1046	-0.37%
2005-09-09	0	13.50	13.45	13.50	13.30	13.50	2,114,500	28,421,950	13.441	4.106	4.091	4.106	4.045	4.106	6,952,542	4.0880	0.00%
2005-09-08	0	13.50	13.40	13.45	13.40	13.55	4,701,000	63,267,525	13.458	4.106	4.075	4.091	4.075	4.121	15,457,035	4.0931	0.00%
2005-09-07	0	13.50	13.45	13.50	13.35	13.50	4,472,985	60,050,445	13.425	4.106	4.091	4.106	4.060	4.106	14,707,314	4.0830	0.75%
2005-09-06	0	13.40	13.35	13.40	13.15	13.40	4,554,500	60,397,650	13.261	4.075	4.060	4.075	3.999	4.075	14,975,338	4.0331	1.52%
2005-09-05	0	13.20	13.15	13.20	13.15	13.35	6,139,000	81,513,423	13.278	4.015	3.999	4.015	3.999	4.060	20,185,224	4.0383	-0.75%
2005-09-02	0	13.30	13.20	13.25	13.20	13.55	4,270,000	57,220,000	13.400	4.045	4.015	4.030	4.015	4.121	14,039,893	4.0755	-1.12%
2005-09-01	0	13.45	13.45	13.50	13.35	13.50	4,689,500	63,144,575	13.465	4.091	4.091	4.106	4.060	4.106	15,419,222	4.0952	1.13%
2005-08-31	0	13.30	13.30	13.35	13.20	13.50	7,603,380	101,608,350	13.364	4.045	4.045	4.060	4.015	4.106	25,000,151	4.0643	-1.48%
2005-08-30	0	13.50	13.45	13.50	13.40	13.55	7,408,500	99,975,475	13.495	4.106	4.091	4.106	4.075	4.121	24,359,379	4.1042	0.75%
2005-08-29	0	13.40	13.35	13.40	13.25	13.65	11,340,500	152,615,665	13.458	4.075	4.060	4.075	4.030	4.151	37,287,918	4.0929	-1.83%
2005-08-26	0	13.65	13.65	13.70	13.45	13.75	5,082,500	69,172,315	13.610	4.151	4.151	4.167	4.091	4.182	16,711,419	4.1392	1.49%
2005-08-25	0	13.45	13.40	13.45	13.30	13.55	3,612,500	48,546,500	13.438	4.091	4.075	4.091	4.045	4.121	11,878,013	4.0871	-0.74%
2005-08-24	0	13.55	13.50	13.55	13.50	13.65	4,654,500	63,099,158	13.557	4.121	4.106	4.121	4.106	4.151	15,304,141	4.1230	-0.37%
2005-08-23	0	13.60	13.60	13.65	13.55	13.85	10,090,999	138,471,797	13.722	4.136	4.136	4.151	4.121	4.212	33,179,520	4.1734	-0.37%
2005-08-22	0	13.65	13.65	13.75	13.50	13.75	9,728,750	132,764,925	13.647	4.151	4.151	4.182	4.106	4.182	31,988,434	4.1504	1.87%
2005-08-19	0	13.40	13.35	13.40	13.20	13.50	9,918,700	133,014,136	13.410	4.075	4.060	4.075	4.015	4.106	32,612,995	4.0786	-0.74%
2005-08-18	0	13.50	13.45	13.50	13.40	13.90	11,410,400	155,698,410	13.645	4.106	4.091	4.106	4.075	4.227	37,517,751	4.1500	-2.53%
2005-08-17	0	13.85	13.75	13.85	13.60	13.95	10,506,765	144,720,178	13.774	4.212	4.182	4.212	4.136	4.243	34,546,571	4.1891	-0.36%
2005-08-16	0	13.90	13.85	13.90	13.70	14.00	9,920,000	137,600,600	13.871	4.227	4.212	4.227	4.167	4.258	32,617,270	4.2186	0.00%
2005-08-15	0	13.90	13.85	13.95	13.50	13.95	20,904,000	286,447,846	13.703	4.227	4.212	4.243	4.106	4.243	68,733,004	4.1675	2.58%
2005-08-12	0	13.55	13.50	13.55	13.35	13.55	6,513,575	87,844,763	13.486	4.121	4.106	4.121	4.060	4.121	21,416,838	4.1017	0.74%
2005-08-11	0	13.45	13.45	13.50	13.35	13.60	14,749,500	199,027,900	13.494	4.091	4.091	4.106	4.060	4.136	48,496,816	4.1039	0.37%
2005-08-10	0	13.40	13.40	13.45	13.10	13.45	11,995,000	159,763,325	13.319	4.075	4.075	4.091	3.984	4.091	39,439,934	4.0508	2.29%
2005-08-09	0	13.10	13.10	13.15	13.10	13.25	7,171,000	94,334,752	13.155	3.984	3.984	3.999	3.984	4.030	23,578,472	4.0009	-0.38%
2005-08-08	0	13.15	13.10	13.15	12.90	13.15	6,495,952	84,758,949	13.048	3.999	3.984	3.999	3.923	3.999	21,358,893	3.9683	1.15%
2005-08-05	0	13.00	13.00	13.05	12.85	13.05	6,149,869	79,955,703	13.001	3.954	3.954	3.969	3.908	3.969	20,220,961	3.9541	0.00%
2005-08-04	0	13.00	12.95	13.00	12.80	13.05	4,781,500	61,767,475	12.918	3.954	3.939	3.954	3.893	3.969	15,721,721	3.9288	-0.76%
2005-08-03	0	13.10	12.95	13.00	12.90	13.10	3,749,500	48,650,550	12.975	3.984	3.939	3.954	3.923	3.984	12,328,473	3.9462	1.16%
2005-08-02	0	12.95	12.90	12.95	12.95	13.10	3,912,500	50,979,879	13.030	3.939	3.923	3.939	3.939	3.984	12,864,422	3.9629	-0.38%
2005-08-01	0	13.00	13.00	13.05	12.90	13.15	9,701,000	126,274,425	13.017	3.954	3.954	3.969	3.923	3.999	31,897,191	3.9588	0.00%
2005-07-29	0	13.00	12.90	13.00	12.75	13.00	6,156,000	79,314,250	12.884	3.954	3.923	3.954	3.878	3.954	20,241,120	3.9185	1.56%
2005-07-28	0	12.80	12.75	12.80	12.70	13.05	13,021,000	167,582,800	12.870	3.893	3.878	3.893	3.862	3.969	42,813,454	3.9143	0.79%
2005-07-27	0	12.70	12.75	12.80	12.60	12.80	4,817,950	61,245,618	12.712	3.862	3.878	3.893	3.832	3.893	15,841,570	3.8661	-0.39%
2005-07-26	0	12.75	12.70	12.80	12.65	12.80	3,357,500	42,778,580	12.741	3.878	3.862	3.893	3.847	3.893	11,039,565	3.8750	0.39%
2005-07-25	0	12.70	12.75	12.80	12.70	12.90	4,347,500	55,493,450	12.764	3.862	3.878	3.893	3.862	3.923	14,294,716	3.8821	-1.55%
2005-07-22	0	12.90	12.80	12.85	12.80	12.95	10,304,120	132,824,149	12.890	3.923	3.893	3.908	3.893	3.939	33,880,268	3.9204	0.78%
2005-07-21	0	12.80	12.75	12.80	12.65	12.90	6,889,755	88,073,900	12.783	3.893	3.878	3.893	3.847	3.923	22,653,729	3.8878	-0.39%
2005-07-20	0	12.85	12.80	12.85	12.70	13.00	18,460,875	237,541,644	12.867	3.908	3.893	3.908	3.862	3.954	60,699,933	3.9134	1.98%
