Power Assets Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00006	1976-08-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-09	0	60.40	60.30	60.40	58.85	60.65	13,284,118	798,052,295	60.076	60.40	60.30	60.40	58.85	60.65	13,284,118	60.076	1.85%
2026-10-08	0	59.30	59.10	59.30	58.85	59.35	1,931,714	114,383,398	59.213	59.30	59.10	59.30	58.85	59.35	1,931,714	59.213	0.00%
2026-10-07	0	59.30	59.20	59.30	59.05	59.75	1,360,688	80,673,796	59.289	59.30	59.20	59.30	59.05	59.75	1,360,688	59.289	-0.08%
2026-10-06	0	59.35	59.20	59.35	59.00	59.65	1,179,890	70,009,996	59.336	59.35	59.20	59.35	59.00	59.65	1,179,890	59.336	0.42%
2026-10-05	0	59.10	58.90	59.10	58.70	59.75	2,032,218	120,084,478	59.090	59.10	58.90	59.10	58.70	59.75	2,032,218	59.090	-0.42%
2026-10-02	0	59.35	59.30	59.35	59.10	59.65	2,928,985	173,821,333	59.345	59.35	59.30	59.35	59.10	59.65	2,928,985	59.345	-0.50%
2026-09-30	0	59.65	59.45	59.65	59.25	59.90	3,197,388	190,493,754	59.578	59.65	59.45	59.65	59.25	59.90	3,197,388	59.578	0.25%
2026-09-29	0	59.50	59.45	59.50	59.30	60.00	2,714,955	161,685,928	59.554	59.50	59.45	59.50	59.30	60.00	2,714,955	59.554	-0.42%
2026-09-28	0	59.75	59.75	59.80	59.20	60.15	4,292,691	256,928,753	59.853	59.75	59.75	59.80	59.20	60.15	4,292,691	59.853	1.01%
2026-09-25	0	59.15	59.10	59.15	59.00	59.95	1,473,215	87,224,623	59.207	59.15	59.10	59.15	59.00	59.95	1,473,215	59.207	-1.42%
2026-09-24	0	60.00	59.95	60.00	59.45	60.05	3,170,003	189,860,698	59.893	60.00	59.95	60.00	59.45	60.05	3,170,003	59.893	0.33%
2026-09-23	0	59.80	59.75	59.80	59.75	60.50	1,463,636	87,758,849	59.959	59.80	59.75	59.80	59.75	60.50	1,463,636	59.959	-1.24%
2026-09-22	0	60.55	60.35	60.55	59.70	60.55	2,749,508	165,773,510	60.292	60.55	60.35	60.55	59.70	60.55	2,749,508	60.292	0.50%
2026-09-21	0	60.25	60.20	60.25	59.75	60.25	1,548,767	93,003,755	60.050	60.25	60.20	60.25	59.75	60.25	1,548,767	60.050	0.67%
2026-09-18	0	59.85	59.85	59.90	59.70	60.45	7,017,446	420,428,071	59.912	59.85	59.85	59.90	59.70	60.45	7,017,446	59.912	-0.17%
2026-09-17	0	59.95	59.90	59.95	59.00	60.40	2,338,321	139,459,458	59.641	59.95	59.90	59.95	59.00	60.40	2,338,321	59.641	-0.33%
2026-09-16	0	60.15	60.05	60.15	59.40	60.55	2,173,629	130,614,353	60.090	60.15	60.05	60.15	59.40	60.55	2,173,629	60.090	0.92%
2026-09-15	0	59.60	59.55	59.60	59.55	61.50	3,439,473	206,181,599	59.946	59.60	59.55	59.60	59.55	61.50	3,439,473	59.946	-3.09%
2026-09-14	0	61.50	61.25	61.50	60.75	61.50	2,033,989	124,665,639	61.291	61.50	61.25	61.50	60.75	61.50	2,033,989	61.291	0.49%
2026-09-11	0	61.20	61.15	61.20	60.40	61.55	5,258,931	321,351,943	61.106	61.20	61.15	61.20	60.40	61.55	5,258,931	61.106	0.08%
2026-09-10	0	61.15	61.10	61.15	60.30	61.30	2,323,848	141,838,302	61.036	61.15	61.10	61.15	60.30	61.30	2,323,848	61.036	0.00%
2026-09-09	0	61.15	60.95	61.15	59.95	61.15	3,682,603	223,282,860	60.632	61.15	60.95	61.15	59.95	61.15	3,682,603	60.632	2.14%
2026-09-08	0	60.65	60.60	60.65	59.80	60.85	3,103,690	187,985,858	60.569	59.87	59.82	59.87	59.03	60.07	3,144,126	59.790	0.17%
2026-09-07	0	60.55	60.50	60.55	60.00	60.85	2,708,034	164,049,301	60.579	59.77	59.72	59.77	59.23	60.07	2,743,315	59.800	0.41%
2026-09-04	0	60.30	60.25	60.30	60.10	60.60	3,693,153	222,889,248	60.352	59.52	59.48	59.52	59.33	59.82	3,741,268	59.576	0.50%
2026-09-03	0	60.00	59.95	60.00	59.75	60.85	3,391,514	204,001,906	60.151	59.23	59.18	59.23	58.98	60.07	3,435,699	59.377	0.17%
2026-09-02	0	59.90	59.80	59.90	58.85	59.95	2,525,427	150,443,778	59.572	59.13	59.03	59.13	58.09	59.18	2,558,329	58.805	1.44%
2026-09-01	0	59.05	59.05	59.10	59.05	60.10	3,022,436	179,852,955	59.506	58.29	58.29	58.34	58.29	59.33	3,061,813	58.741	-1.91%
2026-08-31	0	60.20	60.20	60.25	59.30	60.20	4,579,111	274,997,487	60.055	59.43	59.43	59.48	58.54	59.43	4,638,769	59.282	0.33%
2026-08-28	0	60.00	59.95	60.00	59.80	60.30	2,683,916	161,030,636	59.998	59.23	59.18	59.23	59.03	59.52	2,718,883	59.227	-0.41%
2026-08-27	0	60.25	60.15	60.25	60.10	60.70	1,698,967	102,322,319	60.226	59.48	59.38	59.48	59.33	59.92	1,721,102	59.452	-0.58%
2026-08-26	0	60.60	60.45	60.60	60.10	60.85	3,443,281	208,159,875	60.454	59.82	59.67	59.82	59.33	60.07	3,488,141	59.676	0.08%
2026-08-25	0	60.55	60.50	60.55	60.30	61.80	2,502,906	152,179,528	60.801	59.77	59.72	59.77	59.52	61.01	2,535,514	60.019	-1.54%
2026-08-24	0	61.50	61.45	61.50	60.95	62.45	2,932,568	180,110,086	61.417	60.71	60.66	60.71	60.17	61.65	2,970,774	60.627	-1.52%
2026-08-21	0	62.45	62.40	62.45	60.90	62.45	2,971,622	184,294,550	62.018	61.65	61.60	61.65	60.12	61.65	3,010,337	61.221	1.79%
2026-08-20	0	61.35	61.30	61.35	60.80	61.40	2,314,525	141,713,831	61.228	60.56	60.51	60.56	60.02	60.61	2,344,679	60.441	0.82%
2026-08-19	0	60.85	60.80	60.85	60.40	61.05	2,626,115	159,656,435	60.796	60.07	60.02	60.07	59.62	60.26	2,660,329	60.014	0.33%
2026-08-18	0	60.65	60.55	60.65	59.65	60.75	2,370,144	143,154,033	60.399	59.87	59.77	59.87	58.88	59.97	2,401,023	59.622	0.50%
2026-08-17	0	60.35	60.30	60.35	59.80	61.00	2,884,677	174,127,703	60.363	59.57	59.52	59.57	59.03	60.22	2,922,259	59.587	1.17%
2026-08-14	0	59.65	59.60	59.65	58.70	59.70	4,092,312	243,101,525	59.404	58.88	58.83	58.88	57.95	58.93	4,145,628	58.640	1.02%
2026-08-13	0	59.05	59.00	59.05	57.20	59.05	4,332,133	253,995,175	58.631	58.29	58.24	58.29	56.46	58.29	4,388,573	57.876	3.05%
2026-08-12	0	57.30	57.30	57.35	56.90	57.50	1,938,383	110,858,081	57.191	56.56	56.56	56.61	56.17	56.76	1,963,637	56.455	-0.35%
2026-08-11	0	57.50	57.40	57.50	57.15	57.65	1,513,026	86,832,575	57.390	56.76	56.66	56.76	56.42	56.91	1,532,738	56.652	-0.26%
2026-08-10	0	57.65	57.55	57.65	56.90	57.75	2,098,537	120,521,885	57.431	56.91	56.81	56.91	56.17	57.01	2,125,877	56.693	-0.09%
2026-08-07	0	57.70	57.60	57.70	57.30	57.90	2,107,481	121,542,159	57.672	56.96	56.86	56.96	56.56	57.16	2,134,938	56.930	0.17%
2026-08-06	0	57.60	57.55	57.60	57.35	58.20	2,046,490	117,874,443	57.598	56.86	56.81	56.86	56.61	57.45	2,073,152	56.858	-1.03%
2026-08-05	0	58.20	58.15	58.20	57.70	58.65	2,527,758	146,629,705	58.008	57.45	57.40	57.45	56.96	57.90	2,560,690	57.262	0.00%
2026-08-04	0	58.20	58.15	58.20	58.05	59.40	2,532,114	147,821,488	58.379	57.45	57.40	57.45	57.30	58.64	2,565,103	57.628	-1.02%
2026-08-03	0	58.80	58.75	58.80	58.70	59.75	1,929,975	113,865,337	58.998	58.04	57.99	58.04	57.95	58.98	1,955,119	58.240	-0.42%
2026-07-31	0	59.05	59.00	59.05	58.30	59.20	3,501,721	206,125,113	58.864	58.29	58.24	58.29	57.55	58.44	3,547,342	58.107	-0.08%
2026-07-30	0	59.10	59.10	59.15	58.90	59.75	2,394,069	141,727,922	59.200	58.34	58.34	58.39	58.14	58.98	2,425,259	58.438	-0.51%
2026-07-29	0	59.40	59.35	59.40	58.40	59.50	2,991,766	176,386,641	58.957	58.64	58.59	58.64	57.65	58.73	3,030,743	58.199	0.17%
2026-07-28	0	59.30	59.25	59.30	58.70	59.35	1,378,095	81,519,010	59.153	58.54	58.49	58.54	57.95	58.59	1,396,049	58.393	0.34%
2026-07-27	0	59.10	58.90	59.10	58.65	59.35	2,478,268	146,218,330	59.000	58.34	58.14	58.34	57.90	58.59	2,510,555	58.241	-0.17%
2026-07-24	0	59.20	59.10	59.20	58.35	59.20	2,344,180	138,223,675	58.965	58.44	58.34	58.44	57.60	58.44	2,374,721	58.206	0.59%
2026-07-23	0	58.85	58.80	58.85	58.50	59.10	1,796,314	105,673,125	58.828	58.09	58.04	58.09	57.75	58.34	1,819,717	58.071	0.17%
2026-07-22	0	58.75	58.70	58.75	57.75	58.75	1,975,213	115,491,324	58.470	57.99	57.95	57.99	57.01	57.99	2,000,947	57.718	0.77%
2026-07-21	0	58.30	58.25	58.30	57.90	58.80	2,808,439	163,551,204	58.236	57.55	57.50	57.55	57.16	58.04	2,845,028	57.487	-0.85%
2026-07-20	0	58.80	58.75	58.80	58.10	59.80	2,843,970	166,721,185	58.623	58.04	57.99	58.04	57.35	59.03	2,881,022	57.869	-1.67%
2026-07-17	0	59.80	59.70	59.80	58.10	59.80	4,979,916	295,359,199	59.310	59.03	58.93	59.03	57.35	59.03	5,044,795	58.547	3.01%
2026-07-16	0	58.05	58.00	58.05	57.60	58.45	1,649,949	95,706,750	58.006	57.30	57.25	57.30	56.86	57.70	1,671,445	57.260	-0.09%
2026-07-15	0	58.10	58.10	58.15	57.75	58.60	2,638,837	153,274,886	58.084	57.35	57.35	57.40	57.01	57.85	2,673,216	57.337	0.43%
2026-07-14	0	57.85	57.80	57.85	57.35	58.00	1,376,475	79,425,369	57.702	57.11	57.06	57.11	56.61	57.25	1,394,408	56.960	0.00%
2026-07-13	0	57.85	57.70	57.85	57.40	58.65	1,686,656	97,460,540	57.783	57.11	56.96	57.11	56.66	57.90	1,708,630	57.040	-1.03%
2026-07-10	0	58.45	58.40	58.45	57.70	58.65	1,663,328	97,102,807	58.379	57.70	57.65	57.70	56.96	57.90	1,684,998	57.628	1.04%
2026-07-09	0	57.85	57.80	57.85	56.30	57.85	2,876,945	165,503,925	57.528	57.11	57.06	57.11	55.58	57.11	2,914,426	56.788	2.03%
2026-07-08	0	56.70	56.65	56.70	56.00	57.00	2,352,772	133,285,313	56.650	55.97	55.92	55.97	55.28	56.27	2,383,424	55.922	0.71%
2026-07-07	0	56.30	56.30	56.35	55.80	56.55	3,083,607	172,972,882	56.094	55.58	55.58	55.63	55.08	55.82	3,123,781	55.373	-0.44%
2026-07-06	0	56.55	56.50	56.55	56.15	57.75	3,002,618	169,840,176	56.564	55.82	55.77	55.82	55.43	57.01	3,041,737	55.837	-2.08%
2026-07-03	0	57.75	57.75	57.80	56.35	57.90	3,193,112	183,642,945	57.512	57.01	57.01	57.06	55.63	57.16	3,234,713	56.773	2.12%
2026-07-02	0	56.55	56.50	56.55	56.10	57.75	3,083,489	174,576,606	56.617	55.82	55.77	55.82	55.38	57.01	3,123,661	55.888	-0.96%
2026-06-30	0	57.10	57.05	57.10	56.80	57.70	4,252,081	242,837,671	57.110	56.37	56.32	56.37	56.07	56.96	4,307,478	56.376	-0.95%
2026-06-29	0	57.65	57.55	57.65	56.70	57.95	3,735,024	214,370,184	57.395	56.91	56.81	56.91	55.97	57.20	3,783,685	56.656	0.17%
2026-06-26	0	57.55	57.55	57.60	57.40	59.10	4,030,718	233,869,756	58.022	56.81	56.81	56.86	56.66	58.34	4,083,231	57.276	-1.96%
2026-06-25	0	58.70	58.65	58.70	57.65	58.90	3,920,957	229,330,654	58.488	57.95	57.90	57.95	56.91	58.14	3,972,040	57.736	0.86%
2026-06-24	0	58.20	58.15	58.20	57.20	58.30	3,338,094	193,587,543	57.993	57.45	57.40	57.45	56.46	57.55	3,381,583	57.248	1.22%
2026-06-23	0	57.50	57.45	57.55	56.65	57.75	3,699,098	212,326,634	57.400	56.76	56.71	56.81	55.92	57.01	3,747,291	56.661	1.59%
2026-06-22	0	56.60	56.40	56.60	54.85	57.65	4,474,619	252,098,576	56.340	55.87	55.67	55.87	54.14	56.91	4,532,915	55.615	0.71%
2026-06-18	0	56.20	56.15	56.20	55.45	56.35	6,271,787	351,018,893	55.968	55.48	55.43	55.48	54.74	55.63	6,353,497	55.248	0.00%
2026-06-17	0	56.20	56.15	56.20	55.85	57.20	4,304,544	242,071,939	56.236	55.48	55.43	55.48	55.13	56.46	4,360,625	55.513	-1.23%
2026-06-16	0	56.90	56.85	56.90	56.40	57.15	3,326,115	188,998,993	56.823	56.17	56.12	56.17	55.67	56.42	3,369,448	56.092	0.62%
2026-06-15	0	56.55	56.50	56.55	55.85	56.95	3,906,796	220,769,815	56.509	55.82	55.77	55.82	55.13	56.22	3,957,695	55.782	1.34%
2026-06-12	0	55.80	55.75	55.80	55.40	56.20	4,277,395	238,223,171	55.694	55.08	55.03	55.08	54.69	55.48	4,333,122	54.977	0.09%
2026-06-11	0	55.75	55.70	55.75	55.50	56.50	3,799,399	212,168,947	55.843	55.03	54.98	55.03	54.79	55.77	3,848,898	55.125	-0.36%
2026-06-10	0	55.95	55.90	55.95	55.65	56.95	6,318,418	354,558,254	56.115	55.23	55.18	55.23	54.93	56.22	6,400,736	55.393	0.00%
2026-06-09	0	55.95	55.90	55.95	55.65	56.40	5,953,046	332,773,674	55.900	55.23	55.18	55.23	54.93	55.67	6,030,604	55.181	-0.53%
2026-06-08	0	56.25	56.20	56.25	55.80	56.75	5,224,287	293,822,344	56.242	55.53	55.48	55.53	55.08	56.02	5,292,350	55.518	-0.27%
2026-06-05	0	56.40	56.40	56.45	55.50	56.85	6,112,126	343,094,781	56.133	55.67	55.67	55.72	54.79	56.12	6,191,756	55.412	0.45%
2026-06-04	0	56.15	56.10	56.15	55.80	56.85	6,471,521	362,671,409	56.041	55.43	55.38	55.43	55.08	56.12	6,555,833	55.320	-1.23%
2026-06-03	0	56.85	56.85	56.90	56.55	58.70	6,224,900	355,380,362	57.090	56.12	56.12	56.17	55.82	57.95	6,305,999	56.356	-1.73%
2026-06-02	0	57.85	57.80	57.85	57.25	58.60	9,803,169	564,666,821	57.600	57.11	57.06	57.11	56.51	57.85	9,930,887	56.860	-1.03%
2026-06-01	0	58.45	58.45	58.55	57.60	60.10	9,348,383	546,379,922	58.446	57.70	57.70	57.80	56.86	59.33	9,470,176	57.695	-2.75%
2026-05-29	0	60.10	60.05	60.10	60.00	60.95	8,126,239	489,390,602	60.224	59.33	59.28	59.33	59.23	60.17	8,232,109	59.449	-0.99%
2026-05-28	0	60.70	60.65	60.70	60.05	61.10	6,829,412	412,021,950	60.331	59.92	59.87	59.92	59.28	60.31	6,918,387	59.555	-0.65%
2026-05-27	0	61.10	61.00	61.10	60.75	62.10	4,451,310	273,770,400	61.503	60.31	60.22	60.31	59.97	61.30	4,509,303	60.712	-0.81%
2026-05-26	0	61.60	61.55	61.60	61.25	63.05	6,682,136	412,324,169	61.705	60.81	60.76	60.81	60.46	62.24	6,769,192	60.912	-1.46%
2026-05-22	0	64.55	64.50	64.55	64.50	65.20	3,927,562	254,725,705	64.856	61.71	61.66	61.71	61.66	62.33	4,108,576	61.999	-0.31%
2026-05-21	0	64.75	64.75	64.80	64.70	65.40	2,351,808	152,674,630	64.918	61.90	61.90	61.95	61.85	62.52	2,460,199	62.058	-0.31%
2026-05-20	0	64.95	64.90	64.95	64.55	65.00	2,486,279	161,260,806	64.860	62.09	62.04	62.09	61.71	62.14	2,600,867	62.003	-0.15%
2026-05-19	0	65.05	65.00	65.05	64.75	65.60	2,359,267	153,687,366	65.142	62.18	62.14	62.18	61.90	62.71	2,468,001	62.272	0.23%
2026-05-18	0	64.90	64.85	64.90	64.25	64.90	2,198,208	142,262,220	64.717	62.04	61.99	62.04	61.42	62.04	2,299,519	61.866	0.00%
2026-05-15	0	64.90	64.85	64.90	64.60	65.30	1,795,045	116,658,666	64.989	62.04	61.99	62.04	61.75	62.42	1,877,775	62.126	-0.61%
2026-05-14	0	65.30	65.25	65.30	64.45	65.35	3,627,916	236,143,709	65.091	62.42	62.38	62.42	61.61	62.47	3,795,120	62.223	1.24%
2026-05-13	0	64.50	64.45	64.50	64.30	64.80	2,936,680	189,610,867	64.566	61.66	61.61	61.66	61.47	61.95	3,072,026	61.722	0.08%
2026-05-12	0	64.45	64.40	64.45	64.30	64.65	2,860,779	184,296,623	64.422	61.61	61.56	61.61	61.47	61.80	2,992,627	61.584	-0.08%
2026-05-11	0	64.50	64.45	64.50	63.85	64.60	4,345,276	279,568,355	64.338	61.66	61.61	61.66	61.04	61.75	4,545,542	61.504	0.16%
2026-05-08	0	64.40	64.35	64.40	64.05	65.65	4,510,683	291,828,768	64.697	61.56	61.51	61.56	61.23	62.76	4,718,572	61.847	-2.05%
2026-05-07	0	65.75	65.75	65.80	65.75	67.05	3,056,310	202,402,677	66.225	62.85	62.85	62.90	62.85	64.10	3,197,170	63.307	-0.83%
2026-05-06	0	66.30	66.25	66.30	65.10	66.30	3,092,355	203,765,465	65.893	63.38	63.33	63.38	62.23	63.38	3,234,876	62.990	2.00%
2026-05-05	0	65.00	64.95	65.00	64.05	65.10	1,658,165	107,280,105	64.698	62.14	62.09	62.14	61.23	62.23	1,734,587	61.848	0.23%
2026-05-04	0	64.85	64.80	64.85	64.50	65.50	1,306,239	84,709,251	64.850	61.99	61.95	61.99	61.66	62.61	1,366,441	61.993	0.46%
2026-04-30	0	64.55	64.50	64.55	63.75	65.25	5,011,723	323,008,937	64.451	61.71	61.66	61.71	60.94	62.38	5,242,704	61.611	-0.69%
2026-04-29	0	65.00	64.95	65.00	64.60	65.90	3,362,899	218,404,960	64.945	62.14	62.09	62.14	61.75	63.00	3,517,889	62.084	-0.38%
2026-04-28	0	65.25	65.20	65.25	64.50	65.35	2,543,514	165,067,310	64.897	62.38	62.33	62.38	61.66	62.47	2,660,740	62.038	0.08%
2026-04-27	0	65.20	65.20	65.25	64.50	65.20	2,268,911	147,479,223	65.000	62.33	62.33	62.38	61.66	62.33	2,373,481	62.136	0.23%
2026-04-24	0	65.05	65.00	65.05	64.40	65.20	2,079,945	134,898,083	64.857	62.18	62.14	62.18	61.56	62.33	2,175,806	61.999	0.85%
2026-04-23	0	64.50	64.45	64.50	63.70	64.50	1,382,156	88,784,615	64.236	61.66	61.61	61.66	60.89	61.66	1,445,857	61.406	0.94%
2026-04-22	0	63.90	63.85	63.90	63.20	64.35	2,211,698	140,792,689	63.658	61.08	61.04	61.08	60.42	61.51	2,313,631	60.854	-0.70%
2026-04-21	0	64.35	64.15	64.35	63.75	64.60	1,976,154	126,819,795	64.175	61.51	61.32	61.51	60.94	61.75	2,067,231	61.348	0.31%
2026-04-20	0	64.15	64.10	64.15	63.40	64.20	1,482,670	94,642,619	63.833	61.32	61.28	61.32	60.61	61.37	1,551,004	61.020	1.50%
2026-04-17	0	63.20	63.15	63.20	62.80	63.45	2,277,745	143,752,963	63.112	60.42	60.37	60.42	60.03	60.65	2,382,722	60.331	-0.39%
2026-04-16	0	63.45	63.40	63.45	63.30	64.15	2,141,176	135,881,095	63.461	60.65	60.61	60.65	60.51	61.32	2,239,859	60.665	-0.39%
2026-04-15	0	63.70	63.70	63.75	63.65	64.85	2,365,844	151,204,846	63.912	60.89	60.89	60.94	60.85	61.99	2,474,881	61.096	-0.93%
2026-04-14	0	64.30	64.30	64.35	64.25	65.60	2,473,747	159,859,025	64.622	61.47	61.47	61.51	61.42	62.71	2,587,757	61.775	-1.00%
2026-04-13	0	64.95	64.90	64.95	64.20	64.95	1,753,827	113,414,619	64.667	62.09	62.04	62.09	61.37	62.09	1,834,658	61.818	0.08%
2026-04-10	0	64.90	64.65	64.90	64.00	64.90	2,307,301	149,177,941	64.655	62.04	61.80	62.04	61.18	62.04	2,413,640	61.806	1.17%
2026-04-09	0	64.15	64.10	64.15	62.90	64.15	2,188,401	139,587,897	63.785	61.32	61.28	61.32	60.13	61.32	2,289,260	60.975	1.26%
2026-04-08	0	63.35	63.35	63.45	62.90	66.80	4,502,271	286,748,851	63.690	60.56	60.56	60.65	60.13	63.86	4,709,772	60.884	1.04%
2026-04-02	0	62.70	62.55	62.70	61.35	62.70	2,595,601	161,616,463	62.266	59.94	59.79	59.94	58.65	59.94	2,715,228	59.522	1.37%
2026-04-01	0	61.85	61.80	61.85	61.25	62.50	4,088,729	253,467,051	61.992	59.13	59.08	59.13	58.55	59.75	4,277,171	59.260	1.31%
2026-03-31	0	61.05	61.00	61.05	60.65	61.60	3,408,952	207,848,754	60.971	58.36	58.31	58.36	57.98	58.89	3,566,064	58.285	-0.49%
2026-03-30	0	61.35	61.30	61.35	60.55	61.40	2,806,752	171,573,209	61.129	58.65	58.60	58.65	57.88	58.69	2,936,110	58.436	0.41%
2026-03-27	0	61.10	61.05	61.10	60.45	61.20	2,801,802	170,706,972	60.928	58.41	58.36	58.41	57.79	58.50	2,930,932	58.243	0.16%
2026-03-26	0	61.00	60.95	61.00	60.75	62.45	2,256,997	138,150,056	61.210	58.31	58.26	58.31	58.07	59.70	2,361,018	58.513	-2.09%
2026-03-25	0	62.30	62.20	62.30	61.45	62.30	2,342,839	145,028,937	61.903	59.56	59.46	59.56	58.74	59.56	2,450,816	59.176	1.47%
2026-03-24	0	61.40	61.35	61.40	60.50	61.40	2,095,414	128,120,456	61.143	58.69	58.65	58.69	57.83	58.69	2,191,988	58.449	1.57%
2026-03-23	0	60.45	60.40	60.45	59.85	61.80	2,989,893	180,780,894	60.464	57.79	57.74	57.79	57.21	59.08	3,127,692	57.800	-2.18%
2026-03-20	0	61.80	61.75	61.80	61.40	62.35	5,288,090	327,033,216	61.843	59.08	59.03	59.08	58.69	59.60	5,531,808	59.119	-0.64%
2026-03-19	0	62.20	62.15	62.20	60.85	62.55	2,129,462	132,172,521	62.069	59.46	59.41	59.46	58.17	59.79	2,227,605	59.334	-0.08%
2026-03-18	0	62.25	62.15	62.25	61.35	62.60	1,667,678	103,458,347	62.037	59.51	59.41	59.51	58.65	59.84	1,744,538	59.304	1.30%
2026-03-17	0	61.45	61.40	61.45	61.20	61.90	1,756,298	108,012,874	61.500	58.74	58.69	58.74	58.50	59.17	1,837,243	58.791	0.41%
2026-03-16	0	61.20	61.15	61.20	60.80	61.90	1,852,694	113,276,308	61.141	58.50	58.46	58.50	58.12	59.17	1,938,081	58.448	-0.81%
2026-03-13	0	61.70	61.65	61.70	61.35	62.05	1,763,131	108,786,621	61.701	58.98	58.93	58.98	58.65	59.32	1,844,390	58.982	0.00%
2026-03-12	0	61.70	61.65	61.70	60.75	63.00	2,640,663	162,670,276	61.602	58.98	58.93	58.98	58.07	60.22	2,762,366	58.888	-2.06%
2026-03-11	0	63.00	62.80	63.00	62.00	63.00	1,826,960	114,482,464	62.663	60.22	60.03	60.22	59.27	60.22	1,911,161	59.902	0.40%
2026-03-10	0	62.75	62.70	62.75	61.85	62.85	2,890,160	180,841,947	62.572	59.99	59.94	59.99	59.13	60.08	3,023,362	59.815	2.03%
2026-03-09	0	61.50	61.45	61.55	61.00	62.50	3,240,555	199,360,884	61.521	58.79	58.74	58.84	58.31	59.75	3,389,906	58.810	-1.68%
2026-03-06	0	62.55	62.50	62.55	62.00	63.65	3,924,001	245,028,922	62.444	59.79	59.75	59.79	59.27	60.85	4,104,851	59.693	-1.18%
2026-03-05	0	63.30	63.25	63.30	61.70	63.75	3,760,885	237,658,207	63.192	60.51	60.46	60.51	58.98	60.94	3,934,217	60.408	2.01%
2026-03-04	0	62.05	62.00	62.05	61.20	63.25	4,630,700	286,765,033	61.927	59.32	59.27	59.32	58.50	60.46	4,844,121	59.199	-1.97%
2026-03-03	0	63.30	63.10	63.30	62.80	63.70	2,533,560	160,375,872	63.301	60.51	60.32	60.51	60.03	60.89	2,650,327	60.512	0.80%
2026-03-02	0	62.80	62.75	62.80	62.55	63.65	2,846,549	179,387,706	63.019	60.03	59.99	60.03	59.79	60.85	2,977,741	60.243	-1.02%
2026-02-27	0	63.45	63.40	63.45	62.30	63.60	4,860,256	307,112,472	63.189	60.65	60.61	60.65	59.56	60.80	5,084,256	60.405	-0.24%
2026-02-26	0	63.60	63.55	63.60	61.70	64.65	7,309,610	463,863,077	63.459	60.80	60.75	60.80	58.98	61.80	7,646,497	60.663	3.75%
2026-02-25	0	61.30	61.25	61.30	61.20	62.50	2,162,491	133,247,507	61.618	58.60	58.55	58.60	58.50	59.75	2,262,156	58.903	-1.84%
2026-02-24	0	62.45	62.40	62.45	61.30	62.50	3,344,365	208,379,892	62.308	59.70	59.65	59.70	58.60	59.75	3,498,501	59.563	0.73%
2026-02-23	0	62.00	61.95	62.00	60.85	62.00	1,219,892	75,405,053	61.813	59.27	59.22	59.27	58.17	59.27	1,276,115	59.090	0.90%
2026-02-20	0	61.45	61.40	61.45	60.90	62.25	2,231,886	137,021,556	61.393	58.74	58.69	58.74	58.22	59.51	2,334,750	58.688	-1.29%
2026-02-16	0	62.25	61.90	62.25	61.50	62.25	835,509	51,811,758	62.012	59.51	59.17	59.51	58.79	59.51	874,016	59.280	1.14%
2026-02-13	0	61.55	61.55	61.60	61.15	62.10	2,196,605	134,922,651	61.423	58.84	58.84	58.89	58.46	59.36	2,297,843	58.717	-0.08%
2026-02-12	0	61.60	61.40	61.60	61.40	62.20	1,567,918	96,747,889	61.705	58.89	58.69	58.89	58.69	59.46	1,640,180	58.986	0.41%
2026-02-11	0	61.35	61.25	61.35	60.70	61.60	1,480,648	90,688,669	61.249	58.65	58.55	58.65	58.03	58.89	1,548,888	58.551	0.41%
2026-02-10	0	61.10	61.05	61.10	60.70	61.45	1,890,201	115,349,970	61.025	58.41	58.36	58.41	58.03	58.74	1,977,317	58.337	-0.24%
2026-02-09	0	61.25	61.20	61.25	60.85	62.75	3,270,362	201,767,551	61.696	58.55	58.50	58.55	58.17	59.99	3,421,087	58.978	-1.53%
2026-02-06	0	62.20	62.05	62.20	61.65	62.50	4,792,324	297,706,959	62.122	59.46	59.32	59.46	58.93	59.75	5,013,193	59.385	0.00%
2026-02-05	0	62.20	62.15	62.20	61.35	62.30	3,365,625	208,664,244	61.999	59.46	59.41	59.46	58.65	59.56	3,520,741	59.267	0.97%
2026-02-04	0	61.60	61.50	61.60	61.25	61.75	2,508,432	154,363,414	61.538	58.89	58.79	58.89	58.55	59.03	2,624,041	58.827	-0.24%
2026-02-03	0	61.75	61.70	61.75	60.65	62.10	3,964,405	244,566,714	61.691	59.03	58.98	59.03	57.98	59.36	4,147,117	58.973	1.81%
2026-02-02	0	60.65	60.60	60.65	59.65	61.35	5,462,651	330,741,188	60.546	57.98	57.93	57.98	57.02	58.65	5,714,415	57.878	0.00%
2026-01-30	0	60.65	60.60	60.65	60.25	60.95	4,387,192	265,753,875	60.575	57.98	57.93	57.98	57.60	58.26	4,589,390	57.906	-0.90%
2026-01-29	0	61.20	61.15	61.20	60.35	61.40	3,417,835	208,749,301	61.076	58.50	58.46	58.50	57.69	58.69	3,575,357	58.386	0.91%
2026-01-28	0	60.65	60.60	60.65	59.70	61.00	4,360,071	264,167,122	60.588	57.98	57.93	57.98	57.07	58.31	4,561,019	57.918	1.08%
2026-01-27	0	60.00	59.95	60.00	59.45	60.20	3,283,905	196,707,167	59.900	57.36	57.31	57.36	56.83	57.55	3,435,254	57.261	0.42%
2026-01-26	0	59.75	59.70	59.75	59.00	59.95	3,243,670	193,475,956	59.647	57.12	57.07	57.12	56.40	57.31	3,393,165	57.019	0.50%
2026-01-23	0	59.45	59.40	59.45	58.90	59.55	4,324,190	256,552,824	59.330	56.83	56.78	56.83	56.31	56.93	4,523,484	56.716	0.51%
2026-01-22	0	59.15	59.10	59.15	58.05	59.40	5,200,558	306,919,429	59.017	56.54	56.50	56.54	55.49	56.78	5,440,242	56.417	1.46%
2026-01-21	0	58.30	58.20	58.30	56.70	58.35	6,371,297	369,601,378	58.010	55.73	55.64	55.73	54.20	55.78	6,664,938	55.455	2.64%
2026-01-20	0	56.80	56.75	56.80	56.35	56.95	2,770,359	157,135,456	56.720	54.30	54.25	54.30	53.87	54.44	2,898,040	54.221	0.80%
2026-01-19	0	56.35	56.30	56.35	56.10	56.70	2,980,239	167,903,118	56.339	53.87	53.82	53.87	53.63	54.20	3,117,593	53.857	-0.53%
2026-01-16	0	56.65	56.50	56.65	55.80	57.50	4,008,581	227,513,869	56.757	54.15	54.01	54.15	53.34	54.97	4,193,329	54.256	1.52%
2026-01-15	0	55.80	55.75	55.80	55.20	56.15	2,030,629	113,219,890	55.756	53.34	53.29	53.34	52.77	53.68	2,124,217	53.300	0.27%
2026-01-14	0	55.65	55.60	55.65	54.80	56.55	5,280,750	292,192,087	55.332	53.20	53.15	53.20	52.39	54.06	5,524,130	52.894	-1.15%
2026-01-13	0	56.30	56.25	56.30	56.10	57.65	3,208,651	181,764,578	56.648	53.82	53.77	53.82	53.63	55.11	3,356,532	54.152	-1.57%
2026-01-12	0	57.20	57.15	57.20	56.90	58.05	8,273,244	475,677,528	57.496	54.68	54.63	54.68	54.39	55.49	8,654,543	54.963	-0.87%
2026-01-09	0	57.70	57.65	57.70	56.20	57.85	9,078,775	521,049,583	57.392	55.16	55.11	55.16	53.72	55.30	9,497,199	54.863	1.67%
2026-01-08	0	56.75	56.70	56.75	56.05	57.15	5,590,678	316,887,493	56.681	54.25	54.20	54.25	53.58	54.63	5,848,342	54.184	0.71%
2026-01-07	0	56.35	56.30	56.35	55.50	56.60	5,866,762	329,853,828	56.224	53.87	53.82	53.87	53.05	54.11	6,137,150	53.747	0.18%
2026-01-06	0	56.25	56.20	56.25	56.10	56.80	7,265,444	410,034,776	56.436	53.77	53.72	53.77	53.63	54.30	7,600,295	53.950	-0.18%
2026-01-05	0	56.35	56.30	56.35	55.10	56.85	4,479,297	252,303,184	56.327	53.87	53.82	53.87	52.67	54.35	4,685,740	53.845	2.18%
2026-01-02	0	55.15	55.10	55.15	54.45	55.35	2,298,680	126,285,013	54.938	52.72	52.67	52.72	52.05	52.91	2,404,622	52.518	0.00%
2025-12-31	0	55.15	55.15	55.20	54.25	56.50	4,616,227	256,072,070	55.472	52.72	52.72	52.77	51.86	54.01	4,828,980	53.028	-1.69%
2025-12-30	0	56.10	56.10	56.15	55.00	56.50	5,982,668	334,927,895	55.983	53.63	53.63	53.68	52.58	54.01	6,258,398	53.517	0.18%
2025-12-29	0	56.00	55.85	56.00	55.00	56.25	9,363,434	521,793,289	55.727	53.53	53.39	53.53	52.58	53.77	9,794,978	53.272	0.36%
2025-12-24	0	55.80	55.80	55.85	54.80	55.95	5,051,189	280,384,363	55.509	53.34	53.34	53.39	52.39	53.48	5,283,989	53.063	1.82%
2025-12-23	0	54.80	54.70	54.80	54.30	54.80	3,490,670	190,869,075	54.680	52.39	52.29	52.39	51.91	52.39	3,651,549	52.271	0.55%
2025-12-22	0	54.50	54.45	54.50	53.90	54.50	4,765,230	258,927,632	54.337	52.10	52.05	52.10	51.53	52.10	4,984,851	51.943	0.74%
2025-12-19	0	54.10	54.10	54.15	53.40	54.25	8,102,742	438,109,943	54.069	51.72	51.72	51.76	51.05	51.86	8,476,183	51.687	1.03%
2025-12-18	0	53.55	53.50	53.55	52.75	53.70	3,673,149	196,408,544	53.471	51.19	51.14	51.19	50.43	51.33	3,842,438	51.116	0.56%
2025-12-17	0	53.25	53.25	53.30	51.75	53.60	5,733,311	304,273,381	53.071	50.90	50.90	50.95	49.47	51.24	5,997,549	50.733	2.40%
2025-12-16	0	52.00	51.95	52.00	51.85	53.55	2,585,195	134,819,830	52.151	49.71	49.66	49.71	49.57	51.19	2,704,342	49.853	-2.71%
2025-12-15	0	53.45	53.40	53.45	52.85	53.75	4,386,757	234,530,433	53.463	51.10	51.05	51.10	50.52	51.38	4,588,935	51.108	0.47%
2025-12-12	0	53.20	53.15	53.20	52.00	53.20	11,884,366	628,618,170	52.895	50.86	50.81	50.86	49.71	50.86	12,432,095	50.564	2.31%
2025-12-11	0	52.00	51.85	52.00	51.50	52.10	3,924,547	203,607,764	51.881	49.71	49.57	49.71	49.23	49.80	4,105,422	49.595	0.78%
2025-12-10	0	51.60	51.35	51.60	50.60	51.60	4,876,172	249,843,043	51.238	49.33	49.09	49.33	48.37	49.33	5,100,906	48.980	1.57%
2025-12-09	0	50.80	50.75	50.80	50.35	51.25	6,926,683	350,895,294	50.658	48.56	48.51	48.56	48.13	48.99	7,245,921	48.427	-0.68%
2025-12-08	0	51.15	51.10	51.15	51.15	52.05	2,332,083	120,020,236	51.465	48.90	48.85	48.90	48.90	49.76	2,439,564	49.197	-1.63%
2025-12-05	0	52.00	51.95	52.00	51.90	52.65	2,453,628	127,783,745	52.080	49.71	49.66	49.71	49.61	50.33	2,566,711	49.785	-1.42%
2025-12-04	0	52.75	52.70	52.75	52.20	52.85	2,932,756	154,322,204	52.620	50.43	50.38	50.43	49.90	50.52	3,067,921	50.302	0.67%
2025-12-03	0	52.40	52.35	52.40	51.90	52.45	2,024,543	105,747,229	52.233	50.09	50.04	50.09	49.61	50.14	2,117,851	49.931	-0.10%
2025-12-02	0	52.45	52.45	52.50	52.20	52.65	2,664,101	139,669,849	52.427	50.14	50.14	50.19	49.90	50.33	2,786,885	50.117	0.00%
2025-12-01	0	52.45	52.40	52.45	52.05	52.50	3,303,034	172,909,708	52.349	50.14	50.09	50.14	49.76	50.19	3,455,265	50.042	0.77%
2025-11-28	0	52.05	52.00	52.05	51.70	52.05	1,932,146	100,404,017	51.965	49.76	49.71	49.76	49.42	49.76	2,021,195	49.676	-0.19%
2025-11-27	0	52.15	52.10	52.15	51.70	52.15	1,947,114	101,303,902	52.028	49.85	49.80	49.85	49.42	49.85	2,036,853	49.736	0.77%
2025-11-26	0	51.75	51.70	51.75	51.65	52.15	1,266,369	65,703,678	51.884	49.47	49.42	49.47	49.37	49.85	1,324,734	49.598	-0.10%
2025-11-25	0	51.80	51.75	51.80	51.65	52.25	1,828,251	94,741,534	51.821	49.52	49.47	49.52	49.37	49.95	1,912,512	49.538	-0.77%
2025-11-24	0	52.20	52.15	52.25	51.15	52.20	8,009,526	416,625,291	52.016	49.90	49.85	49.95	48.90	49.90	8,378,670	49.725	1.75%
2025-11-21	0	51.30	51.25	51.30	51.15	51.60	3,087,417	158,540,131	51.350	49.04	48.99	49.04	48.90	49.33	3,229,710	49.088	-0.58%
2025-11-20	0	51.60	51.55	51.60	51.25	51.70	1,986,866	102,347,395	51.512	49.33	49.28	49.33	48.99	49.42	2,078,437	49.242	0.39%
2025-11-19	0	51.40	51.35	51.40	51.30	51.55	1,529,335	78,631,322	51.415	49.14	49.09	49.14	49.04	49.28	1,599,819	49.150	0.10%
2025-11-18	0	51.35	51.30	51.35	51.25	51.65	2,038,160	104,703,572	51.372	49.09	49.04	49.09	48.99	49.37	2,132,095	49.108	-0.48%
2025-11-17	0	51.60	51.55	51.60	51.30	51.80	2,529,964	130,530,818	51.594	49.33	49.28	49.33	49.04	49.52	2,646,565	49.321	-0.29%
2025-11-14	0	51.75	51.70	51.75	51.25	51.75	1,908,513	98,523,300	51.623	49.47	49.42	49.47	48.99	49.47	1,996,473	49.349	-0.10%
2025-11-13	0	51.80	51.80	51.85	51.45	51.80	2,371,606	122,629,564	51.707	49.52	49.52	49.57	49.18	49.52	2,480,909	49.429	0.29%
2025-11-12	0	51.65	51.60	51.65	51.00	51.65	3,665,479	188,691,946	51.478	49.37	49.33	49.37	48.75	49.37	3,834,414	49.210	0.98%
2025-11-11	0	51.15	51.15	51.20	50.85	51.30	1,870,365	95,581,776	51.103	48.90	48.90	48.94	48.61	49.04	1,956,567	48.852	0.20%
2025-11-10	0	51.05	51.00	51.05	50.70	51.05	2,173,246	110,661,313	50.920	48.80	48.75	48.80	48.47	48.80	2,273,407	48.676	0.20%
2025-11-07	0	50.95	50.90	50.95	50.65	51.00	2,967,516	150,894,481	50.849	48.71	48.66	48.71	48.42	48.75	3,104,283	48.608	0.59%
2025-11-06	0	50.65	50.60	50.65	50.05	50.70	3,169,248	160,107,042	50.519	48.42	48.37	48.42	47.84	48.47	3,315,313	48.293	1.10%
2025-11-05	0	50.10	50.10	50.15	49.88	50.25	3,044,993	152,393,158	50.047	47.89	47.89	47.94	47.68	48.04	3,185,331	47.842	0.10%