2005-07-19	0	12.60	12.65	12.70	12.40	12.65	3,503,500	44,015,850	12.563	3.832	3.847	3.862	3.771	3.847	11,519,617	3.8209	0.40%
2005-07-18	0	12.55	12.50	12.55	12.45	12.60	4,059,485	50,880,216	12.534	3.817	3.802	3.817	3.786	3.832	13,347,713	3.8119	-0.40%
2005-07-15	0	12.60	12.65	12.70	12.30	12.65	2,976,500	37,047,377	12.447	3.832	3.847	3.862	3.741	3.847	9,786,825	3.7854	2.44%
2005-07-14	0	12.30	12.30	12.35	12.30	12.45	2,743,500	33,918,025	12.363	3.741	3.741	3.756	3.741	3.786	9,020,714	3.7600	0.00%
2005-07-13	0	12.30	12.25	12.30	12.25	12.40	3,715,000	45,726,844	12.309	3.741	3.726	3.741	3.726	3.771	12,215,036	3.7435	0.41%
2005-07-12	0	12.25	12.25	12.30	12.25	12.45	3,505,000	43,277,950	12.347	3.726	3.726	3.741	3.726	3.786	11,524,549	3.7553	-1.21%
2005-07-11	0	12.40	12.35	12.40	12.25	12.45	3,088,000	38,190,130	12.367	3.771	3.756	3.771	3.726	3.786	10,153,440	3.7613	1.64%
2005-07-08	0	12.20	12.15	12.20	12.15	12.35	3,116,000	38,198,500	12.259	3.710	3.695	3.710	3.695	3.756	10,245,505	3.7283	-1.21%
2005-07-07	0	12.35	12.30	12.35	12.30	12.50	2,415,521	29,922,705	12.388	3.756	3.741	3.756	3.741	3.802	7,942,308	3.7675	-0.80%
2005-07-06	0	12.45	12.40	12.45	12.40	12.50	2,041,500	25,392,444	12.438	3.786	3.771	3.786	3.771	3.802	6,712,516	3.7829	0.40%
2005-07-05	0	12.40	12.40	12.45	12.40	12.55	3,297,879	41,273,325	12.515	3.771	3.771	3.786	3.771	3.817	10,843,529	3.8063	-1.59%
2005-07-04	0	12.60	12.55	12.60	12.30	12.60	9,719,900	121,658,068	12.516	3.832	3.817	3.832	3.741	3.832	31,959,334	3.8067	0.80%
2005-06-30	0	12.50	12.45	12.50	12.40	12.50	5,866,000	72,991,525	12.443	3.802	3.786	3.802	3.771	3.802	19,287,591	3.7844	0.00%
2005-06-29	0	12.50	12.50	12.55	12.50	12.60	6,564,500	82,208,625	12.523	3.802	3.802	3.817	3.802	3.832	21,584,281	3.8087	-0.40%
2005-06-28	0	12.55	12.50	12.55	12.45	12.55	6,983,500	87,453,225	12.523	3.817	3.802	3.817	3.786	3.817	22,961,966	3.8086	0.40%
2005-06-27	0	12.50	12.40	12.50	12.35	12.50	2,997,302	37,208,410	12.414	3.802	3.771	3.802	3.756	3.802	9,855,222	3.7755	0.40%
2005-06-24	0	12.45	12.35	12.50	12.35	12.50	4,140,937	51,442,563	12.423	3.786	3.756	3.802	3.756	3.802	13,615,530	3.7782	-0.40%
2005-06-23	0	12.50	12.50	12.60	12.50	12.65	6,835,172	85,803,087	12.553	3.802	3.802	3.832	3.802	3.847	22,474,259	3.8178	-0.79%
2005-06-22	0	12.60	12.50	12.60	12.50	12.60	4,408,000	55,278,000	12.540	3.832	3.802	3.832	3.802	3.832	14,493,642	3.8139	0.40%
2005-06-21	0	12.55	12.55	12.60	12.35	12.60	8,505,500	106,070,250	12.471	3.817	3.817	3.832	3.756	3.832	27,966,349	3.7928	1.62%
2005-06-20	0	12.35	12.35	12.40	12.30	12.50	8,897,000	110,239,180	12.391	3.756	3.756	3.771	3.741	3.802	29,253,614	3.7684	0.00%
2005-06-17	0	12.35	12.30	12.35	12.25	12.35	4,240,689	52,293,780	12.331	3.756	3.741	3.756	3.726	3.756	13,943,518	3.7504	0.00%
2005-06-16	0	12.35	12.30	12.35	12.15	12.35	12,109,500	148,887,185	12.295	3.756	3.741	3.756	3.695	3.756	39,816,414	3.7393	0.82%
2005-06-15	0	12.25	12.20	12.25	12.15	12.25	2,747,500	33,531,289	12.204	3.726	3.710	3.726	3.695	3.726	9,033,866	3.7117	0.41%
2005-06-14	0	12.20	12.15	12.20	12.15	12.35	2,995,000	36,551,950	12.204	3.710	3.695	3.710	3.695	3.756	9,847,653	3.7117	-0.41%
2005-06-13	0	12.25	12.25	12.30	12.20	12.35	3,574,000	43,755,900	12.243	3.726	3.726	3.741	3.710	3.756	11,751,424	3.7235	0.82%
2005-06-10	0	12.15	12.15	12.20	12.15	12.30	4,627,500	56,512,550	12.212	3.695	3.695	3.710	3.695	3.741	15,215,364	3.7142	0.00%
2005-06-09	0	12.15	12.15	12.20	12.10	12.40	5,854,000	71,736,766	12.254	3.695	3.695	3.710	3.680	3.771	19,248,135	3.7269	-0.41%
2005-06-08	0	12.20	12.15	12.20	12.20	12.30	2,510,955	30,736,433	12.241	3.710	3.695	3.710	3.710	3.741	8,256,098	3.7229	-0.41%
2005-06-07	0	12.25	12.25	12.30	12.20	12.35	3,381,500	41,484,600	12.268	3.726	3.726	3.741	3.710	3.756	11,118,478	3.7311	0.41%
2005-06-06	0	12.20	12.15	12.20	12.05	12.20	5,006,500	60,852,630	12.155	3.710	3.695	3.710	3.665	3.710	16,461,528	3.6967	1.24%
2005-06-03	0	12.05	12.05	12.10	12.00	12.15	3,659,500	44,288,975	12.102	3.665	3.665	3.680	3.650	3.695	12,032,550	3.6808	-0.82%
2005-06-02	0	12.15	12.15	12.20	12.10	12.35	6,014,620	73,306,228	12.188	3.695	3.695	3.710	3.680	3.756	19,776,258	3.7068	-2.02%
2005-06-01	0	12.40	12.35	12.40	12.10	12.40	5,651,500	69,013,208	12.211	3.771	3.756	3.771	3.680	3.771	18,582,308	3.7139	1.64%
2005-05-31	0	12.20	12.20	12.25	12.15	12.35	4,419,000	54,082,575	12.239	3.710	3.710	3.726	3.695	3.756	14,529,810	3.7222	-1.21%
2005-05-30	0	12.35	12.30	12.40	12.15	12.40	6,479,500	79,847,475	12.323	3.756	3.741	3.771	3.695	3.771	21,304,798	3.7479	1.23%
2005-05-27	0	12.20	12.20	12.25	12.10	12.25	3,872,570	47,075,283	12.156	3.710	3.710	3.726	3.680	3.726	12,733,131	3.6971	1.24%
2005-05-26	0	12.05	12.00	12.05	12.00	12.10	2,889,200	34,834,935	12.057	3.665	3.650	3.665	3.650	3.680	9,499,780	3.6669	-0.41%
2005-05-25	0	12.10	12.05	12.15	12.00	12.20	5,696,500	68,900,275	12.095	3.680	3.665	3.695	3.650	3.710	18,730,270	3.6786	0.00%
2005-05-24	0	12.10	12.05	12.15	12.00	12.10	5,820,049	70,126,379	12.049	3.680	3.665	3.695	3.650	3.680	19,136,503	3.6645	0.41%
2005-05-23	0	12.05	12.05	12.10	12.00	12.40	10,980,000	132,981,375	12.111	3.665	3.665	3.680	3.650	3.771	36,102,583	3.6834	-2.82%
2005-05-20	0	12.40	12.35	12.40	12.20	12.40	4,386,859	53,983,655	12.306	3.771	3.756	3.771	3.710	3.771	14,424,129	3.7426	1.07%
2005-05-19	0	12.40	12.35	12.40	12.30	12.45	6,518,500	80,798,800	12.395	3.731	3.716	3.731	3.701	3.746	21,662,761	3.7298	1.22%
2005-05-18	0	12.25	12.20	12.30	12.20	12.35	6,496,000	79,686,925	12.267	3.686	3.671	3.701	3.671	3.716	21,587,988	3.6913	0.41%
2005-05-17	0	12.20	12.15	12.20	12.05	12.65	12,688,000	155,457,600	12.252	3.671	3.656	3.671	3.626	3.806	42,165,700	3.6868	-3.17%
2005-05-13	0	12.60	12.55	12.60	12.50	12.80	9,445,950	119,243,078	12.624	3.791	3.776	3.791	3.761	3.852	31,391,480	3.7986	-1.95%
2005-05-12	0	12.85	12.80	12.85	12.60	12.85	6,951,533	88,335,888	12.707	3.867	3.852	3.867	3.791	3.867	23,101,849	3.8238	1.58%
2005-05-11	0	12.65	12.60	12.65	12.50	12.65	5,867,061	73,985,331	12.610	3.806	3.791	3.806	3.761	3.806	19,497,851	3.7945	0.00%
2005-05-10	0	12.65	12.55	12.60	12.60	12.80	11,617,000	147,126,875	12.665	3.806	3.776	3.791	3.791	3.852	38,606,474	3.8109	-0.78%
2005-05-09	0	12.75	12.70	12.75	12.10	12.85	19,713,721	249,991,184	12.681	3.837	3.822	3.837	3.641	3.867	65,514,096	3.8158	5.37%
2005-05-06	0	12.10	12.05	12.10	12.05	12.25	4,721,684	57,306,683	12.137	3.641	3.626	3.641	3.626	3.686	15,691,450	3.6521	-0.82%
2005-05-05	0	12.20	12.15	12.20	11.95	12.25	11,042,813	134,018,944	12.136	3.671	3.656	3.671	3.596	3.686	36,698,293	3.6519	2.52%
2005-05-04	0	11.90	11.90	11.95	11.80	11.95	7,411,500	87,873,918	11.856	3.581	3.581	3.596	3.551	3.596	24,630,445	3.5677	1.28%
2005-05-03	0	11.75	11.75	11.80	11.75	12.00	7,888,500	93,418,526	11.842	3.536	3.536	3.551	3.536	3.611	26,215,647	3.5635	-1.26%
2005-04-29	0	11.90	11.85	11.90	11.85	12.00	4,474,500	53,378,585	11.930	3.581	3.566	3.581	3.566	3.611	14,869,989	3.5897	-0.83%
2005-04-28	0	12.00	11.95	12.00	11.95	12.00	6,182,572	74,108,861	11.987	3.611	3.596	3.611	3.596	3.611	20,546,381	3.6069	0.42%
2005-04-27	0	11.95	11.95	12.00	11.90	12.20	8,274,000	99,660,450	12.045	3.596	3.596	3.611	3.581	3.671	27,496,769	3.6244	-2.05%
2005-04-26	0	12.20	12.20	12.25	12.10	12.30	9,360,000	114,357,725	12.218	3.671	3.671	3.686	3.641	3.701	31,105,845	3.6764	0.41%
2005-04-25	0	12.15	12.15	12.20	12.05	12.20	4,290,500	52,092,275	12.141	3.656	3.656	3.671	3.626	3.671	14,258,507	3.6534	0.00%
2005-04-22	0	12.15	12.05	12.20	11.90	12.20	10,731,000	129,881,750	12.103	3.656	3.626	3.671	3.581	3.671	35,662,053	3.6420	2.10%
2005-04-21	0	11.90	11.85	11.90	11.70	11.90	7,563,500	89,626,850	11.850	3.581	3.566	3.581	3.521	3.581	25,135,583	3.5657	-0.83%
2005-04-20	0	12.00	11.95	12.00	11.90	12.05	9,367,500	112,145,600	11.972	3.611	3.596	3.611	3.581	3.626	31,130,769	3.6024	0.00%
2005-04-19	0	12.00	12.00	12.05	11.95	12.10	4,638,000	55,610,625	11.990	3.611	3.611	3.626	3.596	3.641	15,413,345	3.6080	1.69%
2005-04-18	0	11.80	11.75	11.80	11.75	12.10	9,106,500	108,323,001	11.895	3.551	3.536	3.551	3.536	3.641	30,263,395	3.5793	-2.88%
2005-04-15	0	12.15	12.10	12.15	12.10	12.30	6,859,000	83,473,975	12.170	3.656	3.641	3.656	3.641	3.701	22,794,336	3.6620	-1.22%
2005-04-14	0	12.30	12.30	12.35	12.30	12.40	2,720,500	33,548,725	12.332	3.701	3.701	3.716	3.701	3.731	9,040,967	3.7107	-0.81%
2005-04-13	0	12.40	12.40	12.45	12.30	12.45	2,798,375	34,652,483	12.383	3.731	3.731	3.746	3.701	3.746	9,299,767	3.7262	0.81%
2005-04-12	0	12.30	12.25	12.30	12.25	12.40	4,204,500	51,798,414	12.320	3.701	3.686	3.701	3.686	3.731	13,972,705	3.7071	-0.40%
2005-04-11	0	12.35	12.35	12.40	12.35	12.45	1,059,500	13,106,025	12.370	3.716	3.716	3.731	3.716	3.746	3,521,009	3.7222	0.00%
2005-04-08	0	12.35	12.35	12.40	12.35	12.45	2,286,500	28,373,250	12.409	3.716	3.716	3.731	3.716	3.746	7,598,666	3.7340	0.41%
2005-04-07	0	12.30	12.30	12.35	12.30	12.40	3,413,340	42,165,103	12.353	3.701	3.701	3.716	3.701	3.731	11,343,464	3.7171	-0.40%
2005-04-06	0	12.35	12.30	12.35	12.25	12.45	5,692,500	70,294,300	12.349	3.716	3.701	3.716	3.686	3.746	18,917,737	3.7158	0.41%
2005-04-04	0	12.30	12.25	12.30	12.25	12.40	3,374,500	41,421,625	12.275	3.701	3.686	3.701	3.686	3.731	11,214,388	3.6936	-0.81%
2005-04-01	0	12.40	12.35	12.40	12.30	12.45	2,819,500	34,779,425	12.335	3.731	3.716	3.731	3.701	3.746	9,369,971	3.7118	0.40%
2005-03-31	0	12.35	12.30	12.35	12.30	12.45	4,705,000	58,186,650	12.367	3.716	3.701	3.716	3.701	3.746	15,636,004	3.7213	0.41%
2005-03-30	0	12.30	12.30	12.35	12.20	12.35	4,413,500	54,302,177	12.304	3.701	3.701	3.716	3.671	3.716	14,667,270	3.7023	0.00%