2025-11-04	0	50.05	50.00	50.05	49.90	50.20	1,619,548	81,021,470	50.027	47.84	47.80	47.84	47.70	47.99	1,694,190	47.823	0.30%
2025-11-03	0	49.90	49.88	49.90	49.22	50.05	2,206,337	109,557,277	49.656	47.70	47.68	47.70	47.05	47.84	2,308,023	47.468	1.09%
2025-10-31	0	49.36	49.36	49.40	49.36	49.80	3,830,304	189,612,536	49.503	47.19	47.19	47.22	47.19	47.61	4,006,836	47.322	-0.84%
2025-10-30	0	49.78	49.76	49.78	49.62	50.55	3,021,861	150,693,273	49.868	47.59	47.57	47.59	47.43	48.32	3,161,133	47.671	-0.84%
2025-10-28	0	50.20	50.20	50.25	49.84	50.30	3,437,404	172,359,211	50.142	47.99	47.99	48.04	47.64	48.08	3,595,828	47.933	0.72%
2025-10-27	0	49.84	49.82	49.84	49.80	50.25	2,307,721	115,142,890	49.895	47.64	47.63	47.64	47.61	48.04	2,414,080	47.696	-0.42%
2025-10-24	0	50.05	50.00	50.05	49.78	50.20	2,341,061	116,998,962	49.977	47.84	47.80	47.84	47.59	47.99	2,448,956	47.775	0.30%
2025-10-23	0	49.90	49.88	49.90	49.10	50.20	3,598,956	179,573,567	49.896	47.70	47.68	47.70	46.94	47.99	3,764,825	47.698	-0.20%
2025-10-22	0	50.00	50.00	50.05	49.98	50.70	3,943,619	197,882,961	50.178	47.80	47.80	47.84	47.78	48.47	4,125,373	47.967	-1.09%
2025-10-21	0	50.55	50.50	50.55	50.15	50.60	3,547,678	178,807,944	50.401	48.32	48.28	48.32	47.94	48.37	3,711,184	48.181	0.30%
2025-10-20	0	50.40	50.35	50.40	50.05	50.50	2,734,842	137,430,794	50.252	48.18	48.13	48.18	47.84	48.28	2,860,886	48.038	0.40%
2025-10-17	0	50.20	50.15	50.20	50.15	50.45	3,517,944	176,893,446	50.283	47.99	47.94	47.99	47.94	48.23	3,680,080	48.068	-0.50%
2025-10-16	0	50.45	50.40	50.45	50.05	50.60	2,532,178	127,424,839	50.322	48.23	48.18	48.23	47.84	48.37	2,648,881	48.105	0.30%
2025-10-15	0	50.30	50.20	50.30	49.48	50.30	5,335,203	267,376,221	50.115	48.08	47.99	48.08	47.30	48.08	5,581,093	47.908	1.78%
2025-10-14	0	49.42	49.40	49.44	49.00	49.84	4,265,641	210,983,148	49.461	47.24	47.22	47.26	46.84	47.64	4,462,237	47.282	0.61%
2025-10-13	0	49.12	49.10	49.12	48.62	49.14	3,607,996	176,731,440	48.983	46.96	46.94	46.96	46.48	46.98	3,774,282	46.825	-0.12%
2025-10-10	0	49.18	49.16	49.18	48.82	49.32	5,440,585	267,156,760	49.104	47.01	46.99	47.01	46.67	47.15	5,691,332	46.941	0.08%
2025-10-09	0	49.14	49.14	49.16	48.94	49.70	4,508,191	222,040,557	49.253	46.98	46.98	46.99	46.78	47.51	4,715,965	47.083	-0.53%
2025-10-08	0	49.40	49.34	49.40	49.12	49.70	2,068,774	101,989,994	49.300	47.22	47.17	47.22	46.96	47.51	2,164,120	47.128	-0.04%
2025-10-06	0	49.42	49.38	49.42	49.30	49.78	1,592,146	78,758,667	49.467	47.24	47.20	47.24	47.13	47.59	1,665,525	47.288	-0.60%
2025-10-03	0	49.72	49.70	49.72	49.54	49.86	1,521,641	75,584,973	49.673	47.53	47.51	47.53	47.36	47.66	1,591,771	47.485	0.04%
2025-10-02	0	49.70	49.68	49.70	49.28	49.82	4,000,015	198,315,643	49.579	47.51	47.49	47.51	47.11	47.63	4,184,368	47.394	0.85%
2025-09-30	0	49.28	49.28	49.30	49.12	49.90	5,420,270	267,424,710	49.338	47.11	47.11	47.13	46.96	47.70	5,670,080	47.164	-0.65%
2025-09-29	0	49.60	49.56	49.60	49.36	49.94	4,531,108	224,529,801	49.553	47.41	47.38	47.41	47.19	47.74	4,739,939	47.370	-0.12%
2025-09-26	0	49.66	49.66	49.70	49.54	50.05	3,864,277	192,248,940	49.750	47.47	47.47	47.51	47.36	47.84	4,042,374	47.558	-0.48%
2025-09-25	0	49.90	49.90	49.92	49.82	50.60	4,398,079	220,304,157	50.091	47.70	47.70	47.72	47.63	48.37	4,600,778	47.884	-1.19%
2025-09-24	0	50.50	50.50	50.55	50.35	50.90	3,370,100	170,269,928	50.524	48.28	48.28	48.32	48.13	48.66	3,525,422	48.298	-0.10%
2025-09-23	0	50.55	50.55	50.60	50.45	50.85	2,057,980	104,143,426	50.605	48.32	48.32	48.37	48.23	48.61	2,152,829	48.375	0.20%
2025-09-22	0	50.45	50.45	50.50	50.40	51.20	2,355,737	119,082,951	50.550	48.23	48.23	48.28	48.18	48.94	2,464,309	48.323	-0.59%
2025-09-19	0	50.75	50.70	50.75	50.65	51.50	4,382,025	222,995,299	50.889	48.51	48.47	48.51	48.42	49.23	4,583,985	48.647	-1.36%
2025-09-18	0	51.45	51.35	51.45	51.25	51.65	1,826,367	93,914,603	51.422	49.18	49.09	49.18	48.99	49.37	1,910,541	49.156	0.00%
2025-09-17	0	51.45	51.45	51.50	51.25	51.80	2,307,377	118,595,131	51.398	49.18	49.18	49.23	48.99	49.52	2,413,720	49.134	-0.68%
2025-09-16	0	51.80	51.65	51.80	51.25	51.80	3,405,035	175,994,595	51.687	49.52	49.37	49.52	48.99	49.52	3,561,967	49.409	0.68%
2025-09-15	0	51.45	51.40	51.45	51.00	51.60	2,261,090	116,171,439	51.379	49.18	49.14	49.18	48.75	49.33	2,365,300	49.115	0.59%
2025-09-12	0	51.15	51.10	51.15	50.85	51.25	2,282,938	116,617,714	51.082	48.90	48.85	48.90	48.61	48.99	2,388,154	48.832	0.69%
2025-09-11	0	50.80	50.80	50.85	50.50	51.00	1,940,312	98,543,460	50.787	48.56	48.56	48.61	48.28	48.75	2,029,737	48.550	0.30%
2025-09-10	0	50.65	50.65	50.70	50.20	50.90	3,683,863	186,088,469	50.514	48.42	48.42	48.47	47.99	48.66	3,853,646	48.289	0.16%
2025-09-09	0	51.35	51.30	51.35	51.10	51.45	3,961,434	203,320,547	51.325	48.34	48.29	48.34	48.11	48.44	4,207,927	48.318	0.29%
2025-09-08	0	51.20	51.20	51.25	50.90	51.30	3,119,234	159,608,903	51.169	48.20	48.20	48.25	47.92	48.29	3,313,323	48.172	-0.19%
2025-09-05	0	51.30	51.30	51.35	50.90	51.45	5,591,464	286,486,016	51.236	48.29	48.29	48.34	47.92	48.44	5,939,383	48.235	0.98%
2025-09-04	0	50.80	50.80	50.85	50.55	50.85	3,268,828	165,857,149	50.739	47.82	47.82	47.87	47.59	47.87	3,472,225	47.767	0.30%
2025-09-03	0	50.65	50.65	50.70	50.55	50.90	5,670,865	287,301,403	50.663	47.68	47.68	47.73	47.59	47.92	6,023,724	47.695	-0.39%
2025-09-02	0	50.85	50.80	50.85	50.65	50.90	2,020,998	102,644,914	50.789	47.87	47.82	47.87	47.68	47.92	2,146,751	47.814	0.00%
2025-09-01	0	50.85	50.80	50.85	50.65	50.95	1,877,011	95,325,823	50.786	47.87	47.82	47.87	47.68	47.97	1,993,805	47.811	0.20%
2025-08-29	0	50.75	50.75	50.80	50.60	51.05	2,829,163	143,645,541	50.773	47.78	47.78	47.82	47.64	48.06	3,005,203	47.799	0.50%
2025-08-28	0	50.50	50.50	50.55	50.25	50.65	2,205,979	111,333,939	50.469	47.54	47.54	47.59	47.31	47.68	2,343,242	47.513	0.50%
2025-08-27	0	50.25	50.20	50.25	50.15	50.50	6,642,425	334,953,144	50.426	47.31	47.26	47.31	47.21	47.54	7,055,738	47.472	-0.50%
2025-08-26	0	50.50	50.45	50.50	50.20	50.60	12,718,251	641,946,728	50.474	47.54	47.49	47.54	47.26	47.64	13,509,621	47.518	-0.20%
2025-08-25	0	50.60	50.60	50.65	50.45	50.85	3,147,935	159,457,842	50.655	47.64	47.64	47.68	47.49	47.87	3,343,810	47.687	0.40%
2025-08-22	0	50.40	50.40	50.45	50.30	50.65	4,627,768	233,493,706	50.455	47.45	47.45	47.49	47.35	47.68	4,915,723	47.499	0.00%
2025-08-21	0	50.40	50.40	50.45	50.35	50.70	3,236,055	163,263,869	50.452	47.45	47.45	47.49	47.40	47.73	3,437,413	47.496	0.10%
2025-08-20	0	50.35	50.35	50.40	50.15	50.55	4,231,875	213,109,340	50.358	47.40	47.40	47.45	47.21	47.59	4,495,196	47.408	-0.10%
2025-08-19	0	50.40	50.40	50.45	50.35	51.05	4,601,442	232,198,585	50.462	47.45	47.45	47.49	47.40	48.06	4,887,759	47.506	-0.79%
2025-08-18	0	50.80	50.80	50.85	50.80	51.10	3,975,979	202,246,011	50.867	47.82	47.82	47.87	47.82	48.11	4,223,377	47.887	0.10%
2025-08-15	0	50.75	50.75	50.90	50.75	51.70	9,990,485	509,216,496	50.970	47.78	47.78	47.92	47.78	48.67	10,612,125	47.984	-1.36%
2025-08-14	0	51.45	51.40	51.45	51.40	53.15	8,817,772	455,407,548	51.647	48.44	48.39	48.44	48.39	50.04	9,366,442	48.621	-2.74%
2025-08-13	0	52.90	52.90	52.95	52.55	53.20	3,586,183	189,431,782	52.823	49.80	49.80	49.85	49.47	50.08	3,809,327	49.728	0.09%
2025-08-12	0	52.85	52.85	52.90	52.60	53.30	1,715,600	90,554,643	52.783	49.75	49.75	49.80	49.52	50.18	1,822,350	49.691	-0.66%
2025-08-11	0	53.20	53.15	53.20	52.85	53.40	1,998,634	106,222,551	53.148	50.08	50.04	50.08	49.75	50.27	2,122,995	50.034	0.28%
2025-08-08	0	53.05	52.90	53.05	52.50	53.15	2,896,235	153,372,894	52.956	49.94	49.80	49.94	49.42	50.04	3,076,448	49.854	0.57%
2025-08-07	0	52.75	52.70	52.75	51.75	52.75	3,145,511	165,100,040	52.488	49.66	49.61	49.66	48.72	49.66	3,341,235	49.413	1.93%
2025-08-06	0	51.75	51.75	51.80	51.70	52.20	2,290,227	118,655,461	51.809	48.72	48.72	48.77	48.67	49.14	2,432,732	48.775	-0.96%
2025-08-05	0	52.25	52.15	52.25	51.95	52.35	2,337,736	122,000,126	52.187	49.19	49.10	49.19	48.91	49.28	2,483,197	49.130	0.10%
2025-08-04	0	52.20	52.20	52.25	51.10	52.65	3,936,401	205,545,069	52.216	49.14	49.14	49.19	48.11	49.57	4,181,337	49.158	2.35%
2025-08-01	0	51.00	50.95	51.00	50.90	51.85	2,163,974	110,949,489	51.271	48.01	47.97	48.01	47.92	48.81	2,298,623	48.268	-1.35%
2025-07-31	0	51.70	51.70	51.75	51.60	52.05	2,962,330	153,302,148	51.751	48.67	48.67	48.72	48.58	49.00	3,146,656	48.719	-0.58%
2025-07-30	0	52.00	52.00	52.05	51.80	52.25	2,059,297	107,133,499	52.024	48.95	48.95	49.00	48.77	49.19	2,187,433	48.977	-0.38%
2025-07-29	0	52.20	52.10	52.20	51.65	52.20	3,638,394	189,143,478	51.985	49.14	49.05	49.14	48.62	49.14	3,864,787	48.940	0.68%
2025-07-28	0	51.85	51.85	51.90	51.20	52.00	4,003,095	206,987,614	51.707	48.81	48.81	48.86	48.20	48.95	4,252,180	48.678	1.77%
2025-07-25	0	50.95	50.95	51.00	50.85	51.35	1,968,797	100,548,957	51.071	47.97	47.97	48.01	47.87	48.34	2,091,302	48.080	-0.20%
2025-07-24	0	51.05	51.00	51.05	50.90	51.50	4,135,932	211,567,546	51.154	48.06	48.01	48.06	47.92	48.48	4,393,283	48.157	-0.87%
2025-07-23	0	51.50	51.50	51.55	51.15	51.50	4,586,046	235,508,886	51.353	48.48	48.48	48.53	48.15	48.48	4,871,405	48.345	0.59%
2025-07-22	0	51.20	51.15	51.20	50.70	51.25	4,405,923	224,985,406	51.064	48.20	48.15	48.20	47.73	48.25	4,680,074	48.073	0.79%
2025-07-21	0	50.80	50.75	50.80	50.15	50.80	3,292,665	166,081,728	50.440	47.82	47.78	47.82	47.21	47.82	3,497,545	47.485	1.30%
2025-07-18	0	50.15	50.10	50.15	50.00	50.60	3,978,292	199,528,393	50.154	47.21	47.17	47.21	47.07	47.64	4,225,834	47.216	-0.30%
2025-07-17	0	50.30	50.30	50.35	50.20	50.65	4,444,184	223,826,402	50.364	47.35	47.35	47.40	47.26	47.68	4,720,715	47.414	0.00%
2025-07-16	0	50.30	50.25	50.30	50.15	50.80	3,822,689	192,681,851	50.405	47.35	47.31	47.35	47.21	47.82	4,060,549	47.452	-0.10%
2025-07-15	0	50.35	50.30	50.35	50.05	50.55	3,663,374	183,987,802	50.224	47.40	47.35	47.40	47.12	47.59	3,891,321	47.282	0.40%
2025-07-14	0	50.15	50.15	50.20	49.85	50.25	2,044,267	102,340,656	50.062	47.21	47.21	47.26	46.93	47.31	2,171,468	47.130	0.50%
2025-07-11	0	49.90	49.90	49.95	49.90	50.40	4,901,305	245,500,942	50.089	46.98	46.98	47.02	46.98	47.45	5,206,280	47.155	-0.20%
2025-07-10	0	50.00	50.00	50.05	50.00	50.50	2,610,355	130,829,202	50.119	47.07	47.07	47.12	47.07	47.54	2,772,780	47.183	-0.20%
2025-07-09	0	50.10	50.10	50.15	50.00	50.70	3,075,427	154,237,203	50.151	47.17	47.17	47.21	47.07	47.73	3,266,790	47.214	-0.60%
2025-07-08	0	50.40	50.40	50.45	50.40	51.30	3,118,193	157,756,373	50.592	47.45	47.45	47.49	47.45	48.29	3,312,217	47.629	-0.98%
2025-07-07	0	50.90	50.90	50.95	50.80	51.55	1,949,714	99,446,762	51.006	47.92	47.92	47.97	47.82	48.53	2,071,031	48.018	-1.07%
2025-07-04	0	51.45	51.45	51.50	50.85	51.50	1,309,950	67,218,546	51.314	48.44	48.44	48.48	47.87	48.48	1,391,459	48.308	0.39%
2025-07-03	0	51.25	51.20	51.25	50.80	51.30	2,055,248	105,097,990	51.136	48.25	48.20	48.25	47.82	48.29	2,183,132	48.141	0.99%
2025-07-02	0	50.75	50.75	50.80	50.55	51.05	2,438,211	123,866,388	50.802	47.78	47.78	47.82	47.59	48.06	2,589,924	47.826	0.59%
2025-06-30	0	50.45	50.40	50.45	50.25	51.00	3,279,819	165,422,940	50.437	47.49	47.45	47.49	47.31	48.01	3,483,900	47.482	-0.49%
2025-06-27	0	50.70	50.65	50.70	50.50	51.40	3,324,236	168,604,030	50.720	47.73	47.68	47.73	47.54	48.39	3,531,081	47.749	-0.69%
2025-06-26	0	51.05	51.05	51.10	51.05	52.05	2,610,142	133,854,118	51.282	48.06	48.06	48.11	48.06	49.00	2,772,553	48.278	-1.54%
2025-06-25	0	51.85	51.80	51.85	51.50	52.10	2,659,424	137,933,501	51.866	48.81	48.77	48.81	48.48	49.05	2,824,902	48.828	0.68%
2025-06-24	0	51.50	51.40	51.50	51.00	51.55	2,203,348	113,314,071	51.428	48.48	48.39	48.48	48.01	48.53	2,340,447	48.416	1.38%
2025-06-23	0	50.80	50.75	50.80	50.65	51.15	2,246,450	114,246,179	50.856	47.82	47.78	47.82	47.68	48.15	2,386,231	47.877	0.10%
2025-06-20	0	50.75	50.75	50.80	50.50	51.20	3,058,269	155,302,566	50.781	47.78	47.78	47.82	47.54	48.20	3,248,564	47.807	0.10%
2025-06-19	0	50.70	50.65	50.70	50.65	51.25	1,180,600	59,995,160	50.818	47.73	47.68	47.73	47.68	48.25	1,254,061	47.841	-0.69%
2025-06-18	0	51.05	51.05	51.10	51.05	51.90	1,572,963	80,569,185	51.221	48.06	48.06	48.11	48.06	48.86	1,670,838	48.221	-1.73%
2025-06-17	0	51.95	51.90	51.95	51.60	52.10	2,242,261	116,364,893	51.896	48.91	48.86	48.91	48.58	49.05	2,381,782	48.856	0.29%
2025-06-16	0	51.80	51.75	51.80	51.40	52.05	2,660,386	137,881,599	51.828	48.77	48.72	48.77	48.39	49.00	2,825,924	48.792	0.78%
2025-06-13	0	51.40	51.40	51.45	51.05	51.70	2,685,159	138,162,603	51.454	48.39	48.39	48.44	48.06	48.67	2,852,238	48.440	0.69%
2025-06-12	0	51.05	51.05	51.10	50.70	51.40	2,372,199	121,380,601	51.168	48.06	48.06	48.11	47.73	48.39	2,519,805	48.171	0.69%
2025-06-11	0	50.70	50.70	50.75	50.70	51.20	2,303,420	117,173,719	50.869	47.73	47.73	47.78	47.73	48.20	2,446,746	47.890	-0.69%
2025-06-10	0	51.05	51.00	51.05	50.85	51.35	1,998,821	101,932,470	50.996	48.06	48.01	48.06	47.87	48.34	2,123,194	48.009	-0.39%
2025-06-09	0	51.25	51.25	51.30	51.10	51.50	2,488,662	127,357,462	51.175	48.25	48.25	48.29	48.11	48.48	2,643,515	48.177	0.89%
2025-06-06	0	50.80	50.80	51.25	50.80	52.20	5,818,703	296,950,383	51.034	47.82	47.82	48.25	47.82	49.14	6,180,761	48.044	-2.78%
2025-06-05	0	52.25	52.20	52.25	51.20	52.35	6,499,751	337,726,879	51.960	49.19	49.14	49.19	48.20	49.28	6,904,186	48.916	1.95%
2025-06-04	0	51.25	51.20	51.25	50.90	51.85	5,558,764	285,763,318	51.408	48.25	48.20	48.25	47.92	48.81	5,904,648	48.396	0.10%
2025-06-03	0	51.20	51.15	51.20	50.05	51.20	4,719,401	240,554,363	50.971	48.20	48.15	48.20	47.12	48.20	5,013,057	47.986	2.30%
2025-06-02	0	50.05	50.00	50.05	49.45	50.10	5,731,633	285,117,375	49.745	47.12	47.07	47.12	46.55	47.17	6,088,274	46.831	0.81%
2025-05-30	0	49.65	49.65	49.80	48.85	50.00	8,905,339	442,004,625	49.634	46.74	46.74	46.88	45.99	47.07	9,459,458	46.726	1.43%
2025-05-29	0	48.95	48.90	48.95	48.60	49.10	2,507,956	122,463,995	48.830	46.08	46.04	46.08	45.75	46.22	2,664,009	45.970	-0.20%
2025-05-28	0	49.05	49.05	49.10	48.85	49.40	2,642,719	129,433,163	48.977	46.18	46.18	46.22	45.99	46.51	2,807,157	46.108	-0.20%
2025-05-27	0	49.15	49.15	49.20	49.15	49.95	3,564,060	175,905,948	49.355	46.27	46.27	46.32	46.27	47.02	3,785,827	46.464	-1.60%
2025-05-26	0	49.95	49.90	49.95	49.65	50.25	2,609,042	130,233,724	49.916	47.02	46.98	47.02	46.74	47.31	2,771,385	46.992	-0.02%
2025-05-23	0	52.00	51.95	52.00	51.70	52.10	2,909,660	151,029,404	51.906	47.03	46.99	47.03	46.76	47.12	3,216,910	46.949	0.19%
2025-05-22	0	51.90	51.85	51.90	51.40	52.05	3,976,378	205,653,939	51.719	46.94	46.90	46.94	46.49	47.08	4,396,270	46.779	0.00%
2025-05-21	0	51.90	51.85	51.90	51.80	52.80	5,038,125	262,645,883	52.132	46.94	46.90	46.94	46.85	47.76	5,570,134	47.153	-1.52%
2025-05-20	0	52.70	52.65	52.70	52.15	52.80	2,664,825	140,067,055	52.561	47.67	47.62	47.67	47.17	47.76	2,946,222	47.541	1.35%
2025-05-19	0	52.00	51.95	52.00	51.80	52.25	1,628,156	84,754,375	52.055	47.03	46.99	47.03	46.85	47.26	1,800,084	47.084	0.10%
2025-05-16	0	51.95	51.90	51.95	51.35	52.00	3,354,678	173,316,367	51.664	46.99	46.94	46.99	46.45	47.03	3,708,921	46.730	0.19%
2025-05-15	0	51.85	51.85	51.90	51.55	52.30	3,486,745	180,588,656	51.793	46.90	46.90	46.94	46.63	47.30	3,854,933	46.846	-0.67%
2025-05-14	0	52.20	52.20	52.25	51.85	52.60	2,096,175	109,228,456	52.108	47.21	47.21	47.26	46.90	47.58	2,317,524	47.132	0.10%
2025-05-13	0	52.15	52.10	52.15	51.95	52.70	4,628,674	242,191,720	52.324	47.17	47.12	47.17	46.99	47.67	5,117,446	47.327	-1.32%
2025-05-12	0	52.85	52.80	52.85	52.10	53.20	5,282,545	278,517,800	52.724	47.80	47.76	47.80	47.12	48.12	5,840,364	47.688	1.15%
2025-05-09	0	52.25	52.20	52.25	51.65	52.75	2,757,206	143,615,830	52.087	47.26	47.21	47.26	46.72	47.71	3,048,358	47.113	-0.57%
2025-05-08	0	52.55	52.55	52.60	52.10	52.80	3,316,004	174,264,646	52.553	47.53	47.53	47.58	47.12	47.76	3,666,163	47.533	0.67%
2025-05-07	0	52.20	52.15	52.20	51.90	52.60	3,381,406	176,545,535	52.211	47.21	47.17	47.21	46.94	47.58	3,738,471	47.224	-0.10%
2025-05-06	0	52.25	52.20	52.25	51.35	52.25	4,021,102	208,960,638	51.966	47.26	47.21	47.26	46.45	47.26	4,445,717	47.003	1.75%
2025-05-02	0	51.35	51.30	51.35	51.05	51.70	2,262,314	116,208,188	51.367	46.45	46.40	46.45	46.17	46.76	2,501,207	46.461	0.00%
2025-04-30	0	51.35	51.30	51.35	51.05	51.50	4,334,202	222,411,251	51.315	46.45	46.40	46.45	46.17	46.58	4,791,879	46.414	0.39%
2025-04-29	0	51.15	51.10	51.15	51.00	51.50	2,846,906	145,788,520	51.209	46.26	46.22	46.26	46.13	46.58	3,147,530	46.318	0.79%
2025-04-28	0	50.75	50.70	50.75	50.75	51.20	2,356,382	119,927,072	50.895	45.90	45.86	45.90	45.90	46.31	2,605,208	46.034	0.00%
2025-04-25	0	50.75	50.70	50.75	50.20	51.15	4,653,931	236,584,910	50.836	45.90	45.86	45.90	45.41	46.26	5,145,370	45.980	0.79%
2025-04-24	0	50.35	50.30	50.35	49.95	50.60	3,758,218	188,707,916	50.212	45.54	45.50	45.54	45.18	45.77	4,155,073	45.416	0.10%
2025-04-23	0	50.30	50.20	50.30	49.40	50.40	4,799,805	240,790,293	50.167	45.50	45.41	45.50	44.68	45.59	5,306,648	45.375	1.82%
2025-04-22	0	49.40	49.35	49.40	49.15	49.60	5,144,654	254,113,846	49.394	44.68	44.64	44.68	44.46	44.86	5,687,912	44.676	0.51%
2025-04-17	0	49.15	49.05	49.15	48.20	49.40	4,706,733	230,595,847	48.993	44.46	44.37	44.46	43.60	44.68	5,203,748	44.313	1.97%
2025-04-16	0	48.20	48.15	48.20	47.55	48.25	5,559,744	266,354,686	47.908	43.60	43.55	43.60	43.01	43.64	6,146,834	43.332	0.63%
2025-04-15	0	47.90	47.85	47.90	47.45	48.10	2,169,234	103,737,114	47.822	43.33	43.28	43.33	42.92	43.51	2,398,298	43.254	-0.21%
2025-04-14	0	48.00	47.90	48.00	47.05	48.10	3,137,819	149,985,552	47.799	43.42	43.33	43.42	42.56	43.51	3,469,162	43.234	1.91%
2025-04-11	0	47.10	47.05	47.10	46.35	47.15	3,293,213	154,605,499	46.947	42.60	42.56	42.60	41.92	42.65	3,640,965	42.463	0.21%
2025-04-10	0	47.00	46.95	47.00	45.60	47.35	6,391,872	298,715,983	46.734	42.51	42.47	42.51	41.24	42.83	7,066,832	42.270	1.51%
2025-04-09	0	46.30	46.25	46.30	45.95	46.70	5,737,417	265,170,222	46.218	41.88	41.83	41.88	41.56	42.24	6,343,269	41.803	-0.43%
2025-04-08	0	46.50	46.45	46.50	46.10	48.30	10,082,907	473,218,544	46.933	42.06	42.01	42.06	41.70	43.69	11,147,628	42.450	-2.62%
2025-04-07	0	47.75	47.70	47.75	46.20	49.10	17,460,387	838,425,702	48.019	43.19	43.14	43.19	41.79	44.41	19,304,145	43.432	-0.62%
2025-04-03	0	48.05	48.05	48.10	47.25	48.15	4,522,067	216,598,921	47.898	43.46	43.46	43.51	42.74	43.55	4,999,582	43.323	0.95%
2025-04-02	0	47.60	47.60	47.65	47.20	47.80	3,528,313	167,785,557	47.554	43.05	43.05	43.10	42.69	43.23	3,900,891	43.012	0.42%
2025-04-01	0	47.40	47.40	47.45	46.60	47.55	4,462,272	211,354,994	47.365	42.87	42.87	42.92	42.15	43.01	4,933,473	42.841	1.72%
2025-03-31	0	46.60	46.55	46.60	46.00	46.70	4,588,275	213,121,408	46.449	42.15	42.10	42.15	41.61	42.24	5,072,781	42.013	0.76%
2025-03-28	0	46.25	46.25	46.30	45.95	46.80	6,960,656	321,744,271	46.223	41.83	41.83	41.88	41.56	42.33	7,695,678	41.808	-0.64%
2025-03-27	0	46.55	46.50	46.55	46.50	47.55	6,754,793	316,116,981	46.799	42.10	42.06	42.10	42.06	43.01	7,468,076	42.329	-1.38%
2025-03-26	0	47.20	47.20	47.25	47.05	47.80	3,483,165	164,287,845	47.166	42.69	42.69	42.74	42.56	43.23	3,850,975	42.661	0.11%
2025-03-25	0	47.15	47.15	47.20	47.15	48.10	5,174,339	244,765,924	47.304	42.65	42.65	42.69	42.65	43.51	5,720,732	42.786	-1.67%
2025-03-24	0	47.95	47.90	47.95	47.60	48.30	7,463,936	358,143,373	47.983	43.37	43.33	43.37	43.05	43.69	8,252,102	43.400	-0.62%
2025-03-21	0	48.25	48.20	48.25	48.10	48.70	8,905,921	430,413,046	48.329	43.64	43.60	43.64	43.51	44.05	9,846,356	43.713	0.42%
2025-03-20	0	48.05	48.00	48.05	48.00	49.70	13,356,211	649,223,766	48.608	43.46	43.42	43.46	43.42	44.95	14,766,582	43.966	-3.42%
2025-03-19	0	49.75	49.75	49.80	49.40	50.50	6,758,452	336,195,840	49.745	45.00	45.00	45.04	44.68	45.68	7,472,122	44.993	-0.70%
2025-03-18	0	50.10	50.05	50.10	49.90	51.05	11,674,559	586,028,530	50.197	45.31	45.27	45.31	45.13	46.17	12,907,353	45.403	-1.28%
2025-03-17	0	50.75	50.70	50.75	50.60	51.60	5,097,465	259,701,055	50.947	45.90	45.86	45.90	45.77	46.67	5,635,740	46.081	-1.36%
2025-03-14	0	51.45	51.40	51.45	51.15	53.20	5,763,742	298,013,917	51.705	46.54	46.49	46.54	46.26	48.12	6,372,374	46.767	-2.46%
2025-03-13	0	52.75	52.70	52.75	52.65	53.45	3,005,305	158,868,345	52.863	47.71	47.67	47.71	47.62	48.34	3,322,655	47.814	-0.75%
2025-03-12	0	53.15	53.10	53.15	52.45	53.35	2,958,132	157,026,223	53.083	48.07	48.03	48.07	47.44	48.25	3,270,501	48.013	-1.48%
2025-03-11	0	53.95	53.90	53.95	52.90	54.00	3,125,732	167,615,907	53.625	48.80	48.75	48.80	47.85	48.84	3,455,799	48.503	1.41%
2025-03-10	0	53.20	53.20	53.25	53.05	54.00	2,580,485	137,595,212	53.321	48.12	48.12	48.16	47.98	48.84	2,852,975	48.229	-1.30%
2025-03-07	0	53.90	53.85	53.90	53.35	54.10	4,518,505	243,334,434	53.853	48.75	48.71	48.75	48.25	48.93	4,995,644	48.709	0.75%
2025-03-06	0	53.50	53.45	53.50	53.20	54.20	4,846,697	259,692,788	53.581	48.39	48.34	48.39	48.12	49.02	5,358,492	48.464	-0.19%
2025-03-05	0	53.60	53.60	53.65	52.20	53.75	7,137,076	381,430,631	53.444	48.48	48.48	48.53	47.21	48.62	7,890,727	48.339	2.78%
2025-03-04	0	52.15	52.10	52.15	51.45	52.45	3,146,808	163,844,752	52.067	47.17	47.12	47.17	46.54	47.44	3,479,100	47.094	0.97%
2025-03-03	0	51.65	51.55	51.65	51.15	52.80	6,385,262	330,569,625	51.771	46.72	46.63	46.72	46.26	47.76	7,059,524	46.826	-1.99%
2025-02-28	0	52.70	52.35	52.70	51.90	52.70	6,694,514	351,450,670	52.498	47.67	47.35	47.67	46.94	47.67	7,401,432	47.484	0.38%
2025-02-27	0	52.50	52.35	52.50	51.25	52.55	4,442,305	231,809,052	52.182	47.49	47.35	47.49	46.36	47.53	4,911,397	47.198	1.65%
2025-02-26	0	51.65	51.60	51.65	51.50	52.40	4,013,378	208,463,558	51.942	46.72	46.67	46.72	46.58	47.40	4,437,177	46.981	0.29%
2025-02-25	0	51.50	51.45	51.50	50.60	51.65	5,135,380	263,231,650	51.258	46.58	46.54	46.58	45.77	46.72	5,677,659	46.363	1.68%
2025-02-24	0	50.65	50.60	50.65	49.95	51.05	4,723,454	239,064,759	50.612	45.81	45.77	45.81	45.18	46.17	5,222,235	45.778	0.60%
2025-02-21	0	50.35	50.30	50.35	49.80	50.55	4,052,807	203,720,433	50.267	45.54	45.50	45.54	45.04	45.72	4,480,770	45.465	0.60%
2025-02-20	0	50.05	50.00	50.05	49.75	50.55	3,121,923	156,872,813	50.249	45.27	45.22	45.27	45.00	45.72	3,451,588	45.449	0.20%
2025-02-19	0	49.95	49.90	49.95	49.50	50.00	2,667,821	132,900,378	49.816	45.18	45.13	45.18	44.77	45.22	2,949,534	45.058	0.20%
2025-02-18	0	49.85	49.80	49.85	49.40	50.20	3,235,518	161,236,495	49.833	45.09	45.04	45.09	44.68	45.41	3,577,178	45.074	0.71%
2025-02-17	0	49.50	49.45	49.50	48.80	49.70	4,082,923	201,271,790	49.296	44.77	44.73	44.77	44.14	44.95	4,514,066	44.588	0.61%
2025-02-14	0	49.20	49.20	49.30	49.10	50.10	4,807,692	237,468,647	49.393	44.50	44.50	44.59	44.41	45.31	5,315,368	44.676	-1.20%
2025-02-13	0	49.80	49.80	49.85	49.60	50.20	3,593,426	179,307,330	49.899	45.04	45.04	45.09	44.86	45.41	3,972,880	45.133	0.40%
2025-02-12	0	49.60	49.55	49.60	49.55	50.05	3,312,632	164,770,338	49.740	44.86	44.82	44.86	44.82	45.27	3,662,435	44.989	0.30%
2025-02-11	0	49.45	49.45	49.50	49.30	50.05	2,952,766	146,264,342	49.535	44.73	44.73	44.77	44.59	45.27	3,264,568	44.804	-0.40%
2025-02-10	0	49.65	49.60	49.65	49.60	50.25	3,677,823	183,477,481	49.888	44.91	44.86	44.91	44.86	45.45	4,066,189	45.123	0.00%
2025-02-07	0	49.65	49.60	49.65	49.60	50.20	3,051,536	151,766,916	49.735	44.91	44.86	44.91	44.86	45.41	3,373,768	44.984	-0.50%
2025-02-06	0	49.90	49.85	49.90	49.80	50.40	2,393,729	119,635,878	49.979	45.13	45.09	45.13	45.04	45.59	2,646,499	45.205	-0.30%
2025-02-05	0	50.05	50.05	50.10	49.90	50.80	3,138,173	157,216,069	50.098	45.27	45.27	45.31	45.13	45.95	3,469,553	45.313	-0.40%
2025-02-04	0	50.25	50.20	50.25	50.15	51.10	3,167,426	159,711,784	50.423	45.45	45.41	45.45	45.36	46.22	3,501,895	45.607	-0.30%
2025-02-03	0	50.40	50.35	50.40	49.40	50.50	3,230,009	161,910,317	50.127	45.59	45.54	45.59	44.68	45.68	3,571,087	45.339	0.10%
2025-01-28	0	50.35	50.35	50.50	50.35	51.15	1,342,561	67,795,724	50.497	45.54	45.54	45.68	45.54	46.26	1,484,331	45.674	-0.79%
2025-01-27	0	50.75	50.75	50.80	50.75	51.60	1,598,473	81,293,476	50.857	45.90	45.90	45.95	45.90	46.67	1,767,266	46.000	-0.29%
2025-01-24	0	50.90	50.90	50.95	50.80	51.70	2,905,170	148,319,364	51.054	46.04	46.04	46.08	45.95	46.76	3,211,946	46.177	-0.20%
2025-01-23	0	51.00	51.00	51.15	50.90	51.70	2,058,876	105,478,572	51.231	46.13	46.13	46.26	46.04	46.76	2,276,286	46.338	-0.78%
2025-01-22	0	51.40	51.35	51.40	51.30	52.30	1,868,169	96,415,422	51.610	46.49	46.45	46.49	46.40	47.30	2,065,441	46.680	-0.77%
2025-01-21	0	51.80	51.80	51.90	51.80	52.80	1,472,863	76,712,572	52.084	46.85	46.85	46.94	46.85	47.76	1,628,392	47.109	-1.15%
2025-01-20	0	52.40	52.30	52.40	51.75	52.75	1,833,395	95,919,201	52.318	47.40	47.30	47.40	46.81	47.71	2,026,995	47.321	1.06%
2025-01-17	0	51.85	51.80	51.85	51.15	52.30	3,091,410	160,204,476	51.822	46.90	46.85	46.90	46.26	47.30	3,417,852	46.873	1.37%
2025-01-16	0	51.15	51.10	51.15	51.05	51.80	1,966,607	100,760,773	51.236	46.26	46.22	46.26	46.17	46.85	2,174,274	46.342	0.29%
2025-01-15	0	51.00	50.95	51.00	50.80	51.80	2,081,471	106,166,926	51.006	46.13	46.08	46.13	45.95	46.85	2,301,267	46.134	-0.39%
2025-01-14	0	51.20	51.15	51.20	51.10	51.80	2,724,554	140,023,700	51.393	46.31	46.26	46.31	46.22	46.85	3,012,258	46.485	-0.19%
2025-01-13	0	51.30	51.30	51.35	50.80	52.60	3,319,626	170,725,772	51.429	46.40	46.40	46.45	45.95	47.58	3,670,167	46.517	-2.38%
2025-01-10	0	52.55	52.55	52.60	52.00	53.10	1,997,377	105,164,054	52.651	47.53	47.53	47.58	47.03	48.03	2,208,293	47.622	0.19%
2025-01-09	0	52.45	52.45	52.55	51.95	52.60	2,408,336	126,032,249	52.332	47.44	47.44	47.53	46.99	47.58	2,662,648	47.333	0.38%
2025-01-08	0	52.25	52.20	52.25	52.25	53.50	2,524,040	132,680,727	52.567	47.26	47.21	47.26	47.26	48.39	2,790,570	47.546	-1.14%
2025-01-07	0	52.85	52.85	52.90	52.70	53.80	2,240,189	118,794,778	53.029	47.80	47.80	47.85	47.67	48.66	2,476,745	47.964	-1.67%
2025-01-06	0	53.75	53.70	53.75	52.95	53.95	1,847,493	99,075,250	53.627	48.62	48.57	48.62	47.89	48.80	2,042,582	48.505	1.13%
2025-01-03	0	53.15	53.10	53.15	52.95	53.65	1,956,326	104,098,280	53.211	48.07	48.03	48.07	47.89	48.53	2,162,907	48.129	0.00%
2025-01-02	0	53.15	53.15	53.25	52.85	54.20	2,637,062	140,458,301	53.263	48.07	48.07	48.16	47.80	49.02	2,915,527	48.176	-1.94%
2024-12-31	0	54.20	54.20	54.35	53.75	54.50	2,207,453	119,877,679	54.306	49.02	49.02	49.16	48.62	49.29	2,440,553	49.119	0.00%
2024-12-30	0	54.20	54.15	54.20	53.10	54.35	3,311,635	178,569,806	53.922	49.02	48.98	49.02	48.03	49.16	3,661,332	48.772	0.93%
2024-12-27	0	53.70	53.65	53.70	53.45	54.20	2,893,146	155,489,722	53.744	48.57	48.53	48.57	48.34	49.02	3,198,652	48.611	-0.19%
2024-12-24	0	53.80	53.75	53.80	52.40	53.95	2,722,542	146,110,481	53.667	48.66	48.62	48.66	47.40	48.80	3,010,033	48.541	2.09%
2024-12-23	0	52.70	52.65	52.70	51.65	52.85	3,857,879	202,757,881	52.557	47.67	47.62	47.67	46.72	47.80	4,265,258	47.537	1.84%
2024-12-20	0	51.75	51.75	51.80	50.55	52.35	6,334,265	328,420,698	51.848	46.81	46.81	46.85	45.72	47.35	7,003,142	46.896	2.17%
2024-12-19	0	50.65	50.65	50.70	50.65	51.40	3,130,093	159,392,732	50.923	45.81	45.81	45.86	45.81	46.49	3,460,620	46.059	-1.55%
2024-12-18	0	51.45	51.45	51.50	50.75	51.80	2,452,970	126,257,913	51.471	46.54	46.54	46.58	45.90	46.85	2,711,995	46.555	1.38%
2024-12-17	0	50.75	50.75	50.80	50.20	51.15	3,310,142	168,266,724	50.834	45.90	45.90	45.95	45.41	46.26	3,659,682	45.979	-0.59%
2024-12-16	0	51.05	51.05	51.10	50.75	51.20	3,951,808	201,518,775	50.994	46.17	46.17	46.22	45.90	46.31	4,369,106	46.124	0.20%
2024-12-13	0	50.95	50.90	50.95	50.80	51.60	2,981,654	152,220,275	51.052	46.08	46.04	46.08	45.95	46.67	3,296,507	46.176	-1.36%
2024-12-12	0	51.65	51.60	51.65	51.55	52.60	3,106,797	161,918,646	52.118	46.72	46.67	46.72	46.63	47.58	3,434,864	47.140	-1.43%
2024-12-11	0	52.40	52.35	52.40	51.70	52.65	3,634,824	190,338,506	52.365	47.40	47.35	47.40	46.76	47.62	4,018,649	47.364	0.87%
2024-12-10	0	51.95	51.90	51.95	51.45	52.30	2,703,050	140,602,136	52.016	46.99	46.94	46.99	46.54	47.30	2,988,483	47.048	0.58%
2024-12-09	0	51.65	51.60	51.65	51.10	51.90	3,299,344	170,156,144	51.573	46.72	46.67	46.72	46.22	46.94	3,647,744	46.647	0.10%
2024-12-06	0	51.60	51.60	51.65	51.00	51.85	2,218,971	114,501,280	51.601	46.67	46.67	46.72	46.13	46.90	2,453,287	46.673	0.29%
2024-12-05	0	51.45	51.30	51.45	50.80	51.65	2,262,583	116,127,427	51.325	46.54	46.40	46.54	45.95	46.72	2,501,504	46.423	0.49%
2024-12-04	0	51.20	51.15	51.20	50.80	51.60	1,914,524	97,892,666	51.132	46.31	46.26	46.31	45.95	46.67	2,116,691	46.248	-1.16%
2024-12-03	0	51.80	51.70	51.80	50.55	51.80	3,042,602	156,578,860	51.462	46.85	46.76	46.85	45.72	46.85	3,363,890	46.547	1.67%
2024-12-02	0	50.95	50.90	50.95	50.40	51.20	1,545,405	78,548,432	50.827	46.08	46.04	46.08	45.59	46.31	1,708,595	45.973	-0.10%
2024-11-29	0	51.00	51.00	51.05	50.60	51.15	1,681,721	85,659,035	50.935	46.13	46.13	46.17	45.77	46.26	1,859,305	46.070	0.20%
2024-11-28	0	50.90	50.85	50.90	50.30	50.95	1,211,013	61,508,862	50.791	46.04	45.99	46.04	45.50	46.08	1,338,892	45.940	0.79%
2024-11-27	0	50.50	50.45	50.50	50.20	50.75	2,137,449	107,934,879	50.497	45.68	45.63	45.68	45.41	45.90	2,363,156	45.674	-0.49%
2024-11-26	0	50.75	50.60	50.75	50.50	50.95	3,044,169	154,267,143	50.676	45.90	45.77	45.90	45.68	46.08	3,365,623	45.836	0.50%
2024-11-25	0	50.50	50.50	50.55	50.25	51.10	4,542,395	229,767,673	50.583	45.68	45.68	45.72	45.45	46.22	5,022,057	45.752	0.10%
2024-11-22	0	50.45	50.40	50.45	50.20	51.30	2,211,525	112,143,546	50.709	45.63	45.59	45.63	45.41	46.40	2,445,055	45.865	-1.37%
2024-11-21	0	51.15	51.10	51.15	49.85	51.15	2,268,071	115,496,872	50.923	46.26	46.22	46.26	45.09	46.26	2,507,572	46.059	1.59%
2024-11-20	0	50.35	50.35	50.40	50.20	51.00	1,937,659	97,917,622	50.534	45.54	45.54	45.59	45.41	46.13	2,142,269	45.707	-0.59%
2024-11-19	0	50.65	50.60	50.65	49.60	50.90	3,028,982	152,728,248	50.422	45.81	45.77	45.81	44.86	46.04	3,348,832	45.606	1.10%
2024-11-18	0	50.10	50.05	50.10	49.95	51.00	2,192,981	110,148,655	50.228	45.31	45.27	45.31	45.18	46.13	2,424,552	45.431	-0.60%
2024-11-15	0	50.40	50.40	50.45	49.50	50.95	2,316,476	116,822,337	50.431	45.59	45.59	45.63	44.77	46.08	2,561,088	45.614	1.41%
2024-11-14	0	49.70	49.65	49.70	49.00	49.70	3,614,086	178,712,790	49.449	44.95	44.91	44.95	44.32	44.95	3,995,721	44.726	0.40%
2024-11-13	0	49.50	49.50	49.55	49.05	50.70	4,365,410	216,125,722	49.509	44.77	44.77	44.82	44.37	45.86	4,826,383	44.780	-1.98%
2024-11-12	0	50.50	50.45	50.50	49.95	50.70	3,269,183	164,500,855	50.319	45.68	45.63	45.68	45.18	45.86	3,614,398	45.513	-0.39%
2024-11-11	0	50.70	50.60	50.70	50.40	50.85	1,822,733	92,331,428	50.655	45.86	45.77	45.86	45.59	45.99	2,015,207	45.817	0.20%
2024-11-08	0	50.60	50.55	50.60	50.45	51.20	2,031,304	103,096,361	50.754	45.77	45.72	45.77	45.63	46.31	2,245,803	45.906	0.70%
2024-11-07	0	50.25	50.25	50.30	49.90	50.65	3,344,659	168,048,313	50.244	45.45	45.45	45.50	45.13	45.81	3,697,844	45.445	-1.37%
2024-11-06	0	50.95	50.95	51.00	50.10	51.20	3,322,493	168,582,123	50.740	46.08	46.08	46.13	45.31	46.31	3,673,337	45.893	-0.88%
2024-11-05	0	51.40	51.35	51.40	50.40	52.70	4,178,662	214,576,418	51.351	46.49	46.45	46.49	45.59	47.67	4,619,915	46.446	-1.53%
2024-11-04	0	52.20	52.20	52.25	51.60	52.40	1,932,350	100,797,563	52.163	47.21	47.21	47.26	46.67	47.40	2,136,400	47.181	0.38%
2024-11-01	0	52.00	52.00	52.05	51.65	52.25	2,157,133	112,196,277	52.012	47.03	47.03	47.08	46.72	47.26	2,384,919	47.044	0.48%
2024-10-31	0	51.75	51.75	51.80	51.50	52.10	3,499,674	181,106,658	51.750	46.81	46.81	46.85	46.58	47.12	3,869,228	46.807	0.00%
2024-10-30	0	51.75	51.75	51.80	51.75	52.40	3,714,657	192,844,788	51.915	46.81	46.81	46.85	46.81	47.40	4,106,912	46.956	-0.10%
2024-10-29	0	51.80	51.80	51.85	51.40	51.95	2,442,133	126,495,400	51.797	46.85	46.85	46.90	46.49	46.99	2,700,014	46.850	-0.19%
2024-10-28	0	51.90	51.85	51.90	51.40	52.00	1,979,138	102,488,749	51.785	46.94	46.90	46.94	46.49	47.03	2,188,128	46.839	0.39%
2024-10-25	0	51.70	51.70	51.80	51.35	51.95	2,568,210	132,751,042	51.690	46.76	46.76	46.85	46.45	46.99	2,839,404	46.753	-0.10%
2024-10-24	0	51.75	51.75	51.80	51.00	51.90	2,489,438	128,513,662	51.624	46.81	46.81	46.85	46.13	46.94	2,752,314	46.693	0.39%
2024-10-23	0	51.55	51.50	51.55	51.40	51.95	2,727,671	140,809,656	51.623	46.63	46.58	46.63	46.49	46.99	3,015,704	46.692	-0.39%
2024-10-22	0	51.75	51.75	51.80	51.35	52.10	3,592,927	186,082,835	51.791	46.81	46.81	46.85	46.45	47.12	3,972,328	46.845	0.19%
2024-10-21	0	51.65	51.60	51.65	50.85	52.00	3,932,594	202,938,495	51.604	46.72	46.67	46.72	45.99	47.03	4,347,863	46.675	0.58%
2024-10-18	0	51.35	51.30	51.35	51.05	52.05	3,812,065	195,927,194	51.397	46.45	46.40	46.45	46.17	47.08	4,214,606	46.488	-0.19%
2024-10-17	0	51.45	51.45	51.50	50.55	52.15	6,117,163	314,351,960	51.389	46.54	46.54	46.58	45.72	47.17	6,763,115	46.480	1.78%
2024-10-16	0	50.55	50.55	50.60	50.05	51.45	6,442,530	325,928,411	50.590	45.72	45.72	45.77	45.27	46.54	7,122,839	45.758	-1.27%
2024-10-15	0	51.20	51.15	51.20	50.60	51.85	9,304,461	477,461,174	51.315	46.31	46.26	46.31	45.77	46.90	10,286,981	46.414	0.79%
2024-10-14	0	50.80	50.75	50.80	49.75	51.10	6,451,872	326,605,363	50.622	45.95	45.90	45.95	45.00	46.22	7,133,168	45.787	1.50%
2024-10-10	0	50.05	50.00	50.05	49.00	50.20	7,718,687	384,203,917	49.776	45.27	45.22	45.27	44.32	45.41	8,533,754	45.022	0.81%
2024-10-09	0	49.65	49.65	49.70	48.70	49.80	11,489,653	567,463,550	49.389	44.91	44.91	44.95	44.05	45.04	12,702,922	44.672	1.95%
2024-10-08	0	48.70	48.70	48.75	47.75	49.25	11,205,387	545,591,069	48.690	44.05	44.05	44.09	43.19	44.55	12,388,638	44.040	-0.20%
2024-10-07	0	48.80	48.75	48.80	48.60	49.70	5,928,328	289,824,133	48.888	44.14	44.09	44.14	43.96	44.95	6,554,339	44.219	-1.71%
2024-10-04	0	49.65	49.60	49.65	48.80	49.65	4,386,431	216,462,756	49.348	44.91	44.86	44.91	44.14	44.91	4,849,623	44.635	0.91%
2024-10-03	0	49.20	49.15	49.20	49.00	50.45	4,585,944	226,579,446	49.407	44.50	44.46	44.50	44.32	45.63	5,070,204	44.688	-0.40%
2024-10-02	0	49.40	49.40	49.45	48.55	50.25	9,818,667	484,230,862	49.317	44.68	44.68	44.73	43.91	45.45	10,855,485	44.607	-0.80%
2024-09-30	0	49.80	49.80	49.85	49.40	51.20	10,481,965	524,255,885	50.015	45.04	45.04	45.09	44.68	46.31	11,588,825	45.238	-2.54%
2024-09-27	0	51.10	51.05	51.10	49.35	51.10	11,942,376	603,292,635	50.517	46.22	46.17	46.22	44.64	46.22	13,203,451	45.692	0.00%
2024-09-26	0	51.10	51.10	51.15	50.75	52.20	9,929,390	508,700,259	51.232	46.22	46.22	46.26	45.90	47.21	10,977,900	46.339	-2.01%
2024-09-25	0	52.15	52.10	52.15	51.35	52.55	6,524,538	340,076,599	52.123	47.17	47.12	47.17	46.45	47.53	7,213,507	47.144	0.58%
2024-09-24	0	51.85	51.85	51.90	51.45	54.55	8,147,142	427,862,218	52.517	46.90	46.90	46.94	46.54	49.34	9,007,453	47.501	-3.08%
2024-09-23	0	53.50	53.50	53.55	52.60	53.80	3,253,460	173,691,996	53.387	48.39	48.39	48.44	47.58	48.66	3,597,014	48.288	0.85%
2024-09-20	0	53.05	53.00	53.05	52.40	54.35	7,638,599	405,194,068	53.046	47.98	47.94	47.98	47.40	49.16	8,445,209	47.979	-1.94%
2024-09-19	0	54.10	54.00	54.10	53.20	54.90	4,289,987	232,040,006	54.089	48.93	48.84	48.93	48.12	49.66	4,742,995	48.923	-1.46%
2024-09-17	0	54.90	54.90	54.95	53.65	55.35	3,140,368	172,588,094	54.958	49.66	49.66	49.70	48.53	50.06	3,471,980	49.709	1.39%
2024-09-16	0	54.15	54.10	54.15	53.50	54.15	1,340,718	72,380,226	53.986	48.98	48.93	48.98	48.39	48.98	1,482,293	48.830	1.21%
2024-09-13	0	53.50	53.45	53.50	52.35	53.60	2,479,090	132,209,467	53.330	48.39	48.34	48.39	47.35	48.48	2,740,874	48.236	1.81%
2024-09-12	0	52.55	52.55	52.60	52.10	53.25	3,307,503	173,779,330	52.541	47.53	47.53	47.58	47.12	48.16	3,656,764	47.523	-1.31%
2024-09-11	0	53.25	53.25	53.30	52.95	53.85	4,060,499	216,284,479	53.265	48.16	48.16	48.21	47.89	48.71	4,489,274	48.178	-1.06%
2024-09-10	0	54.60	54.60	54.70	54.00	54.80	3,746,780	204,482,949	54.576	48.68	48.68	48.77	48.14	48.86	4,202,462	48.658	0.28%
2024-09-09	0	54.45	54.45	54.50	53.60	55.35	4,935,821	269,363,926	54.573	48.55	48.55	48.59	47.79	49.35	5,536,114	48.656	1.30%
2024-09-05	0	53.75	53.75	53.80	53.35	54.50	6,012,187	324,625,742	53.995	47.92	47.92	47.97	47.57	48.59	6,743,388	48.140	0.28%
2024-09-04	0	53.60	53.60	53.65	52.65	54.00	3,925,276	209,851,305	53.462	47.79	47.79	47.83	46.94	48.14	4,402,667	47.665	-0.56%
2024-09-03	0	53.90	53.90	53.95	53.85	54.55	2,732,285	147,629,878	54.032	48.06	48.06	48.10	48.01	48.64	3,064,585	48.173	-0.92%
2024-09-02	0	54.40	54.35	54.40	54.15	54.75	3,345,918	181,850,169	54.350	48.50	48.46	48.50	48.28	48.81	3,752,848	48.457	-0.09%
2024-08-30	0	54.45	54.45	54.50	54.10	54.75	6,864,605	374,016,995	54.485	48.55	48.55	48.59	48.23	48.81	7,699,477	48.577	0.46%
2024-08-29	0	54.20	54.20	54.30	53.80	54.85	6,201,286	336,664,868	54.290	48.32	48.32	48.41	47.97	48.90	6,955,485	48.403	-0.28%
2024-08-28	0	54.35	54.30	54.35	53.15	54.45	3,540,010	191,764,519	54.171	48.46	48.41	48.46	47.39	48.55	3,970,545	48.297	1.30%
2024-08-27	0	53.65	53.65	53.75	52.95	53.80	2,512,158	134,503,633	53.541	47.83	47.83	47.92	47.21	47.97	2,817,686	47.735	0.56%
2024-08-26	0	53.35	53.35	53.40	52.70	53.65	2,933,211	156,357,723	53.306	47.57	47.57	47.61	46.99	47.83	3,289,947	47.526	1.23%
2024-08-23	0	52.70	52.65	52.70	52.55	53.25	1,440,789	76,024,748	52.766	46.99	46.94	46.99	46.85	47.48	1,616,017	47.045	-0.38%
2024-08-22	0	52.90	52.85	52.90	52.55	53.30	3,322,788	175,388,389	52.784	47.16	47.12	47.16	46.85	47.52	3,726,905	47.060	-0.56%
2024-08-21	0	53.20	53.15	53.20	52.95	54.40	4,664,750	248,600,155	53.293	47.43	47.39	47.43	47.21	48.50	5,232,076	47.515	-2.21%
2024-08-20	0	54.40	54.35	54.40	53.15	54.60	4,385,704	237,992,146	54.265	48.50	48.46	48.50	47.39	48.68	4,919,092	48.381	1.68%
2024-08-19	0	53.50	53.45	53.50	53.15	54.20	5,124,588	273,956,850	53.459	47.70	47.65	47.70	47.39	48.32	5,747,839	47.663	-0.93%
2024-08-16	0	54.00	53.95	54.00	52.95	54.25	6,423,524	344,402,642	53.616	48.14	48.10	48.14	47.21	48.37	7,204,751	47.802	-0.83%
2024-08-15	0	54.45	54.45	54.50	52.80	54.75	6,269,391	340,940,889	54.382	48.55	48.55	48.59	47.07	48.81	7,031,873	48.485	-0.91%
2024-08-14	0	54.95	54.90	55.00	54.10	55.10	5,923,294	324,573,342	54.796	48.99	48.95	49.04	48.23	49.13	6,643,684	48.854	0.46%
2024-08-13	0	54.70	54.65	54.70	53.85	54.85	4,573,240	248,418,711	54.320	48.77	48.72	48.77	48.01	48.90	5,129,436	48.430	1.48%
2024-08-12	0	53.90	53.85	53.90	53.80	54.20	3,468,535	187,196,566	53.970	48.06	48.01	48.06	47.97	48.32	3,890,377	48.118	-0.28%
2024-08-09	0	54.05	53.95	54.05	53.55	54.20	3,475,837	187,528,092	53.952	48.19	48.10	48.19	47.74	48.32	3,898,567	48.102	0.19%
2024-08-08	0	53.95	53.90	53.95	53.30	54.20	5,809,121	313,178,998	53.912	48.10	48.06	48.10	47.52	48.32	6,515,625	48.066	0.47%
2024-08-07	0	53.70	53.70	53.75	51.60	53.80	7,316,546	390,084,772	53.315	47.88	47.88	47.92	46.00	47.97	8,206,383	47.534	3.77%
2024-08-06	0	51.75	51.70	51.75	51.15	52.30	4,946,190	256,134,710	51.784	46.14	46.09	46.14	45.60	46.63	5,547,744	46.169	0.39%
2024-08-05	0	51.55	51.55	51.60	50.90	52.15	9,350,509	483,019,238	51.657	45.96	45.96	46.00	45.38	46.50	10,487,716	46.056	-0.48%
2024-08-02	0	51.80	51.75	51.80	51.50	52.50	9,475,329	492,519,317	51.979	46.18	46.14	46.18	45.92	46.81	10,627,716	46.343	-0.96%
2024-08-01	0	52.30	52.25	52.30	49.70	52.35	12,778,756	658,813,095	51.555	46.63	46.58	46.63	44.31	46.67	14,332,905	45.965	5.02%
2024-07-31	0	49.80	49.80	49.85	49.20	50.00	5,457,534	271,889,762	49.819	44.40	44.40	44.44	43.87	44.58	6,121,278	44.417	0.91%
2024-07-30	0	49.35	49.35	49.40	49.00	49.90	7,535,112	373,297,762	49.541	44.00	44.00	44.04	43.69	44.49	8,451,531	44.169	-0.20%
2024-07-29	0	49.45	49.40	49.45	48.75	49.65	5,455,172	269,274,247	49.361	44.09	44.04	44.09	43.46	44.27	6,118,629	44.009	0.61%
2024-07-26	0	49.15	49.15	49.20	48.95	49.50	7,912,203	389,755,464	49.260	43.82	43.82	43.87	43.64	44.13	8,874,483	43.919	-0.61%
2024-07-25	0	49.45	49.45	49.50	48.10	49.60	10,958,075	539,693,806	49.251	44.09	44.09	44.13	42.88	44.22	12,290,793	43.910	2.17%
2024-07-24	0	48.40	48.40	48.45	47.60	48.50	7,532,275	363,640,058	48.278	43.15	43.15	43.20	42.44	43.24	8,448,348	43.043	1.36%
2024-07-23	0	47.75	47.75	47.85	47.75	48.20	5,257,345	252,033,440	47.939	42.57	42.57	42.66	42.57	42.97	5,896,742	42.741	-0.52%
2024-07-22	0	48.00	48.00	48.05	46.40	48.15	6,592,468	314,449,835	47.698	42.80	42.80	42.84	41.37	42.93	7,394,242	42.526	2.35%
2024-07-19	0	46.90	46.85	46.90	46.20	47.00	4,318,959	201,687,407	46.698	41.81	41.77	41.81	41.19	41.90	4,844,230	41.635	0.32%
2024-07-18	0	46.75	46.75	46.80	45.95	47.40	4,750,792	222,631,467	46.862	41.68	41.68	41.73	40.97	42.26	5,328,582	41.781	1.41%
2024-07-17	0	46.10	46.05	46.10	44.65	46.55	5,151,755	236,205,026	45.849	41.10	41.06	41.10	39.81	41.50	5,778,310	40.878	2.56%
2024-07-16	0	44.95	44.95	45.00	44.35	45.15	2,266,732	101,837,502	44.927	40.08	40.08	40.12	39.54	40.25	2,542,411	40.055	-0.66%
2024-07-15	0	45.25	45.20	45.25	44.95	45.45	2,201,328	99,565,969	45.230	40.34	40.30	40.34	40.08	40.52	2,469,053	40.326	0.33%
2024-07-12	0	45.10	45.05	45.10	44.05	45.50	5,593,902	251,935,590	45.038	40.21	40.17	40.21	39.27	40.57	6,274,231	40.154	2.85%
2024-07-11	0	43.85	43.85	43.90	42.80	44.05	2,820,123	123,110,131	43.654	39.10	39.10	39.14	38.16	39.27	3,163,106	38.921	2.57%
2024-07-10	0	42.75	42.75	42.80	42.15	43.30	2,007,829	86,126,042	42.895	38.11	38.11	38.16	37.58	38.60	2,252,021	38.244	0.47%
2024-07-09	0	42.55	42.50	42.55	41.90	42.75	2,290,367	97,111,416	42.400	37.94	37.89	37.94	37.36	38.11	2,568,921	37.802	0.35%
2024-07-08	0	42.40	42.40	42.50	41.95	42.55	2,164,421	91,553,734	42.299	37.80	37.80	37.89	37.40	37.94	2,427,657	37.713	0.24%
2024-07-05	0	42.30	42.30	42.35	42.25	42.80	1,508,270	63,967,777	42.411	37.71	37.71	37.76	37.67	38.16	1,691,705	37.813	-0.70%
2024-07-04	0	42.60	42.60	42.65	42.50	43.00	701,346	29,945,008	42.696	37.98	37.98	38.03	37.89	38.34	786,644	38.067	0.12%
2024-07-03	0	42.55	42.55	42.60	42.45	42.90	1,802,257	76,757,356	42.590	37.94	37.94	37.98	37.85	38.25	2,021,447	37.971	0.24%
2024-07-02	0	42.45	42.40	42.45	42.25	42.85	2,903,934	123,443,865	42.509	37.85	37.80	37.85	37.67	38.20	3,257,110	37.900	0.47%
2024-06-28	0	42.25	42.25	42.30	41.40	42.65	4,518,217	191,001,462	42.274	37.67	37.67	37.71	36.91	38.03	5,067,721	37.690	1.56%
2024-06-27	0	41.60	41.60	41.65	41.25	41.80	3,007,872	124,734,550	41.469	37.09	37.09	37.13	36.78	37.27	3,373,689	36.973	-0.36%
2024-06-26	0	41.75	41.70	41.75	41.20	42.00	2,263,217	94,376,785	41.700	37.22	37.18	37.22	36.73	37.45	2,538,469	37.179	0.48%
2024-06-25	0	41.55	41.50	41.60	41.35	42.15	2,068,564	86,192,865	41.668	37.04	37.00	37.09	36.87	37.58	2,320,142	37.150	-0.72%
2024-06-24	0	41.85	41.80	41.85	41.15	41.90	1,599,629	66,522,163	41.586	37.31	37.27	37.31	36.69	37.36	1,794,175	37.077	1.33%
2024-06-21	0	41.30	41.30	41.35	41.05	41.95	6,064,458	250,956,393	41.382	36.82	36.82	36.87	36.60	37.40	6,802,016	36.894	-1.90%
2024-06-20	0	42.10	42.10	42.15	42.00	42.65	1,218,465	51,410,008	42.192	37.54	37.54	37.58	37.45	38.03	1,366,654	37.617	-1.06%
2024-06-19	0	42.55	42.50	42.55	41.95	42.75	1,381,578	58,643,119	42.446	37.94	37.89	37.94	37.40	38.11	1,549,605	37.844	1.07%
2024-06-18	0	42.10	42.10	42.20	41.55	42.25	1,910,189	80,140,220	41.954	37.54	37.54	37.62	37.04	37.67	2,142,506	37.405	0.48%
2024-06-17	0	41.90	41.90	42.00	41.75	42.95	2,234,631	94,063,282	42.093	37.36	37.36	37.45	37.22	38.29	2,506,406	37.529	-1.64%
2024-06-14	0	42.60	42.60	42.65	42.45	43.10	1,411,836	60,378,845	42.766	37.98	37.98	38.03	37.85	38.43	1,583,543	38.129	-0.81%
2024-06-13	0	42.95	42.90	42.95	42.35	42.95	2,133,010	91,103,847	42.711	38.29	38.25	38.29	37.76	38.29	2,392,426	38.080	1.54%
2024-06-12	0	42.30	42.30	42.35	41.90	43.00	3,030,313	128,208,401	42.309	37.71	37.71	37.76	37.36	38.34	3,398,859	37.721	-1.51%
2024-06-11	0	42.95	42.90	42.95	42.80	44.05	3,252,943	140,415,341	43.166	38.29	38.25	38.29	38.16	39.27	3,648,565	38.485	-2.50%
2024-06-07	0	44.05	44.00	44.05	43.60	44.40	2,646,215	116,623,488	44.072	39.27	39.23	39.27	38.87	39.59	2,968,047	39.293	0.46%
2024-06-06	0	43.85	43.85	43.90	43.65	44.30	1,900,121	83,415,594	43.900	39.10	39.10	39.14	38.92	39.50	2,131,213	39.140	0.23%
2024-06-05	0	43.75	43.70	43.75	43.55	44.50	2,681,556	117,700,128	43.892	39.01	38.96	39.01	38.83	39.67	3,007,686	39.133	-1.24%
2024-06-04	0	44.30	44.20	44.30	44.00	44.50	2,385,767	105,689,134	44.300	39.50	39.41	39.50	39.23	39.67	2,675,923	39.496	0.23%
2024-06-03	0	44.20	44.15	44.20	43.55	44.40	2,493,460	110,106,306	44.158	39.41	39.36	39.41	38.83	39.59	2,796,714	39.370	2.08%
2024-05-31	0	43.30	43.30	43.35	43.25	44.20	7,854,794	341,377,557	43.461	38.60	38.60	38.65	38.56	39.41	8,810,092	38.748	0.00%
2024-05-30	0	43.30	43.20	43.30	43.05	44.05	2,927,316	126,883,956	43.345	38.60	38.52	38.60	38.38	39.27	3,283,335	38.645	-1.14%
2024-05-29	0	43.80	43.80	43.85	43.00	45.50	3,425,905	151,713,033	44.284	39.05	39.05	39.10	38.34	40.57	3,842,563	39.482	-3.84%
2024-05-28	0	45.55	45.50	45.55	44.45	45.70	3,364,337	152,841,566	45.430	40.61	40.57	40.61	39.63	40.74	3,773,507	40.504	1.90%
2024-05-27	0	44.70	44.70	44.75	44.55	45.00	2,351,506	105,270,066	44.767	39.85	39.85	39.90	39.72	40.12	2,637,496	39.913	-0.36%
2024-05-24	0	46.90	46.85	46.95	46.90	47.35	2,292,172	107,955,608	47.098	40.00	39.95	40.04	40.00	40.38	2,687,859	40.164	-0.95%
2024-05-23	0	47.35	47.30	47.35	47.05	47.50	1,776,165	83,958,271	47.269	40.38	40.34	40.38	40.12	40.51	2,082,776	40.311	-0.21%
2024-05-22	0	47.45	47.45	47.50	47.25	47.60	1,951,858	92,705,227	47.496	40.46	40.46	40.51	40.29	40.59	2,288,798	40.504	0.53%
2024-05-21	0	47.20	47.15	47.20	46.85	47.45	1,821,175	86,001,223	47.223	40.25	40.21	40.25	39.95	40.46	2,135,556	40.271	-0.21%
2024-05-20	0	47.30	47.25	47.30	46.70	47.50	2,626,058	124,181,281	47.288	40.34	40.29	40.34	39.83	40.51	3,079,382	40.327	1.07%
2024-05-17	0	46.80	46.75	46.80	46.60	47.30	2,110,659	98,929,158	46.871	39.91	39.87	39.91	39.74	40.34	2,475,012	39.971	-0.64%
2024-05-16	0	47.10	47.05	47.10	46.45	47.20	2,958,283	139,183,578	47.049	40.17	40.12	40.17	39.61	40.25	3,468,957	40.123	0.96%
2024-05-14	0	46.65	46.60	46.65	46.40	47.25	3,299,891	154,383,626	46.784	39.78	39.74	39.78	39.57	40.29	3,869,535	39.897	-0.64%
2024-05-13	0	46.95	46.90	46.95	46.50	47.10	2,865,818	134,415,926	46.903	40.04	40.00	40.04	39.65	40.17	3,360,530	39.998	0.54%
2024-05-10	0	46.70	46.65	46.70	44.95	46.70	5,682,946	261,903,833	46.086	39.83	39.78	39.83	38.33	39.83	6,663,966	39.301	3.78%
2024-05-09	0	45.00	44.95	45.00	44.50	45.05	1,764,005	79,201,938	44.899	38.38	38.33	38.38	37.95	38.42	2,068,517	38.289	0.67%
2024-05-08	0	44.70	44.70	44.85	44.65	45.15	3,411,395	152,938,497	44.832	38.12	38.12	38.25	38.08	38.50	4,000,288	38.232	-0.56%
2024-05-07	0	44.95	44.95	45.00	44.60	45.15	2,791,048	125,303,999	44.895	38.33	38.33	38.38	38.03	38.50	3,272,853	38.286	0.11%
2024-05-06	0	44.90	44.85	44.90	44.60	45.05	3,010,628	134,892,066	44.805	38.29	38.25	38.29	38.03	38.42	3,530,338	38.209	-0.11%
2024-05-03	0	44.95	44.90	44.95	44.85	45.65	2,286,051	102,980,203	45.047	38.33	38.29	38.33	38.25	38.93	2,680,681	38.416	-0.44%
2024-05-02	0	45.15	45.15	45.20	44.85	45.50	1,382,408	62,469,167	45.189	38.50	38.50	38.55	38.25	38.80	1,621,046	38.536	0.22%
2024-04-30	0	45.05	45.05	45.10	44.70	45.50	1,955,092	88,183,931	45.105	38.42	38.42	38.46	38.12	38.80	2,292,590	38.465	0.33%
2024-04-29	0	44.90	44.90	45.00	44.55	45.60	2,471,558	111,376,099	45.063	38.29	38.29	38.38	37.99	38.89	2,898,211	38.429	-0.44%
2024-04-26	0	45.10	45.10	45.15	45.05	45.85	2,567,581	116,393,985	45.332	38.46	38.46	38.50	38.42	39.10	3,010,810	38.659	-0.77%
2024-04-25	0	45.45	45.40	45.45	44.65	45.55	2,520,944	114,110,186	45.265	38.76	38.72	38.76	38.08	38.84	2,956,122	38.601	1.68%
2024-04-24	0	44.70	44.65	44.70	44.45	44.90	1,802,675	80,573,817	44.697	38.12	38.08	38.12	37.91	38.29	2,113,862	38.117	0.45%
2024-04-23	0	44.50	44.50	44.55	43.80	44.80	1,814,596	80,765,325	44.509	37.95	37.95	37.99	37.35	38.20	2,127,841	37.956	1.02%
2024-04-22	0	44.05	44.05	44.10	43.05	44.20	2,046,973	89,811,475	43.875	37.57	37.57	37.61	36.71	37.69	2,400,332	37.416	1.73%
2024-04-19	0	43.30	43.30	43.35	42.55	43.35	2,152,051	92,420,594	42.945	36.93	36.93	36.97	36.29	36.97	2,523,549	36.623	0.46%
2024-04-18	0	43.10	43.05	43.10	42.85	43.70	3,440,308	148,226,441	43.085	36.76	36.71	36.76	36.54	37.27	4,034,192	36.743	-1.26%
2024-04-17	0	43.65	43.60	43.65	43.05	43.75	2,109,836	91,866,348	43.542	37.22	37.18	37.22	36.71	37.31	2,474,047	37.132	0.92%
2024-04-16	0	43.25	43.20	43.25	43.00	43.80	2,326,481	100,780,572	43.319	36.88	36.84	36.88	36.67	37.35	2,728,090	36.942	-1.82%
2024-04-15	0	44.05	43.95	44.05	43.25	44.50	3,177,532	139,333,880	43.850	37.57	37.48	37.57	36.88	37.95	3,726,054	37.394	-1.12%
2024-04-12	0	44.55	44.55	44.60	44.50	45.60	2,873,118	128,596,560	44.759	37.99	37.99	38.03	37.95	38.89	3,369,091	38.170	-2.09%
2024-04-11	0	45.50	45.50	45.55	45.10	45.70	2,084,426	94,733,574	45.448	38.80	38.80	38.84	38.46	38.97	2,444,250	38.758	-1.73%
2024-04-10	0	46.30	46.30	46.35	46.05	46.45	1,510,262	69,927,760	46.302	39.48	39.48	39.53	39.27	39.61	1,770,971	39.486	0.98%
2024-04-09	0	45.85	45.80	45.85	45.40	46.45	1,958,107	90,075,809	46.001	39.10	39.06	39.10	38.72	39.61	2,296,126	39.229	1.55%
2024-04-08	0	45.15	45.15	45.20	44.70	45.45	1,658,423	74,772,829	45.087	38.50	38.50	38.55	38.12	38.76	1,944,709	38.449	-0.11%
2024-04-05	0	45.20	45.15	45.20	44.70	45.55	2,426,963	109,430,479	45.089	38.55	38.50	38.55	38.12	38.84	2,845,918	38.452	0.22%
2024-04-03	0	45.10	45.10	45.15	45.00	45.75	4,074,583	184,249,207	45.219	38.46	38.46	38.50	38.38	39.02	4,777,959	38.562	-1.42%
2024-04-02	0	45.75	45.75	45.80	45.55	46.90	3,627,735	166,850,620	45.993	39.02	39.02	39.06	38.84	40.00	4,253,974	39.222	-0.11%
2024-03-28	0	45.80	45.75	45.80	45.70	46.15	2,583,421	118,445,737	45.848	39.06	39.02	39.06	38.97	39.36	3,029,385	39.099	-0.43%
2024-03-27	0	46.00	46.00	46.05	45.90	46.90	1,909,066	88,036,049	46.115	39.23	39.23	39.27	39.14	40.00	2,238,619	39.326	-0.97%
2024-03-26	0	46.45	46.45	46.50	46.40	47.40	2,516,258	117,479,145	46.688	39.61	39.61	39.65	39.57	40.42	2,950,628	39.815	-0.85%
2024-03-25	0	46.85	46.85	46.90	46.70	47.50	1,778,689	83,447,810	46.915	39.95	39.95	40.00	39.83	40.51	2,085,736	40.009	0.32%
2024-03-22	0	46.70	46.70	46.75	45.85	46.95	3,216,515	149,259,902	46.404	39.83	39.83	39.87	39.10	40.04	3,771,767	39.573	-0.74%
2024-03-21	0	47.05	46.90	47.05	46.10	47.30	2,172,694	101,952,484	46.924	40.12	40.00	40.12	39.31	40.34	2,547,756	40.017	2.73%
2024-03-20	0	45.80	45.80	45.90	45.80	46.35	1,066,579	48,961,198	45.905	39.06	39.06	39.14	39.06	39.53	1,250,697	39.147	-0.33%
2024-03-19	0	45.95	45.95	46.00	45.65	46.40	1,886,303	86,863,302	46.049	39.19	39.19	39.23	38.93	39.57	2,211,926	39.270	-0.33%
2024-03-18	0	46.10	46.10	46.15	45.95	46.30	1,076,451	49,657,489	46.131	39.31	39.31	39.36	39.19	39.48	1,262,274	39.340	-0.11%
2024-03-15	0	46.15	46.10	46.15	45.60	46.35	4,121,385	189,854,716	46.066	39.36	39.31	39.36	38.89	39.53	4,832,840	39.284	-0.43%
2024-03-14	0	46.35	46.30	46.35	45.90	46.50	2,167,262	100,222,760	46.244	39.53	39.48	39.53	39.14	39.65	2,541,386	39.436	-0.54%
2024-03-13	0	46.60	46.55	46.60	46.30	46.90	2,678,011	124,735,596	46.578	39.74	39.70	39.74	39.48	40.00	3,140,303	39.721	0.32%
2024-03-12	0	46.45	46.45	46.50	46.00	46.90	2,787,533	129,835,495	46.577	39.61	39.61	39.65	39.23	40.00	3,268,731	39.720	0.65%
2024-03-11	0	46.15	46.10	46.15	46.00	46.90	1,591,573	73,724,786	46.322	39.36	39.31	39.36	39.23	40.00	1,866,319	39.503	-0.65%
2024-03-08	0	46.45	46.40	46.45	46.35	47.55	1,837,275	86,147,344	46.889	39.61	39.57	39.61	39.53	40.55	2,154,435	39.986	-1.69%
2024-03-07	0	47.25	47.20	47.25	46.95	47.45	1,657,591	78,126,791	47.133	40.29	40.25	40.29	40.04	40.46	1,943,733	40.194	0.53%
2024-03-06	0	47.00	47.00	47.05	46.35	47.25	1,585,948	74,429,101	46.930	40.08	40.08	40.12	39.53	40.29	1,859,723	40.022	0.64%
2024-03-05	0	46.70	46.70	46.75	46.40	47.70	1,714,465	80,239,499	46.801	39.83	39.83	39.87	39.57	40.68	2,010,425	39.912	-1.68%
2024-03-04	0	47.50	47.45	47.50	47.00	47.80	2,405,052	114,094,854	47.440	40.51	40.46	40.51	40.08	40.76	2,820,225	40.456	0.85%
2024-03-01	0	47.10	47.05	47.10	46.45	47.70	2,999,377	141,383,945	47.138	40.17	40.12	40.17	39.61	40.68	3,517,145	40.198	0.00%
2024-02-29	0	47.10	47.05	47.10	47.00	48.00	4,787,745	226,491,796	47.307	40.17	40.12	40.17	40.08	40.93	5,614,230	40.342	-1.88%
2024-02-28	0	48.00	48.00	48.05	47.40	48.15	3,204,222	153,252,981	47.828	40.93	40.93	40.98	40.42	41.06	3,757,351	40.788	0.95%
2024-02-27	0	47.55	47.50	47.55	46.85	47.70	3,028,836	143,482,533	47.372	40.55	40.51	40.55	39.95	40.68	3,551,689	40.398	1.28%
2024-02-26	0	46.95	46.95	47.00	46.75	47.20	1,854,020	87,085,241	46.971	40.04	40.04	40.08	39.87	40.25	2,174,071	40.056	-0.11%
2024-02-23	0	47.00	46.95	47.00	46.75	47.40	2,490,087	117,434,733	47.161	40.08	40.04	40.08	39.87	40.42	2,919,939	40.218	0.53%
2024-02-22	0	46.75	46.70	46.75	46.25	46.85	1,322,238	61,599,613	46.587	39.87	39.83	39.87	39.44	39.95	1,550,490	39.729	-0.21%
2024-02-21	0	46.85	46.85	46.90	46.75	47.65	3,465,964	163,442,595	47.156	39.95	39.95	40.00	39.87	40.64	4,064,277	40.214	-0.11%
2024-02-20	0	46.90	46.85	46.90	45.85	46.90	2,501,280	116,671,071	46.645	40.00	39.95	40.00	39.10	40.00	2,933,064	39.778	1.96%
2024-02-19	0	46.00	46.00	46.05	45.30	46.20	1,952,433	89,749,536	45.968	39.23	39.23	39.27	38.63	39.40	2,289,472	39.201	1.55%
2024-02-16	0	45.30	45.30	45.35	45.20	45.70	2,079,719	94,407,359	45.394	38.63	38.63	38.67	38.55	38.97	2,438,731	38.712	0.33%
2024-02-15	0	45.15	45.15	45.20	45.00	45.50	1,523,278	68,861,494	45.206	38.50	38.50	38.55	38.38	38.80	1,786,234	38.551	-0.77%
2024-02-14	0	45.50	45.45	45.50	45.15	45.75	1,893,240	86,069,152	45.461	38.80	38.76	38.80	38.50	39.02	2,220,061	38.769	-1.19%
2024-02-09	0	46.05	45.90	46.05	45.55	46.05	662,873	30,424,520	45.898	39.27	39.14	39.27	38.84	39.27	777,302	39.141	0.44%
2024-02-08	0	45.85	45.85	45.95	45.70	47.25	3,646,767	169,515,711	46.484	39.10	39.10	39.19	38.97	40.29	4,276,291	39.641	-1.29%
2024-02-07	0	46.45	46.45	46.50	46.40	47.15	2,675,166	125,172,698	46.791	39.61	39.61	39.65	39.57	40.21	3,136,967	39.902	-0.54%
2024-02-06	0	46.70	46.65	46.70	45.95	46.80	2,832,700	131,867,213	46.552	39.83	39.78	39.83	39.19	39.91	3,321,695	39.699	0.65%
2024-02-05	0	46.40	46.35	46.40	45.80	46.80	4,367,343	203,316,360	46.554	39.57	39.53	39.57	39.06	39.91	5,121,256	39.700	0.22%
2024-02-02	0	46.30	46.20	46.30	45.60	46.30	3,868,435	178,473,288	46.136	39.48	39.40	39.48	38.89	39.48	4,536,224	39.344	1.54%
2024-02-01	0	45.60	45.60	45.65	45.50	46.15	3,737,002	170,851,978	45.719	38.89	38.89	38.93	38.80	39.36	4,382,103	38.989	-0.44%
2024-01-31	0	45.80	45.80	45.85	45.20	45.95	4,811,494	219,903,619	45.704	39.06	39.06	39.10	38.55	39.19	5,642,079	38.976	0.99%
2024-01-30	0	45.35	45.35	45.45	45.10	46.15	5,455,312	249,263,797	45.692	38.67	38.67	38.76	38.46	39.36	6,397,036	38.966	-1.41%
2024-01-29	0	46.00	46.00	46.05	45.65	46.45	3,186,829	147,086,362	46.154	39.23	39.23	39.27	38.93	39.61	3,736,956	39.360	0.55%
2024-01-26	0	45.75	45.70	45.75	45.55	46.35	3,251,514	149,547,353	45.993	39.02	38.97	39.02	38.84	39.53	3,812,807	39.222	-0.54%
2024-01-25	0	46.00	45.95	46.00	45.15	46.05	5,382,331	247,026,652	45.896	39.23	39.19	39.23	38.50	39.27	6,311,457	39.139	1.10%
2024-01-24	0	45.50	45.45	45.50	44.50	45.50	6,691,958	301,882,048	45.111	38.80	38.76	38.80	37.95	38.80	7,847,159	38.470	1.45%
2024-01-23	0	44.85	44.85	44.90	43.70	45.10	4,804,842	213,706,285	44.477	38.25	38.25	38.29	37.27	38.46	5,634,279	37.930	1.93%
2024-01-22	0	44.00	44.00	44.05	43.40	44.15	3,324,965	145,768,702	43.841	37.52	37.52	37.57	37.01	37.65	3,898,938	37.387	0.00%
2024-01-19	0	44.00	44.00	44.05	43.65	44.45	2,402,127	105,622,429	43.970	37.52	37.52	37.57	37.22	37.91	2,816,795	37.497	-0.23%
2024-01-18	0	44.10	44.05	44.10	43.15	44.35	2,692,141	118,163,920	43.892	37.61	37.57	37.61	36.80	37.82	3,156,872	37.431	1.38%
2024-01-17	0	43.50	43.45	43.50	43.05	44.35	4,503,974	196,548,413	43.639	37.10	37.05	37.10	36.71	37.82	5,281,473	37.215	-2.14%
2024-01-16	0	44.45	44.45	44.50	44.30	45.55	2,991,036	134,438,191	44.947	37.91	37.91	37.95	37.78	38.84	3,507,364	38.330	-2.31%
2024-01-15	0	45.50	45.40	45.50	44.20	45.50	3,035,165	137,001,974	45.138	38.80	38.72	38.80	37.69	38.80	3,559,111	38.493	2.48%
2024-01-12	0	44.40	44.40	44.45	44.15	44.65	1,526,992	67,773,527	44.384	37.86	37.86	37.91	37.65	38.08	1,790,589	37.850	-0.89%
2024-01-11	0	44.80	44.75	44.80	44.15	45.15	2,036,518	91,307,360	44.835	38.20	38.16	38.20	37.65	38.50	2,388,072	38.235	0.56%
2024-01-10	0	44.55	44.55	44.60	44.25	44.60	2,607,801	115,870,028	44.432	37.99	37.99	38.03	37.74	38.03	3,057,973	37.891	-0.11%
2024-01-09	0	44.60	44.60	44.65	44.45	45.00	1,372,146	61,369,475	44.725	38.03	38.03	38.08	37.91	38.38	1,609,013	38.141	0.34%
2024-01-08	0	44.45	44.40	44.45	44.20	45.00	1,720,976	76,530,669	44.469	37.91	37.86	37.91	37.69	38.38	2,018,060	37.923	-1.22%
2024-01-05	0	45.00	44.95	45.00	44.45	45.15	1,675,637	75,262,273	44.916	38.38	38.33	38.38	37.91	38.50	1,964,894	38.303	-0.33%
2024-01-04	0	45.15	45.00	45.15	44.15	45.20	2,976,657	133,511,211	44.853	38.50	38.38	38.50	37.65	38.55	3,490,503	38.250	0.67%
2024-01-03	0	44.85	44.80	44.85	44.05	45.20	2,796,094	124,300,627	44.455	38.25	38.20	38.25	37.57	38.55	3,278,770	37.911	-0.99%
2024-01-02	0	45.30	45.25	45.30	44.75	45.40	1,920,891	86,634,193	45.101	38.63	38.59	38.63	38.16	38.72	2,252,485	38.462	0.11%
2023-12-29	0	45.25	45.10	45.25	44.55	45.25	2,101,684	94,822,571	45.117	38.59	38.46	38.59	37.99	38.59	2,464,488	38.476	0.67%
2023-12-28	0	44.95	44.95	45.00	44.30	45.05	2,123,753	95,297,476	44.872	38.33	38.33	38.38	37.78	38.42	2,490,366	38.266	0.78%
2023-12-27	0	44.60	44.60	44.65	44.35	44.80	1,927,812	86,091,348	44.658	38.03	38.03	38.08	37.82	38.20	2,260,601	38.083	0.22%
2023-12-22	0	44.50	44.45	44.50	44.10	44.80	2,134,753	95,129,579	44.562	37.95	37.91	37.95	37.61	38.20	2,503,265	38.002	0.79%
2023-12-21	0	44.15	44.15	44.20	43.35	44.35	1,616,231	71,083,879	43.981	37.65	37.65	37.69	36.97	37.82	1,895,233	37.507	0.68%
2023-12-20	0	43.85	43.85	43.90	43.65	44.50	3,026,967	132,859,244	43.892	37.39	37.39	37.44	37.22	37.95	3,549,498	37.430	-0.34%
2023-12-19	0	44.00	44.00	44.05	43.85	44.50	2,906,791	127,946,586	44.016	37.52	37.52	37.57	37.39	37.95	3,408,576	37.537	-1.46%
2023-12-18	0	44.65	44.60	44.65	43.90	44.80	4,026,612	179,386,058	44.550	38.08	38.03	38.08	37.44	38.20	4,721,707	37.992	0.68%