2005-03-29	0	12.30	12.30	12.35	12.30	12.45	7,001,500	86,347,725	12.333	3.701	3.701	3.716	3.701	3.746	23,267,903	3.7110	-1.20%
2005-03-24	0	12.45	12.40	12.45	12.40	12.50	5,719,500	71,154,975	12.441	3.746	3.731	3.746	3.731	3.761	19,007,466	3.7435	0.00%
2005-03-23	0	12.45	12.40	12.45	12.35	12.60	7,402,500	92,518,968	12.498	3.746	3.731	3.746	3.716	3.791	24,600,536	3.7609	-1.58%
2005-03-22	0	12.65	12.60	12.65	12.60	12.75	4,343,501	54,996,388	12.662	3.806	3.791	3.806	3.791	3.837	14,434,644	3.8100	-0.78%
2005-03-21	0	12.75	12.70	12.75	12.70	12.80	1,961,000	24,998,296	12.748	3.837	3.822	3.837	3.822	3.852	6,516,940	3.8359	0.39%
2005-03-18	0	12.70	12.70	12.75	12.70	12.85	4,124,500	52,573,400	12.747	3.822	3.822	3.837	3.822	3.867	13,706,844	3.8356	-0.78%
2005-03-17	0	12.80	12.75	12.80	12.60	12.85	4,568,700	58,188,740	12.736	3.852	3.837	3.852	3.791	3.867	15,183,042	3.8325	0.39%
2005-03-16	0	12.75	12.75	12.80	12.60	12.85	4,322,000	54,929,475	12.709	3.837	3.837	3.852	3.791	3.867	14,363,190	3.8243	-0.39%
2005-03-15	0	12.80	12.75	12.80	12.70	12.90	6,764,500	86,559,700	12.796	3.852	3.837	3.852	3.822	3.882	22,480,287	3.8505	-0.78%
2005-03-14	0	12.90	12.85	12.90	12.80	13.00	2,949,000	37,960,750	12.872	3.882	3.867	3.882	3.852	3.912	9,800,335	3.8734	-0.39%
2005-03-11	0	12.95	12.90	13.00	12.85	13.00	3,899,000	50,389,150	12.924	3.897	3.882	3.912	3.867	3.912	12,957,445	3.8888	0.00%
2005-03-10	0	12.95	12.90	12.95	12.85	13.05	6,924,400	89,561,250	12.934	3.897	3.882	3.897	3.867	3.927	23,011,678	3.8920	-0.77%
2005-03-09	0	13.05	13.05	13.10	13.05	13.15	3,270,000	42,793,950	13.087	3.927	3.927	3.942	3.927	3.957	10,867,106	3.9379	0.00%
2005-03-08	0	13.05	13.00	13.10	13.00	13.15	8,040,000	104,738,750	13.027	3.927	3.912	3.942	3.912	3.957	26,719,123	3.9200	0.00%
2005-03-07	0	13.05	13.05	13.10	13.00	13.10	2,952,000	38,529,350	13.052	3.927	3.927	3.942	3.912	3.942	9,810,305	3.9274	0.00%
2005-03-04	0	13.05	13.00	13.10	12.95	13.10	6,801,500	88,512,815	13.014	3.927	3.912	3.942	3.897	3.942	22,603,248	3.9159	0.00%
2005-03-03	0	13.05	13.00	13.05	12.85	13.10	4,441,000	57,799,150	13.015	3.927	3.912	3.927	3.867	3.942	14,758,660	3.9163	0.00%
2005-03-02	0	13.05	13.00	13.05	12.90	13.20	10,305,000	134,450,500	13.047	3.927	3.912	3.927	3.882	3.972	34,246,338	3.9260	-1.14%
2005-03-01	0	13.20	13.10	13.15	12.95	13.20	6,693,000	87,696,550	13.103	3.972	3.942	3.957	3.897	3.972	22,242,673	3.9427	0.76%
2005-02-28	0	13.10	13.05	13.10	12.90	13.15	9,223,102	120,631,486	13.079	3.942	3.927	3.942	3.882	3.957	30,650,895	3.9357	1.95%
2005-02-25	0	12.85	12.85	12.90	12.75	12.90	5,046,000	64,775,648	12.837	3.867	3.867	3.882	3.837	3.882	16,769,241	3.8628	0.39%
2005-02-24	0	12.80	12.75	12.80	12.70	12.85	3,727,608	47,695,247	12.795	3.852	3.837	3.852	3.822	3.867	12,387,863	3.8502	0.39%
2005-02-23	0	12.75	12.70	12.75	12.70	12.90	15,227,500	194,729,925	12.788	3.837	3.822	3.837	3.822	3.882	50,605,155	3.8480	-2.30%
2005-02-22	0	13.05	13.00	13.05	13.00	13.20	3,372,000	44,032,500	13.058	3.927	3.912	3.927	3.912	3.972	11,206,080	3.9293	-0.38%
2005-02-21	0	13.10	13.10	13.15	13.05	13.15	3,128,500	41,025,675	13.114	3.942	3.942	3.957	3.927	3.957	10,396,863	3.9460	0.38%
2005-02-18	0	13.05	13.00	13.05	12.80	13.10	4,881,000	63,374,135	12.984	3.927	3.912	3.927	3.852	3.942	16,220,900	3.9069	1.56%
2005-02-17	0	12.85	12.85	12.90	12.85	13.10	8,320,000	107,713,372	12.946	3.867	3.867	3.882	3.867	3.942	27,649,640	3.8957	-2.28%
2005-02-16	0	13.15	13.05	13.20	13.00	13.30	4,225,400	55,384,695	13.108	3.957	3.927	3.972	3.912	4.002	14,042,162	3.9442	-0.75%
2005-02-15	0	13.25	13.25	13.30	13.10	13.30	5,454,679	71,879,776	13.178	3.987	3.987	4.002	3.942	4.002	18,127,393	3.9653	-0.38%
2005-02-14	0	13.30	13.25	13.35	13.20	13.45	8,998,000	119,487,174	13.279	4.002	3.987	4.017	3.972	4.047	29,902,819	3.9958	0.38%
2005-02-08	0	13.25	13.20	13.25	13.00	13.30	10,898,500	143,619,210	13.178	3.987	3.972	3.987	3.912	4.002	36,218,702	3.9653	1.92%
2005-02-07	0	13.00	12.95	13.05	12.90	13.05	10,452,553	135,618,146	12.975	3.912	3.897	3.927	3.882	3.927	34,736,697	3.9042	1.17%
2005-02-04	0	12.85	12.85	12.90	12.80	12.90	6,062,000	77,967,300	12.862	3.867	3.867	3.882	3.852	3.882	20,145,687	3.8702	0.39%
2005-02-03	0	12.80	12.75	12.80	12.65	12.90	7,602,190	96,977,429	12.757	3.852	3.837	3.852	3.806	3.882	25,264,160	3.8385	-0.78%
2005-02-02	0	12.90	12.85	12.90	12.75	12.90	6,091,000	78,120,539	12.826	3.882	3.867	3.882	3.837	3.882	20,242,062	3.8593	0.78%
2005-02-01	0	12.80	12.70	12.85	12.70	12.95	5,009,000	64,184,061	12.814	3.852	3.822	3.867	3.822	3.897	16,646,279	3.8558	-1.16%
2005-01-31	0	12.95	12.90	12.95	12.70	12.95	8,242,105	105,918,266	12.851	3.897	3.882	3.897	3.822	3.897	27,390,773	3.8669	1.17%
2005-01-28	0	12.80	12.75	12.80	12.80	12.95	2,310,700	29,715,110	12.860	3.852	3.837	3.852	3.852	3.897	7,679,089	3.8696	0.00%