2023-12-15	0	44.35	44.30	44.35	43.70	44.75	6,556,381	291,048,868	44.392	37.82	37.78	37.82	37.27	38.16	7,688,178	37.857	0.57%
2023-12-14	0	44.10	44.00	44.10	41.90	44.20	9,416,979	409,874,899	43.525	37.61	37.52	37.61	35.73	37.69	11,042,587	37.118	6.27%
2023-12-13	0	41.50	41.45	41.50	41.10	42.70	3,285,356	136,740,223	41.621	35.39	35.35	35.39	35.05	36.41	3,852,491	35.494	-2.81%
2023-12-12	0	42.70	42.55	42.70	41.60	42.80	4,575,006	193,985,689	42.401	36.41	36.29	36.41	35.48	36.50	5,364,767	36.159	1.67%
2023-12-11	0	42.00	41.90	42.00	40.85	42.00	3,466,475	144,207,937	41.601	35.82	35.73	35.82	34.84	35.82	4,064,876	35.477	0.96%
2023-12-08	0	41.60	41.50	41.60	41.05	41.80	3,870,006	160,785,422	41.547	35.48	35.39	35.48	35.01	35.65	4,538,067	35.430	0.73%
2023-12-07	0	41.30	41.20	41.30	40.60	41.30	3,319,468	136,309,768	41.064	35.22	35.13	35.22	34.62	35.22	3,892,492	35.019	0.73%
2023-12-06	0	41.00	40.90	41.00	40.20	41.10	3,726,848	152,382,643	40.888	34.96	34.88	34.96	34.28	35.05	4,370,196	34.869	1.61%
2023-12-05	0	40.35	40.30	40.35	40.10	40.45	2,122,092	85,431,947	40.258	34.41	34.37	34.41	34.20	34.50	2,488,419	34.332	0.00%
2023-12-04	0	40.35	40.35	40.40	40.20	41.05	3,950,493	160,110,817	40.529	34.41	34.41	34.45	34.28	35.01	4,632,448	34.563	-0.25%
2023-12-01	0	40.45	40.40	40.45	40.10	40.65	5,022,487	203,120,852	40.442	34.50	34.45	34.50	34.20	34.67	5,889,495	34.489	-0.74%
2023-11-30	0	40.75	40.70	40.75	39.30	40.75	8,886,396	360,400,276	40.556	34.75	34.71	34.75	33.51	34.75	10,420,412	34.586	2.26%
2023-11-29	0	39.85	39.80	39.85	39.55	40.30	2,066,418	82,394,400	39.873	33.98	33.94	33.98	33.73	34.37	2,423,134	34.003	-0.50%
2023-11-28	0	40.05	40.00	40.05	39.80	40.30	1,105,995	44,286,535	40.042	34.15	34.11	34.15	33.94	34.37	1,296,918	34.148	0.00%
2023-11-27	0	40.05	40.00	40.05	39.65	40.20	1,354,077	54,104,629	39.957	34.15	34.11	34.15	33.81	34.28	1,587,825	34.075	0.50%
2023-11-24	0	39.85	39.85	39.90	39.80	40.15	558,822	22,316,537	39.935	33.98	33.98	34.03	33.94	34.24	655,289	34.056	-0.99%
2023-11-23	0	40.25	40.15	40.25	39.60	40.25	829,221	33,198,511	40.036	34.32	34.24	34.32	33.77	34.32	972,365	34.142	0.75%
2023-11-22	0	39.95	39.85	39.95	39.45	39.95	1,017,883	40,454,308	39.744	34.07	33.98	34.07	33.64	34.07	1,193,595	33.893	0.38%
2023-11-21	0	39.80	39.80	39.85	39.70	40.35	1,491,378	59,576,499	39.947	33.94	33.94	33.98	33.86	34.41	1,748,827	34.067	-0.62%
2023-11-20	0	40.05	40.00	40.05	39.65	40.05	1,157,555	46,285,658	39.986	34.15	34.11	34.15	33.81	34.15	1,357,378	34.099	0.63%
2023-11-17	0	39.80	39.75	39.80	39.50	39.90	1,504,924	59,824,416	39.752	33.94	33.90	33.94	33.69	34.03	1,764,712	33.900	0.38%
2023-11-16	0	39.65	39.65	39.70	39.65	40.00	1,271,287	50,531,529	39.748	33.81	33.81	33.86	33.81	34.11	1,490,743	33.897	-1.25%
2023-11-15	0	40.15	40.00	40.15	39.50	40.20	2,972,022	118,952,966	40.024	34.24	34.11	34.24	33.69	34.28	3,485,068	34.132	2.95%
2023-11-14	0	39.00	39.00	39.05	38.35	39.20	984,273	38,408,889	39.023	33.26	33.26	33.30	32.70	33.43	1,154,183	33.278	0.78%
2023-11-13	0	38.70	38.65	38.70	38.00	38.70	791,466	30,466,553	38.494	33.00	32.96	33.00	32.41	33.00	928,093	32.827	1.18%
2023-11-10	0	38.25	38.15	38.25	38.10	38.45	1,221,525	46,822,583	38.331	32.62	32.53	32.62	32.49	32.79	1,432,391	32.688	-0.78%
2023-11-09	0	38.55	38.55	38.60	38.35	39.10	1,901,653	73,328,038	38.560	32.87	32.87	32.92	32.70	33.34	2,229,926	32.884	-0.13%
2023-11-08	0	38.60	38.60	38.65	38.60	39.50	1,363,082	52,708,837	38.669	32.92	32.92	32.96	32.92	33.69	1,598,384	32.976	-1.03%
2023-11-07	0	39.00	39.00	39.05	38.90	39.70	1,568,920	61,369,113	39.116	33.26	33.26	33.30	33.17	33.86	1,839,755	33.357	-1.76%
2023-11-06	0	39.70	39.65	39.70	39.55	40.00	2,493,853	99,229,032	39.789	33.86	33.81	33.86	33.73	34.11	2,924,355	33.932	-0.38%
2023-11-03	0	39.85	39.80	39.85	38.80	39.85	3,694,426	146,590,470	39.679	33.98	33.94	33.98	33.09	33.98	4,332,177	33.838	2.71%
2023-11-02	0	38.80	38.75	38.80	37.85	38.90	3,277,688	126,377,101	38.557	33.09	33.05	33.09	32.28	33.17	3,843,500	32.881	2.78%
2023-11-01	0	37.75	37.70	37.75	37.50	37.90	878,883	33,150,930	37.719	32.19	32.15	32.19	31.98	32.32	1,030,600	32.167	0.94%
2023-10-31	0	37.40	37.40	37.45	37.35	38.15	1,619,917	60,927,538	37.612	31.89	31.89	31.94	31.85	32.53	1,899,556	32.075	-1.19%
2023-10-30	0	37.85	37.85	37.90	37.50	37.95	1,156,847	43,679,220	37.757	32.28	32.28	32.32	31.98	32.36	1,356,548	32.199	0.00%
2023-10-27	0	37.85	37.75	37.85	37.40	38.00	1,986,805	75,165,562	37.832	32.28	32.19	32.28	31.89	32.41	2,329,778	32.263	1.61%
2023-10-26	0	37.25	37.15	37.25	36.90	37.55	1,148,543	42,705,719	37.183	31.77	31.68	31.77	31.47	32.02	1,346,810	31.709	0.00%
2023-10-25	0	37.25	37.25	37.30	37.15	37.95	1,450,916	54,317,322	37.437	31.77	31.77	31.81	31.68	32.36	1,701,381	31.925	-0.67%
2023-10-24	0	37.50	37.45	37.50	36.95	37.75	2,394,181	89,616,739	37.431	31.98	31.94	31.98	31.51	32.19	2,807,477	31.921	1.35%
2023-10-20	0	37.00	36.95	37.00	36.85	37.50	1,711,045	63,504,015	37.114	31.55	31.51	31.55	31.43	31.98	2,006,414	31.650	-0.94%
2023-10-19	0	37.35	37.30	37.35	37.35	38.00	1,066,152	40,023,676	37.540	31.85	31.81	31.85	31.85	32.41	1,250,197	32.014	-1.71%
2023-10-18	0	38.00	37.95	38.00	37.50	38.00	1,442,644	54,666,522	37.893	32.41	32.36	32.41	31.98	32.41	1,691,681	32.315	0.66%
2023-10-17	0	37.75	37.75	37.80	37.40	37.90	1,125,722	42,471,490	37.728	32.19	32.19	32.24	31.89	32.32	1,320,050	32.174	0.80%
2023-10-16	0	37.45	37.45	37.50	37.30	37.75	871,534	32,638,987	37.450	31.94	31.94	31.98	31.81	32.19	1,021,983	31.937	0.00%
2023-10-13	0	37.45	37.40	37.45	37.35	38.05	1,627,085	61,100,513	37.552	31.94	31.89	31.94	31.85	32.45	1,907,961	32.024	-1.83%
2023-10-12	0	38.15	38.10	38.15	37.65	38.25	1,803,966	68,612,460	38.034	32.53	32.49	32.53	32.11	32.62	2,115,376	32.435	1.19%
2023-10-11	0	37.70	37.70	37.75	37.25	37.80	1,808,459	68,098,407	37.655	32.15	32.15	32.19	31.77	32.24	2,120,645	32.112	1.34%
2023-10-10	0	37.20	37.20	37.25	37.10	37.95	1,599,417	59,832,452	37.409	31.72	31.72	31.77	31.64	32.36	1,875,517	31.902	0.54%
2023-10-09	0	37.00	36.95	37.00	36.45	37.00	1,246,245	45,882,414	36.817	31.55	31.51	31.55	31.08	31.55	1,461,378	31.397	0.14%
2023-10-06	0	36.95	36.90	36.95	36.65	37.40	1,085,156	40,206,578	37.051	31.51	31.47	31.51	31.25	31.89	1,272,481	31.597	0.82%
2023-10-05	0	36.65	36.65	36.70	36.20	36.75	2,010,947	73,453,764	36.527	31.25	31.25	31.30	30.87	31.34	2,358,087	31.150	1.24%
2023-10-04	0	36.20	36.20	36.25	36.10	36.90	2,353,756	85,375,094	36.272	30.87	30.87	30.91	30.79	31.47	2,760,074	30.932	-2.03%
2023-10-03	0	36.95	36.90	36.95	36.55	38.00	3,308,853	122,280,451	36.956	31.51	31.47	31.51	31.17	32.41	3,880,044	31.515	-2.51%
2023-09-29	0	37.90	37.90	38.00	37.80	38.45	4,232,528	160,746,753	37.979	32.32	32.32	32.41	32.24	32.79	4,963,169	32.388	-0.66%
2023-09-28	0	38.15	38.10	38.15	37.95	38.80	2,252,189	86,125,551	38.241	32.53	32.49	32.53	32.36	33.09	2,640,974	32.611	-1.68%
2023-09-27	0	38.80	38.70	38.80	38.30	38.85	1,297,415	50,170,996	38.670	33.09	33.00	33.09	32.66	33.13	1,521,382	32.977	0.65%
2023-09-26	0	38.55	38.50	38.55	38.35	38.75	1,355,595	52,186,636	38.497	32.87	32.83	32.87	32.70	33.05	1,589,605	32.830	-0.77%
2023-09-25	0	38.85	38.75	38.85	38.50	39.10	1,986,941	77,009,987	38.758	33.13	33.05	33.13	32.83	33.34	2,329,937	33.052	-0.64%
2023-09-22	0	39.10	39.05	39.10	38.40	39.10	1,804,175	70,126,201	38.869	33.34	33.30	33.34	32.75	33.34	2,115,621	33.147	1.16%
2023-09-21	0	38.65	38.60	38.65	38.45	39.20	1,808,153	69,912,601	38.665	32.96	32.92	32.96	32.79	33.43	2,120,286	32.973	-1.40%
2023-09-20	0	39.20	39.05	39.20	38.95	39.70	2,695,459	105,764,229	39.238	33.43	33.30	33.43	33.22	33.86	3,160,763	33.462	0.64%
2023-09-19	0	38.95	38.85	38.95	38.50	39.00	1,382,341	53,720,143	38.862	33.22	33.13	33.22	32.83	33.26	1,620,968	33.141	1.43%
2023-09-18	0	38.40	38.35	38.40	38.20	38.80	1,150,476	44,244,359	38.457	32.75	32.70	32.75	32.58	33.09	1,349,077	32.796	-0.90%
2023-09-15	0	38.75	38.75	38.80	38.25	39.05	2,284,201	88,522,644	38.754	33.05	33.05	33.09	32.62	33.30	2,678,512	33.049	1.17%
2023-09-14	0	38.30	38.25	38.30	38.15	38.65	1,374,516	52,654,225	38.307	32.66	32.62	32.66	32.53	32.96	1,611,792	32.668	-0.13%
2023-09-13	0	38.35	38.30	38.35	38.10	38.50	1,316,349	50,423,868	38.306	32.70	32.66	32.70	32.49	32.83	1,543,584	32.667	-0.39%
2023-09-12	0	38.50	38.45	38.50	38.20	38.60	715,807	27,518,907	38.445	32.83	32.79	32.83	32.58	32.92	839,373	32.785	-0.13%
2023-09-11	0	38.55	38.45	38.55	38.30	38.80	1,251,726	48,189,051	38.498	32.87	32.79	32.87	32.66	33.09	1,467,805	32.831	0.26%
2023-09-07	0	38.45	38.30	38.45	38.30	38.55	702,612	26,989,356	38.413	32.79	32.66	32.79	32.66	32.87	823,901	32.758	0.26%
2023-09-06	0	38.35	38.35	38.40	38.20	38.70	883,477	33,853,112	38.318	32.70	32.70	32.75	32.58	33.00	1,035,987	32.677	-0.13%
2023-09-05	0	38.40	38.35	38.40	38.35	38.95	967,573	37,318,144	38.569	32.75	32.70	32.75	32.70	33.22	1,134,600	32.891	-2.17%
2023-09-04	0	39.25	39.20	39.25	38.60	39.50	2,205,253	86,393,158	39.176	33.47	33.43	33.47	32.92	33.69	2,585,935	33.409	1.55%
2023-08-31	0	38.65	38.65	38.70	38.55	39.15	2,616,848	101,229,254	38.684	32.96	32.96	33.00	32.87	33.39	3,068,582	32.989	-0.82%
2023-08-30	0	39.75	39.70	39.75	39.30	39.85	2,033,474	80,620,924	39.647	33.23	33.19	33.23	32.86	33.32	2,432,230	33.147	0.51%
2023-08-29	0	39.55	39.50	39.55	39.20	39.60	1,959,801	77,345,691	39.466	33.07	33.02	33.07	32.77	33.11	2,344,110	32.996	0.76%
2023-08-28	0	39.25	39.20	39.25	39.00	39.55	837,124	32,856,356	39.249	32.82	32.77	32.82	32.61	33.07	1,001,280	32.814	1.16%
2023-08-25	0	38.80	38.75	38.80	38.50	38.95	1,334,673	51,768,018	38.787	32.44	32.40	32.44	32.19	32.56	1,596,397	32.428	0.52%
2023-08-24	0	38.60	38.60	38.65	38.30	38.85	1,392,693	53,790,981	38.624	32.27	32.27	32.31	32.02	32.48	1,665,794	32.291	0.78%
2023-08-23	0	38.30	38.20	38.30	38.00	38.50	1,969,734	75,278,631	38.218	32.02	31.94	32.02	31.77	32.19	2,355,990	31.952	0.26%
2023-08-22	0	38.20	38.15	38.20	37.85	38.45	1,656,406	63,271,692	38.198	31.94	31.90	31.94	31.64	32.15	1,981,220	31.936	0.00%
2023-08-21	0	38.20	38.20	38.25	38.00	39.40	4,341,397	166,535,874	38.360	31.94	31.94	31.98	31.77	32.94	5,192,727	32.071	-2.43%
2023-08-18	0	39.15	39.10	39.15	39.05	39.60	2,600,987	102,073,434	39.244	32.73	32.69	32.73	32.65	33.11	3,111,030	32.810	-1.14%
2023-08-17	0	39.60	39.60	39.65	39.20	39.85	2,022,390	80,064,967	39.589	33.11	33.11	33.15	32.77	33.32	2,418,972	33.099	-0.63%
2023-08-16	0	39.85	39.80	39.85	39.85	40.10	1,612,912	64,360,814	39.903	33.32	33.27	33.32	33.32	33.53	1,929,197	33.361	-0.62%
2023-08-15	0	40.10	40.10	40.15	39.95	40.65	1,054,591	42,342,253	40.150	33.53	33.53	33.57	33.40	33.99	1,261,392	33.568	-0.25%
2023-08-14	0	40.20	40.20	40.25	40.10	40.85	2,301,385	93,089,414	40.449	33.61	33.61	33.65	33.53	34.15	2,752,677	33.818	-1.35%
2023-08-11	0	40.75	40.75	40.80	40.70	41.05	1,257,855	51,381,469	40.848	34.07	34.07	34.11	34.03	34.32	1,504,515	34.152	-0.49%
2023-08-10	0	40.95	40.85	40.95	40.40	41.00	1,451,108	59,289,185	40.858	34.24	34.15	34.24	33.78	34.28	1,735,664	34.159	0.74%
2023-08-09	0	40.65	40.60	40.65	40.35	40.80	900,750	36,579,904	40.610	33.99	33.94	33.99	33.73	34.11	1,077,383	33.953	0.12%
2023-08-08	0	40.60	40.60	40.65	40.25	41.05	2,111,593	85,891,059	40.676	33.94	33.94	33.99	33.65	34.32	2,525,667	34.007	-0.25%
2023-08-07	0	40.70	40.60	40.70	40.00	40.75	1,163,611	47,149,703	40.520	34.03	33.94	34.03	33.44	34.07	1,391,790	33.877	2.01%
2023-08-04	0	39.90	39.90	39.95	39.85	40.70	2,257,787	90,711,816	40.177	33.36	33.36	33.40	33.32	34.03	2,700,529	33.590	-1.60%
2023-08-03	0	40.55	40.55	40.60	40.35	41.40	3,039,424	124,159,226	40.850	33.90	33.90	33.94	33.73	34.61	3,635,442	34.152	0.50%
2023-08-02	0	40.35	40.35	40.40	40.25	41.35	1,761,145	71,387,540	40.535	33.73	33.73	33.78	33.65	34.57	2,106,498	33.889	-2.30%
2023-08-01	0	41.30	41.25	41.30	40.75	41.30	1,897,753	77,907,775	41.053	34.53	34.49	34.53	34.07	34.53	2,269,894	34.322	1.23%
2023-07-31	0	40.80	40.80	40.85	40.75	41.20	3,003,419	122,854,400	40.905	34.11	34.11	34.15	34.07	34.45	3,592,377	34.199	-0.73%
2023-07-28	0	41.10	41.10	41.15	40.75	41.20	1,718,778	70,511,598	41.024	34.36	34.36	34.40	34.07	34.45	2,055,823	34.298	-0.24%
2023-07-27	0	41.20	41.15	41.20	40.75	41.20	1,709,349	70,164,822	41.048	34.45	34.40	34.45	34.07	34.45	2,044,545	34.318	1.10%
2023-07-26	0	40.75	40.70	40.75	40.55	41.15	1,372,798	56,006,930	40.798	34.07	34.03	34.07	33.90	34.40	1,641,998	34.109	0.62%
2023-07-25	0	40.50	40.50	40.55	40.35	40.75	1,645,336	66,774,675	40.584	33.86	33.86	33.90	33.73	34.07	1,967,979	33.931	0.25%
2023-07-24	0	40.40	40.35	40.40	40.05	40.80	1,245,657	50,222,791	40.318	33.78	33.73	33.78	33.48	34.11	1,489,925	33.708	-0.98%
2023-07-21	0	40.80	40.75	40.80	40.20	40.80	928,128	37,771,316	40.696	34.11	34.07	34.11	33.61	34.11	1,110,130	34.024	0.87%
2023-07-20	0	40.45	40.45	40.50	40.35	40.90	996,042	40,479,594	40.640	33.82	33.82	33.86	33.73	34.19	1,191,362	33.978	-0.25%
2023-07-19	0	40.55	40.50	40.55	40.05	40.70	1,190,930	48,192,159	40.466	33.90	33.86	33.90	33.48	34.03	1,424,466	33.832	-0.25%
2023-07-18	0	40.65	40.55	40.65	40.10	40.75	1,636,847	66,301,866	40.506	33.99	33.90	33.99	33.53	34.07	1,957,826	33.865	0.00%
2023-07-14	0	40.65	40.65	40.70	40.45	41.00	1,249,285	50,940,911	40.776	33.99	33.99	34.03	33.82	34.28	1,494,264	34.091	0.62%
2023-07-13	0	40.40	40.35	40.40	39.75	40.75	1,558,264	62,982,542	40.418	33.78	33.73	33.78	33.23	34.07	1,863,833	33.792	1.51%
2023-07-12	0	39.80	39.75	39.80	39.40	39.95	1,738,592	69,014,077	39.695	33.27	33.23	33.27	32.94	33.40	2,079,523	33.187	-0.13%
2023-07-11	0	39.85	39.80	39.85	39.00	39.90	1,616,235	64,004,457	39.601	33.32	33.27	33.32	32.61	33.36	1,933,172	33.109	0.89%
2023-07-10	0	39.50	39.50	39.55	39.50	40.40	2,192,610	86,936,090	39.650	33.02	33.02	33.07	33.02	33.78	2,622,572	33.149	-0.88%
2023-07-07	0	39.85	39.85	39.90	39.85	40.30	2,005,714	80,356,266	40.064	33.32	33.32	33.36	33.32	33.69	2,399,026	33.495	-0.99%
2023-07-06	0	40.25	40.20	40.25	40.15	40.95	2,610,327	105,277,359	40.331	33.65	33.61	33.65	33.57	34.24	3,122,201	33.719	-1.35%
2023-07-05	0	40.80	40.75	40.80	40.70	41.20	848,764	34,625,322	40.795	34.11	34.07	34.11	34.03	34.45	1,015,203	34.107	-0.37%
2023-07-04	0	40.95	40.90	40.95	40.80	41.15	824,042	33,736,171	40.940	34.24	34.19	34.24	34.11	34.40	985,633	34.228	-0.12%
2023-07-03	0	41.00	40.95	41.00	40.85	41.30	811,945	33,338,442	41.060	34.28	34.24	34.28	34.15	34.53	971,164	34.328	-0.12%
2023-06-30	0	41.05	41.00	41.05	40.60	41.20	1,649,868	67,654,834	41.006	34.32	34.28	34.32	33.94	34.45	1,973,400	34.283	0.61%
2023-06-29	0	40.80	40.80	40.85	40.60	41.70	1,982,332	80,913,556	40.817	34.11	34.11	34.15	33.94	34.86	2,371,059	34.125	-1.69%
2023-06-28	0	41.50	41.50	41.55	40.55	41.70	1,835,912	75,963,268	41.376	34.70	34.70	34.74	33.90	34.86	2,195,927	34.593	1.72%
2023-06-27	0	40.80	40.80	40.85	40.50	41.00	2,089,646	85,196,121	40.771	34.11	34.11	34.15	33.86	34.28	2,499,417	34.086	0.62%
2023-06-26	0	40.55	40.55	40.60	40.55	41.20	1,928,253	78,462,428	40.691	33.90	33.90	33.94	33.90	34.45	2,306,375	34.020	-0.37%
2023-06-23	0	40.70	40.65	40.70	40.55	41.05	2,370,546	96,513,624	40.714	34.03	33.99	34.03	33.90	34.32	2,835,400	34.039	-0.97%
2023-06-21	0	41.10	41.10	41.20	41.05	41.80	2,246,030	92,669,436	41.259	34.36	34.36	34.45	34.32	34.95	2,686,467	34.495	-1.56%
2023-06-20	0	41.75	41.75	41.80	41.45	42.20	2,900,539	121,022,927	41.724	34.91	34.91	34.95	34.65	35.28	3,469,322	34.884	0.12%
2023-06-19	0	41.70	41.70	41.80	41.55	41.95	1,660,432	69,329,876	41.754	34.86	34.86	34.95	34.74	35.07	1,986,036	34.909	-0.60%
2023-06-16	0	41.95	41.90	41.95	41.10	42.00	3,926,532	164,149,301	41.805	35.07	35.03	35.07	34.36	35.11	4,696,508	34.951	1.82%
2023-06-15	0	41.20	41.15	41.20	40.75	41.30	3,064,515	125,738,674	41.031	34.45	34.40	34.45	34.07	34.53	3,665,453	34.304	0.12%
2023-06-14	0	41.15	41.15	41.20	41.15	41.95	2,844,788	117,699,832	41.374	34.40	34.40	34.45	34.40	35.07	3,402,639	34.591	-1.56%
2023-06-13	0	41.80	41.75	41.80	41.75	42.60	2,523,205	105,731,756	41.904	34.95	34.91	34.95	34.91	35.62	3,017,995	35.034	-0.48%
2023-06-12	0	42.00	42.00	42.05	41.85	42.45	1,572,876	66,167,176	42.068	35.11	35.11	35.16	34.99	35.49	1,881,310	35.171	-0.47%
2023-06-09	0	42.20	42.20	42.25	42.00	42.40	715,696	30,179,628	42.168	35.28	35.28	35.32	35.11	35.45	856,041	35.255	0.24%
2023-06-08	0	42.10	42.05	42.10	41.95	42.65	1,458,038	61,545,380	42.211	35.20	35.16	35.20	35.07	35.66	1,743,953	35.291	-0.82%
2023-06-07	0	42.45	42.45	42.55	42.35	42.85	1,845,792	78,584,782	42.575	35.49	35.49	35.57	35.41	35.82	2,207,744	35.595	0.12%
2023-06-06	0	42.40	42.35	42.40	42.15	42.65	1,543,275	65,398,773	42.377	35.45	35.41	35.45	35.24	35.66	1,845,905	35.429	-0.47%
2023-06-05	0	42.60	42.55	42.60	41.75	42.60	1,725,048	73,047,169	42.345	35.62	35.57	35.62	34.91	35.62	2,063,323	35.403	1.19%
2023-06-02	0	42.10	42.05	42.10	41.65	42.45	4,603,265	193,623,050	42.062	35.20	35.16	35.20	34.82	35.49	5,505,946	35.166	0.96%
2023-06-01	0	41.70	41.70	41.80	41.70	42.40	3,010,470	126,430,135	41.997	34.86	34.86	34.95	34.86	35.45	3,600,810	35.112	-1.07%
2023-05-31	0	42.15	42.15	42.25	42.00	42.65	5,921,212	250,022,944	42.225	35.24	35.24	35.32	35.11	35.66	7,082,337	35.302	-1.06%
2023-05-30	0	42.60	42.55	42.60	42.20	42.85	2,536,971	107,729,045	42.464	35.62	35.57	35.62	35.28	35.82	3,034,460	35.502	-0.58%
2023-05-29	0	42.85	42.80	42.85	42.25	43.00	2,321,503	99,298,318	42.773	35.82	35.78	35.82	35.32	35.95	2,776,740	35.761	1.42%
2023-05-25	0	42.25	42.25	42.30	42.00	42.55	1,589,712	67,164,295	42.249	35.32	35.32	35.37	35.11	35.57	1,901,448	35.323	-0.71%
2023-05-24	0	42.55	42.50	42.55	41.90	42.65	1,793,637	76,043,971	42.397	35.57	35.53	35.57	35.03	35.66	2,145,362	35.446	1.07%
2023-05-23	0	42.10	42.05	42.10	41.65	43.50	3,930,225	165,248,081	42.045	35.20	35.16	35.20	34.82	36.37	4,700,925	35.152	-3.11%
2023-05-22	0	43.45	43.35	43.45	43.15	44.10	4,911,200	214,391,861	43.654	36.33	36.24	36.33	36.08	36.87	5,874,266	36.497	-1.61%
2023-05-19	0	46.20	46.15	46.20	46.05	46.45	2,806,408	129,659,112	46.201	36.92	36.88	36.92	36.80	37.12	3,511,799	36.921	-0.11%
2023-05-18	0	46.25	46.20	46.25	46.05	46.65	2,839,978	131,465,259	46.291	36.96	36.92	36.96	36.80	37.28	3,553,807	36.993	-0.43%
2023-05-17	0	46.45	46.45	46.50	46.25	46.70	2,932,392	136,311,635	46.485	37.12	37.12	37.16	36.96	37.32	3,669,449	37.148	-0.43%
2023-05-16	0	46.65	46.60	46.65	46.50	46.75	1,790,187	83,470,313	46.627	37.28	37.24	37.28	37.16	37.36	2,240,151	37.261	0.21%
2023-05-15	0	46.55	46.50	46.55	45.95	46.65	1,913,389	88,804,252	46.412	37.20	37.16	37.20	36.72	37.28	2,394,320	37.090	0.87%
2023-05-12	0	46.15	46.15	46.20	46.00	46.45	3,088,471	142,752,679	46.221	36.88	36.88	36.92	36.76	37.12	3,864,759	36.937	-0.43%
2023-05-11	0	46.35	46.30	46.35	45.60	46.35	2,487,187	114,685,466	46.111	37.04	37.00	37.04	36.44	37.04	3,112,342	36.849	0.43%
2023-05-10	0	46.15	46.15	46.20	45.55	46.25	3,969,308	182,523,249	45.984	36.88	36.88	36.92	36.40	36.96	4,966,994	36.747	0.11%
2023-05-09	0	46.10	46.10	46.15	46.00	46.70	3,790,525	175,298,943	46.247	36.84	36.84	36.88	36.76	37.32	4,743,274	36.957	-0.86%
2023-05-08	0	46.50	46.45	46.50	46.05	46.60	2,294,849	106,587,259	46.446	37.16	37.12	37.16	36.80	37.24	2,871,660	37.117	0.76%
2023-05-05	0	46.15	46.10	46.15	45.50	46.25	2,386,820	109,843,435	46.021	36.88	36.84	36.88	36.36	36.96	2,986,748	36.777	0.98%
2023-05-04	0	45.70	45.70	45.75	45.00	45.80	3,394,054	154,465,748	45.511	36.52	36.52	36.56	35.96	36.60	4,247,150	36.369	1.33%
2023-05-03	0	45.10	45.00	45.10	44.65	45.10	2,379,074	106,920,287	44.942	36.04	35.96	36.04	35.68	36.04	2,977,055	35.915	0.33%
2023-05-02	0	44.95	44.90	44.95	44.50	45.10	1,691,942	75,868,046	44.841	35.92	35.88	35.92	35.56	36.04	2,117,212	35.834	0.33%
2023-04-28	0	44.80	44.80	44.85	44.30	44.85	3,760,408	167,952,860	44.663	35.80	35.80	35.84	35.40	35.84	4,705,587	35.692	1.01%
2023-04-27	0	44.35	44.35	44.40	43.65	44.40	2,441,629	107,862,427	44.176	35.44	35.44	35.48	34.88	35.48	3,055,333	35.303	1.26%
2023-04-26	0	43.80	43.80	43.85	43.45	43.85	2,112,529	92,361,865	43.721	35.00	35.00	35.04	34.72	35.04	2,643,514	34.939	0.69%
2023-04-25	0	43.50	43.45	43.50	43.35	43.70	1,338,111	58,125,564	43.439	34.76	34.72	34.76	34.64	34.92	1,674,445	34.713	0.00%
2023-04-24	0	43.50	43.50	43.55	43.30	43.70	898,109	39,031,766	43.460	34.76	34.76	34.80	34.60	34.92	1,123,849	34.730	0.00%
2023-04-21	0	43.50	43.45	43.50	43.35	43.90	1,894,990	82,566,183	43.571	34.76	34.72	34.76	34.64	35.08	2,371,296	34.819	0.35%
2023-04-20	0	43.35	43.35	43.40	43.10	43.50	2,429,056	105,105,632	43.270	34.64	34.64	34.68	34.44	34.76	3,039,600	34.579	-0.34%
2023-04-19	0	43.50	43.45	43.50	43.35	43.75	1,468,334	63,905,950	43.523	34.76	34.72	34.76	34.64	34.96	1,837,400	34.781	-0.57%
2023-04-18	0	43.75	43.70	43.75	43.30	43.75	1,440,523	62,842,558	43.625	34.96	34.92	34.96	34.60	34.96	1,802,599	34.862	0.00%
2023-04-17	0	43.75	43.70	43.75	43.15	43.85	2,352,476	102,518,323	43.579	34.96	34.92	34.96	34.48	35.04	2,943,771	34.826	0.69%
2023-04-14	0	43.45	43.45	43.50	43.20	43.50	3,305,297	143,178,251	43.318	34.72	34.72	34.76	34.52	34.76	4,136,084	34.617	0.00%
2023-04-13	0	43.45	43.40	43.45	42.95	43.45	1,612,492	69,867,661	43.329	34.72	34.68	34.72	34.32	34.72	2,017,792	34.626	0.35%
2023-04-12	0	43.30	43.25	43.30	42.85	43.40	1,649,362	71,385,186	43.280	34.60	34.56	34.60	34.24	34.68	2,063,929	34.587	0.46%
2023-04-11	0	43.10	43.05	43.10	42.85	43.90	3,962,336	171,017,970	43.161	34.44	34.40	34.44	34.24	35.08	4,958,270	34.491	0.00%
2023-04-06	0	43.10	43.05	43.10	42.10	43.10	3,048,057	130,630,907	42.857	34.44	34.40	34.44	33.64	34.44	3,814,187	34.249	2.38%
2023-04-04	0	42.10	42.10	42.15	42.00	42.45	1,474,411	62,232,798	42.209	33.64	33.64	33.68	33.56	33.92	1,845,004	33.730	-0.24%
2023-04-03	0	42.20	42.15	42.20	41.90	42.25	1,803,427	75,917,883	42.096	33.72	33.68	33.72	33.48	33.76	2,256,719	33.641	0.24%
2023-03-31	0	42.10	42.10	42.15	42.00	42.55	2,722,649	114,899,849	42.201	33.64	33.64	33.68	33.56	34.00	3,406,987	33.725	0.24%
2023-03-30	0	42.00	42.00	42.05	41.70	42.15	2,498,966	104,860,360	41.961	33.56	33.56	33.60	33.32	33.68	3,127,082	33.533	-0.12%
2023-03-29	0	42.05	42.00	42.05	41.80	42.20	2,061,082	86,465,165	41.951	33.60	33.56	33.60	33.40	33.72	2,579,135	33.525	0.36%
2023-03-28	0	41.90	41.85	41.90	41.60	41.95	1,735,933	72,547,083	41.791	33.48	33.44	33.48	33.24	33.52	2,172,260	33.397	0.48%
2023-03-27	0	41.70	41.70	41.80	41.65	42.10	2,277,411	95,219,746	41.811	33.32	33.32	33.40	33.28	33.64	2,849,839	33.412	-0.48%
2023-03-24	0	41.90	41.80	41.90	41.45	41.95	2,316,497	96,814,327	41.793	33.48	33.40	33.48	33.12	33.52	2,898,749	33.399	0.60%
2023-03-23	0	41.65	41.60	41.65	41.20	41.70	3,006,676	124,800,505	41.508	33.28	33.24	33.28	32.92	33.32	3,762,405	33.170	0.48%
2023-03-22	0	41.45	41.45	41.50	41.10	41.65	3,167,759	131,345,117	41.463	33.12	33.12	33.16	32.84	33.28	3,963,976	33.135	0.00%
2023-03-21	0	41.45	41.45	41.50	41.30	42.45	3,930,648	164,214,073	41.778	33.12	33.12	33.16	33.00	33.92	4,918,617	33.386	-2.24%
2023-03-20	0	42.40	42.35	42.40	42.10	42.65	3,286,436	139,357,102	42.404	33.88	33.84	33.88	33.64	34.08	4,112,482	33.886	-0.59%
2023-03-17	0	42.65	42.65	42.75	42.65	43.30	6,816,621	291,952,789	42.830	34.08	34.08	34.16	34.08	34.60	8,529,980	34.227	-0.47%
2023-03-16	0	42.85	42.85	42.90	41.75	43.45	5,998,924	255,735,094	42.630	34.24	34.24	34.28	33.36	34.72	7,506,755	34.067	-1.38%
2023-03-15	0	43.45	43.40	43.45	43.15	43.95	3,990,871	173,655,775	43.513	34.72	34.68	34.72	34.48	35.12	4,993,977	34.773	0.12%
2023-03-14	0	43.40	43.35	43.40	42.75	44.15	3,456,339	150,526,563	43.551	34.68	34.64	34.68	34.16	35.28	4,325,090	34.803	1.76%
2023-03-13	0	42.65	42.65	42.70	41.60	42.80	3,454,881	146,441,190	42.387	34.08	34.08	34.12	33.24	34.20	4,323,266	33.873	1.31%
2023-03-10	0	42.10	42.05	42.10	41.70	42.35	1,921,794	80,881,225	42.086	33.64	33.60	33.64	33.32	33.84	2,404,837	33.633	-0.71%
2023-03-09	0	42.40	42.35	42.40	42.10	42.65	1,818,743	76,996,732	42.335	33.88	33.84	33.88	33.64	34.08	2,275,884	33.832	-0.35%
2023-03-08	0	42.55	42.50	42.55	42.30	42.90	2,057,674	87,600,653	42.573	34.00	33.96	34.00	33.80	34.28	2,574,871	34.021	-0.70%
2023-03-07	0	42.85	42.85	42.95	42.60	43.15	2,331,471	100,027,386	42.903	34.24	34.24	34.32	34.04	34.48	2,917,487	34.285	0.35%
2023-03-06	0	42.70	42.70	42.75	42.50	43.00	1,658,794	70,964,968	42.781	34.12	34.12	34.16	33.96	34.36	2,075,732	34.188	0.47%
2023-03-03	0	42.50	42.50	42.55	42.20	42.75	1,491,507	63,433,034	42.529	33.96	33.96	34.00	33.72	34.16	1,866,398	33.987	0.71%
2023-03-02	0	42.20	42.20	42.25	42.10	42.60	1,673,390	70,769,017	42.291	33.72	33.72	33.76	33.64	34.04	2,093,997	33.796	-0.94%
2023-03-01	0	42.60	42.60	42.65	41.95	42.95	2,690,440	114,430,853	42.532	34.04	34.04	34.08	33.52	34.32	3,366,683	33.989	1.43%
2023-02-28	0	42.00	42.00	42.05	42.00	42.60	2,281,859	96,082,575	42.107	33.56	33.56	33.60	33.56	34.04	2,855,405	33.649	0.00%
2023-02-27	0	42.00	42.00	42.05	42.00	42.50	1,580,779	66,575,937	42.116	33.56	33.56	33.60	33.56	33.96	1,978,108	33.656	-1.29%
2023-02-24	0	42.55	42.45	42.55	42.00	42.70	1,627,426	69,029,805	42.417	34.00	33.92	34.00	33.56	34.12	2,036,480	33.897	0.71%
2023-02-23	0	42.25	42.25	42.30	42.20	42.75	1,861,277	78,792,562	42.333	33.76	33.76	33.80	33.72	34.16	2,329,109	33.829	-1.17%
2023-02-22	0	42.75	42.75	42.80	42.65	43.20	2,454,888	105,047,535	42.791	34.16	34.16	34.20	34.08	34.52	3,071,925	34.196	-0.58%
2023-02-21	0	43.00	43.00	43.05	42.80	43.35	1,345,976	57,989,274	43.083	34.36	34.36	34.40	34.20	34.64	1,684,287	34.430	0.47%
2023-02-20	0	42.80	42.80	42.85	42.20	42.95	1,629,688	69,311,466	42.531	34.20	34.20	34.24	33.72	34.32	2,039,310	33.988	0.82%
2023-02-17	0	42.45	42.40	42.45	42.30	42.90	1,912,623	81,335,902	42.526	33.92	33.88	33.92	33.80	34.28	2,393,361	33.984	-1.05%
2023-02-16	0	42.90	42.90	42.95	42.55	43.45	1,840,420	78,958,339	42.902	34.28	34.28	34.32	34.00	34.72	2,303,010	34.285	-0.69%
2023-02-15	0	43.20	43.20	43.25	43.00	43.70	1,749,935	75,547,157	43.171	34.52	34.52	34.56	34.36	34.92	2,189,781	34.500	-1.03%
2023-02-14	0	43.65	43.60	43.65	43.50	43.90	1,326,934	57,931,846	43.658	34.88	34.84	34.88	34.76	35.08	1,660,459	34.889	0.58%
2023-02-13	0	43.40	43.35	43.40	43.15	43.80	1,788,862	77,640,723	43.402	34.68	34.64	34.68	34.48	35.00	2,238,493	34.684	-0.80%
2023-02-10	0	43.75	43.70	43.75	43.55	44.40	1,967,615	86,318,825	43.870	34.96	34.92	34.96	34.80	35.48	2,462,175	35.058	-0.34%
2023-02-09	0	43.90	43.85	43.90	43.55	44.10	1,273,655	55,823,576	43.829	35.08	35.04	35.08	34.80	35.24	1,593,788	35.026	0.34%
2023-02-08	0	43.75	43.75	43.80	43.50	44.30	1,796,456	78,801,668	43.865	34.96	34.96	35.00	34.76	35.40	2,247,996	35.054	0.00%
2023-02-07	0	43.75	43.75	43.80	43.60	44.50	1,549,239	67,960,723	43.867	34.96	34.96	35.00	34.84	35.56	1,938,641	35.056	-0.91%
2023-02-06	0	44.15	44.05	44.15	43.80	44.55	1,861,013	82,008,540	44.067	35.28	35.20	35.28	35.00	35.60	2,328,779	35.215	-1.12%
2023-02-03	0	44.65	44.55	44.65	44.30	44.90	1,575,605	70,152,590	44.524	35.68	35.60	35.68	35.40	35.88	1,971,634	35.581	-0.56%
2023-02-02	0	44.90	44.85	44.90	44.40	45.10	2,553,659	114,586,740	44.872	35.88	35.84	35.88	35.48	36.04	3,195,522	35.859	1.47%
2023-02-01	0	44.25	44.20	44.25	43.95	44.65	2,387,717	105,584,288	44.220	35.36	35.32	35.36	35.12	35.68	2,987,870	35.338	-0.11%
2023-01-31	0	44.30	44.30	44.35	44.20	45.00	2,825,650	125,646,317	44.466	35.40	35.40	35.44	35.32	35.96	3,535,878	35.535	-1.45%
2023-01-30	0	44.95	44.90	44.95	44.55	45.70	3,097,102	139,767,895	45.129	35.92	35.88	35.92	35.60	36.52	3,875,559	36.064	0.78%
2023-01-27	0	44.60	44.55	44.60	44.20	44.85	2,237,325	99,624,079	44.528	35.64	35.60	35.64	35.32	35.84	2,799,677	35.584	0.00%
2023-01-26	0	44.60	44.55	44.60	44.20	44.85	3,341,651	148,733,918	44.509	35.64	35.60	35.64	35.32	35.84	4,181,576	35.569	1.48%
2023-01-20	0	43.95	43.95	44.00	43.60	44.40	2,407,998	105,659,457	43.879	35.12	35.12	35.16	34.84	35.48	3,013,249	35.065	-0.79%
2023-01-19	0	44.30	44.15	44.30	43.75	44.40	1,736,784	76,773,174	44.204	35.40	35.28	35.40	34.96	35.48	2,173,325	35.325	0.91%
2023-01-18	0	43.90	43.85	43.90	43.70	44.10	2,470,617	108,356,153	43.858	35.08	35.04	35.08	34.92	35.24	3,091,607	35.048	0.34%
2023-01-17	0	43.75	43.75	43.80	43.55	44.20	2,753,902	120,606,679	43.795	34.96	34.96	35.00	34.80	35.32	3,446,096	34.998	-0.11%
2023-01-16	0	43.80	43.80	43.85	43.35	44.20	2,085,839	91,670,857	43.949	35.00	35.00	35.04	34.64	35.32	2,610,115	35.121	0.69%
2023-01-13	0	43.50	43.50	43.55	43.40	43.85	1,515,395	66,072,358	43.601	34.76	34.76	34.80	34.68	35.04	1,896,290	34.843	0.23%
2023-01-12	0	43.40	43.40	43.45	42.85	43.70	2,805,378	121,638,848	43.359	34.68	34.68	34.72	34.24	34.92	3,510,510	34.650	1.64%
2023-01-11	0	42.70	42.70	42.80	42.60	43.30	2,569,430	110,260,394	42.912	34.12	34.12	34.20	34.04	34.60	3,215,257	34.293	-0.47%
2023-01-10	0	42.90	42.90	42.95	42.45	43.00	1,692,257	72,484,362	42.833	34.28	34.28	34.32	33.92	34.36	2,117,606	34.229	0.82%
2023-01-09	0	42.55	42.50	42.55	42.30	43.05	1,990,909	84,876,882	42.632	34.00	33.96	34.00	33.80	34.40	2,491,324	34.069	0.35%
2023-01-06	0	42.40	42.40	42.45	42.25	43.70	3,819,674	162,812,377	42.625	33.88	33.88	33.92	33.76	34.92	4,779,750	34.063	-2.30%
2023-01-05	0	43.40	43.40	43.45	43.30	44.00	1,736,346	75,699,439	43.597	34.68	34.68	34.72	34.60	35.16	2,172,777	34.840	-0.12%
2023-01-04	0	43.45	43.40	43.45	42.95	43.65	2,346,472	101,775,796	43.374	34.72	34.68	34.72	34.32	34.88	2,936,258	34.662	0.93%
2023-01-03	0	43.05	43.00	43.05	42.10	43.25	2,561,463	109,586,307	42.783	34.40	34.36	34.40	33.64	34.56	3,205,287	34.189	0.70%
2022-12-30	0	42.75	42.75	42.80	42.30	42.95	3,092,959	131,842,819	42.627	34.16	34.16	34.20	33.80	34.32	3,870,375	34.065	0.59%
2022-12-29	0	42.50	42.45	42.50	42.35	42.75	1,719,190	73,150,289	42.549	33.96	33.92	33.96	33.84	34.16	2,151,309	34.003	-0.23%
2022-12-28	0	42.60	42.60	42.65	42.30	43.10	3,138,733	134,169,707	42.746	34.04	34.04	34.08	33.80	34.44	3,927,654	34.160	0.95%
2022-12-23	0	42.20	42.20	42.25	42.05	42.85	2,624,275	110,965,422	42.284	33.72	33.72	33.76	33.60	34.24	3,283,887	33.791	-1.29%
2022-12-22	0	42.75	42.70	42.75	42.05	42.85	2,235,531	95,005,645	42.498	34.16	34.12	34.16	33.60	34.24	2,797,432	33.962	1.79%
2022-12-21	0	42.00	42.00	42.05	41.60	42.35	1,879,290	78,756,771	41.908	33.56	33.56	33.60	33.24	33.84	2,351,650	33.490	0.00%
2022-12-20	0	42.00	41.90	42.00	41.45	42.15	1,700,556	71,130,340	41.828	33.56	33.48	33.56	33.12	33.68	2,127,991	33.426	0.60%
2022-12-19	0	41.75	41.75	41.80	41.20	41.80	1,169,445	48,673,013	41.621	33.36	33.36	33.40	32.92	33.40	1,463,385	33.261	0.60%
2022-12-16	0	41.50	41.45	41.50	41.00	41.50	4,539,218	187,848,807	41.384	33.16	33.12	33.16	32.76	33.16	5,680,151	33.071	0.00%
2022-12-15	0	41.50	41.50	41.60	41.30	42.00	2,357,588	98,042,542	41.586	33.16	33.16	33.24	33.00	33.56	2,950,168	33.233	-0.72%
2022-12-14	0	41.80	41.80	41.85	41.55	42.20	2,046,109	85,564,540	41.818	33.40	33.40	33.44	33.20	33.72	2,560,399	33.418	0.24%
2022-12-13	0	41.70	41.65	41.70	41.30	42.20	2,754,832	114,728,104	41.646	33.32	33.28	33.32	33.00	33.72	3,447,260	33.281	0.12%
2022-12-12	0	41.65	41.55	41.65	41.15	41.70	2,928,801	121,500,735	41.485	33.28	33.20	33.28	32.88	33.32	3,664,956	33.152	0.12%
2022-12-09	0	41.60	41.55	41.60	40.60	41.70	3,563,634	147,665,007	41.437	33.24	33.20	33.24	32.44	33.32	4,459,354	33.114	1.34%
2022-12-08	0	41.05	41.00	41.05	40.70	41.35	3,930,445	160,921,049	40.942	32.80	32.76	32.80	32.52	33.04	4,918,363	32.718	-0.73%
2022-12-07	0	41.35	41.35	41.40	41.15	42.15	4,757,891	198,395,930	41.698	33.04	33.04	33.08	32.88	33.68	5,953,788	33.323	0.36%
2022-12-06	0	41.20	41.20	41.25	40.75	41.40	3,426,343	140,601,199	41.035	32.92	32.92	32.96	32.56	33.08	4,287,555	32.793	0.73%
2022-12-05	0	40.90	40.90	41.00	40.10	41.20	5,837,046	237,701,239	40.723	32.68	32.68	32.76	32.05	32.92	7,304,189	32.543	1.87%
2022-12-02	0	40.15	40.15	40.25	39.55	40.70	6,126,321	245,135,197	40.013	32.09	32.09	32.17	31.61	32.52	7,666,173	31.976	0.12%
2022-12-01	0	40.10	40.10	40.15	39.70	40.70	4,049,553	162,868,344	40.219	32.05	32.05	32.09	31.73	32.52	5,067,409	32.140	-0.12%
2022-11-30	0	40.15	40.10	40.15	39.35	40.15	7,768,441	310,935,850	40.026	32.09	32.05	32.09	31.45	32.09	9,721,040	31.986	0.38%
2022-11-29	0	40.00	39.95	40.00	39.40	40.00	2,421,605	96,317,832	39.774	31.97	31.93	31.97	31.49	31.97	3,030,276	31.785	0.50%
2022-11-28	0	39.80	39.80	39.85	39.35	40.15	2,886,014	114,771,262	39.768	31.81	31.81	31.85	31.45	32.09	3,611,414	31.780	-1.00%
2022-11-25	0	40.20	40.20	40.25	40.00	40.70	1,267,700	50,935,995	40.180	32.13	32.13	32.17	31.97	32.52	1,586,337	32.109	-0.86%
2022-11-24	0	40.55	40.50	40.55	39.80	40.90	3,217,035	130,077,527	40.434	32.40	32.37	32.40	31.81	32.68	4,025,637	32.312	2.01%
2022-11-23	0	39.75	39.70	39.75	39.55	40.15	1,556,056	61,939,868	39.806	31.77	31.73	31.77	31.61	32.09	1,947,171	31.810	0.51%
2022-11-22	0	39.55	39.55	39.60	39.50	40.25	1,855,909	73,725,595	39.725	31.61	31.61	31.65	31.57	32.17	2,322,392	31.746	-0.63%
2022-11-21	0	39.80	39.70	39.80	38.90	39.80	2,785,421	110,127,029	39.537	31.81	31.73	31.81	31.09	31.81	3,485,537	31.595	1.14%
2022-11-18	0	39.35	39.35	39.40	39.15	40.35	2,873,839	113,677,288	39.556	31.45	31.45	31.49	31.29	32.25	3,596,179	31.611	-2.84%
2022-11-17	0	40.50	40.45	40.50	40.20	41.00	2,418,912	97,994,929	40.512	32.37	32.33	32.37	32.13	32.76	3,026,906	32.375	0.62%
2022-11-16	0	40.25	40.25	40.30	39.40	40.70	3,377,773	135,937,271	40.245	32.17	32.17	32.21	31.49	32.52	4,226,777	32.161	0.88%
2022-11-15	0	39.90	39.85	39.90	38.80	39.90	3,602,375	142,509,803	39.560	31.89	31.85	31.89	31.01	31.89	4,507,833	31.614	2.31%
2022-11-14	0	39.00	38.90	39.00	38.65	39.70	4,612,075	180,409,125	39.117	31.17	31.09	31.17	30.89	31.73	5,771,321	31.260	-0.26%
2022-11-11	0	39.10	39.10	39.15	38.50	39.65	6,731,391	263,918,827	39.207	31.25	31.25	31.29	30.77	31.69	8,423,327	31.332	3.99%
2022-11-10	0	37.60	37.55	37.60	37.00	37.80	2,641,495	98,735,406	37.379	30.05	30.01	30.05	29.57	30.21	3,305,435	29.871	-0.53%
2022-11-09	0	37.80	37.80	37.85	37.65	38.35	3,099,743	117,456,377	37.892	30.21	30.21	30.25	30.09	30.65	3,878,864	30.281	-1.18%
2022-11-08	0	38.25	38.20	38.25	37.75	38.35	1,517,555	57,955,046	38.190	30.57	30.53	30.57	30.17	30.65	1,898,993	30.519	0.13%
2022-11-07	0	38.20	38.15	38.20	37.20	38.40	2,843,391	108,288,072	38.084	30.53	30.49	30.53	29.73	30.69	3,558,078	30.434	2.14%
2022-11-04	0	37.40	37.40	37.45	37.05	37.75	4,615,196	172,628,601	37.404	29.89	29.89	29.93	29.61	30.17	5,775,226	29.891	-0.93%
2022-11-03	0	37.75	37.70	37.75	37.35	38.00	2,317,417	87,218,140	37.636	30.17	30.13	30.17	29.85	30.37	2,899,900	30.076	-0.79%
2022-11-02	0	38.05	38.00	38.05	37.55	38.35	2,313,738	87,911,721	37.996	30.41	30.37	30.41	30.01	30.65	2,895,296	30.364	-0.13%
2022-11-01	0	38.10	38.00	38.10	37.55	38.15	2,984,219	113,216,031	37.938	30.45	30.37	30.45	30.01	30.49	3,734,303	30.318	1.46%
2022-10-31	0	37.55	37.50	37.55	37.15	38.70	6,584,939	248,635,797	37.758	30.01	29.97	30.01	29.69	30.93	8,240,065	30.174	-0.66%
2022-10-28	0	37.80	37.75	37.80	37.05	38.60	5,644,744	213,841,978	37.883	30.21	30.17	30.21	29.61	30.85	7,063,551	30.274	1.89%
2022-10-27	0	37.10	37.10	37.15	36.80	37.65	2,528,488	94,077,412	37.207	29.65	29.65	29.69	29.41	30.09	3,164,024	29.733	1.50%
2022-10-26	0	36.55	36.55	36.60	35.65	36.95	4,149,287	151,397,510	36.488	29.21	29.21	29.25	28.49	29.53	5,192,211	29.159	2.38%
2022-10-25	0	35.70	35.70	35.75	35.60	36.40	3,299,842	118,247,342	35.834	28.53	28.53	28.57	28.45	29.09	4,129,258	28.636	-0.14%
2022-10-24	0	35.75	35.75	35.80	35.55	36.10	3,319,667	118,867,710	35.807	28.57	28.57	28.61	28.41	28.85	4,154,066	28.615	0.28%
2022-10-21	0	35.65	35.65	35.70	35.45	36.95	3,601,948	129,013,927	35.818	28.49	28.49	28.53	28.33	29.53	4,507,298	28.623	-2.86%
2022-10-20	0	36.70	36.65	36.70	36.60	37.05	2,170,477	79,739,102	36.738	29.33	29.29	29.33	29.25	29.61	2,716,027	29.359	-0.94%
2022-10-19	0	37.05	37.00	37.05	36.65	37.75	4,009,257	149,576,021	37.308	29.61	29.57	29.61	29.29	30.17	5,016,985	29.814	0.95%
2022-10-18	0	36.70	36.70	36.80	36.45	36.85	2,409,621	88,375,828	36.676	29.33	29.33	29.41	29.13	29.45	3,015,280	29.309	0.69%
2022-10-17	0	36.45	36.45	36.55	36.30	36.85	1,792,708	65,449,947	36.509	29.13	29.13	29.21	29.01	29.45	2,243,305	29.176	-0.41%
2022-10-14	0	36.60	36.60	36.75	36.60	37.55	3,885,622	143,706,936	36.984	29.25	29.25	29.37	29.25	30.01	4,862,274	29.556	-0.95%
2022-10-13	0	36.95	36.95	37.00	36.55	37.30	2,359,272	87,175,431	36.950	29.53	29.53	29.57	29.21	29.81	2,952,275	29.528	0.14%
2022-10-12	0	36.90	36.90	37.15	36.85	38.15	4,687,346	174,730,181	37.277	29.49	29.49	29.69	29.45	30.49	5,865,511	29.789	-3.28%
2022-10-11	0	38.15	38.15	38.20	38.05	39.00	3,428,288	131,411,210	38.331	30.49	30.49	30.53	30.41	31.17	4,289,989	30.632	0.00%
2022-10-10	0	38.15	38.15	38.20	38.15	38.75	2,511,003	96,131,907	38.284	30.49	30.49	30.53	30.49	30.97	3,142,144	30.594	-1.55%
2022-10-07	0	38.75	38.75	38.80	38.75	39.55	3,914,977	152,754,698	39.018	30.97	30.97	31.01	30.97	31.61	4,899,007	31.181	-2.02%
2022-10-06	0	39.55	39.55	39.60	39.45	40.05	2,525,019	100,283,509	39.716	31.61	31.61	31.65	31.53	32.01	3,159,683	31.738	-0.38%
2022-10-05	0	39.70	39.65	39.70	39.55	40.10	4,742,722	188,463,701	39.737	31.73	31.69	31.73	31.61	32.05	5,934,806	31.756	1.15%
2022-10-03	0	39.25	39.25	39.30	39.00	39.45	4,073,306	159,798,222	39.231	31.37	31.37	31.41	31.17	31.53	5,097,132	31.351	-0.38%
2022-09-30	0	39.40	39.40	39.45	38.65	39.95	6,849,874	270,283,213	39.458	31.49	31.49	31.53	30.89	31.93	8,571,591	31.532	1.42%
2022-09-29	0	38.85	38.80	38.85	38.60	39.50	6,812,214	265,602,008	38.989	31.05	31.01	31.05	30.85	31.57	8,524,465	31.158	1.30%
2022-09-28	0	38.35	38.30	38.35	38.05	40.05	8,533,029	329,737,002	38.642	30.65	30.61	30.65	30.41	32.01	10,677,807	30.881	-5.19%
2022-09-27	0	40.45	40.40	40.45	40.25	41.55	3,455,257	140,362,646	40.623	32.33	32.29	32.33	32.17	33.20	4,323,737	32.463	-2.06%
2022-09-26	0	41.30	41.25	41.30	41.25	42.30	5,152,471	213,782,145	41.491	33.00	32.96	33.00	32.96	33.80	6,447,546	33.157	-2.71%
2022-09-23	0	42.45	42.45	42.55	41.55	42.55	4,290,380	180,107,665	41.979	33.92	33.92	34.00	33.20	34.00	5,368,768	33.547	0.59%
2022-09-22	0	42.20	42.15	42.20	41.85	43.00	3,225,353	135,937,416	42.147	33.72	33.68	33.72	33.44	34.36	4,036,046	33.681	-1.63%
2022-09-21	0	42.90	42.90	42.95	42.80	43.40	2,470,040	106,174,119	42.985	34.28	34.28	34.32	34.20	34.68	3,090,885	34.351	-1.61%
2022-09-20	0	43.60	43.60	43.70	43.45	44.15	2,116,757	92,508,534	43.703	34.84	34.84	34.92	34.72	35.28	2,648,804	34.925	-0.46%
2022-09-19	0	43.80	43.75	43.80	43.00	43.95	1,799,878	78,573,207	43.655	35.00	34.96	35.00	34.36	35.12	2,252,278	34.886	1.04%
2022-09-16	0	43.35	43.25	43.35	43.00	43.40	3,985,922	172,576,512	43.297	34.64	34.56	34.64	34.36	34.68	4,987,784	34.600	0.46%
2022-09-15	0	43.15	43.15	43.20	42.95	43.50	2,619,206	112,942,886	43.121	34.48	34.48	34.52	34.32	34.76	3,277,544	34.460	-0.46%
2022-09-14	0	43.35	43.35	43.40	43.20	43.85	2,386,575	103,619,633	43.418	34.64	34.64	34.68	34.52	35.04	2,986,441	34.697	-1.37%
2022-09-13	0	43.95	43.95	44.00	43.55	44.35	1,852,923	81,489,694	43.979	35.12	35.12	35.16	34.80	35.44	2,318,656	35.145	0.00%
2022-09-09	0	43.95	43.95	44.00	43.85	44.40	1,681,953	74,197,962	44.114	35.12	35.12	35.16	35.04	35.48	2,104,712	35.253	-0.11%
2022-09-08	0	44.00	43.90	44.00	43.90	44.55	2,042,112	89,895,907	44.021	35.16	35.08	35.16	35.08	35.60	2,555,397	35.179	-0.68%
2022-09-07	0	44.30	44.30	44.35	43.85	44.55	3,371,971	148,945,835	44.172	35.40	35.40	35.44	35.04	35.60	4,219,517	35.299	-0.67%
2022-09-06	0	44.60	44.60	44.65	44.40	45.50	2,161,281	96,556,951	44.676	35.64	35.64	35.68	35.48	36.36	2,704,519	35.702	-1.00%
2022-09-05	0	45.05	45.00	45.05	44.70	45.20	2,103,681	94,824,639	45.076	36.00	35.96	36.00	35.72	36.12	2,632,442	36.022	-0.44%
2022-09-02	0	45.25	45.20	45.25	45.05	45.70	2,216,862	100,310,350	45.249	36.16	36.12	36.16	36.00	36.52	2,774,071	36.160	-0.44%
2022-09-01	0	45.45	45.45	45.50	45.25	46.70	2,422,424	110,481,756	45.608	36.32	36.32	36.36	36.16	37.32	3,031,301	36.447	-1.67%
2022-08-31	0	47.00	47.00	47.10	46.85	47.25	4,819,110	226,618,440	47.025	36.94	36.94	37.01	36.82	37.13	6,132,162	36.956	-0.42%
2022-08-30	0	47.20	47.15	47.20	47.05	47.80	2,343,290	110,739,015	47.258	37.09	37.05	37.09	36.98	37.56	2,981,761	37.139	-0.74%
2022-08-29	0	47.55	47.55	47.60	47.50	47.75	1,963,374	93,452,229	47.598	37.37	37.37	37.41	37.33	37.53	2,498,330	37.406	-0.63%
2022-08-26	0	47.85	47.85	47.90	47.80	48.20	2,755,381	132,016,728	47.912	37.60	37.60	37.64	37.56	37.88	3,506,133	37.653	-0.21%
2022-08-25	0	47.95	47.95	48.00	47.85	48.40	1,562,803	75,102,172	48.056	37.68	37.68	37.72	37.60	38.04	1,988,616	37.766	-0.31%
2022-08-24	0	48.10	48.10	48.15	47.85	49.00	3,476,180	167,597,851	48.213	37.80	37.80	37.84	37.60	38.51	4,423,327	37.890	-1.23%
2022-08-23	0	48.70	48.70	48.75	48.70	49.50	2,328,858	113,812,598	48.871	38.27	38.27	38.31	38.27	38.90	2,963,397	38.406	-1.02%
2022-08-22	0	49.20	49.20	49.25	49.10	49.75	2,359,173	116,341,515	49.315	38.67	38.67	38.70	38.59	39.10	3,001,972	38.755	-0.71%
2022-08-19	0	49.55	49.50	49.55	49.50	50.00	1,920,242	95,321,587	49.640	38.94	38.90	38.94	38.90	39.29	2,443,446	39.011	-0.80%
2022-08-18	0	49.95	49.95	50.00	49.75	50.55	1,889,688	94,721,221	50.125	39.25	39.25	39.29	39.10	39.73	2,404,567	39.392	-0.60%
2022-08-17	0	50.25	50.25	50.30	50.15	50.80	2,249,654	113,328,009	50.376	39.49	39.49	39.53	39.41	39.92	2,862,612	39.589	0.10%
2022-08-16	0	50.20	50.15	50.20	50.00	50.50	1,703,469	85,555,304	50.224	39.45	39.41	39.45	39.29	39.69	2,167,609	39.470	0.10%
2022-08-15	0	50.15	50.10	50.15	49.70	50.30	1,164,282	58,176,918	49.968	39.41	39.37	39.41	39.06	39.53	1,481,511	39.269	0.30%
2022-08-12	0	50.00	50.00	50.10	49.65	50.15	1,433,139	71,610,473	49.968	39.29	39.29	39.37	39.02	39.41	1,823,623	39.268	0.30%
2022-08-11	0	49.85	49.85	49.90	49.55	50.10	1,952,033	97,336,596	49.864	39.18	39.18	39.22	38.94	39.37	2,483,899	39.187	0.61%
2022-08-10	0	49.55	49.55	49.60	49.30	49.80	1,720,478	85,285,670	49.571	38.94	38.94	38.98	38.74	39.14	2,189,253	38.957	0.10%
2022-08-09	0	49.50	49.45	49.50	49.35	49.85	1,932,873	95,785,731	49.556	38.90	38.86	38.90	38.78	39.18	2,459,519	38.945	-0.40%
2022-08-08	0	49.70	49.70	49.75	49.35	49.95	1,363,709	67,750,013	49.681	39.06	39.06	39.10	38.78	39.25	1,735,276	39.043	-0.40%
2022-08-05	0	49.90	49.90	49.95	49.40	50.10	1,840,243	91,654,133	49.805	39.22	39.22	39.25	38.82	39.37	2,341,650	39.141	-0.30%
2022-08-04	0	50.05	50.00	50.05	49.20	50.90	4,371,750	218,409,889	49.959	39.33	39.29	39.33	38.67	40.00	5,562,911	39.262	-1.18%
2022-08-03	0	50.65	50.65	50.75	50.60	51.20	1,562,728	79,301,426	50.746	39.80	39.80	39.88	39.77	40.24	1,988,521	39.880	-0.88%
2022-08-02	0	51.10	51.10	51.15	50.75	51.30	2,190,377	111,670,188	50.982	40.16	40.16	40.20	39.88	40.32	2,787,184	40.066	-0.58%
2022-08-01	0	51.40	51.40	51.45	50.95	51.75	2,215,176	113,894,161	51.415	40.39	40.39	40.43	40.04	40.67	2,818,740	40.406	0.10%
2022-07-29	0	51.35	51.25	51.35	50.90	51.90	3,192,662	164,104,263	51.400	40.35	40.28	40.35	40.00	40.79	4,062,559	40.394	0.88%
2022-07-28	0	50.90	50.85	50.90	50.70	51.30	2,464,465	125,598,184	50.964	40.00	39.96	40.00	39.84	40.32	3,135,952	40.051	-0.29%
2022-07-27	0	51.05	50.95	51.05	50.10	51.05	2,810,492	142,625,834	50.748	40.12	40.04	40.12	39.37	40.12	3,576,260	39.881	1.39%
2022-07-26	0	50.35	50.35	50.45	50.25	51.30	3,454,429	174,814,855	50.606	39.57	39.57	39.65	39.49	40.32	4,395,649	39.770	-1.08%
2022-07-25	0	50.90	50.90	50.95	50.80	51.30	1,571,613	80,127,908	50.985	40.00	40.00	40.04	39.92	40.32	1,999,827	40.067	-0.78%
2022-07-22	0	51.30	51.25	51.30	50.20	51.30	2,691,948	137,219,248	50.974	40.32	40.28	40.32	39.45	40.32	3,425,417	40.059	1.18%
2022-07-21	0	50.70	50.65	50.70	50.45	50.90	1,894,154	96,027,583	50.697	39.84	39.80	39.84	39.65	40.00	2,410,250	39.841	-0.20%
2022-07-20	0	50.80	50.80	50.85	50.50	51.00	1,439,476	73,108,436	50.788	39.92	39.92	39.96	39.69	40.08	1,831,687	39.913	0.30%
2022-07-19	0	50.65	50.65	50.70	50.60	50.95	1,348,975	68,403,094	50.707	39.80	39.80	39.84	39.77	40.04	1,716,527	39.850	-0.98%
2022-07-18	0	51.15	51.05	51.15	50.25	51.20	2,463,227	125,551,154	50.970	40.20	40.12	40.20	39.49	40.24	3,134,377	40.056	1.49%
2022-07-15	0	50.40	50.35	50.40	49.90	50.95	3,400,908	171,219,618	50.345	39.61	39.57	39.61	39.22	40.04	4,327,546	39.565	-0.59%
2022-07-14	0	50.70	50.65	50.70	50.25	51.00	2,214,230	112,126,519	50.639	39.84	39.80	39.84	39.49	40.08	2,817,536	39.796	-0.20%
2022-07-13	0	50.80	50.70	50.80	50.05	50.85	3,730,307	188,911,291	50.642	39.92	39.84	39.92	39.33	39.96	4,746,695	39.798	0.89%
2022-07-12	0	50.35	50.25	50.35	49.65	50.50	3,060,080	153,845,870	50.275	39.57	39.49	39.57	39.02	39.69	3,893,853	39.510	0.90%
2022-07-11	0	49.90	49.75	49.90	49.50	50.00	1,250,534	62,213,379	49.749	39.22	39.10	39.22	38.90	39.29	1,591,264	39.097	0.00%
2022-07-08	0	49.90	49.80	49.90	49.45	50.05	1,299,442	64,688,487	49.782	39.22	39.14	39.22	38.86	39.33	1,653,498	39.122	0.40%
2022-07-07	0	49.70	49.65	49.70	49.10	49.70	1,732,014	85,811,164	49.544	39.06	39.02	39.06	38.59	39.06	2,203,932	38.935	0.51%
2022-07-06	0	49.45	49.40	49.45	49.10	49.50	2,268,592	111,882,482	49.318	38.86	38.82	38.86	38.59	38.90	2,886,710	38.758	-0.10%
2022-07-05	0	49.50	49.45	49.50	49.30	49.85	1,342,212	66,516,338	49.557	38.90	38.86	38.90	38.74	39.18	1,707,921	38.946	-0.10%
2022-07-04	0	49.55	49.45	49.55	49.15	50.05	3,836,819	190,196,673	49.571	38.94	38.86	38.94	38.63	39.33	4,882,228	38.957	0.41%
2022-06-30	0	49.35	49.35	49.40	49.25	50.20	6,681,852	331,604,131	49.628	38.78	38.78	38.82	38.70	39.45	8,502,441	39.001	0.41%
2022-06-29	0	49.15	49.10	49.15	49.00	49.45	1,767,346	86,828,551	49.129	38.63	38.59	38.63	38.51	38.86	2,248,891	38.610	-0.10%
2022-06-28	0	49.20	49.20	49.25	48.85	49.50	2,242,614	110,317,663	49.192	38.67	38.67	38.70	38.39	38.90	2,853,654	38.658	0.82%
2022-06-27	0	48.80	48.80	48.85	48.65	49.45	1,654,538	81,107,892	49.021	38.35	38.35	38.39	38.23	38.86	2,105,346	38.525	0.41%
2022-06-24	0	48.60	48.50	48.60	48.30	48.80	1,605,285	77,997,893	48.588	38.19	38.11	38.19	37.96	38.35	2,042,673	38.184	0.21%
2022-06-23	0	48.50	48.50	48.60	48.50	49.00	1,967,370	95,627,673	48.607	38.11	38.11	38.19	38.11	38.51	2,503,415	38.199	-0.61%
2022-06-22	0	48.80	48.80	48.85	48.70	49.80	2,210,162	108,536,702	49.108	38.35	38.35	38.39	38.27	39.14	2,812,360	38.593	-1.71%
2022-06-21	0	49.65	49.60	49.65	48.95	49.95	4,456,378	220,872,095	49.563	39.02	38.98	39.02	38.47	39.25	5,670,597	38.950	1.74%
2022-06-20	0	48.80	48.80	48.85	48.65	49.40	2,465,830	120,742,669	48.966	38.35	38.35	38.39	38.23	38.82	3,137,689	38.481	-0.20%
2022-06-17	0	48.90	48.85	48.90	48.80	49.70	5,404,987	265,284,617	49.081	38.43	38.39	38.43	38.35	39.06	6,877,672	38.572	-0.41%
2022-06-16	0	49.10	49.10	49.15	48.90	49.90	2,968,533	146,390,015	49.314	38.59	38.59	38.63	38.43	39.22	3,777,362	38.755	-0.71%
2022-06-15	0	49.45	49.45	49.50	49.25	51.10	4,208,337	210,164,512	49.940	38.86	38.86	38.90	38.70	40.16	5,354,973	39.247	-3.32%
2022-06-14	0	51.15	51.00	51.15	50.30	51.25	2,334,821	119,069,521	50.997	40.20	40.08	40.20	39.53	40.28	2,970,984	40.077	0.49%
2022-06-13	0	50.90	50.85	50.90	50.00	51.25	3,541,474	179,769,920	50.761	40.00	39.96	40.00	39.29	40.28	4,506,411	39.892	0.99%
2022-06-10	0	50.40	50.35	50.40	50.25	50.65	3,165,338	159,651,844	50.438	39.61	39.57	39.61	39.49	39.80	4,027,790	39.638	0.20%
2022-06-09	0	50.30	50.25	50.30	50.20	51.10	4,102,042	207,026,957	50.469	39.53	39.49	39.53	39.45	40.16	5,219,716	39.662	-1.57%
2022-06-08	0	51.10	51.10	51.15	51.00	51.70	2,443,983	125,248,540	51.248	40.16	40.16	40.20	40.08	40.63	3,109,890	40.274	-0.49%
2022-06-07	0	51.35	51.30	51.35	51.10	51.50	3,428,353	175,849,447	51.293	40.35	40.32	40.35	40.16	40.47	4,362,469	40.310	-0.68%
2022-06-06	0	51.70	51.65	51.70	51.20	52.30	2,714,176	140,008,589	51.584	40.63	40.59	40.63	40.24	41.10	3,453,701	40.539	-1.52%
2022-06-02	0	52.50	52.30	52.50	51.35	52.60	3,200,168	167,276,427	52.271	41.26	41.10	41.26	40.35	41.34	4,072,111	41.079	2.34%
2022-06-01	0	51.30	51.25	51.30	50.90	51.65	2,633,197	134,903,609	51.232	40.32	40.28	40.32	40.00	40.59	3,350,658	40.262	0.10%
2022-05-31	0	51.25	51.25	51.30	51.20	52.40	7,843,919	402,438,516	51.306	40.28	40.28	40.32	40.24	41.18	9,981,134	40.320	-1.82%
2022-05-30	0	52.20	52.05	52.20	52.00	52.60	1,298,166	67,818,867	52.242	41.02	40.90	41.02	40.87	41.34	1,651,874	41.056	-0.29%
2022-05-27	0	52.35	52.30	52.35	51.85	52.75	2,770,113	144,817,003	52.278	41.14	41.10	41.14	40.75	41.45	3,524,879	41.084	0.10%
2022-05-26	0	52.30	52.20	52.30	51.75	52.35	2,261,777	117,719,773	52.047	41.10	41.02	41.10	40.67	41.14	2,878,038	40.903	0.67%
2022-05-25	0	51.95	51.90	51.95	51.75	52.75	2,727,710	142,197,490	52.131	40.83	40.79	40.83	40.67	41.45	3,470,923	40.968	-0.76%
2022-05-24	0	52.35	52.30	52.35	51.55	52.75	2,923,424	152,508,917	52.168	41.14	41.10	41.14	40.51	41.45	3,719,963	40.997	0.10%
2022-05-23	0	52.30	52.30	52.35	51.95	52.90	2,699,309	141,457,360	52.405	41.10	41.10	41.14	40.83	41.57	3,434,784	41.184	-0.49%
2022-05-20	0	54.60	54.60	54.65	54.00	54.75	2,967,617	161,548,378	54.437	41.31	41.31	41.34	40.85	41.42	3,922,762	41.182	1.20%
2022-05-19	0	53.95	53.95	54.05	53.85	54.45	3,578,026	193,376,972	54.046	40.81	40.81	40.89	40.74	41.19	4,729,634	40.886	-0.28%
2022-05-18	0	54.10	54.05	54.10	53.85	54.75	3,687,665	199,732,961	54.162	40.93	40.89	40.93	40.74	41.42	4,874,561	40.975	-1.28%
2022-05-17	0	54.80	54.75	54.80	54.40	54.90	2,120,744	116,056,807	54.725	41.46	41.42	41.46	41.15	41.53	2,803,318	41.400	0.27%
2022-05-16	0	54.65	54.65	54.70	54.15	54.70	1,451,681	79,102,014	54.490	41.34	41.34	41.38	40.97	41.38	1,918,913	41.222	0.28%
2022-05-13	0	54.50	54.45	54.50	53.85	54.50	2,391,410	130,048,369	54.381	41.23	41.19	41.23	40.74	41.23	3,161,099	41.140	1.21%
2022-05-12	0	53.85	53.85	53.95	53.55	54.50	3,016,984	162,680,244	53.921	40.74	40.74	40.81	40.51	41.23	3,988,018	40.792	-0.74%
2022-05-11	0	54.25	54.20	54.25	53.90	54.70	3,680,362	200,055,389	54.358	41.04	41.00	41.04	40.78	41.38	4,864,908	41.122	-0.09%
2022-05-10	0	54.30	54.30	54.40	52.55	54.65	5,862,143	316,930,728	54.064	41.08	41.08	41.15	39.75	41.34	7,748,907	40.900	0.46%
2022-05-06	0	54.05	54.05	54.10	53.40	54.30	4,116,288	222,027,321	53.939	40.89	40.89	40.93	40.40	41.08	5,441,139	40.805	0.37%
2022-05-05	0	53.85	53.80	53.85	53.70	54.40	2,292,724	123,897,917	54.040	40.74	40.70	40.74	40.62	41.15	3,030,650	40.882	0.28%
2022-05-04	0	53.70	53.65	53.70	53.10	53.70	1,632,915	87,372,790	53.507	40.62	40.59	40.62	40.17	40.62	2,158,478	40.479	1.13%
2022-05-03	0	53.10	53.05	53.10	51.95	53.35	2,800,818	148,145,362	52.894	40.17	40.13	40.17	39.30	40.36	3,702,277	40.015	0.47%
2022-04-29	0	52.85	52.85	52.95	52.65	54.20	5,229,264	278,247,937	53.210	39.98	39.98	40.06	39.83	41.00	6,912,333	40.254	-2.49%
2022-04-28	0	54.20	54.05	54.20	53.60	54.20	3,070,800	165,924,179	54.033	41.00	40.89	41.00	40.55	41.00	4,059,155	40.877	0.93%
2022-04-27	0	53.70	53.60	53.70	53.15	53.80	2,716,378	145,619,865	53.608	40.62	40.55	40.62	40.21	40.70	3,590,660	40.555	0.00%
2022-04-26	0	53.70	53.65	53.70	53.00	53.95	4,694,204	252,035,761	53.691	40.62	40.59	40.62	40.10	40.81	6,205,061	40.618	0.47%
2022-04-25	0	53.45	53.40	53.45	52.40	53.50	3,713,829	197,886,348	53.284	40.44	40.40	40.44	39.64	40.47	4,909,146	40.310	1.14%
2022-04-22	0	52.85	52.80	52.85	52.25	52.85	1,754,237	92,449,318	52.701	39.98	39.94	39.98	39.53	39.98	2,318,848	39.869	-0.09%
2022-04-21	0	52.90	52.85	52.90	52.20	52.95	2,641,448	139,091,880	52.657	40.02	39.98	40.02	39.49	40.06	3,491,613	39.836	1.44%
2022-04-20	0	52.15	52.15	52.20	51.95	52.35	1,118,672	58,337,804	52.149	39.45	39.45	39.49	39.30	39.60	1,478,723	39.451	-0.38%
2022-04-19	0	52.35	52.35	52.40	51.65	52.55	2,051,608	107,168,456	52.236	39.60	39.60	39.64	39.07	39.75	2,711,930	39.517	-0.19%
2022-04-14	0	52.45	52.40	52.45	52.05	52.50	1,957,292	102,515,963	52.376	39.68	39.64	39.68	39.38	39.72	2,587,258	39.623	0.48%
2022-04-13	0	52.20	52.15	52.20	51.85	52.20	1,112,393	57,948,000	52.093	39.49	39.45	39.49	39.23	39.49	1,470,423	39.409	0.29%
2022-04-12	0	52.05	52.00	52.05	51.75	52.30	1,794,146	93,435,809	52.078	39.38	39.34	39.38	39.15	39.57	2,371,602	39.398	-0.29%
2022-04-11	0	52.20	52.15	52.20	51.60	52.20	2,466,168	128,405,035	52.067	39.49	39.45	39.49	39.04	39.49	3,259,918	39.389	0.38%
2022-04-08	0	52.00	51.95	52.00	51.65	52.20	2,187,380	113,648,902	51.957	39.34	39.30	39.34	39.07	39.49	2,891,401	39.306	0.29%
2022-04-07	0	51.85	51.80	51.85	51.40	51.90	2,464,889	127,658,639	51.791	39.23	39.19	39.23	38.88	39.26	3,258,228	39.180	0.88%
2022-04-06	0	51.40	51.35	51.40	51.15	51.80	2,436,653	125,211,063	51.386	38.88	38.85	38.88	38.70	39.19	3,220,904	38.875	0.00%
2022-04-04	0	51.40	51.40	51.45	51.25	51.70	1,618,972	83,252,707	51.423	38.88	38.88	38.92	38.77	39.11	2,140,047	38.902	-0.58%
2022-04-01	0	51.70	51.65	51.70	50.80	51.80	2,420,130	124,545,038	51.462	39.11	39.07	39.11	38.43	39.19	3,199,063	38.932	1.27%
2022-03-31	0	51.05	51.00	51.05	50.70	51.70	3,915,342	199,786,420	51.027	38.62	38.58	38.62	38.36	39.11	5,175,517	38.602	-0.87%
2022-03-30	0	51.50	51.50	51.55	51.25	51.75	2,312,722	119,117,573	51.505	38.96	38.96	39.00	38.77	39.15	3,057,085	38.964	-0.10%
2022-03-29	0	51.55	51.50	51.55	51.00	51.75	2,465,193	126,899,036	51.476	39.00	38.96	39.00	38.58	39.15	3,258,630	38.942	0.59%
2022-03-28	0	51.25	51.20	51.25	50.85	51.50	1,553,563	79,469,332	51.153	38.77	38.73	38.77	38.47	38.96	2,053,586	38.698	0.00%
2022-03-25	0	51.25	51.25	51.30	50.65	51.50	2,157,404	110,548,873	51.242	38.77	38.77	38.81	38.32	38.96	2,851,777	38.765	0.10%
2022-03-24	0	51.20	51.10	51.20	50.10	51.20	3,034,233	154,146,278	50.802	38.73	38.66	38.73	37.90	38.73	4,010,818	38.433	1.49%
2022-03-23	0	50.45	50.45	50.50	49.90	50.60	3,134,718	157,238,980	50.160	38.17	38.17	38.20	37.75	38.28	4,143,645	37.947	-0.30%
2022-03-22	0	50.60	50.50	50.60	50.10	50.80	3,053,696	154,164,651	50.485	38.28	38.20	38.28	37.90	38.43	4,036,546	38.192	0.70%
2022-03-21	0	50.25	50.25	50.30	49.90	50.75	3,281,338	164,826,068	50.231	38.01	38.01	38.05	37.75	38.39	4,337,456	38.001	-0.50%
2022-03-18	0	50.50	50.50	50.55	50.20	50.95	9,843,749	497,076,762	50.497	38.20	38.20	38.24	37.98	38.54	13,012,016	38.201	0.10%
2022-03-17	0	50.45	50.40	50.45	49.25	50.80	4,494,599	225,779,439	50.234	38.17	38.13	38.17	37.26	38.43	5,941,212	38.002	1.51%
2022-03-16	0	49.70	49.65	49.70	49.05	50.75	4,540,735	225,883,550	49.746	37.60	37.56	37.60	37.11	38.39	6,002,197	37.633	-1.00%
2022-03-15	0	50.20	50.20	50.25	49.90	51.95	5,906,165	296,849,946	50.261	37.98	37.98	38.01	37.75	39.30	7,807,098	38.023	-3.37%
2022-03-14	0	51.95	51.90	51.95	51.20	51.95	4,717,774	243,835,396	51.684	39.30	39.26	39.30	38.73	39.30	6,236,217	39.100	0.68%
2022-03-11	0	51.60	51.55	51.60	50.90	51.95	3,779,959	195,047,974	51.601	39.04	39.00	39.04	38.51	39.30	4,996,561	39.036	0.00%
2022-03-10	0	51.60	51.55	51.60	49.85	51.65	4,280,112	218,269,357	50.996	39.04	39.00	39.04	37.71	39.07	5,657,691	38.579	2.08%
2022-03-09	0	50.55	50.50	50.55	50.05	51.90	4,786,975	243,490,997	50.865	38.24	38.20	38.24	37.86	39.26	6,327,690	38.480	-0.79%
2022-03-08	0	50.95	50.95	51.00	50.45	51.20	4,656,278	237,098,359	50.920	38.54	38.54	38.58	38.17	38.73	6,154,928	38.522	0.69%
2022-03-07	0	50.60	50.60	50.65	49.45	50.70	8,099,521	405,540,585	50.070	38.28	38.28	38.32	37.41	38.36	10,706,398	37.878	3.16%
2022-03-04	0	49.05	49.00	49.05	48.35	49.10	3,424,688	167,264,784	48.841	37.11	37.07	37.11	36.58	37.14	4,526,944	36.949	1.03%
2022-03-03	0	48.55	48.40	48.55	47.90	48.55	1,842,621	89,158,099	48.387	36.73	36.62	36.73	36.24	36.73	2,435,679	36.605	1.04%
2022-03-02	0	48.05	48.00	48.05	47.90	48.50	2,849,215	137,062,686	48.105	36.35	36.31	36.35	36.24	36.69	3,766,251	36.392	-1.94%
2022-03-01	0	49.00	48.95	49.00	48.70	49.15	1,965,823	96,223,644	48.948	37.07	37.03	37.07	36.84	37.18	2,598,534	37.030	-0.51%
2022-02-28	0	49.25	49.20	49.25	48.40	49.50	5,925,166	290,858,693	49.089	37.26	37.22	37.26	36.62	37.45	7,832,215	37.136	-0.71%
2022-02-25	0	49.60	49.55	49.60	48.90	49.80	2,227,838	110,220,861	49.474	37.52	37.49	37.52	36.99	37.67	2,944,880	37.428	0.30%
2022-02-24	0	49.45	49.35	49.45	49.00	49.70	2,539,047	125,186,464	49.305	37.41	37.33	37.41	37.07	37.60	3,356,254	37.299	-0.50%
2022-02-23	0	49.70	49.70	49.75	49.50	50.10	1,892,137	94,149,727	49.758	37.60	37.60	37.64	37.45	37.90	2,501,132	37.643	-0.20%
2022-02-22	0	49.80	49.75	49.80	49.30	50.15	1,722,598	85,566,771	49.673	37.67	37.64	37.67	37.30	37.94	2,277,026	37.578	-0.70%
2022-02-21	0	50.15	50.15	50.20	49.60	50.35	1,907,214	95,280,893	49.958	37.94	37.94	37.98	37.52	38.09	2,521,062	37.794	0.20%
2022-02-18	0	50.05	50.00	50.05	49.90	50.15	1,874,139	93,784,210	50.041	37.86	37.83	37.86	37.75	37.94	2,477,341	37.857	-0.20%
2022-02-17	0	50.15	50.10	50.15	49.75	50.20	1,572,112	78,749,608	50.092	37.94	37.90	37.94	37.64	37.98	2,078,105	37.895	0.00%
2022-02-16	0	50.15	50.10	50.15	49.75	50.30	1,727,759	86,554,238	50.096	37.94	37.90	37.94	37.64	38.05	2,283,848	37.898	-0.30%
2022-02-15	0	50.30	50.15	50.30	49.70	50.30	2,509,680	125,984,610	50.199	38.05	37.94	38.05	37.60	38.05	3,317,435	37.977	0.80%
2022-02-14	0	49.90	49.90	49.95	49.75	50.00	1,886,311	94,174,235	49.925	37.75	37.75	37.79	37.64	37.83	2,493,431	37.769	0.00%
2022-02-11	0	49.90	49.85	49.90	49.50	49.95	2,204,883	109,849,963	49.821	37.75	37.71	37.75	37.45	37.79	2,914,537	37.690	0.00%
2022-02-10	0	49.90	49.80	49.90	49.45	49.90	2,754,086	136,907,255	49.711	37.75	37.67	37.75	37.41	37.75	3,640,504	37.607	0.50%
2022-02-09	0	49.65	49.55	49.65	49.10	49.65	2,528,501	125,209,371	49.519	37.56	37.49	37.56	37.14	37.56	3,342,314	37.462	0.91%
2022-02-08	0	49.20	49.15	49.20	48.65	49.20	2,492,796	122,149,183	49.001	37.22	37.18	37.22	36.80	37.22	3,295,117	37.070	0.92%
2022-02-07	0	48.75	48.70	48.75	48.60	49.10	1,369,346	66,787,262	48.773	36.88	36.84	36.88	36.77	37.14	1,810,078	36.897	-0.10%
2022-02-04	0	48.80	48.70	48.80	47.60	48.80	3,662,953	177,150,369	48.363	36.92	36.84	36.92	36.01	36.92	4,841,896	36.587	1.99%
2022-01-31	0	47.85	47.85	47.90	47.65	48.50	2,483,298	118,916,485	47.887	36.20	36.20	36.24	36.05	36.69	3,282,562	36.227	-1.34%
2022-01-28	0	48.50	48.50	48.55	48.40	49.10	2,682,178	130,335,808	48.593	36.69	36.69	36.73	36.62	37.14	3,545,452	36.761	-0.72%
2022-01-27	0	48.85	48.80	48.85	48.15	48.85	2,295,482	111,669,894	48.648	36.96	36.92	36.96	36.43	36.96	3,034,296	36.803	0.62%