2005-01-27	0	12.80	12.80	12.85	12.70	13.00	7,701,218	98,808,879	12.830	3.852	3.852	3.867	3.822	3.912	25,593,257	3.8607	1.19%
2005-01-26	0	12.65	12.60	12.65	12.50	12.65	6,290,500	79,238,400	12.597	3.806	3.791	3.806	3.761	3.806	20,905,055	3.7904	1.61%
2005-01-25	0	12.45	12.40	12.45	12.20	12.50	9,370,000	115,471,900	12.324	3.746	3.731	3.746	3.671	3.761	31,139,077	3.7083	0.40%
2005-01-24	0	12.40	12.35	12.40	12.35	12.70	11,478,890	143,188,759	12.474	3.731	3.716	3.731	3.716	3.822	38,147,497	3.7536	-1.98%
2005-01-21	0	12.65	12.65	12.70	12.60	12.75	4,642,800	58,818,696	12.669	3.806	3.806	3.822	3.791	3.837	15,429,296	3.8121	0.00%
2005-01-20	0	12.65	12.65	12.70	12.65	12.85	6,853,118	87,174,412	12.720	3.806	3.806	3.822	3.806	3.867	22,774,789	3.8277	-1.17%
2005-01-19	0	12.80	12.75	12.80	12.75	12.95	5,296,668	67,884,517	12.816	3.852	3.837	3.852	3.837	3.897	17,602,279	3.8566	0.00%
2005-01-18	0	12.80	12.75	12.80	12.65	12.85	10,651,000	135,815,601	12.751	3.852	3.837	3.852	3.806	3.867	35,396,191	3.8370	-0.39%
2005-01-17	0	12.85	12.85	12.90	12.80	13.05	7,031,300	90,436,070	12.862	3.867	3.867	3.882	3.852	3.927	23,366,936	3.8703	0.00%
2005-01-14	0	12.85	12.85	12.90	12.85	13.15	7,363,674	95,388,985	12.954	3.867	3.867	3.882	3.867	3.957	24,471,506	3.8980	-2.65%
2005-01-13	0	13.20	13.15	13.20	13.05	13.30	6,884,000	90,766,162	13.185	3.972	3.957	3.972	3.927	4.002	22,877,418	3.9675	0.76%
2005-01-12	0	13.10	13.05	13.10	12.90	13.10	9,169,819	119,295,279	13.010	3.942	3.927	3.942	3.882	3.942	30,473,821	3.9147	0.00%
2005-01-11	0	13.10	13.05	13.10	13.00	13.20	11,135,200	145,763,570	13.090	3.942	3.927	3.942	3.912	3.972	37,005,320	3.9390	1.16%
2005-01-10	0	12.95	12.95	13.00	12.55	13.05	6,238,500	80,128,875	12.844	3.897	3.897	3.912	3.776	3.927	20,732,245	3.8649	1.17%
2005-01-07	0	12.80	12.70	12.80	12.55	12.80	7,458,000	94,558,252	12.679	3.852	3.822	3.852	3.776	3.852	24,784,977	3.8151	1.19%
2005-01-06	0	12.65	12.60	12.65	12.60	12.95	6,572,000	84,312,601	12.829	3.806	3.791	3.806	3.791	3.897	21,840,557	3.8604	-0.78%
2005-01-05	0	12.75	12.70	12.75	12.55	12.80	10,237,000	130,188,700	12.717	3.837	3.822	3.837	3.776	3.852	34,020,356	3.8268	-1.92%
2005-01-04	0	13.00	12.95	13.00	12.90	13.20	5,647,500	73,335,125	12.985	3.912	3.897	3.912	3.882	3.972	18,768,190	3.9074	-1.52%
2005-01-03	0	13.20	13.10	13.20	13.05	13.25	2,798,500	36,783,950	13.144	3.972	3.942	3.972	3.927	3.987	9,300,182	3.9552	0.00%
2004-12-31	0	13.20	13.40	13.45	12.95	13.40	3,829,000	50,199,375	13.110	3.972	4.032	4.047	3.897	4.032	12,724,816	3.9450	1.54%
2004-12-30	0	13.00	13.00	13.05	12.85	13.25	7,763,500	101,166,200	13.031	3.912	3.912	3.927	3.867	3.987	25,800,238	3.9211	-2.26%
2004-12-29	0	13.30	13.25	13.30	13.25	13.55	1,635,500	21,834,525	13.350	4.002	3.987	4.002	3.987	4.077	5,435,215	4.0172	-1.48%
2004-12-28	0	13.50	13.45	13.50	13.20	13.50	4,515,500	60,637,750	13.429	4.062	4.047	4.062	3.972	4.062	15,006,244	4.0408	1.50%
2004-12-24	0	13.30	13.25	13.35	13.20	13.35	1,676,000	22,282,807	13.295	4.002	3.987	4.017	3.972	4.017	5,569,807	4.0006	-0.37%
2004-12-23	0	13.35	13.30	13.35	13.10	13.40	3,010,000	39,865,350	13.244	4.017	4.002	4.017	3.942	4.032	10,003,055	3.9853	1.14%
2004-12-22	0	13.20	13.20	13.25	13.10	13.50	5,968,000	79,108,786	13.255	3.972	3.972	3.987	3.942	4.062	19,833,299	3.9887	-1.86%
2004-12-21	0	13.45	13.40	13.45	13.25	13.50	7,327,000	98,339,525	13.422	4.047	4.032	4.047	3.987	4.062	24,349,628	4.0386	0.75%
2004-12-20	0	13.35	13.25	13.40	13.10	13.40	9,828,500	130,264,915	13.254	4.017	3.987	4.032	3.942	4.032	32,662,798	3.9882	1.91%
2004-12-17	0	13.10	13.10	13.15	12.85	13.15	33,417,700	431,625,446	12.916	3.942	3.942	3.957	3.867	3.957	111,056,173	3.8866	1.95%
2004-12-16	0	12.85	12.85	12.90	12.70	12.95	10,014,500	128,571,734	12.839	3.867	3.867	3.882	3.822	3.897	33,280,927	3.8632	1.18%
2004-12-15	0	12.70	12.70	12.75	12.65	12.80	11,867,700	150,962,358	12.720	3.822	3.822	3.837	3.806	3.852	39,439,619	3.8277	0.40%
2004-12-14	0	12.65	12.60	12.65	12.55	12.80	6,609,000	83,633,550	12.654	3.806	3.791	3.806	3.776	3.852	21,963,518	3.8078	0.00%
2004-12-13	0	12.65	12.65	12.70	12.45	12.75	16,055,600	202,769,990	12.629	3.806	3.806	3.822	3.746	3.837	53,357,158	3.8002	-2.32%
2004-12-10	0	12.95	12.90	12.95	12.75	13.30	20,851,000	270,613,300	12.978	3.897	3.882	3.897	3.837	4.002	69,293,586	3.9053	-3.36%
2004-12-09	0	13.40	13.35	13.40	13.35	13.55	7,394,500	99,197,835	13.415	4.032	4.017	4.032	4.017	4.077	24,573,949	4.0367	0.00%
2004-12-08	0	13.40	13.40	13.45	13.40	13.80	12,586,000	170,840,096	13.574	4.032	4.032	4.047	4.032	4.153	41,826,726	4.0845	-1.47%
2004-12-07	0	13.60	13.50	13.60	13.50	13.75	6,380,500	86,905,636	13.621	4.092	4.062	4.092	4.062	4.137	21,204,150	4.0985	-0.37%
2004-12-06	0	13.65	13.60	13.65	13.50	13.85	5,237,332	71,429,922	13.639	4.107	4.092	4.107	4.062	4.168	17,405,089	4.1040	-0.73%
2004-12-03	0	13.75	13.65	13.75	13.60	13.85	6,289,300	86,293,150	13.721	4.137	4.107	4.137	4.092	4.168	20,901,067	4.1286	0.36%
2004-12-02	0	13.70	13.70	13.75	13.70	13.90	6,893,400	94,921,590	13.770	4.122	4.122	4.137	4.122	4.183	22,908,657	4.1435	0.00%
2004-12-01	0	13.70	13.65	13.70	13.45	13.75	8,623,000	117,326,925	13.606	4.122	4.107	4.122	4.047	4.137	28,656,592	4.0942	-0.72%
2004-11-30	0	13.80	13.75	13.80	13.70	13.90	8,386,500	115,575,275	13.781	4.153	4.137	4.153	4.122	4.183	27,870,637	4.1468	0.73%
2004-11-29	0	13.70	13.70	13.75	13.55	13.85	16,488,500	226,094,725	13.712	4.122	4.122	4.137	4.077	4.168	54,795,803	4.1261	1.48%
2004-11-26	0	13.50	13.45	13.50	13.25	13.70	13,292,500	179,661,825	13.516	4.062	4.047	4.062	3.987	4.122	44,174,619	4.0671	1.50%
2004-11-25	0	13.30	13.30	13.35	13.10	13.50	8,428,000	112,005,250	13.290	4.002	4.002	4.017	3.942	4.062	28,008,553	3.9990	0.38%
2004-11-24	0	13.25	13.20	13.25	13.15	13.55	13,156,750	176,348,490	13.404	3.987	3.972	3.987	3.957	4.077	43,723,485	4.0333	0.38%
2004-11-23	0	13.20	13.20	13.25	12.90	13.30	7,227,500	95,138,844	13.163	3.972	3.972	3.987	3.882	4.002	24,018,963	3.9610	1.54%
2004-11-22	0	13.00	12.90	12.95	12.75	13.10	11,362,000	147,194,049	12.955	3.912	3.882	3.897	3.837	3.942	37,759,039	3.8982	-0.76%
2004-11-19	0	13.10	13.05	13.10	12.95	13.20	10,649,000	139,416,120	13.092	3.942	3.927	3.942	3.897	3.972	35,389,545	3.9395	0.00%
2004-11-18	0	13.10	13.05	13.10	13.00	13.25	10,248,500	134,407,315	13.115	3.942	3.927	3.942	3.912	3.987	34,058,573	3.9464	-1.13%
2004-11-17	0	13.25	13.20	13.25	13.15	13.45	9,237,000	122,798,390	13.294	3.987	3.972	3.987	3.957	4.047	30,697,082	4.0003	-0.75%
2004-11-16	0	13.35	13.35	13.40	13.30	13.60	21,029,500	284,317,260	13.520	4.017	4.017	4.032	4.002	4.092	69,886,790	4.0683	-0.37%
2004-11-15	0	13.40	13.40	13.45	13.05	13.50	14,055,600	186,419,306	13.263	4.032	4.032	4.047	3.927	4.062	46,710,610	3.9909	1.90%
2004-11-12	0	13.15	13.15	13.20	12.85	13.20	24,825,000	323,751,100	13.041	3.957	3.957	3.972	3.867	3.972	82,500,277	3.9242	3.14%
2004-11-11	0	12.75	12.75	12.80	12.70	12.95	12,370,000	158,727,483	12.832	3.837	3.837	3.852	3.822	3.897	41,108,899	3.8611	-1.54%
2004-11-10	0	12.95	12.95	13.00	12.60	13.00	30,188,100	386,772,446	12.812	3.897	3.897	3.912	3.791	3.912	100,323,327	3.8553	2.78%
2004-11-09	0	12.60	12.55	12.60	12.40	12.60	16,178,500	202,705,075	12.529	3.791	3.776	3.791	3.731	3.791	53,765,588	3.7702	1.61%
2004-11-08	0	12.40	12.35	12.40	12.10	12.45	14,714,500	181,164,450	12.312	3.731	3.716	3.731	3.641	3.746	48,900,315	3.7048	2.06%
2004-11-05	0	12.15	12.10	12.20	12.05	12.30	10,486,000	127,363,750	12.146	3.656	3.641	3.671	3.626	3.701	34,847,851	3.6549	1.67%
2004-11-04	0	11.95	11.95	12.00	11.95	12.10	5,299,000	63,666,075	12.015	3.596	3.596	3.611	3.596	3.641	17,610,029	3.6153	-0.42%
2004-11-03	0	12.00	11.95	12.00	11.90	12.05	12,497,500	149,833,525	11.989	3.611	3.596	3.611	3.581	3.626	41,532,617	3.6076	0.00%
2004-11-02	0	12.00	11.95	12.00	11.95	12.10	18,095,500	217,180,500	12.002	3.611	3.596	3.611	3.596	3.641	60,136,304	3.6115	-0.41%
2004-11-01	0	12.05	12.00	12.05	11.95	12.20	23,273,600	280,590,225	12.056	3.626	3.611	3.626	3.596	3.671	77,344,549	3.6278	-1.63%
2004-10-29	0	12.25	12.20	12.25	11.85	12.35	42,449,000	513,786,050	12.104	3.686	3.671	3.686	3.566	3.716	141,069,657	3.6421	4.70%
2004-10-28	0	11.70	11.70	11.75	11.50	11.75	11,852,667	138,020,821	11.645	3.521	3.521	3.536	3.460	3.536	39,389,660	3.5040	1.30%
2004-10-27	0	11.55	11.50	11.55	11.50	11.70	12,470,000	144,345,250	11.575	3.475	3.460	3.475	3.460	3.521	41,441,227	3.4831	0.00%
2004-10-26	0	11.55	11.50	11.55	11.45	11.65	6,941,400	80,213,743	11.556	3.475	3.460	3.475	3.445	3.506	23,068,174	3.4772	1.32%
2004-10-25	0	11.40	11.40	11.45	11.30	11.50	6,445,000	73,384,089	11.386	3.430	3.430	3.445	3.400	3.460	21,418,501	3.4262	-1.30%
2004-10-21	0	11.55	11.55	11.60	11.35	11.75	6,408,088	74,226,633	11.583	3.475	3.475	3.491	3.415	3.536	21,295,832	3.4855	-2.12%
2004-10-20	0	11.80	11.75	11.80	11.65	11.95	15,883,220	186,974,379	11.772	3.551	3.536	3.551	3.506	3.596	52,784,292	3.5422	-1.67%
2004-10-19	0	12.00	11.95	12.00	11.95	12.15	12,918,500	155,608,245	12.045	3.611	3.596	3.611	3.596	3.656	42,931,715	3.6246	-0.83%
2004-10-18	0	12.10	12.05	12.10	12.05	12.25	27,773,000	338,061,125	12.172	3.641	3.626	3.641	3.626	3.686	92,297,288	3.6627	-2.81%
2004-10-15	0	12.45	12.60	12.70	11.75	12.70	25,006,500	299,850,375	11.991	3.746	3.791	3.822	3.536	3.822	83,103,451	3.6082	4.18%
2004-10-14	0	11.95	11.90	11.95	11.75	11.95	9,477,538	112,445,423	11.864	3.596	3.581	3.596	3.536	3.596	31,496,455	3.5701	-1.24%
2004-10-13	0	12.10	12.05	12.10	11.95	12.20	19,329,000	232,983,434	12.054	3.641	3.626	3.641	3.596	3.671	64,235,563	3.6270	1.26%
2004-10-12	0	11.95	11.95	12.00	11.85	12.05	3,644,000	43,481,625	11.932	3.596	3.596	3.611	3.566	3.626	12,110,010	3.5906	-0.83%