2022-01-26	0	48.55	48.50	48.55	48.30	48.65	1,435,685	69,638,542	48.505	36.73	36.69	36.73	36.54	36.80	1,897,768	36.695	0.21%
2022-01-25	0	48.45	48.40	48.45	48.15	48.70	2,783,366	134,754,558	48.414	36.65	36.62	36.65	36.43	36.84	3,679,208	36.626	-0.21%
2022-01-24	0	48.55	48.55	48.60	48.40	48.80	1,595,793	77,534,334	48.587	36.73	36.73	36.77	36.62	36.92	2,109,408	36.756	-0.10%
2022-01-21	0	48.60	48.50	48.60	48.40	48.80	2,730,369	132,706,301	48.604	36.77	36.69	36.77	36.62	36.92	3,609,154	36.769	0.10%
2022-01-20	0	48.55	48.55	48.60	48.30	48.85	2,281,559	110,783,525	48.556	36.73	36.73	36.77	36.54	36.96	3,015,892	36.733	-0.31%
2022-01-19	0	48.70	48.65	48.70	48.35	48.80	2,089,009	101,463,900	48.570	36.84	36.80	36.84	36.58	36.92	2,761,369	36.744	0.21%
2022-01-18	0	48.60	48.55	48.60	48.20	49.00	1,748,508	84,749,882	48.470	36.77	36.73	36.77	36.46	37.07	2,311,275	36.668	-0.51%
2022-01-17	0	48.85	48.75	48.90	48.50	49.00	1,212,405	59,107,248	48.752	36.96	36.88	36.99	36.69	37.07	1,602,625	36.882	0.21%
2022-01-14	0	48.75	48.75	48.80	48.75	49.25	1,894,987	92,642,913	48.888	36.88	36.88	36.92	36.88	37.26	2,504,899	36.985	-0.10%
2022-01-13	0	48.80	48.75	48.80	48.45	49.00	1,544,220	75,235,005	48.720	36.92	36.88	36.92	36.65	37.07	2,041,236	36.858	0.72%
2022-01-12	0	48.45	48.40	48.45	48.20	48.65	1,242,756	60,200,687	48.441	36.65	36.62	36.65	36.46	36.80	1,642,744	36.646	-0.21%
2022-01-11	0	48.55	48.45	48.55	48.30	48.95	2,433,293	118,186,807	48.571	36.73	36.65	36.73	36.54	37.03	3,216,462	36.744	-0.31%
2022-01-10	0	48.70	48.65	48.70	48.55	49.10	918,375	44,766,062	48.745	36.84	36.80	36.84	36.73	37.14	1,213,959	36.876	0.10%
2022-01-07	0	48.65	48.60	48.65	48.50	49.05	1,240,842	60,372,646	48.655	36.80	36.77	36.80	36.69	37.11	1,640,214	36.808	-0.82%
2022-01-06	0	49.05	49.00	49.05	48.55	49.10	1,425,319	69,709,358	48.908	37.11	37.07	37.11	36.73	37.14	1,884,066	36.999	-0.30%
2022-01-05	0	49.20	49.20	49.25	48.75	49.40	2,075,095	102,014,748	49.161	37.22	37.22	37.26	36.88	37.37	2,742,976	37.191	0.20%
2022-01-04	0	49.10	49.10	49.15	49.00	49.65	1,365,859	67,213,900	49.210	37.14	37.14	37.18	37.07	37.56	1,805,469	37.228	-0.30%
2022-01-03	0	49.25	49.20	49.25	48.90	49.45	1,455,253	71,611,822	49.209	37.26	37.22	37.26	36.99	37.41	1,923,635	37.227	1.34%
2021-12-31	0	48.60	48.60	48.65	48.35	49.25	1,312,195	63,982,895	48.760	36.77	36.77	36.80	36.58	37.26	1,734,533	36.888	-1.32%
2021-12-30	0	49.25	49.25	49.30	49.05	49.35	1,316,783	64,805,362	49.215	37.26	37.26	37.30	37.11	37.33	1,740,597	37.232	0.20%
2021-12-29	0	49.15	49.15	49.20	48.95	49.30	570,214	28,017,272	49.135	37.18	37.18	37.22	37.03	37.30	753,741	37.171	-0.10%
2021-12-28	0	49.20	49.15	49.20	48.70	49.30	1,899,693	93,274,656	49.100	37.22	37.18	37.22	36.84	37.30	2,511,120	37.145	1.03%
2021-12-24	0	48.70	48.60	48.70	48.60	48.90	264,164	12,865,241	48.702	36.84	36.77	36.84	36.77	36.99	349,187	36.843	0.00%
2021-12-23	0	48.70	48.70	48.75	48.30	48.95	1,224,057	59,616,933	48.704	36.84	36.84	36.88	36.54	37.03	1,618,027	36.845	0.72%
2021-12-22	0	48.35	48.35	48.40	48.15	48.50	1,493,157	72,178,678	48.340	36.58	36.58	36.62	36.43	36.69	1,973,738	36.570	-0.10%
2021-12-21	0	48.40	48.35	48.40	48.30	49.15	2,632,740	128,253,859	48.715	36.62	36.58	36.62	36.54	37.18	3,480,103	36.853	-0.51%
2021-12-20	0	48.65	48.60	48.65	48.10	48.85	2,870,274	139,682,542	48.665	36.80	36.77	36.80	36.39	36.96	3,794,088	36.816	0.52%
2021-12-17	0	48.40	48.40	48.45	48.05	48.70	3,805,632	184,331,920	48.437	36.62	36.62	36.65	36.35	36.84	5,030,497	36.643	-0.10%
2021-12-16	0	48.45	48.40	48.45	47.75	48.50	1,705,517	82,382,257	48.303	36.65	36.62	36.65	36.12	36.69	2,254,447	36.542	0.52%
2021-12-15	0	48.20	48.15	48.20	47.70	48.75	2,587,816	124,915,142	48.270	36.46	36.43	36.46	36.09	36.88	3,420,719	36.517	0.94%
2021-12-14	0	47.75	47.65	47.75	47.15	47.75	1,697,492	80,754,031	47.573	36.12	36.05	36.12	35.67	36.12	2,243,840	35.989	1.17%
2021-12-13	0	47.20	47.20	47.25	47.10	47.70	1,367,971	64,791,042	47.363	35.71	35.71	35.75	35.63	36.09	1,808,260	35.831	-0.11%
2021-12-10	0	47.25	47.20	47.25	46.55	47.30	1,830,367	86,220,508	47.106	35.75	35.71	35.75	35.22	35.78	2,419,481	35.636	0.85%
2021-12-09	0	46.85	46.80	46.85	46.70	47.50	1,917,367	90,029,993	46.955	35.44	35.40	35.44	35.33	35.93	2,534,483	35.522	-0.74%
2021-12-08	0	47.20	47.15	47.20	46.95	47.60	1,628,654	76,898,306	47.216	35.71	35.67	35.71	35.52	36.01	2,152,846	35.719	-0.94%
2021-12-07	0	47.65	47.65	47.70	46.80	47.95	2,231,284	106,211,641	47.601	36.05	36.05	36.09	35.40	36.27	2,949,436	36.011	0.85%
2021-12-06	0	47.25	47.25	47.30	47.00	47.65	2,675,474	126,437,726	47.258	35.75	35.75	35.78	35.56	36.05	3,536,591	35.751	0.21%
2021-12-03	0	47.15	47.15	47.20	46.40	47.20	3,054,282	143,653,269	47.033	35.67	35.67	35.71	35.10	35.71	4,037,320	35.581	0.32%
2021-12-02	0	47.00	46.95	47.00	46.30	47.10	2,721,511	127,639,166	46.900	35.56	35.52	35.56	35.03	35.63	3,597,445	35.481	0.75%
2021-12-01	0	46.65	46.65	46.70	46.60	47.40	3,195,412	149,667,046	46.838	35.29	35.29	35.33	35.25	35.86	4,223,874	35.434	-0.64%
2021-11-30	0	46.95	46.95	47.00	46.70	47.95	5,024,983	236,191,993	47.004	35.52	35.52	35.56	35.33	36.27	6,642,303	35.559	-1.78%
2021-11-29	0	47.80	47.75	47.80	47.25	48.10	1,976,639	94,520,861	47.819	36.16	36.12	36.16	35.75	36.39	2,612,832	36.176	0.10%
2021-11-26	0	47.75	47.70	47.75	47.65	48.25	1,812,525	86,598,495	47.778	36.12	36.09	36.12	36.05	36.50	2,395,897	36.145	-1.24%
2021-11-25	0	48.35	48.20	48.35	47.70	48.35	1,902,477	91,581,254	48.138	36.58	36.46	36.58	36.09	36.58	2,514,800	36.417	0.94%
2021-11-24	0	47.90	47.85	47.90	47.20	47.90	2,419,790	115,380,315	47.682	36.24	36.20	36.24	35.71	36.24	3,198,613	36.072	1.48%
2021-11-23	0	47.20	47.20	47.25	46.80	47.40	1,009,482	47,654,884	47.207	35.71	35.71	35.75	35.40	35.86	1,334,390	35.713	0.11%
2021-11-22	0	47.15	47.10	47.15	46.70	47.30	1,884,034	88,525,063	46.987	35.67	35.63	35.67	35.33	35.78	2,490,421	35.546	0.00%
2021-11-19	0	47.15	47.10	47.15	46.85	47.25	1,177,057	55,414,734	47.079	35.67	35.63	35.67	35.44	35.75	1,555,900	35.616	0.21%
2021-11-18	0	47.05	47.05	47.10	46.55	47.15	1,622,620	76,088,251	46.892	35.59	35.59	35.63	35.22	35.67	2,144,870	35.475	0.32%
2021-11-17	0	46.90	46.85	46.90	46.75	47.15	1,074,962	50,374,891	46.862	35.48	35.44	35.48	35.37	35.67	1,420,945	35.452	-0.53%
2021-11-16	0	47.15	47.15	47.20	47.10	47.75	1,455,516	68,747,948	47.233	35.67	35.67	35.71	35.63	36.12	1,923,982	35.732	-0.63%
2021-11-15	0	47.45	47.45	47.50	47.05	47.70	1,585,640	75,219,115	47.438	35.90	35.90	35.93	35.59	36.09	2,095,987	35.887	-0.32%
2021-11-12	0	47.60	47.50	47.60	47.20	47.60	1,771,684	84,100,297	47.469	36.01	35.93	36.01	35.71	36.01	2,341,911	35.911	0.85%
2021-11-11	0	47.20	47.15	47.20	46.25	47.50	1,617,459	76,085,813	47.040	35.71	35.67	35.71	34.99	35.93	2,138,047	35.587	0.21%
2021-11-10	0	47.10	47.00	47.10	46.55	47.75	2,002,007	94,263,445	47.084	35.63	35.56	35.63	35.22	36.12	2,646,364	35.620	-0.63%
2021-11-09	0	47.40	47.35	47.40	47.00	47.45	1,682,305	79,646,895	47.344	35.86	35.82	35.86	35.56	35.90	2,223,765	35.816	0.11%
2021-11-08	0	47.35	47.35	47.40	47.10	47.65	1,646,175	77,991,122	47.377	35.82	35.82	35.86	35.63	36.05	2,176,006	35.841	0.42%
2021-11-05	0	47.15	47.05	47.15	46.80	47.80	1,995,976	94,267,821	47.229	35.67	35.59	35.67	35.40	36.16	2,638,392	35.729	-0.32%
2021-11-04	0	47.30	47.20	47.30	46.85	47.30	1,632,851	77,031,214	47.176	35.78	35.71	35.78	35.44	35.78	2,158,393	35.689	0.53%
2021-11-03	0	47.05	47.00	47.05	46.40	47.35	1,941,624	91,104,813	46.922	35.59	35.56	35.59	35.10	35.82	2,566,547	35.497	-0.32%
2021-11-02	0	47.20	47.20	47.25	46.85	47.45	2,117,453	99,869,352	47.165	35.71	35.71	35.75	35.44	35.90	2,798,967	35.681	-0.11%
2021-11-01	0	47.25	47.15	47.25	46.80	47.80	1,271,759	60,007,907	47.185	35.75	35.67	35.75	35.40	36.16	1,681,082	35.696	-0.42%
2021-10-29	0	47.45	47.40	47.45	46.70	47.45	3,364,347	159,080,687	47.284	35.90	35.86	35.90	35.33	35.90	4,447,181	35.771	1.61%
2021-10-28	0	46.70	46.55	46.70	46.00	46.70	3,674,173	171,100,446	46.568	35.33	35.22	35.33	34.80	35.33	4,856,727	35.230	0.65%
2021-10-27	0	46.40	46.35	46.40	45.95	46.45	1,625,891	75,244,727	46.279	35.10	35.06	35.10	34.76	35.14	2,149,193	35.011	0.65%
2021-10-26	0	46.10	46.05	46.10	45.60	46.20	978,124	45,011,805	46.019	34.88	34.84	34.88	34.50	34.95	1,292,939	34.814	0.88%
2021-10-25	0	45.70	45.70	45.75	45.50	46.05	1,135,406	51,979,452	45.780	34.57	34.57	34.61	34.42	34.84	1,500,843	34.634	-0.44%
2021-10-22	0	45.90	45.85	45.90	45.75	46.35	875,609	40,199,575	45.910	34.72	34.69	34.72	34.61	35.06	1,157,429	34.732	-0.11%
2021-10-21	0	45.95	45.95	46.05	45.60	46.15	1,518,897	69,735,903	45.912	34.76	34.76	34.84	34.50	34.91	2,007,763	34.733	0.66%
2021-10-20	0	45.65	45.65	45.70	45.30	45.80	1,106,956	50,432,337	45.559	34.53	34.53	34.57	34.27	34.65	1,463,236	34.466	0.11%
2021-10-19	0	45.60	45.55	45.60	45.10	45.80	1,029,783	46,982,613	45.624	34.50	34.46	34.50	34.12	34.65	1,361,225	34.515	0.22%
2021-10-18	0	45.50	45.40	45.50	45.10	45.70	1,182,195	53,707,057	45.430	34.42	34.35	34.42	34.12	34.57	1,562,691	34.368	0.44%
2021-10-15	0	45.30	45.30	45.35	44.20	45.85	5,054,138	228,589,649	45.228	34.27	34.27	34.31	33.44	34.69	6,680,841	34.216	-0.11%
2021-10-12	0	45.35	45.30	45.35	45.05	45.45	1,744,411	78,988,917	45.281	34.31	34.27	34.31	34.08	34.38	2,305,860	34.256	0.67%
2021-10-11	0	45.05	45.05	45.15	45.05	45.95	3,504,471	158,538,039	45.239	34.08	34.08	34.16	34.08	34.76	4,632,405	34.224	-1.74%
2021-10-08	0	45.85	45.80	45.85	45.50	45.95	2,357,716	107,948,219	45.785	34.69	34.65	34.69	34.42	34.76	3,116,560	34.637	0.33%
2021-10-07	0	45.70	45.70	45.75	45.40	45.90	1,178,047	53,826,537	45.691	34.57	34.57	34.61	34.35	34.72	1,557,208	34.566	0.77%
2021-10-06	0	45.35	45.30	45.35	45.05	45.55	2,004,575	90,766,918	45.280	34.31	34.27	34.31	34.08	34.46	2,649,759	34.255	-0.33%
2021-10-05	0	45.50	45.50	45.55	45.10	45.70	1,811,787	82,312,055	45.431	34.42	34.42	34.46	34.12	34.57	2,394,921	34.369	0.66%
2021-10-04	0	45.20	45.20	45.25	45.05	45.90	2,033,476	92,037,265	45.261	34.19	34.19	34.23	34.08	34.72	2,687,962	34.241	-1.31%
2021-09-30	0	45.80	45.70	45.80	45.25	46.00	3,167,556	144,699,456	45.682	34.65	34.57	34.65	34.23	34.80	4,187,052	34.559	0.00%
2021-09-29	0	45.80	45.75	45.80	45.25	45.95	1,883,048	86,203,088	45.778	34.65	34.61	34.65	34.23	34.76	2,489,118	34.632	0.77%
2021-09-28	0	45.45	45.40	45.45	45.25	45.95	2,690,366	122,154,405	45.404	34.38	34.35	34.38	34.23	34.76	3,556,276	34.349	-0.66%
2021-09-27	0	45.75	45.75	45.80	45.70	46.25	1,934,294	88,747,152	45.881	34.61	34.61	34.65	34.57	34.99	2,556,858	34.709	0.11%
2021-09-24	0	45.70	45.70	45.75	45.60	47.00	2,184,792	100,464,238	45.983	34.57	34.57	34.61	34.50	35.56	2,887,980	34.787	-1.83%
2021-09-23	0	46.55	46.45	46.55	45.80	46.60	2,366,377	109,533,061	46.287	35.22	35.14	35.22	34.65	35.25	3,128,009	35.017	1.20%
2021-09-21	0	46.00	45.95	46.00	45.50	46.50	1,998,079	92,010,488	46.049	34.80	34.76	34.80	34.42	35.18	2,641,172	34.837	0.33%
2021-09-20	0	45.85	45.80	45.85	45.40	46.30	2,815,886	129,235,897	45.895	34.69	34.65	34.69	34.35	35.03	3,722,195	34.720	-0.86%
2021-09-17	0	46.25	46.20	46.25	46.15	47.75	6,728,010	312,119,528	46.391	34.99	34.95	34.99	34.91	36.12	8,893,459	35.095	-2.84%
2021-09-16	0	47.60	47.60	47.65	47.10	47.85	2,071,246	98,256,883	47.439	36.01	36.01	36.05	35.63	36.20	2,737,888	35.888	0.53%
2021-09-15	0	47.35	47.35	47.40	47.15	47.60	1,935,431	91,643,229	47.350	35.82	35.82	35.86	35.67	36.01	2,558,361	35.821	0.11%
2021-09-14	0	47.30	47.30	47.35	47.00	48.00	1,176,725	55,661,204	47.302	35.78	35.78	35.82	35.56	36.31	1,555,461	35.784	-0.32%
2021-09-13	0	47.45	47.35	47.45	47.00	47.80	2,146,696	101,681,302	47.366	35.90	35.82	35.90	35.56	36.16	2,837,622	35.833	0.00%
2021-09-10	0	47.45	47.45	47.50	47.30	47.95	1,104,318	52,529,528	47.567	35.90	35.90	35.93	35.78	36.27	1,459,749	35.985	0.11%
2021-09-09	0	47.40	47.35	47.40	47.35	47.80	1,543,605	73,308,255	47.492	35.86	35.82	35.86	35.82	36.16	2,040,423	35.928	0.00%
2021-09-08	0	47.40	47.25	47.40	46.70	47.40	2,739,308	129,321,361	47.209	35.86	35.75	35.86	35.33	35.86	3,620,970	35.715	1.07%
2021-09-07	0	46.90	46.90	47.05	46.70	47.60	3,492,286	164,163,963	47.008	35.48	35.48	35.59	35.33	36.01	4,616,298	35.562	-1.26%
2021-09-06	0	47.50	47.50	47.55	47.50	48.35	3,341,224	159,782,582	47.822	35.93	35.93	35.97	35.93	36.58	4,416,616	36.178	-1.25%
2021-09-03	0	48.10	48.10	48.25	48.05	48.80	2,622,041	126,398,317	48.206	36.39	36.39	36.50	36.35	36.92	3,465,960	36.468	-0.72%
2021-09-02	0	48.45	48.40	48.45	48.05	48.45	1,672,778	80,684,586	48.234	36.65	36.62	36.65	36.35	36.65	2,211,171	36.490	0.27%
2021-09-01	0	49.10	49.05	49.10	48.50	49.20	3,394,623	165,944,331	48.884	36.55	36.52	36.55	36.11	36.63	4,559,636	36.394	0.51%
2021-08-31	0	48.85	48.80	48.85	48.30	48.95	6,348,518	309,478,880	48.748	36.37	36.33	36.37	35.96	36.44	8,527,289	36.293	0.21%
2021-08-30	0	48.75	48.75	48.80	48.55	49.20	2,547,452	124,276,220	48.785	36.29	36.29	36.33	36.15	36.63	3,421,721	36.320	0.00%
2021-08-27	0	48.75	48.75	48.80	48.65	49.45	3,424,205	167,546,007	48.930	36.29	36.29	36.33	36.22	36.82	4,599,370	36.428	-1.32%
2021-08-26	0	49.40	49.35	49.40	49.20	49.75	2,818,136	139,172,788	49.385	36.78	36.74	36.78	36.63	37.04	3,785,302	36.767	-0.80%
2021-08-25	0	49.80	49.65	49.80	49.10	49.80	1,498,709	74,278,804	49.562	37.08	36.96	37.08	36.55	37.08	2,013,056	36.899	0.20%
2021-08-24	0	49.70	49.65	49.70	49.50	50.60	2,649,007	131,832,270	49.767	37.00	36.96	37.00	36.85	37.67	3,558,129	37.051	-1.68%
2021-08-23	0	50.55	50.50	50.55	49.95	50.80	2,237,895	112,982,138	50.486	37.63	37.60	37.63	37.19	37.82	3,005,926	37.586	1.71%
2021-08-20	0	49.70	49.70	49.75	49.35	50.20	2,681,860	133,660,045	49.839	37.00	37.00	37.04	36.74	37.37	3,602,257	37.105	0.00%
2021-08-19	0	49.70	49.65	49.70	48.90	49.80	1,179,022	58,299,065	49.447	37.00	36.96	37.00	36.41	37.08	1,583,655	36.813	0.40%
2021-08-18	0	49.50	49.50	49.55	49.45	50.10	1,396,725	69,403,857	49.690	36.85	36.85	36.89	36.82	37.30	1,876,072	36.994	0.20%
2021-08-17	0	49.40	49.40	49.45	49.30	50.40	2,820,014	139,612,516	49.508	36.78	36.78	36.82	36.70	37.52	3,787,825	36.858	-1.00%
2021-08-16	0	49.90	49.90	49.95	49.55	50.00	2,697,113	134,499,126	49.868	37.15	37.15	37.19	36.89	37.22	3,622,745	37.126	0.71%
2021-08-13	0	49.55	49.55	49.60	49.10	49.80	1,473,042	73,011,211	49.565	36.89	36.89	36.93	36.55	37.08	1,978,581	36.901	0.20%
2021-08-12	0	49.45	49.40	49.50	48.80	49.50	1,273,086	62,765,056	49.302	36.82	36.78	36.85	36.33	36.85	1,710,001	36.705	1.33%
2021-08-11	0	48.80	48.75	48.80	48.60	49.20	1,656,274	80,880,759	48.833	36.33	36.29	36.33	36.18	36.63	2,224,697	36.356	0.00%
2021-08-10	0	48.80	48.80	48.85	48.80	49.45	2,915,779	142,594,555	48.904	36.33	36.33	36.37	36.33	36.82	3,916,456	36.409	-1.61%
2021-08-09	0	49.60	49.55	49.60	49.15	50.00	974,743	48,302,314	49.554	36.93	36.89	36.93	36.59	37.22	1,309,269	36.893	0.92%
2021-08-06	0	49.15	49.10	49.15	49.05	50.05	2,340,042	115,430,668	49.328	36.59	36.55	36.59	36.52	37.26	3,143,130	36.725	-1.80%
2021-08-05	0	50.05	50.00	50.05	49.50	50.55	2,591,080	129,709,684	50.060	37.26	37.22	37.26	36.85	37.63	3,480,322	37.269	-0.89%
2021-08-04	0	50.50	50.40	50.50	50.00	50.50	1,880,069	94,654,758	50.346	37.60	37.52	37.60	37.22	37.60	2,525,297	37.483	0.90%
2021-08-03	0	50.05	50.00	50.05	49.80	50.50	1,347,496	67,429,775	50.041	37.26	37.22	37.26	37.08	37.60	1,809,948	37.255	-0.60%
2021-08-02	0	50.35	50.35	50.40	49.80	50.40	2,349,033	117,884,727	50.184	37.49	37.49	37.52	37.08	37.52	3,155,206	37.362	0.30%
2021-07-30	0	50.20	50.05	50.20	49.10	50.40	4,398,612	220,357,854	50.097	37.37	37.26	37.37	36.55	37.52	5,908,188	37.297	1.11%
2021-07-29	0	49.65	49.60	49.65	49.10	50.45	1,997,626	99,223,216	49.671	36.96	36.93	36.96	36.55	37.56	2,683,199	36.979	-0.80%
2021-07-28	0	50.05	50.05	50.10	48.00	50.60	4,211,810	210,944,013	50.084	37.26	37.26	37.30	35.74	37.67	5,657,276	37.287	-0.40%
2021-07-27	0	50.25	50.25	50.30	49.90	51.35	5,648,471	286,150,622	50.660	37.41	37.41	37.45	37.15	38.23	7,586,990	37.716	0.90%
2021-07-26	0	49.80	49.75	49.80	49.00	50.20	5,005,661	248,810,080	49.706	37.08	37.04	37.08	36.48	37.37	6,723,572	37.006	1.22%
2021-07-23	0	49.20	49.15	49.20	49.00	49.35	956,309	47,042,124	49.191	36.63	36.59	36.63	36.48	36.74	1,284,508	36.623	-0.10%
2021-07-22	0	49.25	49.25	49.30	48.75	49.40	3,258,048	160,403,135	49.233	36.67	36.67	36.70	36.29	36.78	4,376,189	36.654	0.82%
2021-07-21	0	48.85	48.80	48.85	48.60	49.20	1,781,204	87,040,966	48.866	36.37	36.33	36.37	36.18	36.63	2,392,502	36.381	-0.20%
2021-07-20	0	48.95	48.90	48.95	48.60	49.20	1,684,273	82,396,319	48.921	36.44	36.41	36.44	36.18	36.63	2,262,305	36.421	0.00%
2021-07-19	0	48.95	48.95	49.00	48.65	49.05	1,844,640	90,112,503	48.851	36.44	36.44	36.48	36.22	36.52	2,477,709	36.369	0.31%
2021-07-16	0	48.80	48.80	48.95	48.80	49.40	2,174,793	106,369,902	48.910	36.33	36.33	36.44	36.33	36.78	2,921,168	36.413	-1.21%
2021-07-15	0	49.40	49.35	49.40	48.75	49.75	3,541,146	174,849,926	49.377	36.78	36.74	36.78	36.29	37.04	4,756,445	36.761	1.23%
2021-07-14	0	48.80	48.80	48.85	48.65	49.00	2,534,605	123,736,336	48.819	36.33	36.33	36.37	36.22	36.48	3,404,465	36.345	0.21%
2021-07-13	0	48.70	48.65	48.70	47.60	48.80	4,913,336	237,673,681	48.373	36.26	36.22	36.26	35.44	36.33	6,599,562	36.014	2.74%
2021-07-12	0	47.40	47.40	47.45	47.20	47.70	3,400,902	161,080,238	47.364	35.29	35.29	35.33	35.14	35.51	4,568,070	35.262	0.21%
2021-07-09	0	47.30	47.25	47.30	47.10	47.75	3,458,616	163,960,933	47.407	35.21	35.18	35.21	35.07	35.55	4,645,591	35.294	-0.53%
2021-07-08	0	47.55	47.50	47.55	47.40	48.00	2,576,232	122,552,336	47.570	35.40	35.36	35.40	35.29	35.74	3,460,378	35.416	-0.94%
2021-07-07	0	48.00	48.00	48.05	47.80	48.35	1,553,523	74,540,731	47.982	35.74	35.74	35.77	35.59	36.00	2,086,682	35.722	-0.21%
2021-07-06	0	48.10	48.10	48.15	47.80	48.55	1,877,055	90,298,392	48.106	35.81	35.81	35.85	35.59	36.15	2,521,248	35.815	-0.72%
2021-07-05	0	48.45	48.35	48.45	47.70	48.90	2,037,872	98,771,194	48.468	36.07	36.00	36.07	35.51	36.41	2,737,257	36.084	1.04%
2021-07-02	0	47.95	47.75	47.95	47.15	47.95	3,101,949	147,796,109	47.646	35.70	35.55	35.70	35.10	35.70	4,166,518	35.472	0.63%
2021-06-30	0	47.65	47.60	47.65	47.50	47.95	2,014,301	96,071,535	47.695	35.48	35.44	35.48	35.36	35.70	2,705,596	35.508	-0.10%
2021-06-29	0	47.70	47.70	47.75	47.50	48.50	2,760,361	131,898,830	47.783	35.51	35.51	35.55	35.36	36.11	3,707,699	35.574	-1.24%
2021-06-28	0	48.30	48.25	48.35	48.00	48.75	971,867	46,941,897	48.301	35.96	35.92	36.00	35.74	36.29	1,305,406	35.960	0.00%
2021-06-25	0	48.30	48.20	48.30	48.05	48.50	1,723,163	83,068,669	48.207	35.96	35.88	35.96	35.77	36.11	2,314,542	35.890	-0.51%
2021-06-24	0	48.55	48.50	48.55	48.20	48.70	1,878,209	91,070,089	48.488	36.15	36.11	36.15	35.88	36.26	2,522,798	36.099	0.00%
2021-06-23	0	48.55	48.50	48.55	47.95	48.60	2,034,259	98,597,951	48.469	36.15	36.11	36.15	35.70	36.18	2,732,404	36.085	1.15%
2021-06-22	0	48.00	48.00	48.05	48.00	48.45	1,382,790	66,534,076	48.116	35.74	35.74	35.77	35.74	36.07	1,857,355	35.822	-0.21%
2021-06-21	0	48.10	48.05	48.10	48.00	48.75	1,973,977	95,291,276	48.274	35.81	35.77	35.81	35.74	36.29	2,651,433	35.940	-1.64%
2021-06-18	0	48.90	48.80	48.90	48.50	49.00	5,350,257	261,331,769	48.845	36.41	36.33	36.41	36.11	36.48	7,186,431	36.365	0.20%
2021-06-17	0	48.80	48.75	48.80	48.25	48.80	2,824,963	137,469,458	48.662	36.33	36.29	36.33	35.92	36.33	3,794,472	36.229	0.21%
2021-06-16	0	48.70	48.65	48.70	48.35	48.80	1,612,646	78,465,170	48.656	36.26	36.22	36.26	36.00	36.33	2,166,096	36.224	0.21%
2021-06-15	0	48.60	48.60	48.65	48.10	48.90	1,856,803	89,959,505	48.449	36.18	36.18	36.22	35.81	36.41	2,494,046	36.070	-0.10%
2021-06-11	0	48.65	48.60	48.65	48.15	48.90	2,169,699	105,617,317	48.678	36.22	36.18	36.22	35.85	36.41	2,914,326	36.241	0.83%
2021-06-10	0	48.25	48.25	48.30	48.25	48.80	1,627,054	78,777,517	48.417	35.92	35.92	35.96	35.92	36.33	2,185,449	36.046	-0.41%
2021-06-09	0	48.45	48.40	48.45	48.25	48.60	1,503,714	72,817,132	48.425	36.07	36.03	36.07	35.92	36.18	2,019,779	36.052	-0.10%
2021-06-08	0	48.50	48.45	48.50	48.00	48.60	3,146,187	152,338,957	48.420	36.11	36.07	36.11	35.74	36.18	4,225,938	36.049	1.04%
2021-06-07	0	48.00	47.95	48.00	47.35	48.05	2,536,066	121,201,228	47.791	35.74	35.70	35.74	35.25	35.77	3,406,428	35.580	0.84%
2021-06-04	0	47.60	47.60	47.65	47.20	47.75	3,447,374	163,826,219	47.522	35.44	35.44	35.48	35.14	35.55	4,630,491	35.380	-0.21%
2021-06-03	0	47.70	47.60	47.70	47.50	48.00	2,102,021	100,177,889	47.658	35.51	35.44	35.51	35.36	35.74	2,823,421	35.481	-0.62%
2021-06-02	0	48.00	47.95	48.00	47.50	48.00	2,099,180	100,498,136	47.875	35.74	35.70	35.74	35.36	35.74	2,819,605	35.643	1.05%
2021-06-01	0	47.50	47.40	47.50	47.05	47.65	1,347,167	63,868,348	47.409	35.36	35.29	35.36	35.03	35.48	1,809,506	35.296	0.11%
2021-05-31	0	47.45	47.40	47.45	47.30	48.70	2,939,729	139,813,628	47.560	35.33	35.29	35.33	35.21	36.26	3,948,625	35.408	-2.57%
2021-05-28	0	48.70	48.70	48.75	48.10	48.80	4,155,217	201,737,398	48.550	36.26	36.26	36.29	35.81	36.33	5,581,261	36.145	1.46%
2021-05-27	0	48.00	47.85	48.00	47.60	48.30	5,720,749	274,472,189	47.978	35.74	35.62	35.74	35.44	35.96	7,684,074	35.720	0.10%
2021-05-26	0	47.95	47.90	47.95	47.50	47.95	3,489,108	166,681,329	47.772	35.70	35.66	35.70	35.36	35.70	4,686,548	35.566	1.05%
2021-05-25	0	47.45	47.40	47.45	47.30	47.70	2,262,494	107,438,607	47.487	35.33	35.29	35.33	35.21	35.51	3,038,968	35.354	-0.11%
2021-05-24	0	47.50	47.50	47.55	46.85	47.60	2,503,420	118,453,867	47.317	35.36	35.36	35.40	34.88	35.44	3,362,578	35.227	0.64%
2021-05-21	0	47.20	47.15	47.20	47.00	47.60	2,013,273	94,953,913	47.164	35.14	35.10	35.14	34.99	35.44	2,704,216	35.113	-0.63%
2021-05-20	0	47.50	47.40	47.50	47.00	47.75	3,228,984	153,058,530	47.401	35.36	35.29	35.36	34.99	35.55	4,337,151	35.290	0.21%
2021-05-18	0	47.40	47.35	47.40	46.75	48.00	3,356,201	159,457,977	47.511	35.29	35.25	35.29	34.81	35.74	4,508,028	35.372	1.39%
2021-05-17	0	46.75	46.70	46.75	46.50	47.75	4,632,218	216,803,107	46.803	34.81	34.77	34.81	34.62	35.55	6,221,966	34.845	-2.11%
2021-05-14	0	49.80	49.75	49.80	49.50	49.85	3,322,995	165,102,423	49.685	35.56	35.52	35.56	35.34	35.59	4,654,075	35.475	0.61%
2021-05-13	0	49.50	49.45	49.50	49.25	49.70	2,235,740	110,710,211	49.518	35.34	35.31	35.34	35.16	35.49	3,131,302	35.356	-0.40%
2021-05-12	0	49.70	49.65	49.70	49.05	49.95	3,416,745	168,671,843	49.366	35.49	35.45	35.49	35.02	35.66	4,785,378	35.247	0.10%
2021-05-11	0	49.65	49.60	49.65	49.60	50.50	4,226,843	210,588,561	49.822	35.45	35.41	35.45	35.41	36.06	5,919,974	35.573	-1.68%
2021-05-10	0	50.50	50.45	50.50	49.85	50.55	4,040,510	203,397,430	50.340	36.06	36.02	36.06	35.59	36.09	5,659,002	35.942	1.51%
2021-05-07	0	49.75	49.70	49.75	49.10	49.80	3,382,546	167,693,116	49.576	35.52	35.49	35.52	35.06	35.56	4,737,480	35.397	1.74%
2021-05-06	0	48.90	48.90	48.95	48.50	49.30	3,219,091	157,249,797	48.849	34.91	34.91	34.95	34.63	35.20	4,508,550	34.878	1.03%
2021-05-05	0	48.40	48.30	48.40	47.80	48.45	3,218,288	155,294,914	48.254	34.56	34.49	34.56	34.13	34.59	4,507,426	34.453	1.36%
2021-05-04	0	47.75	47.75	47.80	47.50	47.90	2,197,504	104,845,671	47.711	34.09	34.09	34.13	33.91	34.20	3,077,750	34.066	0.21%
2021-05-03	0	47.65	47.65	47.70	47.35	47.85	2,288,837	108,959,501	47.605	34.02	34.02	34.06	33.81	34.16	3,205,668	33.990	-0.21%
2021-04-30	0	47.75	47.60	47.75	47.30	47.80	2,718,158	129,504,866	47.644	34.09	33.99	34.09	33.77	34.13	3,806,960	34.018	0.42%
2021-04-29	0	47.55	47.50	47.55	47.25	47.70	2,084,557	98,885,735	47.437	33.95	33.91	33.95	33.74	34.06	2,919,560	33.870	0.85%
2021-04-28	0	47.15	47.05	47.15	46.75	47.20	3,142,749	147,841,088	47.042	33.66	33.59	33.66	33.38	33.70	4,401,628	33.588	0.11%
2021-04-27	0	47.10	47.05	47.10	47.05	47.45	1,378,322	65,033,331	47.183	33.63	33.59	33.63	33.59	33.88	1,930,431	33.688	-0.42%
2021-04-26	0	47.30	47.30	47.35	47.15	47.70	1,687,793	79,876,562	47.326	33.77	33.77	33.81	33.66	34.06	2,363,866	33.791	-0.53%
2021-04-23	0	47.55	47.50	47.55	47.15	47.60	2,133,364	101,120,849	47.400	33.95	33.91	33.95	33.66	33.99	2,987,918	33.843	0.00%
2021-04-22	0	47.55	47.50	47.55	47.30	47.80	3,690,439	175,414,344	47.532	33.95	33.91	33.95	33.77	34.13	5,168,704	33.938	0.21%
2021-04-21	0	47.45	47.45	47.50	47.00	47.60	2,372,759	112,298,102	47.328	33.88	33.88	33.91	33.56	33.99	3,323,206	33.792	0.21%
2021-04-20	0	47.35	47.35	47.40	46.90	47.65	3,724,121	176,337,404	47.350	33.81	33.81	33.84	33.49	34.02	5,215,878	33.808	1.18%
2021-04-19	0	46.80	46.80	46.85	46.60	47.35	2,330,600	109,396,053	46.939	33.42	33.42	33.45	33.27	33.81	3,264,160	33.514	0.00%
2021-04-16	0	46.80	46.80	46.85	46.50	47.20	2,488,439	116,677,732	46.888	33.42	33.42	33.45	33.20	33.70	3,485,224	33.478	0.11%
2021-04-15	0	46.75	46.70	46.75	46.50	47.00	1,942,020	90,874,749	46.794	33.38	33.34	33.38	33.20	33.56	2,719,928	33.411	-0.32%
2021-04-14	0	46.90	46.80	46.90	46.50	47.30	3,751,263	175,989,687	46.915	33.49	33.42	33.49	33.20	33.77	5,253,892	33.497	0.97%
2021-04-13	0	46.45	46.40	46.45	45.95	46.50	4,090,695	189,580,297	46.344	33.17	33.13	33.17	32.81	33.20	5,729,289	33.090	1.42%
2021-04-12	0	45.80	45.75	45.80	45.40	45.90	2,424,604	110,801,071	45.699	32.70	32.67	32.70	32.42	32.77	3,395,819	32.629	0.11%
2021-04-09	0	45.75	45.75	45.80	45.65	46.10	1,741,811	79,756,819	45.790	32.67	32.67	32.70	32.59	32.92	2,439,522	32.694	0.00%
2021-04-08	0	45.75	45.70	45.75	45.55	45.85	1,309,597	59,890,430	45.732	32.67	32.63	32.67	32.52	32.74	1,834,177	32.652	0.00%
2021-04-07	0	45.75	45.70	45.75	45.45	46.05	3,437,124	157,394,825	45.793	32.67	32.63	32.67	32.45	32.88	4,813,920	32.696	1.44%
2021-04-01	0	45.10	45.10	45.15	45.10	46.00	3,898,433	176,923,375	45.383	32.20	32.20	32.24	32.20	32.84	5,460,014	32.403	-1.74%
2021-03-31	0	45.90	45.80	45.90	45.75	46.00	3,412,569	156,565,340	45.879	32.77	32.70	32.77	32.67	32.84	4,779,529	32.757	0.11%
2021-03-30	0	45.85	45.85	45.90	45.60	46.00	2,054,629	94,253,010	45.873	32.74	32.74	32.77	32.56	32.84	2,877,644	32.754	0.44%
2021-03-29	0	45.65	45.65	45.70	45.30	45.85	2,044,745	93,263,648	45.611	32.59	32.59	32.63	32.34	32.74	2,863,801	32.566	0.66%
2021-03-26	0	45.35	45.35	45.40	45.30	46.00	2,641,208	120,048,874	45.452	32.38	32.38	32.42	32.34	32.84	3,699,187	32.453	-0.77%
2021-03-25	0	45.70	45.70	45.75	45.05	45.95	4,719,839	216,022,105	45.769	32.63	32.63	32.67	32.17	32.81	6,610,447	32.679	0.88%
2021-03-24	0	45.30	45.30	45.35	45.00	45.65	3,683,532	166,829,514	45.291	32.34	32.34	32.38	32.13	32.59	5,159,031	32.337	-0.77%
2021-03-23	0	45.65	45.65	45.70	45.40	46.55	3,840,962	175,680,505	45.739	32.59	32.59	32.63	32.42	33.24	5,379,522	32.657	-1.40%
2021-03-22	0	46.30	46.25	46.30	45.00	46.40	5,869,019	269,289,545	45.883	33.06	33.02	33.06	32.13	33.13	8,219,950	32.760	2.55%
2021-03-19	0	45.15	45.05	45.15	44.65	45.30	13,322,215	600,578,841	45.081	32.24	32.17	32.24	31.88	32.34	18,658,645	32.188	0.44%
2021-03-18	0	44.95	44.90	44.95	44.75	45.35	7,577,477	341,522,935	45.071	32.09	32.06	32.09	31.95	32.38	10,612,759	32.180	0.67%
2021-03-17	0	44.65	44.65	44.70	44.50	45.20	4,095,500	183,660,995	44.845	31.88	31.88	31.92	31.77	32.27	5,736,019	32.019	-0.56%
2021-03-16	0	44.90	44.90	44.95	44.75	45.00	2,202,751	98,951,634	44.922	32.06	32.06	32.09	31.95	32.13	3,085,099	32.074	-0.11%
2021-03-15	0	44.95	44.90	44.95	44.55	45.10	3,525,135	158,305,968	44.908	32.09	32.06	32.09	31.81	32.20	4,937,185	32.064	0.90%
2021-03-12	0	44.55	44.55	44.60	44.55	44.90	3,815,493	170,347,200	44.646	31.81	31.81	31.84	31.81	32.06	5,343,851	31.877	-0.11%
2021-03-11	0	44.60	44.55	44.60	44.30	44.85	2,545,968	113,393,769	44.539	31.84	31.81	31.84	31.63	32.02	3,565,797	31.800	0.34%
2021-03-10	0	44.45	44.45	44.55	44.00	44.60	2,862,385	126,961,853	44.355	31.74	31.74	31.81	31.42	31.84	4,008,960	31.670	-0.34%
2021-03-09	0	44.60	44.60	44.65	44.35	45.75	5,301,643	237,970,940	44.886	31.84	31.84	31.88	31.67	32.67	7,425,302	32.049	0.34%
2021-03-08	0	44.45	44.40	44.45	43.15	44.80	6,831,538	302,296,493	44.250	31.74	31.70	31.74	30.81	31.99	9,568,022	31.594	3.01%
2021-03-05	0	43.15	43.15	43.20	42.90	43.30	1,949,963	84,144,231	43.152	30.81	30.81	30.84	30.63	30.92	2,731,052	30.810	-0.46%
2021-03-04	0	43.35	43.30	43.35	42.50	43.40	3,072,930	132,384,741	43.081	30.95	30.92	30.95	30.34	30.99	4,303,842	30.760	0.46%
2021-03-03	0	43.15	43.05	43.15	42.50	43.25	2,907,115	125,281,419	43.095	30.81	30.74	30.81	30.34	30.88	4,071,607	30.770	2.01%
2021-03-02	0	42.30	42.30	42.35	42.05	42.80	3,217,902	136,301,486	42.357	30.20	30.20	30.24	30.02	30.56	4,506,885	30.243	-1.17%
2021-03-01	0	42.80	42.80	42.85	42.70	43.95	2,974,120	127,625,252	42.912	30.56	30.56	30.59	30.49	31.38	4,165,452	30.639	-0.70%
2021-02-26	0	43.10	43.10	43.20	42.90	43.70	4,181,481	180,829,761	43.245	30.77	30.77	30.84	30.63	31.20	5,856,441	30.877	-1.37%
2021-02-25	0	43.70	43.65	43.70	43.30	43.90	4,239,961	185,112,698	43.659	31.20	31.17	31.20	30.92	31.34	5,938,346	31.172	1.16%
2021-02-24	0	43.20	43.15	43.20	42.85	43.65	6,565,305	284,203,619	43.289	30.84	30.81	30.84	30.59	31.17	9,195,145	30.908	0.82%
2021-02-23	0	42.85	42.75	42.85	42.00	42.90	3,929,218	167,435,157	42.613	30.59	30.52	30.59	29.99	30.63	5,503,130	30.425	2.39%