2004-10-11	0	12.05	12.00	12.05	11.85	12.15	9,229,000	111,093,085	12.037	3.626	3.611	3.626	3.566	3.656	30,670,496	3.6221	0.42%
2004-10-08	0	12.00	11.95	12.00	11.75	12.10	11,353,000	135,717,480	11.954	3.611	3.596	3.611	3.536	3.641	37,729,130	3.5972	0.00%
2004-10-07	0	12.00	11.95	12.00	11.90	12.10	17,669,500	212,594,970	12.032	3.611	3.596	3.611	3.581	3.641	58,720,590	3.6205	0.00%
2004-10-06	0	12.00	12.00	12.05	11.75	12.10	26,406,678	316,448,560	11.984	3.611	3.611	3.626	3.536	3.641	87,756,626	3.6060	1.69%
2004-10-05	0	11.80	11.80	11.85	11.55	11.95	13,817,000	162,936,150	11.792	3.551	3.551	3.566	3.475	3.596	45,917,677	3.5484	0.85%
2004-10-04	0	11.70	11.65	11.70	11.60	11.85	19,873,000	232,909,530	11.720	3.521	3.506	3.521	3.491	3.566	66,043,424	3.5266	2.18%
2004-09-30	0	11.45	11.40	11.45	11.35	11.55	11,329,200	129,678,700	11.446	3.445	3.430	3.445	3.415	3.475	37,650,036	3.4443	2.23%
2004-09-28	0	11.20	11.20	11.25	11.15	11.40	5,930,000	66,792,300	11.263	3.370	3.370	3.385	3.355	3.430	19,707,015	3.3893	-1.75%
2004-09-27	0	11.40	11.35	11.40	11.15	11.45	7,080,500	79,920,061	11.287	3.430	3.415	3.430	3.355	3.445	23,530,441	3.3965	0.44%
2004-09-24	0	11.35	11.35	11.40	11.25	11.55	12,449,500	141,496,700	11.366	3.415	3.415	3.430	3.385	3.475	41,373,099	3.4200	-2.16%
2004-09-23	0	11.60	11.60	11.65	11.30	11.60	16,442,500	188,624,325	11.472	3.491	3.491	3.506	3.400	3.491	54,642,933	3.4519	0.87%
2004-09-22	0	11.50	11.45	11.50	11.35	11.75	10,292,500	119,121,662	11.574	3.460	3.445	3.460	3.415	3.536	34,204,798	3.4826	-2.13%
2004-09-21	0	11.75	11.70	11.75	11.50	11.80	16,164,500	189,137,407	11.701	3.536	3.521	3.536	3.460	3.551	53,719,062	3.5209	0.00%
2004-09-20	0	11.75	11.70	11.75	11.55	11.85	23,709,500	277,192,075	11.691	3.536	3.521	3.536	3.475	3.566	78,793,165	3.5180	0.43%
2004-09-17	0	11.70	11.70	11.75	11.50	11.75	46,373,024	537,346,048	11.587	3.521	3.521	3.536	3.460	3.536	154,110,264	3.4868	1.74%
2004-09-16	0	11.50	11.50	11.55	11.05	11.55	31,475,500	357,907,975	11.371	3.460	3.460	3.475	3.325	3.475	104,601,710	3.4216	3.60%
2004-09-15	0	11.10	11.05	11.10	11.00	11.15	5,482,000	60,719,125	11.076	3.340	3.325	3.340	3.310	3.355	18,218,188	3.3329	0.00%
2004-09-14	0	11.10	11.10	11.15	10.85	11.15	20,252,000	224,421,975	11.081	3.340	3.340	3.355	3.265	3.355	67,302,945	3.3345	1.37%
2004-09-13	0	10.95	10.90	10.95	10.75	11.00	8,466,500	92,091,375	10.877	3.295	3.280	3.295	3.235	3.310	28,136,499	3.2730	0.92%
2004-09-10	0	10.85	10.90	10.95	10.75	11.05	22,332,500	243,233,800	10.891	3.265	3.280	3.295	3.235	3.325	74,217,016	3.2773	-1.36%
2004-09-09	0	11.00	11.00	11.05	11.00	11.30	24,424,500	272,776,475	11.168	3.310	3.310	3.325	3.310	3.400	81,169,305	3.3606	-1.35%
2004-09-08	0	11.15	11.15	11.20	10.90	11.25	45,231,000	501,468,225	11.087	3.355	3.355	3.370	3.280	3.385	150,315,006	3.3361	1.83%
2004-09-07	0	10.95	10.95	11.00	10.35	11.05	66,458,500	718,997,225	10.819	3.295	3.295	3.310	3.114	3.325	220,859,804	3.2554	4.78%
2004-09-06	0	10.45	10.40	10.45	10.35	10.50	12,121,000	126,774,475	10.459	3.144	3.129	3.144	3.114	3.160	40,281,404	3.1472	-0.95%
2004-09-03	0	10.55	10.50	10.55	10.25	10.55	21,023,500	219,862,625	10.458	3.175	3.160	3.175	3.084	3.175	69,866,851	3.1469	1.93%
2004-09-02	0	10.35	10.35	10.40	10.10	10.50	16,386,100	169,838,950	10.365	3.114	3.114	3.129	3.039	3.160	54,455,500	3.1189	1.97%
2004-09-01	0	10.15	10.15	10.20	10.10	10.25	7,066,500	71,897,025	10.174	3.054	3.054	3.069	3.039	3.084	23,483,916	3.0615	-0.49%
2004-08-31	0	10.20	10.15	10.20	10.10	10.25	3,572,650	36,393,050	10.187	3.069	3.054	3.069	3.039	3.084	11,872,895	3.0652	0.49%
2004-08-30	0	10.15	10.10	10.15	10.05	10.30	5,447,000	55,751,475	10.235	3.054	3.039	3.054	3.024	3.099	18,101,873	3.0799	1.00%
2004-08-27	0	10.05	10.05	10.10	10.05	10.25	9,002,500	91,687,695	10.185	3.024	3.024	3.039	3.024	3.084	29,917,774	3.0647	-0.50%
2004-08-26	0	10.10	10.10	10.15	10.10	10.60	16,892,000	174,377,800	10.323	3.039	3.039	3.054	3.039	3.190	56,136,744	3.1063	-2.88%
2004-08-25	0	10.40	10.35	10.40	10.00	10.40	6,213,500	63,274,575	10.183	3.129	3.114	3.129	3.009	3.129	20,649,163	3.0643	2.97%
2004-08-24	0	10.10	10.05	10.10	9.950	10.20	12,264,500	123,049,125	10.033	3.039	3.024	3.039	2.994	3.069	40,758,294	3.0190	-1.46%
2004-08-23	0	10.25	10.20	10.25	10.20	10.45	6,114,500	62,884,473	10.284	3.084	3.069	3.084	3.069	3.144	20,320,159	3.0947	-1.44%
2004-08-20	0	10.40	10.40	10.45	10.40	10.50	2,181,392	22,763,677	10.435	3.129	3.129	3.144	3.129	3.160	7,249,363	3.1401	-0.95%
2004-08-19	0	10.50	10.50	10.55	10.35	10.50	14,454,500	151,271,725	10.465	3.160	3.160	3.175	3.114	3.160	48,036,264	3.1491	1.94%
2004-08-18	0	10.30	10.30	10.35	10.15	10.35	3,872,500	39,815,186	10.282	3.099	3.099	3.114	3.054	3.114	12,869,379	3.0938	0.49%
2004-08-17	0	10.25	10.20	10.25	10.15	10.30	6,684,500	68,244,450	10.209	3.084	3.069	3.084	3.054	3.099	22,214,425	3.0721	0.99%
2004-08-16	0	10.15	10.10	10.15	10.05	10.40	10,054,500	102,575,700	10.202	3.054	3.039	3.054	3.024	3.129	33,413,858	3.0699	0.50%
2004-08-13	0	10.10	10.10	10.15	10.00	10.15	2,826,000	28,506,175	10.087	3.039	3.039	3.054	3.009	3.054	9,391,572	3.0353	0.50%
2004-08-12	0	10.05	10.00	10.05	9.950	10.05	3,247,000	32,549,300	10.024	3.024	3.009	3.024	2.994	3.024	10,790,671	3.0164	1.01%
2004-08-11	0	9.950	9.950	10.00	9.950	10.10	3,212,500	31,986,225	9.9568	2.994	2.994	3.009	2.994	3.039	10,676,018	2.9961	-1.00%
2004-08-10	0	10.05	9.950	10.05	9.900	10.05	1,972,500	19,681,375	9.9779	3.024	2.994	3.024	2.979	3.024	6,555,158	3.0024	0.50%
2004-08-09	0	10.00	10.00	10.05	9.900	10.10	4,565,500	45,812,400	10.034	3.009	3.009	3.024	2.979	3.039	15,172,407	3.0195	-0.50%
2004-08-06	0	10.05	10.00	10.05	9.900	10.05	2,942,000	29,422,985	10.001	3.024	3.009	3.024	2.979	3.024	9,777,072	3.0094	0.50%
2004-08-05	0	10.00	9.950	10.00	9.950	10.10	4,697,000	47,000,066	10.006	3.009	2.994	3.009	2.994	3.039	15,609,418	3.0110	-0.99%
2004-08-04	0	10.10	10.05	10.10	9.950	10.15	6,472,500	65,162,025	10.068	3.039	3.024	3.039	2.994	3.054	21,509,891	3.0294	-0.98%
2004-08-03	0	10.20	10.15	10.20	9.900	10.20	16,495,000	166,049,675	10.067	3.069	3.054	3.069	2.979	3.069	54,817,404	3.0291	2.00%
2004-08-02	0	10.00	9.950	10.00	9.800	10.00	9,314,000	92,467,725	9.9278	3.009	2.994	3.009	2.949	3.009	30,952,974	2.9874	0.50%
2004-07-30	0	9.950	9.950	10.00	9.650	10.00	15,318,500	151,532,825	9.8921	2.994	2.994	3.009	2.904	3.009	50,907,573	2.9766	3.11%
2004-07-29	0	9.650	9.600	9.650	9.600	9.700	4,700,500	45,357,645	9.6495	2.904	2.889	2.904	2.889	2.919	15,621,049	2.9036	0.52%
2004-07-28	0	9.600	9.600	9.650	9.600	9.700	1,818,000	17,542,100	9.6491	2.889	2.889	2.904	2.889	2.919	6,041,712	2.9035	-0.52%
2004-07-27	0	9.650	9.600	9.650	9.600	9.700	4,004,500	38,607,625	9.6411	2.904	2.889	2.904	2.889	2.919	13,308,051	2.9011	0.00%
2004-07-26	0	9.650	9.650	9.700	9.650	9.800	12,839,000	124,794,525	9.7200	2.904	2.904	2.919	2.904	2.949	42,667,515	2.9248	-1.53%
2004-07-23	0	9.800	9.750	9.800	9.700	9.800	4,262,000	41,557,200	9.7506	2.949	2.934	2.949	2.919	2.949	14,163,794	2.9340	0.51%
2004-07-22	0	9.750	9.700	9.800	9.700	9.800	7,884,150	76,897,810	9.7535	2.934	2.919	2.949	2.919	2.949	26,201,191	2.9349	-1.02%
2004-07-21	0	9.850	9.800	9.850	9.800	9.950	7,930,500	78,248,850	9.8668	2.964	2.949	2.964	2.949	2.994	26,355,224	2.9690	0.51%
2004-07-20	0	9.800	9.800	9.850	9.800	9.950	2,828,000	27,856,475	9.8502	2.949	2.949	2.964	2.949	2.994	9,398,219	2.9640	-1.51%
2004-07-19	0	9.950	9.900	9.950	9.500	10.05	19,650,000	192,811,675	9.8123	2.994	2.979	2.994	2.859	3.024	65,302,334	2.9526	4.74%
2004-07-16	0	9.500	9.500	9.550	9.450	9.650	14,149,000	134,740,825	9.5230	2.859	2.859	2.874	2.844	2.904	47,021,004	2.8655	-1.04%
2004-07-15	0	9.600	9.550	9.600	9.450	9.750	22,926,000	221,544,310	9.6635	2.889	2.874	2.889	2.844	2.934	76,189,379	2.9078	-2.54%
2004-07-14	0	9.850	9.800	9.850	9.750	10.35	113,869,500	1,160,093,750	10.188	2.964	2.949	2.964	2.934	3.114	378,419,547	3.0656	-4.37%
2004-07-13	0	10.30	10.30	10.35	10.30	10.35	11,541,500	118,999,800	10.311	3.099	3.099	3.114	3.099	3.114	38,355,567	3.1025	-0.48%
2004-07-12	0	10.35	10.30	10.35	10.30	10.35	14,212,000	146,719,050	10.324	3.114	3.099	3.114	3.099	3.114	47,230,370	3.1065	0.00%
2004-07-09	0	10.35	10.30	10.35	10.30	10.35	34,196,238	352,460,797	10.307	3.114	3.099	3.114	3.099	3.114	113,643,468	3.1015	0.00%
2004-07-08	0	10.35	10.35	10.40	10.30	10.45	87,934,722	908,022,713	10.326	3.114	3.114	3.129	3.099	3.144	292,231,174	3.1072	-0.48%
2004-07-07	0	10.40	10.35	10.40	10.30	10.40	23,623,000	244,816,100	10.363	3.129	3.114	3.129	3.099	3.129	78,505,701	3.1184	0.00%
2004-07-06	0	10.40	10.35	10.40	10.35	10.45	12,375,103	128,669,951	10.397	3.129	3.114	3.129	3.114	3.144	41,125,858	3.1287	0.48%
2004-07-05	0	10.35	10.35	10.40	10.35	10.50	12,088,215	125,813,161	10.408	3.114	3.114	3.129	3.114	3.160	40,172,450	3.1318	-0.96%
2004-07-02	0	10.45	10.45	10.50	10.40	10.55	16,309,500	170,935,461	10.481	3.144	3.144	3.160	3.129	3.175	54,200,937	3.1537	-1.42%
2004-06-30	0	10.60	10.55	10.60	10.50	10.70	27,520,000	291,138,226	10.579	3.190	3.175	3.190	3.160	3.220	91,456,500	3.1834	0.00%
2004-06-29	0	10.60	10.55	10.60	10.50	10.70	48,393,800	512,511,645	10.590	3.190	3.175	3.190	3.160	3.220	160,825,857	3.1867	0.00%
2004-06-28	0	10.60	10.55	10.60	10.30	10.65	88,257,500	920,890,200	10.434	3.190	3.175	3.190	3.099	3.205	293,303,854	3.1397	2.91%
2004-06-25	0	10.30	10.30	10.35	10.30	10.45	52,813,000	547,223,800	10.362	3.099	3.099	3.114	3.099	3.144	175,512,069	3.1179	-0.96%
2004-06-24	0	10.40	10.35	10.40	10.30	10.55	192,008,269	1,999,622,267	10.414	3.129	3.114	3.129	3.099	3.175	638,096,086	3.1337