2021-02-22	0	41.85	41.85	41.90	41.60	42.25	3,239,717	135,872,860	41.940	29.88	29.88	29.92	29.70	30.17	4,537,438	29.945	0.48%
2021-02-19	0	41.65	41.60	41.65	41.50	41.75	2,125,722	88,500,078	41.633	29.74	29.70	29.74	29.63	29.81	2,977,214	29.726	0.24%
2021-02-18	0	41.55	41.55	41.60	41.35	41.80	3,242,549	134,670,485	41.532	29.67	29.67	29.70	29.52	29.85	4,541,405	29.654	0.24%
2021-02-17	0	41.45	41.45	41.50	41.35	41.75	2,447,930	101,529,012	41.475	29.60	29.60	29.63	29.52	29.81	3,428,488	29.613	-0.48%
2021-02-16	0	41.65	41.65	41.70	41.35	42.00	3,173,684	132,327,497	41.695	29.74	29.74	29.77	29.52	29.99	4,444,955	29.770	0.73%
2021-02-11	0	41.35	41.35	41.40	41.20	41.55	1,010,845	41,835,450	41.387	29.52	29.52	29.56	29.42	29.67	1,415,755	29.550	0.24%
2021-02-10	0	41.25	41.20	41.25	41.05	41.50	1,856,717	76,501,591	41.203	29.45	29.42	29.45	29.31	29.63	2,600,455	29.419	0.12%
2021-02-09	0	41.20	41.20	41.30	41.00	41.45	1,426,401	58,804,374	41.226	29.42	29.42	29.49	29.27	29.60	1,997,769	29.435	-0.12%
2021-02-08	0	41.25	41.25	41.30	41.25	41.80	2,110,616	87,441,412	41.429	29.45	29.45	29.49	29.45	29.85	2,956,058	29.580	-0.60%
2021-02-05	0	41.50	41.40	41.50	41.30	41.85	2,796,841	116,146,037	41.528	29.63	29.56	29.63	29.49	29.88	3,917,161	29.651	-0.72%
2021-02-04	0	41.80	41.75	41.80	41.45	41.80	2,835,184	118,050,526	41.638	29.85	29.81	29.85	29.60	29.85	3,970,863	29.729	0.60%
2021-02-03	0	41.55	41.50	41.55	41.40	41.95	2,084,071	86,647,875	41.576	29.67	29.63	29.67	29.56	29.95	2,918,880	29.685	-0.60%
2021-02-02	0	41.80	41.70	41.80	41.50	42.50	2,800,856	116,989,427	41.769	29.85	29.77	29.85	29.63	30.34	3,922,784	29.823	0.48%
2021-02-01	0	41.60	41.60	41.65	40.80	41.90	3,767,850	156,663,673	41.579	29.70	29.70	29.74	29.13	29.92	5,277,124	29.687	0.73%
2021-01-29	0	41.30	41.25	41.30	40.80	41.30	6,675,048	273,980,423	41.045	29.49	29.45	29.49	29.13	29.49	9,348,847	29.306	-0.12%
2021-01-28	0	41.35	41.25	41.35	40.80	41.50	3,103,678	127,737,423	41.157	29.52	29.45	29.52	29.13	29.63	4,346,907	29.386	0.00%
2021-01-27	0	41.35	41.30	41.35	41.10	41.50	2,575,564	106,437,230	41.326	29.52	29.49	29.52	29.35	29.63	3,607,248	29.506	0.61%
2021-01-26	0	41.10	41.05	41.10	40.80	41.10	2,399,594	98,326,359	40.976	29.35	29.31	29.35	29.13	29.35	3,360,790	29.257	0.49%
2021-01-25	0	40.90	40.80	40.90	40.60	41.40	4,242,076	173,222,360	40.834	29.20	29.13	29.20	28.99	29.56	5,941,308	29.156	-1.09%
2021-01-22	0	41.35	41.30	41.35	41.10	41.75	2,578,130	106,667,398	41.374	29.52	29.49	29.52	29.35	29.81	3,610,842	29.541	-0.24%
2021-01-21	0	41.45	41.45	41.60	41.40	41.70	2,783,611	115,588,949	41.525	29.60	29.60	29.70	29.56	29.77	3,898,632	29.649	0.12%
2021-01-20	0	41.40	41.40	41.50	41.35	41.75	2,066,029	85,645,347	41.454	29.56	29.56	29.63	29.52	29.81	2,893,610	29.598	-0.48%
2021-01-19	0	41.60	41.55	41.60	40.95	41.80	2,997,456	124,397,024	41.501	29.70	29.67	29.70	29.24	29.85	4,198,136	29.631	1.46%
2021-01-18	0	41.00	41.00	41.05	40.80	41.20	2,168,191	88,860,922	40.984	29.27	29.27	29.31	29.13	29.42	3,036,695	29.262	0.12%
2021-01-15	0	40.95	40.95	41.10	40.95	41.65	3,578,224	147,296,174	41.165	29.24	29.24	29.35	29.24	29.74	5,011,540	29.391	-0.61%
2021-01-14	0	41.20	41.20	41.25	41.05	41.45	3,492,876	143,952,542	41.213	29.42	29.42	29.45	29.31	29.60	4,892,004	29.426	0.12%
2021-01-13	0	41.15	41.15	41.20	41.05	41.55	4,105,326	169,502,048	41.288	29.38	29.38	29.42	29.31	29.67	5,749,781	29.480	0.00%
2021-01-12	0	41.15	41.15	41.20	40.90	41.70	3,877,872	159,760,949	41.198	29.38	29.38	29.42	29.20	29.77	5,431,217	29.415	-0.36%
2021-01-11	0	41.30	41.30	41.35	41.20	42.10	3,101,442	128,481,103	41.426	29.49	29.49	29.52	29.42	30.06	4,343,775	29.578	-0.60%
2021-01-08	0	41.55	41.50	41.55	41.10	41.90	3,543,277	146,482,328	41.341	29.67	29.63	29.67	29.35	29.92	4,962,594	29.517	-0.36%
2021-01-07	0	41.70	41.65	41.70	41.30	41.95	3,390,375	140,967,793	41.579	29.77	29.74	29.77	29.49	29.95	4,748,445	29.687	-0.60%
2021-01-06	0	41.95	41.95	42.00	41.80	42.50	3,385,527	142,272,891	42.024	29.95	29.95	29.99	29.85	30.34	4,741,655	30.005	-1.64%
2021-01-05	0	42.65	42.60	42.65	42.10	42.85	3,670,632	155,693,479	42.416	30.45	30.42	30.45	30.06	30.59	5,140,963	30.285	-0.12%
2021-01-04	0	42.70	42.60	42.70	41.70	42.95	3,751,225	159,928,775	42.634	30.49	30.42	30.49	29.77	30.67	5,253,839	30.440	1.67%
2020-12-31	0	42.00	41.85	42.00	41.65	42.20	1,812,823	75,958,890	41.901	29.99	29.88	29.99	29.74	30.13	2,538,979	29.917	0.00%
2020-12-30	0	42.00	41.90	42.00	41.20	42.00	2,587,108	107,994,700	41.743	29.99	29.92	29.99	29.42	29.99	3,623,416	29.805	1.45%
2020-12-29	0	41.40	41.30	41.40	41.00	41.50	1,372,019	56,614,725	41.264	29.56	29.49	29.56	29.27	29.63	1,921,604	29.462	0.36%
2020-12-28	0	41.25	41.20	41.30	40.75	41.65	2,139,048	88,284,596	41.273	29.45	29.42	29.49	29.10	29.74	2,995,878	29.469	1.23%
2020-12-24	0	40.75	40.70	40.75	40.40	40.95	1,138,503	46,377,920	40.736	29.10	29.06	29.10	28.85	29.24	1,594,549	29.085	0.74%
2020-12-23	0	40.45	40.40	40.45	40.05	40.50	1,753,473	70,790,496	40.372	28.88	28.85	28.88	28.60	28.92	2,455,855	28.825	0.75%
2020-12-22	0	40.15	40.10	40.15	40.00	40.35	2,049,865	82,201,633	40.101	28.67	28.63	28.67	28.56	28.81	2,870,972	28.632	-0.25%
2020-12-21	0	40.25	40.25	40.30	40.20	40.70	2,326,636	93,919,330	40.367	28.74	28.74	28.77	28.70	29.06	3,258,608	28.822	-0.86%
2020-12-18	0	40.60	40.60	40.70	40.50	40.85	3,284,573	133,546,817	40.659	28.99	28.99	29.06	28.92	29.17	4,600,262	29.030	0.12%
2020-12-17	0	40.55	40.55	40.60	40.50	40.75	2,111,785	85,751,176	40.606	28.95	28.95	28.99	28.92	29.10	2,957,695	28.993	-0.73%
2020-12-16	0	40.85	40.80	40.85	40.65	40.95	1,715,231	70,034,121	40.831	29.17	29.13	29.17	29.02	29.24	2,402,295	29.153	0.86%
2020-12-15	0	40.50	40.50	40.55	40.50	41.05	2,917,560	118,558,940	40.636	28.92	28.92	28.95	28.92	29.31	4,086,236	29.014	-0.98%
2020-12-14	0	40.90	40.90	41.00	40.85	41.50	1,832,186	75,126,418	41.004	29.20	29.20	29.27	29.17	29.63	2,566,098	29.277	-0.61%
2020-12-11	0	41.15	41.15	41.20	41.05	41.50	3,024,770	124,714,053	41.231	29.38	29.38	29.42	29.31	29.63	4,236,391	29.439	-0.48%
2020-12-10	0	41.35	41.30	41.35	40.90	41.45	2,491,029	102,721,447	41.237	29.52	29.49	29.52	29.20	29.60	3,488,851	29.443	0.49%
2020-12-09	0	41.15	41.10	41.15	40.55	41.25	2,325,297	95,463,081	41.054	29.38	29.35	29.38	28.95	29.45	3,256,733	29.313	0.24%
2020-12-08	0	41.05	41.00	41.05	40.50	41.25	2,496,970	102,495,515	41.048	29.31	29.27	29.31	28.92	29.45	3,497,172	29.308	1.36%
2020-12-07	0	40.50	40.50	40.55	40.50	41.25	4,880,727	199,066,825	40.786	28.92	28.92	28.95	28.92	29.45	6,835,782	29.121	-1.82%
2020-12-04	0	41.25	41.25	41.30	41.05	41.50	3,928,268	162,060,145	41.255	29.45	29.45	29.49	29.31	29.63	5,501,800	29.456	-0.24%
2020-12-03	0	41.35	41.30	41.35	41.00	41.50	2,058,735	85,036,224	41.305	29.52	29.49	29.52	29.27	29.63	2,883,395	29.492	0.36%
2020-12-02	0	41.20	41.20	41.25	40.75	41.35	2,770,690	113,970,480	41.134	29.42	29.42	29.45	29.10	29.52	3,880,535	29.370	1.23%
2020-12-01	0	40.70	40.70	40.75	40.55	41.20	3,394,064	138,246,099	40.732	29.06	29.06	29.10	28.95	29.42	4,753,612	29.082	-0.25%
2020-11-30	0	40.80	40.75	40.80	40.75	41.30	6,904,912	282,045,285	40.847	29.13	29.10	29.13	29.10	29.49	9,670,787	29.165	-0.97%
2020-11-27	0	41.20	41.15	41.20	40.95	41.35	2,558,447	105,374,890	41.187	29.42	29.38	29.42	29.24	29.52	3,583,275	29.407	-0.12%
2020-11-26	0	41.25	41.20	41.25	41.10	41.35	1,056,259	43,546,028	41.227	29.45	29.42	29.45	29.35	29.52	1,479,361	29.436	0.00%
2020-11-25	0	41.25	41.15	41.25	41.05	41.60	3,948,767	163,278,389	41.349	29.45	29.38	29.45	29.31	29.70	5,530,510	29.523	-0.24%
2020-11-24	0	41.35	41.30	41.35	40.60	41.40	2,094,286	86,065,127	41.095	29.52	29.49	29.52	28.99	29.56	2,933,186	29.342	1.60%
2020-11-23	0	40.70	40.65	40.70	40.50	41.05	2,824,176	114,937,345	40.698	29.06	29.02	29.06	28.92	29.31	3,955,446	29.058	-0.85%
2020-11-20	0	41.05	41.00	41.05	40.85	41.30	2,212,150	90,788,391	41.041	29.31	29.27	29.31	29.17	29.49	3,098,263	29.303	-0.36%
2020-11-19	0	41.20	41.15	41.20	41.05	41.45	3,163,986	130,395,919	41.213	29.42	29.38	29.42	29.31	29.60	4,431,372	29.426	-0.84%
2020-11-18	0	41.55	41.50	41.55	41.10	41.65	2,093,043	86,567,951	41.360	29.67	29.63	29.67	29.35	29.74	2,931,445	29.531	0.36%
2020-11-17	0	41.40	41.35	41.40	41.00	41.45	2,259,691	93,095,978	41.199	29.56	29.52	29.56	29.27	29.60	3,164,847	29.416	0.24%
2020-11-16	0	41.30	41.25	41.30	41.05	41.60	1,698,864	70,148,609	41.291	29.49	29.45	29.49	29.31	29.70	2,379,372	29.482	0.00%
2020-11-13	0	41.30	41.25	41.30	40.85	41.40	2,519,796	103,651,920	41.135	29.49	29.45	29.49	29.17	29.56	3,529,141	29.370	0.00%
2020-11-12	0	41.30	41.30	41.35	40.90	42.15	3,056,912	126,360,359	41.336	29.49	29.49	29.52	29.20	30.09	4,281,408	29.514	-1.55%
2020-11-11	0	41.95	41.90	41.95	40.85	42.30	4,182,125	174,842,957	41.807	29.95	29.92	29.95	29.17	30.20	5,857,343	29.850	2.57%
2020-11-10	0	40.90	40.85	40.90	40.10	40.90	3,237,999	131,205,475	40.521	29.20	29.17	29.20	28.63	29.20	4,535,032	28.932	1.36%
2020-11-09	0	40.35	40.35	40.40	40.20	41.00	2,488,051	100,547,915	40.412	28.81	28.81	28.85	28.70	29.27	3,484,680	28.854	-0.62%
2020-11-06	0	40.60	40.60	40.65	40.45	40.90	2,245,233	91,207,315	40.623	28.99	28.99	29.02	28.88	29.20	3,144,598	29.004	-0.12%
2020-11-05	0	40.65	40.50	40.65	40.20	40.90	1,954,029	79,117,196	40.489	29.02	28.92	29.02	28.70	29.20	2,736,747	28.909	1.37%
2020-11-04	0	40.10	40.05	40.10	39.95	40.80	1,508,859	60,665,344	40.206	28.63	28.60	28.63	28.52	29.13	2,113,257	28.707	0.25%
2020-11-03	0	40.00	40.00	40.05	39.20	40.15	2,424,213	96,249,686	39.703	28.56	28.56	28.60	27.99	28.67	3,395,271	28.348	1.27%
2020-11-02	0	39.50	39.45	39.50	39.25	39.85	2,336,198	92,057,186	39.405	28.20	28.17	28.20	28.02	28.45	3,272,000	28.135	-0.88%
2020-10-30	0	39.85	39.70	39.85	39.65	39.95	2,512,947	100,016,925	39.801	28.45	28.35	28.45	28.31	28.52	3,519,549	28.418	0.00%
2020-10-29	0	39.85	39.85	39.90	39.70	40.00	2,700,689	107,741,552	39.894	28.45	28.45	28.49	28.35	28.56	3,782,494	28.484	-0.50%
2020-10-28	0	40.05	40.05	40.15	40.05	40.70	2,042,334	81,993,009	40.147	28.60	28.60	28.67	28.60	29.06	2,860,424	28.665	-0.74%
2020-10-27	0	40.35	40.30	40.35	40.25	40.80	2,394,396	96,823,909	40.438	28.81	28.77	28.81	28.74	29.13	3,353,510	28.872	-0.74%
2020-10-23	0	40.65	40.65	40.70	40.30	40.80	2,604,522	105,542,892	40.523	29.02	29.02	29.06	28.77	29.13	3,647,806	28.933	0.49%
2020-10-22	0	40.45	40.45	40.50	40.35	40.70	2,191,331	88,723,670	40.488	28.88	28.88	28.92	28.81	29.06	3,069,104	28.909	-0.49%
2020-10-21	0	40.65	40.65	40.75	40.60	41.30	2,337,336	95,347,440	40.793	29.02	29.02	29.10	28.99	29.49	3,273,594	29.126	-1.09%
2020-10-20	0	41.10	41.10	41.15	40.95	41.40	1,345,733	55,348,489	41.129	29.35	29.35	29.38	29.24	29.56	1,884,788	29.366	-0.12%
2020-10-19	0	41.15	41.15	41.20	40.80	41.35	1,173,147	48,158,468	41.051	29.38	29.38	29.42	29.13	29.52	1,643,070	29.310	0.12%
2020-10-16	0	41.10	41.10	41.20	40.90	41.35	1,208,223	49,726,179	41.156	29.35	29.35	29.42	29.20	29.52	1,692,196	29.386	0.12%
2020-10-15	0	41.05	41.00	41.05	41.00	41.80	2,128,455	87,856,727	41.277	29.31	29.27	29.31	29.27	29.85	2,981,042	29.472	-1.56%
2020-10-14	0	41.70	41.65	41.70	41.05	41.95	1,766,460	73,472,844	41.593	29.77	29.74	29.77	29.31	29.95	2,474,044	29.697	0.24%
2020-10-12	0	41.60	41.45	41.60	40.90	41.60	1,347,814	55,669,509	41.304	29.70	29.60	29.70	29.20	29.70	1,887,703	29.491	1.46%
2020-10-09	0	41.00	40.95	41.00	40.90	41.80	1,114,308	45,827,600	41.127	29.27	29.24	29.27	29.20	29.85	1,560,662	29.364	-0.97%
2020-10-08	0	41.40	41.35	41.40	41.20	41.80	1,085,575	45,057,297	41.505	29.56	29.52	29.56	29.42	29.85	1,520,420	29.635	-0.60%
2020-10-07	0	41.65	41.65	41.80	41.05	41.80	1,234,461	51,336,260	41.586	29.74	29.74	29.85	29.31	29.85	1,728,944	29.692	0.60%
2020-10-06	0	41.40	41.35	41.40	41.00	41.45	1,186,876	48,970,409	41.260	29.56	29.52	29.56	29.27	29.60	1,662,298	29.459	0.85%
2020-10-05	0	41.05	41.05	41.15	40.80	41.35	2,267,862	93,259,702	41.122	29.31	29.31	29.38	29.13	29.52	3,176,291	29.361	1.11%
2020-09-30	0	40.60	40.60	40.75	40.60	41.45	3,204,052	130,627,231	40.769	28.99	28.99	29.10	28.99	29.60	4,487,487	29.109	0.12%
2020-09-29	0	40.55	40.50	40.55	40.25	41.15	2,852,945	115,469,877	40.474	28.95	28.92	28.95	28.74	29.38	3,995,738	28.898	-1.34%
2020-09-28	0	41.10	41.10	41.25	41.00	41.55	1,565,264	64,510,732	41.214	29.35	29.35	29.45	29.27	29.67	2,192,256	29.427	-1.08%
2020-09-25	0	41.55	41.50	41.55	41.35	41.75	2,224,649	92,340,143	41.508	29.67	29.63	29.67	29.52	29.81	3,115,768	29.636	-0.12%
2020-09-24	0	41.60	41.55	41.60	41.35	41.80	2,928,520	121,493,296	41.486	29.70	29.67	29.70	29.52	29.85	4,101,586	29.621	-0.60%
2020-09-23	0	41.85	41.80	41.85	41.50	41.95	2,386,314	99,504,897	41.698	29.88	29.85	29.88	29.63	29.95	3,342,191	29.772	0.60%
2020-09-22	0	41.60	41.60	41.65	41.50	41.75	2,511,449	104,467,756	41.597	29.70	29.70	29.74	29.63	29.81	3,517,451	29.700	-0.36%
2020-09-21	0	41.75	41.60	41.75	41.55	42.10	2,616,805	109,010,664	41.658	29.81	29.70	29.81	29.67	30.06	3,665,009	29.744	-0.36%
2020-09-18	0	41.90	41.80	41.90	41.65	42.05	3,252,849	136,081,685	41.835	29.92	29.85	29.92	29.74	30.02	4,555,831	29.870	-0.36%
2020-09-17	0	42.05	41.90	42.05	41.60	42.20	2,199,207	91,964,023	41.817	30.02	29.92	30.02	29.70	30.13	3,080,135	29.857	0.12%
2020-09-16	0	42.00	41.95	42.00	41.55	42.10	3,475,387	145,385,034	41.833	29.99	29.95	29.99	29.67	30.06	4,867,510	29.868	0.36%
2020-09-15	0	41.85	41.75	41.85	41.50	41.90	3,250,460	135,500,685	41.687	29.88	29.81	29.88	29.63	29.92	4,552,485	29.764	0.36%
2020-09-14	0	41.70	41.70	41.75	41.55	42.00	1,263,638	52,790,606	41.777	29.77	29.77	29.81	29.67	29.99	1,769,809	29.828	-0.12%
2020-09-11	0	41.75	41.75	41.80	41.55	42.00	1,821,792	76,079,530	41.761	29.81	29.81	29.85	29.67	29.99	2,551,540	29.817	0.00%
2020-09-10	0	41.75	41.70	41.75	41.65	42.15	2,383,865	99,542,132	41.757	29.81	29.77	29.81	29.74	30.09	3,338,761	29.814	-1.18%
2020-09-09	0	42.25	42.05	42.25	41.70	42.25	2,186,437	91,772,116	41.973	30.17	30.02	30.17	29.77	30.17	3,062,250	29.969	0.12%
2020-09-08	0	42.20	42.00	42.20	41.80	42.30	2,412,239	101,261,312	41.978	30.13	29.99	30.13	29.85	30.20	3,378,501	29.972	0.00%
2020-09-07	0	42.20	42.15	42.20	42.00	42.80	3,458,424	146,628,894	42.398	30.13	30.09	30.13	29.99	30.56	4,843,752	30.272	-1.06%
2020-09-04	0	42.65	42.65	42.70	42.05	42.75	5,008,185	212,597,245	42.450	30.45	30.45	30.49	30.02	30.52	7,014,295	30.309	-0.23%
2020-09-03	0	42.75	42.75	42.80	42.65	43.25	3,267,607	139,803,871	42.785	30.52	30.52	30.56	30.45	30.88	4,576,500	30.548	-1.22%
2020-09-02	0	44.05	44.00	44.05	43.40	44.35	3,872,025	169,228,002	43.705	30.90	30.87	30.90	30.45	31.11	5,519,509	30.660	-0.34%
2020-09-01	0	44.20	44.10	44.20	43.95	44.50	2,305,377	101,872,438	44.189	31.01	30.94	31.01	30.83	31.22	3,286,278	30.999	-0.45%
2020-08-31	0	44.40	44.40	44.45	44.40	45.15	3,392,857	151,241,676	44.576	31.15	31.15	31.18	31.15	31.67	4,836,463	31.271	0.00%
2020-08-28	0	44.40	44.30	44.40	43.95	44.60	1,943,772	86,330,013	44.414	31.15	31.08	31.15	30.83	31.29	2,770,816	31.157	0.57%
2020-08-27	0	44.15	44.10	44.15	43.85	44.40	1,675,575	73,910,274	44.110	30.97	30.94	30.97	30.76	31.15	2,388,505	30.944	0.11%
2020-08-26	0	44.10	44.05	44.10	44.00	44.60	1,867,180	82,447,537	44.156	30.94	30.90	30.94	30.87	31.29	2,661,635	30.976	-1.23%
2020-08-25	0	44.65	44.55	44.65	44.05	44.65	1,709,545	75,895,707	44.395	31.32	31.25	31.32	30.90	31.32	2,436,929	31.144	1.02%
2020-08-24	0	44.20	44.15	44.20	44.15	44.70	1,426,486	63,214,045	44.315	31.01	30.97	31.01	30.97	31.36	2,033,433	31.087	0.91%
2020-08-21	0	43.80	43.80	43.85	43.50	44.05	1,875,367	81,982,828	43.716	30.73	30.73	30.76	30.52	30.90	2,673,305	30.667	0.34%
2020-08-20	0	43.65	43.65	43.70	43.50	44.35	2,378,299	103,946,608	43.706	30.62	30.62	30.66	30.52	31.11	3,390,227	30.661	-1.58%
2020-08-19	0	44.35	44.30	44.35	44.05	45.00	1,676,831	74,351,113	44.340	31.11	31.08	31.11	30.90	31.57	2,390,296	31.105	0.23%
2020-08-18	0	44.25	44.15	44.25	44.00	45.00	2,792,240	123,633,347	44.277	31.04	30.97	31.04	30.87	31.57	3,980,293	31.061	-1.12%
2020-08-17	0	44.75	44.60	44.75	44.40	44.95	3,444,561	153,835,610	44.660	31.39	31.29	31.39	31.15	31.53	4,910,166	31.330	0.90%
2020-08-14	0	44.35	44.15	44.35	43.80	44.35	3,269,750	144,402,973	44.163	31.11	30.97	31.11	30.73	31.11	4,660,976	30.981	1.26%
2020-08-13	0	43.80	43.80	43.85	43.50	44.10	1,915,337	83,879,180	43.793	30.73	30.73	30.76	30.52	30.94	2,730,282	30.722	-0.23%
2020-08-12	0	43.90	43.90	43.95	42.90	43.95	2,929,196	127,465,418	43.515	30.80	30.80	30.83	30.10	30.83	4,175,522	30.527	1.74%
2020-08-11	0	43.15	43.10	43.15	42.70	43.25	3,835,987	164,705,556	42.937	30.27	30.24	30.27	29.95	30.34	5,468,138	30.121	0.70%
2020-08-10	0	42.85	42.80	42.85	42.55	42.95	2,006,132	85,755,302	42.747	30.06	30.02	30.06	29.85	30.13	2,859,709	29.987	0.35%
2020-08-07	0	42.70	42.70	42.80	42.50	42.95	2,528,833	108,011,764	42.712	29.95	29.95	30.02	29.81	30.13	3,604,811	29.963	-0.23%
2020-08-06	0	42.80	42.80	42.85	42.25	43.70	4,400,948	187,366,215	42.574	30.02	30.02	30.06	29.64	30.66	6,273,481	29.866	-1.50%
2020-08-05	0	43.45	43.40	43.45	43.10	43.95	1,866,936	81,007,842	43.391	30.48	30.45	30.48	30.24	30.83	2,661,287	30.439	-0.23%
2020-08-04	0	43.55	43.45	43.55	43.10	43.80	2,434,071	105,777,516	43.457	30.55	30.48	30.55	30.24	30.73	3,469,729	30.486	1.04%
2020-08-03	0	43.10	43.00	43.10	42.55	43.40	2,052,957	88,011,009	42.870	30.24	30.17	30.24	29.85	30.45	2,926,457	30.074	-0.12%
2020-07-31	0	43.15	43.05	43.15	42.70	43.15	2,442,977	105,064,920	43.007	30.27	30.20	30.27	29.95	30.27	3,482,424	30.170	1.05%
2020-07-30	0	42.70	42.70	42.80	42.50	43.40	2,882,179	123,631,004	42.895	29.95	29.95	30.02	29.81	30.45	4,108,500	30.092	0.12%
2020-07-29	0	42.65	42.65	42.75	42.65	43.20	1,268,716	54,357,779	42.845	29.92	29.92	29.99	29.92	30.31	1,808,534	30.056	-0.81%
2020-07-28	0	43.00	42.80	43.00	42.60	43.40	1,890,234	81,184,357	42.949	30.17	30.02	30.17	29.88	30.45	2,694,498	30.130	0.12%
2020-07-27	0	42.95	42.90	42.95	42.35	43.30	1,931,202	82,751,735	42.850	30.13	30.10	30.13	29.71	30.38	2,752,897	30.060	1.42%
2020-07-24	0	42.35	42.30	42.35	42.05	42.50	2,092,826	88,531,636	42.302	29.71	29.67	29.71	29.50	29.81	2,983,290	29.676	0.24%
2020-07-23	0	42.25	42.25	42.30	42.20	42.65	1,971,899	83,519,197	42.355	29.64	29.64	29.67	29.60	29.92	2,810,910	29.713	-0.24%
2020-07-22	0	42.35	42.35	42.40	42.35	43.20	1,585,046	67,731,359	42.731	29.71	29.71	29.74	29.71	30.31	2,259,458	29.977	-0.82%
2020-07-21	0	42.70	42.70	42.75	42.40	42.95	1,457,839	62,307,565	42.740	29.95	29.95	29.99	29.74	30.13	2,078,126	29.983	0.71%
2020-07-20	0	42.40	42.35	42.40	42.30	42.85	2,256,618	95,788,662	42.448	29.74	29.71	29.74	29.67	30.06	3,216,773	29.778	-0.59%
2020-07-17	0	42.65	42.60	42.65	42.50	43.05	1,063,948	45,417,607	42.688	29.92	29.88	29.92	29.81	30.20	1,516,641	29.946	0.00%
2020-07-16	0	42.65	42.65	42.70	42.45	42.90	2,332,415	99,325,702	42.585	29.92	29.92	29.95	29.78	30.10	3,324,820	29.874	-0.35%
2020-07-15	0	42.80	42.70	42.80	42.50	44.00	2,419,061	103,707,604	42.871	30.02	29.95	30.02	29.81	30.87	3,448,333	30.075	-0.47%
2020-07-14	0	43.00	42.75	43.00	42.50	43.15	3,360,675	143,933,923	42.829	30.17	29.99	30.17	29.81	30.27	4,790,588	30.045	0.00%
2020-07-13	0	43.00	42.95	43.00	42.80	43.45	3,226,080	138,872,402	43.047	30.17	30.13	30.17	30.02	30.48	4,598,725	30.198	-0.35%
2020-07-10	0	43.15	43.05	43.15	42.95	43.75	3,022,906	130,745,626	43.252	30.27	30.20	30.27	30.13	30.69	4,309,104	30.342	-0.80%
2020-07-09	0	43.50	43.50	43.55	43.40	44.00	3,336,951	145,384,023	43.568	30.52	30.52	30.55	30.45	30.87	4,756,770	30.564	-0.57%
2020-07-08	0	43.75	43.60	43.75	43.20	44.35	2,773,680	120,926,104	43.598	30.69	30.59	30.69	30.31	31.11	3,953,836	30.585	-0.34%
2020-07-07	0	43.90	43.75	43.90	43.60	44.60	2,718,927	119,445,531	43.931	30.80	30.69	30.80	30.59	31.29	3,875,787	30.818	-1.24%
2020-07-06	0	44.45	44.45	44.50	43.85	44.55	3,263,706	144,688,239	44.332	31.18	31.18	31.22	30.76	31.25	4,652,360	31.100	1.83%
2020-07-03	0	43.65	43.45	43.65	43.35	44.20	2,216,768	96,761,508	43.650	30.62	30.48	30.62	30.41	31.01	3,159,967	30.621	-0.23%
2020-07-02	0	43.75	43.70	43.75	42.35	43.75	4,930,341	212,697,022	43.140	30.69	30.66	30.69	29.71	30.69	7,028,122	30.264	3.80%
2020-06-30	0	42.15	42.15	42.25	42.15	43.35	5,385,793	228,586,086	42.442	29.57	29.57	29.64	29.57	30.41	7,677,361	29.774	-1.52%
2020-06-29	0	42.80	42.80	42.85	42.75	43.35	2,777,857	119,125,356	42.884	30.02	30.02	30.06	29.99	30.41	3,959,790	30.084	-1.27%
2020-06-26	0	43.35	43.25	43.35	43.05	43.50	1,706,544	73,871,381	43.287	30.41	30.34	30.41	30.20	30.52	2,432,651	30.367	-0.12%
2020-06-24	0	43.40	43.40	43.45	43.20	44.05	2,928,253	127,140,673	43.419	30.45	30.45	30.48	30.31	30.90	4,174,178	30.459	-1.03%
2020-06-23	0	43.85	43.85	43.90	43.10	43.90	3,040,016	132,730,165	43.661	30.76	30.76	30.80	30.24	30.80	4,333,494	30.629	0.69%
2020-06-22	0	43.55	43.55	43.60	43.35	44.10	2,504,009	109,177,278	43.601	30.55	30.55	30.59	30.41	30.94	3,569,425	30.587	-1.25%
2020-06-19	0	44.10	44.05	44.10	43.65	44.20	5,363,699	235,980,603	43.996	30.94	30.90	30.94	30.62	31.01	7,645,867	30.864	0.00%
2020-06-18	0	44.10	44.05	44.10	43.60	44.25	1,911,459	84,174,340	44.037	30.94	30.90	30.94	30.59	31.04	2,724,754	30.892	0.80%
2020-06-17	0	43.75	43.75	43.80	43.65	44.50	3,150,314	138,136,280	43.848	30.69	30.69	30.73	30.62	31.22	4,490,722	30.760	-0.11%
2020-06-16	0	43.80	43.80	43.90	43.55	44.10	3,666,056	160,812,053	43.865	30.73	30.73	30.80	30.55	30.94	5,225,904	30.772	1.27%
2020-06-15	0	43.25	43.25	43.35	43.25	44.25	3,917,473	170,692,531	43.572	30.34	30.34	30.41	30.34	31.04	5,584,295	30.567	-2.37%
2020-06-12	0	44.30	44.20	44.30	43.55	44.30	3,141,879	138,055,829	43.941	31.08	31.01	31.08	30.55	31.08	4,478,698	30.825	-0.67%
2020-06-11	0	44.60	44.50	44.60	44.20	45.00	3,299,692	147,102,675	44.581	31.29	31.22	31.29	31.01	31.57	4,703,658	31.274	-0.45%
2020-06-10	0	44.80	44.75	44.80	44.80	46.00	4,532,374	205,334,947	45.304	31.43	31.39	31.43	31.43	32.27	6,460,826	31.782	-1.32%
2020-06-09	0	45.40	45.30	45.40	44.50	45.60	3,842,807	173,879,568	45.248	31.85	31.78	31.85	31.22	31.99	5,477,860	31.742	1.57%
2020-06-08	0	44.70	44.70	44.75	44.35	45.20	2,272,310	101,600,215	44.712	31.36	31.36	31.39	31.11	31.71	3,239,141	31.366	0.22%
2020-06-05	0	44.60	44.55	44.60	43.50	44.90	5,654,391	250,795,501	44.354	31.29	31.25	31.29	30.52	31.50	8,060,243	31.115	1.83%
2020-06-04	0	43.80	43.75	43.80	43.50	44.50	4,601,240	202,143,455	43.932	30.73	30.69	30.73	30.52	31.22	6,558,994	30.819	-0.57%
2020-06-03	0	44.05	44.00	44.05	43.70	44.80	5,211,920	229,885,347	44.108	30.90	30.87	30.90	30.66	31.43	7,429,508	30.942	-1.01%
2020-06-02	0	44.50	44.40	44.50	44.00	44.90	2,602,205	115,469,752	44.374	31.22	31.15	31.22	30.87	31.50	3,709,401	31.129	0.00%
2020-06-01	0	44.50	44.45	44.50	44.10	45.20	4,870,929	216,132,858	44.372	31.22	31.18	31.22	30.94	31.71	6,943,431	31.128	3.13%
2020-05-29	0	43.15	43.15	43.20	42.00	43.65	6,280,065	270,773,418	43.116	30.27	30.27	30.31	29.46	30.62	8,952,132	30.247	0.35%
2020-05-28	0	43.00	42.80	43.00	42.30	43.30	4,605,604	197,294,318	42.838	30.17	30.02	30.17	29.67	30.38	6,565,214	30.051	0.12%
2020-05-27	0	42.95	42.90	42.95	42.50	44.70	5,800,873	249,627,214	43.033	30.13	30.10	30.13	29.81	31.36	8,269,051	30.188	-3.16%
2020-05-26	0	44.35	44.35	44.40	43.80	44.80	2,831,513	126,023,287	44.507	31.11	31.11	31.15	30.73	31.43	4,036,276	31.223	1.72%
2020-05-25	0	43.60	43.60	43.70	43.00	43.90	4,120,619	179,913,506	43.662	30.59	30.59	30.66	30.17	30.80	5,873,876	30.629	-1.47%
2020-05-22	0	44.25	44.20	44.25	43.95	46.90	6,817,867	304,429,083	44.652	31.04	31.01	31.04	30.83	32.90	9,718,760	31.324	-6.05%
2020-05-21	0	47.10	47.10	47.15	47.10	47.95	3,068,869	145,171,129	47.304	33.04	33.04	33.08	33.04	33.64	4,374,623	33.185	-1.88%
2020-05-20	0	48.00	47.95	48.00	47.65	48.10	1,870,675	89,653,322	47.926	33.67	33.64	33.67	33.43	33.74	2,666,617	33.621	0.21%
2020-05-19	0	47.90	47.90	48.00	47.55	48.45	3,213,742	154,343,988	48.026	33.60	33.60	33.67	33.36	33.99	4,581,138	33.691	0.52%
2020-05-18	0	47.65	47.60	47.65	47.65	48.40	3,098,968	148,556,699	47.937	33.43	33.39	33.43	33.43	33.95	4,417,529	33.629	-1.59%
2020-05-15	0	50.45	50.45	50.50	50.15	50.70	3,203,414	161,746,010	50.492	33.97	33.97	34.00	33.77	34.14	4,757,861	33.996	0.60%
2020-05-14	0	50.15	50.15	50.25	49.90	50.60	3,617,265	181,728,623	50.239	33.77	33.77	33.83	33.60	34.07	5,372,532	33.826	-0.89%
2020-05-13	0	50.60	50.55	50.60	49.85	50.75	3,677,200	185,567,230	50.464	34.07	34.03	34.07	33.56	34.17	5,461,551	33.977	0.40%
2020-05-12	0	50.40	50.40	50.50	50.05	50.70	2,811,901	141,882,795	50.458	33.93	33.93	34.00	33.70	34.14	4,176,368	33.973	-0.30%
2020-05-11	0	50.55	50.55	50.70	50.45	51.05	3,375,364	171,114,215	50.695	34.03	34.03	34.14	33.97	34.37	5,013,249	34.132	0.30%
2020-05-08	0	50.40	50.40	50.45	50.05	50.40	2,146,290	107,787,340	50.220	33.93	33.93	33.97	33.70	33.93	3,187,771	33.813	0.60%
2020-05-07	0	50.10	50.05	50.10	50.00	50.45	5,615,181	281,381,582	50.111	33.73	33.70	33.73	33.66	33.97	8,339,931	33.739	-1.76%
2020-05-06	0	51.00	50.95	51.00	50.60	51.30	4,259,282	216,902,634	50.925	34.34	34.30	34.34	34.07	34.54	6,326,086	34.287	0.79%
2020-05-05	0	50.60	50.60	50.65	50.45	51.00	4,004,693	202,662,554	50.606	34.07	34.07	34.10	33.97	34.34	5,947,959	34.073	0.30%
2020-05-04	0	50.45	50.45	50.50	50.20	50.80	4,248,604	214,471,736	50.481	33.97	33.97	34.00	33.80	34.20	6,310,227	33.988	-2.70%
2020-04-29	0	51.85	51.80	51.85	51.40	52.10	4,135,865	213,997,586	51.742	34.91	34.88	34.91	34.61	35.08	6,142,781	34.837	0.10%
2020-04-28	0	51.80	51.75	51.80	51.50	52.00	3,852,688	199,536,338	51.791	34.88	34.84	34.88	34.67	35.01	5,722,194	34.871	0.19%
2020-04-27	0	51.70	51.65	51.70	51.00	51.90	4,200,817	216,881,852	51.628	34.81	34.78	34.81	34.34	34.94	6,239,251	34.761	0.68%
2020-04-24	0	51.35	51.35	51.50	51.00	51.80	1,989,754	102,187,157	51.357	34.57	34.57	34.67	34.34	34.88	2,955,276	34.578	-1.15%
2020-04-23	0	51.95	51.70	51.95	51.40	52.05	3,600,144	186,427,616	51.783	34.98	34.81	34.98	34.61	35.04	5,347,103	34.865	1.37%
2020-04-22	0	51.25	51.10	51.25	50.00	51.25	2,691,780	136,834,061	50.834	34.51	34.41	34.51	33.66	34.51	3,997,958	34.226	1.49%
2020-04-21	0	50.50	50.50	50.70	50.20	51.30	3,788,718	191,295,437	50.491	34.00	34.00	34.14	33.80	34.54	5,627,182	33.995	-1.66%
2020-04-20	0	51.35	51.30	51.35	50.70	51.70	1,865,335	95,766,304	51.340	34.57	34.54	34.57	34.14	34.81	2,770,483	34.567	0.10%
2020-04-17	0	51.30	51.30	51.40	51.10	51.95	1,833,203	94,494,067	51.546	34.54	34.54	34.61	34.41	34.98	2,722,759	34.705	0.10%
2020-04-16	0	51.25	51.25	51.45	50.45	51.85	2,750,237	141,117,060	51.311	34.51	34.51	34.64	33.97	34.91	4,084,781	34.547	-1.16%
2020-04-15	0	51.85	51.65	51.85	51.55	52.75	2,968,227	154,445,122	52.033	34.91	34.78	34.91	34.71	35.52	4,408,550	35.033	-0.38%
2020-04-14	0	52.05	51.90	52.05	50.20	52.15	4,793,472	248,039,130	51.745	35.04	34.94	35.04	33.80	35.11	7,119,490	34.839	3.07%
2020-04-09	0	50.50	50.45	50.50	50.05	50.60	4,738,330	238,266,676	50.285	34.00	33.97	34.00	33.70	34.07	7,037,591	33.856	1.51%
2020-04-08	0	49.75	49.70	49.75	49.40	50.65	4,881,340	243,140,484	49.810	33.50	33.46	33.50	33.26	34.10	7,249,996	33.537	-1.29%
2020-04-07	0	50.40	50.40	50.45	49.10	50.45	5,105,675	254,428,912	49.833	33.93	33.93	33.97	33.06	33.97	7,583,189	33.552	2.34%
2020-04-06	0	49.25	49.25	49.30	47.30	49.55	4,978,650	243,249,427	48.859	33.16	33.16	33.19	31.85	33.36	7,394,525	32.896	4.23%
2020-04-03	0	47.25	47.20	47.25	45.75	47.50	4,899,314	228,897,513	46.720	31.81	31.78	31.81	30.80	31.98	7,276,692	31.456	2.83%
2020-04-02	0	45.95	45.95	46.05	45.50	46.65	3,099,635	142,614,077	46.010	30.94	30.94	31.00	30.63	31.41	4,603,724	30.978	0.11%
2020-04-01	0	45.90	45.85	45.90	45.60	46.75	3,929,137	180,905,131	46.042	30.90	30.87	30.90	30.70	31.48	5,835,739	31.000	-0.97%
2020-03-31	0	46.35	46.30	46.35	46.05	46.80	5,523,184	255,904,261	46.333	31.21	31.17	31.21	31.00	31.51	8,203,293	31.195	1.64%
2020-03-30	0	45.60	45.60	45.65	45.20	46.25	3,760,926	171,579,644	45.622	30.70	30.70	30.74	30.43	31.14	5,585,904	30.717	-1.41%
2020-03-27	0	46.25	46.20	46.25	45.15	46.50	4,590,410	211,189,173	46.007	31.14	31.11	31.14	30.40	31.31	6,817,893	30.976	1.54%
2020-03-26	0	45.55	45.50	45.55	45.20	46.50	5,318,208	242,550,981	45.608	30.67	30.63	30.67	30.43	31.31	7,898,853	30.707	-0.33%
2020-03-25	0	45.70	45.65	45.70	44.50	46.60	6,154,750	278,852,140	45.307	30.77	30.74	30.77	29.96	31.38	9,141,324	30.505	3.63%
2020-03-24	0	44.10	44.10	44.15	42.50	44.45	6,153,012	270,052,553	43.889	29.69	29.69	29.73	28.61	29.93	9,138,743	29.550	5.38%
2020-03-23	0	41.85	41.80	41.85	41.60	44.00	7,057,506	297,626,053	42.172	28.18	28.14	28.18	28.01	29.62	10,482,140	28.394	-6.58%
2020-03-20	0	44.80	44.80	45.20	44.70	46.25	14,396,324	647,837,550	45.000	30.16	30.16	30.43	30.10	31.14	21,382,098	30.298	-1.97%
2020-03-19	0	45.70	45.70	45.90	45.70	50.60	10,362,224	489,619,208	47.250	30.77	30.77	30.90	30.77	34.07	15,390,463	31.813	-9.50%
2020-03-18	0	50.50	50.45	50.50	50.00	52.00	7,542,036	383,755,667	50.882	34.00	33.97	34.00	33.66	35.01	11,201,787	34.258	0.00%
2020-03-17	0	50.50	50.50	50.85	50.50	51.95	9,823,051	501,138,660	51.017	34.00	34.00	34.24	34.00	34.98	14,589,658	34.349	-1.17%
2020-03-16	0	51.10	51.10	51.20	50.90	52.75	6,844,230	353,051,591	51.584	34.41	34.41	34.47	34.27	35.52	10,165,373	34.731	-2.29%
2020-03-13	0	52.30	52.25	52.30	51.80	53.10	9,819,649	514,126,636	52.357	35.21	35.18	35.21	34.88	35.75	14,584,605	35.251	-5.42%
2020-03-12	0	55.30	55.25	55.30	54.70	56.00	3,137,301	173,062,684	55.163	37.23	37.20	37.23	36.83	37.70	4,659,667	37.141	-2.98%
2020-03-11	0	57.00	57.00	57.05	56.30	57.10	4,361,999	247,570,011	56.756	38.38	38.38	38.41	37.91	38.44	6,478,646	38.213	0.80%
2020-03-10	0	56.55	56.50	56.55	54.95	56.80	4,849,253	272,541,791	56.203	38.07	38.04	38.07	37.00	38.24	7,202,339	37.841	2.35%
2020-03-09	0	55.25	55.25	55.30	54.85	55.80	2,559,260	141,572,485	55.318	37.20	37.20	37.23	36.93	37.57	3,801,133	37.245	-1.60%
2020-03-06	0	56.15	56.15	56.20	55.95	56.90	3,077,236	172,947,164	56.202	37.81	37.81	37.84	37.67	38.31	4,570,456	37.840	-0.80%
2020-03-05	0	56.60	56.60	56.65	55.40	56.80	3,616,222	204,300,883	56.496	38.11	38.11	38.14	37.30	38.24	5,370,983	38.038	2.35%
2020-03-04	0	55.30	55.25	55.30	55.05	55.50	2,072,107	114,553,124	55.283	37.23	37.20	37.23	37.06	37.37	3,077,591	37.222	0.27%
2020-03-03	0	55.15	55.10	55.15	54.90	55.90	2,745,430	151,455,372	55.166	37.13	37.10	37.13	36.96	37.64	4,077,642	37.143	0.73%
2020-03-02	0	54.75	54.70	54.80	54.60	55.30	3,081,769	168,981,493	54.833	36.86	36.83	36.90	36.76	37.23	4,577,188	36.918	-1.35%
2020-02-28	0	55.50	55.45	55.50	54.90	56.35	4,629,461	256,130,124	55.326	37.37	37.33	37.37	36.96	37.94	6,875,893	37.250	-0.63%
2020-02-27	0	55.85	55.80	55.85	54.80	55.90	3,105,379	171,806,920	55.326	37.60	37.57	37.60	36.90	37.64	4,612,255	37.250	-0.18%
2020-02-26	0	55.95	55.95	56.00	55.60	56.40	2,144,694	119,823,827	55.870	37.67	37.67	37.70	37.43	37.97	3,185,400	37.617	-0.80%
2020-02-25	0	56.40	56.35	56.40	56.20	57.05	2,215,485	125,147,746	56.488	37.97	37.94	37.97	37.84	38.41	3,290,543	38.033	-1.66%
2020-02-24	0	57.35	57.30	57.35	56.40	57.35	3,484,445	198,612,821	57.000	38.61	38.58	38.61	37.97	38.61	5,175,262	38.377	1.68%
2020-02-21	0	56.40	56.40	56.45	56.20	56.60	1,758,984	99,275,712	56.439	37.97	37.97	38.01	37.84	38.11	2,612,526	38.000	-0.27%
2020-02-20	0	56.55	56.55	56.60	56.05	56.70	1,779,513	100,587,350	56.525	38.07	38.07	38.11	37.74	38.18	2,643,016	38.058	0.44%
2020-02-19	0	56.30	56.25	56.30	56.05	56.75	1,710,445	96,179,626	56.231	37.91	37.87	37.91	37.74	38.21	2,540,433	37.860	0.00%
2020-02-18	0	56.30	56.25	56.30	56.05	57.50	1,565,232	88,158,713	56.323	37.91	37.87	37.91	37.74	38.71	2,324,756	37.922	-1.57%
2020-02-17	0	57.20	57.15	57.20	56.85	57.30	1,467,470	83,867,005	57.151	38.51	38.48	38.51	38.28	38.58	2,179,556	38.479	0.35%
2020-02-14	0	57.00	56.95	57.00	56.85	57.50	1,750,990	99,995,266	57.108	38.38	38.34	38.38	38.28	38.71	2,600,653	38.450	0.00%
2020-02-13	0	57.00	57.00	57.05	56.55	57.10	1,703,111	97,018,847	56.966	38.38	38.38	38.41	38.07	38.44	2,529,541	38.354	-0.09%
2020-02-12	0	57.05	57.00	57.05	56.50	57.15	2,123,775	120,881,281	56.918	38.41	38.38	38.41	38.04	38.48	3,154,331	38.322	0.53%
2020-02-11	0	56.75	56.55	56.75	56.40	56.90	2,019,497	114,335,876	56.616	38.21	38.07	38.21	37.97	38.31	2,999,452	38.119	0.80%
2020-02-10	0	56.30	56.25	56.30	55.85	56.75	1,223,801	68,861,720	56.269	37.91	37.87	37.91	37.60	38.21	1,817,647	37.885	-0.62%
2020-02-07	0	56.65	56.65	56.70	56.10	57.00	1,579,296	89,235,571	56.503	38.14	38.14	38.18	37.77	38.38	2,345,645	38.043	-0.53%
2020-02-06	0	56.95	56.80	56.95	55.55	56.95	3,424,767	193,742,694	56.571	38.34	38.24	38.34	37.40	38.34	5,086,625	38.089	2.71%
2020-02-05	0	55.45	55.40	55.45	54.60	55.45	3,600,210	198,024,541	55.004	37.33	37.30	37.33	36.76	37.33	5,347,201	37.033	0.45%
2020-02-04	0	55.20	55.20	55.25	55.05	55.80	3,022,052	167,171,468	55.317	37.17	37.17	37.20	37.06	37.57	4,488,494	37.244	-1.16%
2020-02-03	0	55.85	55.80	55.85	55.35	56.75	2,047,679	114,321,328	55.830	37.60	37.57	37.60	37.27	38.21	3,041,309	37.590	-0.80%
2020-01-31	0	56.30	56.25	56.30	56.00	56.85	2,856,518	160,895,177	56.326	37.91	37.87	37.91	37.70	38.28	4,242,635	37.923	-0.09%
2020-01-30	0	56.35	56.30	56.35	56.05	57.35	2,688,409	151,880,324	56.495	37.94	37.91	37.94	37.74	38.61	3,992,952	38.037	-1.14%
2020-01-29	0	57.00	56.95	57.00	55.00	57.20	2,711,135	153,981,846	56.796	38.38	38.34	38.38	37.03	38.51	4,026,705	38.240	-0.96%
2020-01-24	0	57.55	57.50	57.55	57.25	57.75	695,554	40,010,380	57.523	38.75	38.71	38.75	38.55	38.88	1,033,070	38.730	0.00%
2020-01-23	0	57.55	57.50	57.55	57.00	57.55	1,866,013	106,950,165	57.315	38.75	38.71	38.75	38.38	38.75	2,771,490	38.589	-0.52%
2020-01-22	0	57.85	57.80	57.85	57.25	57.85	2,059,174	118,856,298	57.720	38.95	38.92	38.95	38.55	38.95	3,058,382	38.862	1.05%
2020-01-21	0	57.25	57.25	57.30	57.10	57.70	1,616,938	92,769,910	57.374	38.55	38.55	38.58	38.44	38.85	2,401,552	38.629	-1.21%
2020-01-20	0	57.95	57.90	57.95	57.80	58.30	1,391,357	80,768,803	58.050	39.02	38.98	39.02	38.92	39.25	2,066,509	39.085	-0.43%
2020-01-17	0	58.20	58.15	58.20	57.80	58.40	2,173,144	126,194,588	58.070	39.19	39.15	39.19	38.92	39.32	3,227,656	39.098	-0.09%
2020-01-16	0	58.25	58.25	58.30	58.00	58.45	1,396,127	81,320,450	58.247	39.22	39.22	39.25	39.05	39.35	2,073,594	39.217	-0.09%
2020-01-15	0	58.30	58.25	58.30	58.10	58.35	1,864,083	108,605,238	58.262	39.25	39.22	39.25	39.12	39.29	2,768,624	39.227	-0.34%
2020-01-14	0	58.50	58.45	58.50	58.05	58.50	2,350,915	137,288,125	58.398	39.39	39.35	39.39	39.08	39.39	3,491,690	39.319	0.17%
2020-01-13	0	58.40	58.30	58.40	57.80	58.40	2,555,378	148,710,133	58.195	39.32	39.25	39.32	38.92	39.32	3,795,368	39.182	1.04%
2020-01-10	0	57.80	57.80	57.85	57.65	57.90	2,220,212	128,266,913	57.772	38.92	38.92	38.95	38.82	38.98	3,297,563	38.897	0.09%
2020-01-09	0	57.75	57.70	57.75	57.35	57.95	1,698,358	97,986,743	57.695	38.88	38.85	38.88	38.61	39.02	2,522,481	38.845	0.26%
2020-01-08	0	57.60	57.55	57.60	56.95	57.70	2,591,125	148,879,485	57.457	38.78	38.75	38.78	38.34	38.85	3,848,461	38.685	-0.26%
2020-01-07	0	57.75	57.70	57.75	57.20	57.75	2,414,742	139,182,525	57.639	38.88	38.85	38.88	38.51	38.88	3,586,488	38.807	0.87%
2020-01-06	0	57.25	57.20	57.25	56.90	57.35	1,726,687	98,657,885	57.137	38.55	38.51	38.55	38.31	38.61	2,564,557	38.470	0.00%
2020-01-03	0	57.25	57.25	57.30	56.80	57.55	1,404,123	80,260,579	57.161	38.55	38.55	38.58	38.24	38.75	2,085,470	38.486	0.17%
2020-01-02	0	57.15	57.15	57.20	56.80	57.30	1,531,738	87,438,023	57.084	38.48	38.48	38.51	38.24	38.58	2,275,009	38.434	0.26%
2019-12-31	0	57.00	57.00	57.10	57.00	57.50	1,183,307	67,696,229	57.209	38.38	38.38	38.44	38.38	38.71	1,757,503	38.518	-0.96%
2019-12-30	0	57.55	57.45	57.55	57.10	57.60	1,682,868	96,659,217	57.437	38.75	38.68	38.75	38.44	38.78	2,499,475	38.672	0.17%
2019-12-27	0	57.45	57.40	57.45	57.10	57.70	1,779,817	102,140,900	57.388	38.68	38.65	38.68	38.44	38.85	2,643,468	38.639	0.61%
2019-12-24	0	57.10	57.10	57.15	57.00	57.25	705,690	40,300,984	57.109	38.44	38.44	38.48	38.38	38.55	1,048,124	38.451	-0.09%
2019-12-23	0	57.15	57.10	57.15	56.80	57.25	1,639,280	93,513,606	57.046	38.48	38.44	38.48	38.24	38.55	2,434,736	38.408	0.26%
2019-12-20	0	57.00	57.00	57.05	56.45	57.45	3,223,439	183,678,064	56.982	38.38	38.38	38.41	38.01	38.68	4,787,603	38.365	0.80%
2019-12-19	0	56.55	56.55	56.60	56.35	56.90	3,811,187	215,767,302	56.614	38.07	38.07	38.11	37.94	38.31	5,660,554	38.118	-0.44%
2019-12-18	0	56.80	56.75	56.80	56.60	57.00	1,943,617	110,352,398	56.777	38.24	38.21	38.24	38.11	38.38	2,886,751	38.227	-0.35%
2019-12-17	0	57.00	56.95	57.00	56.70	57.20	3,858,878	219,866,744	56.977	38.38	38.34	38.38	38.18	38.51	5,731,387	38.362	-0.35%
2019-12-16	0	57.20	57.15	57.20	55.65	57.50	5,283,663	301,078,361	56.983	38.51	38.48	38.51	37.47	38.71	7,847,545	38.366	1.87%
2019-12-13	0	56.15	56.10	56.15	55.80	56.20	3,118,109	174,927,705	56.101	37.81	37.77	37.81	37.57	37.84	4,631,162	37.772	0.81%
2019-12-12	0	55.70	55.65	55.70	55.35	55.80	2,700,408	150,267,669	55.646	37.50	37.47	37.50	37.27	37.57	4,010,773	37.466	1.00%
2019-12-11	0	55.15	55.10	55.15	54.90	55.50	1,475,721	81,392,770	55.155	37.13	37.10	37.13	36.96	37.37	2,191,810	37.135	0.36%
2019-12-10	0	54.95	54.95	55.05	54.90	55.70	1,057,429	58,237,168	55.074	37.00	37.00	37.06	36.96	37.50	1,570,543	37.081	-0.63%
2019-12-09	0	55.30	55.30	55.40	55.20	55.55	960,655	53,197,878	55.377	37.23	37.23	37.30	37.17	37.40	1,426,810	37.284	-0.45%
2019-12-06	0	55.55	55.50	55.55	55.05	55.55	1,986,603	110,127,913	55.435	37.40	37.37	37.40	37.06	37.40	2,950,596	37.324	1.46%
2019-12-05	0	54.75	54.75	54.85	54.60	55.20	1,356,122	74,311,220	54.797	36.86	36.86	36.93	36.76	37.17	2,014,176	36.894	0.09%
2019-12-04	0	54.70	54.70	54.75	54.30	55.40	1,837,182	100,648,591	54.784	36.83	36.83	36.86	36.56	37.30	2,728,669	36.886	-0.91%
2019-12-03	0	55.20	55.15	55.20	53.80	55.30	2,669,798	146,419,944	54.843	37.17	37.13	37.17	36.22	37.23	3,965,310	36.925	1.38%
2019-12-02	0	54.45	54.40	54.45	54.25	54.85	1,423,806	77,518,846	54.445	36.66	36.63	36.66	36.53	36.93	2,114,704	36.657	0.00%
2019-11-29	0	54.45	54.40	54.45	54.20	55.50	2,614,760	142,436,828	54.474	36.66	36.63	36.66	36.49	37.37	3,883,565	36.677	-1.71%
2019-11-28	0	55.40	55.25	55.40	54.10	55.40	1,173,569	64,669,333	55.105	37.30	37.20	37.30	36.42	37.30	1,743,040	37.101	0.73%
2019-11-27	0	55.00	55.00	55.05	54.90	55.80	1,668,584	92,075,724	55.182	37.03	37.03	37.06	36.96	37.57	2,478,259	37.153	-0.18%
2019-11-26	0	55.10	55.05	55.10	55.00	55.95	15,918,822	878,198,457	55.167	37.10	37.06	37.10	37.03	37.67	23,643,384	37.144	-1.52%
2019-11-25	0	55.95	55.95	56.00	55.15	56.10	3,004,870	167,669,071	55.799	37.67	37.67	37.70	37.13	37.77	4,462,974	37.569	1.45%
2019-11-22	0	55.15	55.15	55.20	54.85	55.60	1,675,785	92,406,899	55.142	37.13	37.13	37.17	36.93	37.43	2,488,955	37.127	-0.18%
2019-11-21	0	55.25	55.00	55.25	54.60	55.70	2,797,559	153,734,714	54.953	37.20	37.03	37.20	36.76	37.50	4,155,066	36.999	-0.81%
2019-11-20	0	55.70	55.50	55.70	55.00	55.70	2,541,176	141,005,022	55.488	37.50	37.37	37.50	37.03	37.50	3,774,274	37.360	0.45%
2019-11-19	0	55.45	55.40	55.45	54.40	55.45	2,613,009	144,134,302	55.160	37.33	37.30	37.33	36.63	37.33	3,880,964	37.139	0.91%
2019-11-18	0	54.95	54.90	54.95	53.85	55.10	2,651,767	145,129,206	54.729	37.00	36.96	37.00	36.26	37.10	3,938,529	36.849	1.20%
2019-11-15	0	54.30	54.20	54.30	53.90	54.80	2,159,139	117,238,709	54.299	36.56	36.49	36.56	36.29	36.90	3,206,855	36.559	-0.82%
2019-11-14	0	54.75	54.70	54.75	54.15	54.90	3,102,473	169,254,108	54.555	36.86	36.83	36.86	36.46	36.96	4,607,939	36.731	0.64%
2019-11-13	0	54.40	54.40	54.45	53.80	55.35	3,404,996	184,968,766	54.323	36.63	36.63	36.66	36.22	37.27	5,057,260	36.575	-2.51%
2019-11-12	0	55.80	55.75	55.80	55.00	55.90	2,313,086	128,426,936	55.522	37.57	37.54	37.57	37.03	37.64	3,435,504	37.382	0.54%
2019-11-11	0	55.50	55.45	55.50	55.10	55.95	2,021,405	112,113,978	55.463	37.37	37.33	37.37	37.10	37.67	3,002,286	37.343	-1.16%
2019-11-08	0	56.15	56.10	56.15	55.80	56.70	2,103,828	117,913,631	56.047	37.81	37.77	37.81	37.57	38.18	3,124,704	37.736	-0.97%
2019-11-07	0	56.70	56.65	56.70	56.10	56.90	2,694,586	152,255,916	56.504	38.18	38.14	38.18	37.77	38.31	4,002,126	38.044	0.62%
2019-11-06	0	56.35	56.35	56.40	55.95	56.60	2,117,765	119,286,147	56.326	37.94	37.94	37.97	37.67	38.11	3,145,404	37.924	-0.27%
2019-11-05	0	56.50	56.45	56.50	56.15	56.50	2,381,313	134,308,918	56.401	38.04	38.01	38.04	37.81	38.04	3,536,838	37.974	-0.18%
2019-11-04	0	56.60	56.55	56.60	56.05	56.60	3,038,867	171,465,278	56.424	38.11	38.07	38.11	37.74	38.11	4,513,468	37.990	0.62%
2019-11-01	0	56.25	56.20	56.25	55.80	56.40	3,180,296	178,619,210	56.164	37.87	37.84	37.87	37.57	37.97	4,723,525	37.815	0.54%
2019-10-31	0	55.95	55.95	56.00	55.65	56.45	3,479,495	195,061,829	56.060	37.67	37.67	37.70	37.47	38.01	5,167,910	37.745	0.18%
2019-10-30	0	55.85	55.80	55.85	55.20	55.85	3,430,034	190,748,889	55.611	37.60	37.57	37.60	37.17	37.60	5,094,448	37.443	0.81%
2019-10-29	0	55.40	55.35	55.40	54.65	55.40	2,881,676	159,133,127	55.222	37.30	37.27	37.30	36.80	37.30	4,280,001	37.181	0.00%
2019-10-28	0	55.40	55.30	55.40	54.85	55.40	2,918,581	161,126,235	55.207	37.30	37.23	37.30	36.93	37.30	4,334,814	37.170	1.19%
2019-10-25	0	54.75	54.70	54.75	54.20	54.80	2,308,938	125,996,112	54.569	36.86	36.83	36.86	36.49	36.90	3,429,343	36.741	0.74%
2019-10-24	0	54.35	54.30	54.35	54.00	54.50	2,346,299	127,305,293	54.258	36.59	36.56	36.59	36.36	36.69	3,484,834	36.531	0.37%
2019-10-23	0	54.15	54.10	54.15	54.00	55.00	2,346,251	127,126,288	54.183	36.46	36.42	36.46	36.36	37.03	3,484,762	36.481	-1.19%
2019-10-22	0	54.80	54.75	54.80	54.60	54.95	1,442,321	79,019,497	54.786	36.90	36.86	36.90	36.76	37.00	2,142,203	36.887	0.27%
2019-10-21	0	54.65	54.60	54.65	54.20	54.75	2,309,163	125,857,819	54.504	36.80	36.76	36.80	36.49	36.86	3,429,678	36.697	0.37%
2019-10-18	0	54.45	54.45	54.50	54.30	54.90	2,567,924	139,986,287	54.513	36.66	36.66	36.69	36.56	36.96	3,814,002	36.703	-0.55%
2019-10-17	0	54.75	54.70	54.75	54.40	54.85	2,031,990	111,061,611	54.657	36.86	36.83	36.86	36.63	36.93	3,018,007	36.800	-0.09%
2019-10-16	0	54.80	54.75	54.80	53.90	54.85	2,623,824	143,443,293	54.670	36.90	36.86	36.90	36.29	36.93	3,897,027	36.808	0.74%
2019-10-15	0	54.40	54.35	54.40	54.05	54.45	2,518,414	136,842,884	54.337	36.63	36.59	36.63	36.39	36.66	3,740,467	36.584	0.28%
2019-10-14	0	54.25	54.15	54.25	53.70	54.25	3,351,165	181,177,709	54.064	36.53	36.46	36.53	36.16	36.53	4,977,308	36.401	0.46%
2019-10-11	0	54.00	53.85	54.00	52.85	54.00	3,938,522	211,252,100	53.637	36.36	36.26	36.36	35.58	36.36	5,849,678	36.113	2.08%
2019-10-10	0	52.90	52.75	52.90	52.10	52.90	1,736,994	91,669,075	52.775	35.62	35.52	35.62	35.08	35.62	2,579,865	35.533	0.76%
2019-10-09	0	52.50	52.50	52.55	52.15	53.00	3,610,383	189,743,709	52.555	35.35	35.35	35.38	35.11	35.68	5,362,311	35.385	-0.38%
2019-10-08	0	52.70	52.70	52.75	52.00	53.10	5,448,716	286,311,767	52.547	35.48	35.48	35.52	35.01	35.75	8,092,689	35.379	-0.85%
2019-10-04	0	53.15	53.05	53.15	52.20	54.00	3,656,032	193,937,677	53.046	35.79	35.72	35.79	35.15	36.36	5,430,111	35.715	-1.02%
2019-10-03	0	53.70	53.60	53.70	52.90	53.80	3,113,593	166,174,858	53.371	36.16	36.09	36.16	35.62	36.22	4,624,455	35.934	0.94%
2019-10-02	0	53.20	53.15	53.20	52.15	53.25	3,298,628	174,605,270	52.933	35.82	35.79	35.82	35.11	35.85	4,899,278	35.639	1.04%
2019-09-30	0	52.65	52.50	52.65	52.05	52.80	2,964,272	155,665,843	52.514	35.45	35.35	35.45	35.04	35.55	4,402,676	35.357	1.06%
2019-09-27	0	52.10	52.10	52.20	52.00	52.80	1,585,899	82,750,899	52.179	35.08	35.08	35.15	35.01	35.55	2,355,452	35.132	-0.95%
2019-09-26	0	52.60	52.55	52.60	52.30	52.70	1,939,813	101,830,184	52.495	35.41	35.38	35.41	35.21	35.48	2,881,102	35.344	-0.38%
2019-09-25	0	52.80	52.60	52.80	52.45	53.00	1,672,214	88,185,645	52.736	35.55	35.41	35.55	35.31	35.68	2,483,651	35.506	0.09%
2019-09-24	0	52.75	52.75	52.80	52.50	52.95	2,359,130	124,420,509	52.740	35.52	35.52	35.55	35.35	35.65	3,503,891	35.509	0.29%
2019-09-23	0	52.60	52.60	52.65	52.50	53.30	1,145,881	60,409,561	52.719	35.41	35.41	35.45	35.35	35.89	1,701,916	35.495	-0.66%
2019-09-20	0	52.95	52.90	52.95	52.30	52.95	3,562,643	188,081,699	52.793	35.65	35.62	35.65	35.21	35.65	5,291,405	35.545	0.28%
2019-09-19	0	52.80	52.70	52.80	52.55	53.20	1,863,448	98,384,466	52.797	35.55	35.48	35.55	35.38	35.82	2,767,681	35.548	-0.19%
2019-09-18	0	52.90	52.85	52.90	52.85	53.35	1,220,353	64,664,313	52.988	35.62	35.58	35.62	35.58	35.92	1,812,526	35.676	0.00%
2019-09-17	0	52.90	52.90	52.95	52.80	53.45	1,631,476	86,398,981	52.958	35.62	35.62	35.65	35.55	35.99	2,423,145	35.656	-1.03%
2019-09-16	0	53.45	53.45	53.50	52.70	53.50	1,314,554	70,050,140	53.288	35.99	35.99	36.02	35.48	36.02	1,952,437	35.878	0.09%
2019-09-13	0	53.40	53.35	53.40	52.80	53.40	1,786,234	94,889,691	53.123	35.95	35.92	35.95	35.55	35.95	2,652,999	35.767	0.47%
2019-09-12	0	53.15	53.15	53.20	52.90	53.40	1,829,689	97,230,009	53.140	35.79	35.79	35.82	35.62	35.95	2,717,540	35.779	0.38%
2019-09-11	0	52.95	52.85	52.95	52.15	53.25	2,721,708	143,713,132	52.803	35.65	35.58	35.65	35.11	35.85	4,042,409	35.551	0.47%
2019-09-10	0	52.70	52.60	52.70	52.45	52.85	2,187,098	115,150,239	52.650	35.48	35.41	35.48	35.31	35.58	3,248,381	35.449	0.09%
2019-09-09	0	52.65	52.50	52.65	51.85	52.65	2,299,116	120,339,073	52.341	35.45	35.35	35.45	34.91	35.45	3,414,755	35.241	0.67%
2019-09-06	0	52.30	52.25	52.30	51.90	52.70	3,577,122	186,526,637	52.144	35.21	35.18	35.21	34.94	35.48	5,312,910	35.108	0.00%
2019-09-05	0	52.30	52.25	52.30	51.70	52.90	2,554,736	133,633,703	52.308	35.21	35.18	35.21	34.81	35.62	3,794,414	35.219	-0.48%
2019-09-04	0	52.55	52.50	52.55	51.15	52.90	4,546,973	237,072,500	52.139	35.38	35.35	35.38	34.44	35.62	6,753,378	35.104	2.64%
2019-09-03	0	51.20	51.15	51.20	50.90	51.90	3,037,253	155,384,954	51.160	34.47	34.44	34.47	34.27	34.94	4,511,071	34.445	-0.68%
2019-09-02	0	51.55	51.50	51.55	50.85	52.80	3,890,860	200,043,723	51.414	34.71	34.67	34.71	34.24	35.55	5,778,888	34.616	-1.25%
2019-08-30	0	52.20	52.15	52.20	51.70	54.00	6,203,647	326,315,336	52.601	35.15	35.11	35.15	34.81	36.36	9,213,949	35.415	-2.34%
2019-08-29	0	53.45	53.35	53.45	52.80	53.80	2,535,387	134,822,100	53.176	35.99	35.92	35.99	35.55	36.22	3,765,676	35.803	0.98%
2019-08-28	0	53.70	53.65	53.70	53.50	54.20	1,831,811	98,339,302	53.684	35.64	35.60	35.64	35.50	35.97	2,760,271	35.627	0.37%
2019-08-27	0	53.50	53.40	53.50	53.15	54.20	1,837,123	98,232,690	53.471	35.50	35.44	35.50	35.27	35.97	2,768,276	35.485	0.38%
2019-08-26	0	53.30	53.30	53.35	52.75	53.75	2,763,721	146,752,845	53.100	35.37	35.37	35.40	35.01	35.67	4,164,523	35.239	-2.02%
2019-08-23	0	54.40	54.25	54.40	53.80	54.75	2,154,032	117,017,849	54.325	36.10	36.00	36.10	35.70	36.33	3,245,811	36.052	0.65%
2019-08-22	0	54.05	53.95	54.05	53.50	54.20	2,221,794	119,532,054	53.800	35.87	35.80	35.87	35.50	35.97	3,347,919	35.703	-0.55%
2019-08-21	0	54.35	54.25	54.35	54.00	54.60	1,002,795	54,317,104	54.166	36.07	36.00	36.07	35.84	36.23	1,511,065	35.946	-0.28%
2019-08-20	0	54.50	54.45	54.50	54.05	54.85	1,355,775	73,880,895	54.493	36.17	36.13	36.17	35.87	36.40	2,042,955	36.164	0.00%
2019-08-19	0	54.50	54.40	54.50	54.10	54.50	1,572,598	85,393,063	54.301	36.17	36.10	36.17	35.90	36.17	2,369,675	36.036	0.74%
2019-08-16	0	54.10	54.00	54.10	52.95	54.10	2,814,447	151,275,707	53.750	35.90	35.84	35.90	35.14	35.90	4,240,960	35.670	1.60%
2019-08-15	0	53.25	53.25	53.30	52.30	53.45	3,189,067	168,645,568	52.882	35.34	35.34	35.37	34.71	35.47	4,805,457	35.095	0.76%
2019-08-14	0	52.85	52.85	52.90	52.65	54.10	3,107,927	164,705,763	52.995	35.07	35.07	35.11	34.94	35.90	4,683,191	35.170	-1.58%
2019-08-13	0	53.70	53.70	53.75	53.60	54.50	3,487,012	187,899,640	53.886	35.64	35.64	35.67	35.57	36.17	5,254,417	35.760	-1.83%
2019-08-12	0	54.70	54.65	54.70	54.40	55.65	1,536,003	83,988,781	54.680	36.30	36.27	36.30	36.10	36.93	2,314,532	36.288	-0.64%
2019-08-09	0	55.05	54.95	55.05	54.70	55.45	1,508,657	82,984,226	55.005	36.53	36.47	36.53	36.30	36.80	2,273,325	36.503	-0.36%
2019-08-08	0	55.25	55.25	55.30	55.00	55.90	2,391,967	132,292,358	55.307	36.67	36.67	36.70	36.50	37.10	3,604,344	36.704	0.55%
2019-08-07	0	54.95	54.95	55.00	54.10	55.25	3,288,760	179,669,453	54.631	36.47	36.47	36.50	35.90	36.67	4,955,680	36.255	1.01%
2019-08-06	0	54.40	54.40	54.45	53.70	54.75	4,027,587	218,390,392	54.224	36.10	36.10	36.13	35.64	36.33	6,068,984	35.985	-0.27%
2019-08-05	0	54.55	54.50	54.55	53.90	54.75	3,772,650	204,767,203	54.277	36.20	36.17	36.20	35.77	36.33	5,684,832	36.020	-0.55%
2019-08-02	0	54.85	54.85	54.90	54.20	54.85	4,180,491	228,365,599	54.627	36.40	36.40	36.43	35.97	36.40	6,299,388	36.252	-0.45%
2019-08-01	0	55.10	55.10	55.15	54.60	55.70	5,466,102	300,950,692	55.058	36.57	36.57	36.60	36.23	36.96	8,236,616	36.538	-1.87%
2019-07-31	0	56.15	56.15	56.30	56.10	56.90	2,344,343	132,434,853	56.491	37.26	37.26	37.36	37.23	37.76	3,532,582	37.490	-1.66%
2019-07-30	0	57.10	57.10	57.15	56.60	57.80	2,246,674	127,957,236	56.954	37.89	37.89	37.93	37.56	38.36	3,385,409	37.797	-0.61%
2019-07-29	0	57.45	57.30	57.45	56.70	57.50	2,326,514	132,658,636	57.020	38.13	38.03	38.13	37.63	38.16	3,505,716	37.841	0.35%
2019-07-26	0	57.25	57.20	57.25	57.00	57.70	2,022,515	115,863,095	57.287	37.99	37.96	37.99	37.83	38.29	3,047,634	38.017	-0.78%
2019-07-25	0	57.70	57.70	57.75	57.65	58.20	1,665,487	96,278,919	57.808	38.29	38.29	38.32	38.26	38.62	2,509,645	38.364	-0.43%
2019-07-24	0	57.95	57.90	57.95	57.80	58.20	1,650,747	95,656,477	57.947	38.46	38.42	38.46	38.36	38.62	2,487,434	38.456	0.00%
2019-07-23	0	57.95	57.90	57.95	57.45	58.00	1,436,376	83,150,827	57.889	38.46	38.42	38.46	38.13	38.49	2,164,409	38.417	0.87%
2019-07-22	0	57.45	57.45	57.50	57.20	58.35	1,698,425	97,986,166	57.692	38.13	38.13	38.16	37.96	38.72	2,559,278	38.287	-1.54%
2019-07-19	0	58.35	58.25	58.35	57.70	58.45	3,783,828	220,416,358	58.252	38.72	38.66	38.72	38.29	38.79	5,701,675	38.658	1.48%
2019-07-18	0	57.50	57.50	57.55	57.05	57.90	1,087,231	62,626,893	57.602	38.16	38.16	38.19	37.86	38.42	1,638,298	38.227	-0.61%
2019-07-17	0	57.85	57.75	57.85	57.15	57.85	1,354,717	78,022,310	57.593	38.39	38.32	38.39	37.93	38.39	2,041,360	38.221	0.52%
2019-07-16	0	57.55	57.50	57.55	57.45	58.00	1,258,475	72,468,540	57.584	38.19	38.16	38.19	38.13	38.49	1,896,338	38.215	-0.35%
2019-07-15	0	57.75	57.70	57.75	56.80	58.00	1,834,331	105,915,539	57.741	38.32	38.29	38.32	37.69	38.49	2,764,068	38.319	0.09%
2019-07-12	0	57.70	57.70	57.75	57.65	58.00	1,722,937	99,635,059	57.829	38.29	38.29	38.32	38.26	38.49	2,596,214	38.377	-0.52%
2019-07-11	0	58.00	57.95	58.00	57.50	58.00	3,132,081	181,268,675	57.875	38.49	38.46	38.49	38.16	38.49	4,719,588	38.408	0.87%
2019-07-10	0	57.50	57.40	57.50	56.85	57.50	2,617,433	150,086,963	57.341	38.16	38.09	38.16	37.73	38.16	3,944,089	38.054	1.14%
2019-07-09	0	56.85	56.85	56.90	56.80	57.50	1,957,902	111,616,020	57.008	37.73	37.73	37.76	37.69	38.16	2,950,272	37.832	-0.35%
2019-07-08	0	57.05	57.00	57.05	56.55	57.40	2,067,663	117,598,129	56.875	37.86	37.83	37.86	37.53	38.09	3,115,666	37.744	-0.78%
2019-07-05	0	57.50	57.45	57.50	57.30	57.50	1,422,169	81,704,128	57.450	38.16	38.13	38.16	38.03	38.16	2,143,001	38.126	0.00%
2019-07-04	0	57.50	57.50	57.55	57.05	57.50	2,486,892	142,783,692	57.415	38.16	38.16	38.19	37.86	38.16	3,747,382	38.102	0.44%
2019-07-03	0	57.25	57.25	57.30	56.90	57.30	2,233,915	127,670,427	57.151	37.99	37.99	38.03	37.76	38.03	3,366,183	37.927	-0.26%
2019-07-02	0	57.40	57.25	57.40	56.55	57.40	7,290,563	417,168,398	57.220	38.09	37.99	38.09	37.53	38.09	10,985,812	37.973	2.14%
2019-06-28	0	56.20	56.20	56.25	55.75	56.55	3,039,440	170,786,741	56.190	37.30	37.30	37.33	37.00	37.53	4,579,991	37.290	-0.71%
2019-06-27	0	56.60	56.45	56.60	56.20	56.60	1,969,178	111,166,874	56.453	37.56	37.46	37.56	37.30	37.56	2,967,263	37.464	0.27%
2019-06-26	0	56.45	56.35	56.45	56.00	56.50	2,264,617	127,595,858	56.343	37.46	37.40	37.46	37.16	37.50	3,412,447	37.391	0.09%
2019-06-25	0	56.40	56.30	56.40	56.05	56.80	2,873,036	161,847,476	56.333	37.43	37.36	37.43	37.20	37.69	4,329,245	37.385	0.00%
2019-06-24	0	56.40	56.40	56.45	56.30	56.95	2,178,417	123,106,419	56.512	37.43	37.43	37.46	37.36	37.79	3,282,556	37.503	-0.88%
2019-06-21	0	56.90	56.80	56.90	56.65	57.00	6,479,353	368,446,926	56.865	37.76	37.69	37.76	37.59	37.83	9,763,437	37.737	-0.09%
2019-06-20	0	56.95	56.95	57.00	56.65	57.15	2,048,044	116,418,147	56.844	37.79	37.79	37.83	37.59	37.93	3,086,103	37.723	-0.09%
2019-06-19	0	57.00	56.90	57.00	56.35	57.50	4,476,544	254,645,975	56.885	37.83	37.76	37.83	37.40	38.16	6,745,497	37.751	0.88%
2019-06-18	0	56.50	56.45	56.50	55.20	56.60	3,026,021	170,488,818	56.341	37.50	37.46	37.50	36.63	37.56	4,559,771	37.390	0.00%
2019-06-17	0	56.50	56.45	56.50	56.10	56.70	3,185,826	179,843,022	56.451	37.50	37.46	37.50	37.23	37.63	4,800,574	37.463	0.53%
2019-06-14	0	56.20	56.15	56.20	55.60	56.20	4,937,880	276,892,340	56.075	37.30	37.26	37.30	36.90	37.30	7,440,663	37.213	0.18%
2019-06-13	0	56.10	56.05	56.10	55.20	56.10	4,464,468	249,434,992	55.871	37.23	37.20	37.23	36.63	37.23	6,727,300	37.078	0.45%
2019-06-12	0	55.85	55.75	55.85	55.20	56.00	4,612,777	256,541,676	55.615	37.06	37.00	37.06	36.63	37.16	6,950,780	36.908	-0.18%
2019-06-11	0	55.95	55.95	56.00	55.60	56.00	4,579,672	255,641,333	55.821	37.13	37.13	37.16	36.90	37.16	6,900,896	37.045	0.09%
2019-06-10	0	55.90	55.85	55.90	54.95	56.00	5,362,689	298,851,522	55.728	37.10	37.06	37.10	36.47	37.16	8,080,788	36.983	1.45%
2019-06-06	0	55.10	55.05	55.10	54.65	55.15	5,140,896	282,518,720	54.955	36.57	36.53	36.57	36.27	36.60	7,746,578	36.470	1.01%
2019-06-05	0	54.55	54.55	54.60	53.85	54.65	3,588,586	194,745,169	54.268	36.20	36.20	36.23	35.74	36.27	5,407,474	36.014	0.37%
2019-06-04	0	54.35	54.25	54.35	53.80	54.40	2,639,776	143,157,467	54.231	36.07	36.00	36.07	35.70	36.10	3,977,756	35.990	0.00%
2019-06-03	0	54.35	54.35	54.40	53.70	54.50	4,399,239	238,663,925	54.251	36.07	36.07	36.10	35.64	36.17	6,629,010	36.003	0.28%
2019-05-31	0	54.20	54.15	54.20	53.60	54.20	5,300,523	286,383,175	54.029	35.97	35.94	35.97	35.57	35.97	7,987,113	35.856	0.09%
2019-05-30	0	54.15	54.05	54.15	53.90	54.35	3,454,294	186,570,048	54.011	35.94	35.87	35.94	35.77	36.07	5,205,116	35.844	-0.37%
2019-05-29	0	54.35	54.25	54.35	53.90	54.35	3,845,761	208,223,548	54.144	36.07	36.00	36.07	35.77	36.07	5,794,999	35.932	0.18%
2019-05-28	0	54.25	54.10	54.25	53.95	54.30	5,143,384	278,363,747	54.121	36.00	35.90	36.00	35.80	36.04	7,750,327	35.916	0.00%
2019-05-27	0	54.25	54.25	54.30	54.00	54.40	1,910,940	103,593,734	54.211	36.00	36.00	36.04	35.84	36.10	2,879,507	35.976	-0.18%
2019-05-24	0	54.35	54.30	54.35	53.90	54.40	3,800,024	206,075,626	54.230	36.07	36.04	36.07	35.77	36.10	5,726,080	35.989	0.28%
2019-05-23	0	54.20	54.15	54.20	53.80	54.30	5,548,840	300,050,296	54.074	35.97	35.94	35.97	35.70	36.04	8,361,290	35.886	0.74%
2019-05-22	0	53.80	53.75	53.80	53.40	53.80	4,142,017	222,260,565	53.660	35.70	35.67	35.70	35.44	35.70	6,241,414	35.611	0.09%
2019-05-21	0	53.75	53.75	53.80	53.65	54.10	5,642,823	303,653,116	53.812	35.67	35.67	35.70	35.60	35.90	8,502,909	35.712	-0.56%
2019-05-20	0	54.05	54.00	54.05	53.35	54.10	4,590,962	247,149,526	53.834	35.87	35.84	35.87	35.40	35.90	6,917,908	35.726	0.33%
2019-05-17	0	55.90	55.90	55.95	55.85	56.20	5,267,289	294,705,483	55.950	35.75	35.75	35.78	35.72	35.94	8,236,128	35.782	-0.09%
2019-05-16	0	55.95	55.90	55.95	55.55	56.00	3,391,240	189,379,602	55.844	35.78	35.75	35.78	35.53	35.81	5,302,668	35.714	-0.27%
2019-05-15	0	56.10	56.10	56.15	55.90	56.30	3,939,981	220,967,517	56.083	35.88	35.88	35.91	35.75	36.01	6,160,700	35.867	-0.62%
2019-05-14	0	56.45	56.35	56.45	55.25	56.45	7,893,433	442,191,477	56.020	36.10	36.04	36.10	35.33	36.10	12,342,464	35.827	1.26%
2019-05-10	0	55.75	55.70	55.75	55.10	55.80	5,195,205	288,831,712	55.596	35.65	35.62	35.65	35.24	35.69	8,123,415	35.555	1.00%
2019-05-09	0	55.20	55.15	55.20	54.85	55.30	5,186,175	285,572,855	55.064	35.30	35.27	35.30	35.08	35.37	8,109,295	35.215	0.27%
2019-05-08	0	55.05	55.05	55.10	54.90	55.30	3,874,739	213,473,250	55.094	35.21	35.21	35.24	35.11	35.37	6,058,685	35.234	-0.27%
2019-05-07	0	55.20	55.15	55.20	54.90	55.30	2,634,173	145,341,976	55.176	35.30	35.27	35.30	35.11	35.37	4,118,890	35.287	0.91%
2019-05-06	0	54.70	54.65	54.70	54.55	55.05	5,151,828	282,030,056	54.744	34.98	34.95	34.98	34.89	35.21	8,055,589	35.010	-0.73%
2019-05-03	0	55.10	55.10	55.15	54.85	55.15	2,304,616	126,814,156	55.026	35.24	35.24	35.27	35.08	35.27	3,603,583	35.191	0.36%
2019-05-02	0	54.90	54.85	54.90	54.50	55.00	1,468,910	80,416,859	54.746	35.11	35.08	35.11	34.85	35.17	2,296,842	35.012	0.37%
2019-04-30	0	54.70	54.70	54.75	54.65	54.95	2,709,670	148,412,291	54.771	34.98	34.98	35.01	34.95	35.14	4,236,940	35.028	-0.55%
2019-04-29	0	55.00	54.95	55.00	54.80	55.00	1,573,452	86,456,991	54.947	35.17	35.14	35.17	35.05	35.17	2,460,308	35.141	0.09%
2019-04-26	0	54.95	54.85	54.95	54.50	54.95	3,024,398	165,691,769	54.785	35.14	35.08	35.14	34.85	35.14	4,729,061	35.037	0.37%
2019-04-25	0	54.75	54.70	54.75	54.45	54.95	1,883,377	103,250,966	54.822	35.01	34.98	35.01	34.82	35.14	2,944,918	35.061	0.27%
2019-04-24	0	54.60	54.50	54.60	54.40	54.80	2,257,796	123,126,602	54.534	34.92	34.85	34.92	34.79	35.05	3,530,373	34.876	0.09%
2019-04-23	0	54.55	54.50	54.55	54.30	54.70	2,819,446	153,758,396	54.535	34.89	34.85	34.89	34.73	34.98	4,408,590	34.877	0.09%
2019-04-18	0	54.50	54.45	54.50	54.20	54.65	2,733,776	148,871,155	54.456	34.85	34.82	34.85	34.66	34.95	4,274,633	34.827	0.46%
2019-04-17	0	54.25	54.20	54.25	54.05	54.45	2,467,065	133,730,344	54.206	34.69	34.66	34.69	34.57	34.82	3,857,594	34.667	0.00%
2019-04-16	0	54.25	54.25	54.30	54.05	54.25	3,000,333	162,471,625	54.151	34.69	34.69	34.73	34.57	34.69	4,691,432	34.632	0.09%
2019-04-15	0	54.20	54.15	54.20	54.10	54.50	2,590,945	140,550,114	54.247	34.66	34.63	34.66	34.60	34.85	4,051,297	34.693	-0.09%
2019-04-12	0	54.25	54.25	54.30	54.10	54.30	2,592,401	140,459,594	54.181	34.69	34.69	34.73	34.60	34.73	4,053,574	34.651	0.09%
2019-04-11	0	54.20	54.15	54.20	54.05	54.40	3,290,762	178,209,079	54.154	34.66	34.63	34.66	34.57	34.79	5,145,557	34.634	0.00%
2019-04-10	0	54.20	54.20	54.25	54.05	54.40	2,974,581	161,236,089	54.205	34.66	34.66	34.69	34.57	34.79	4,651,165	34.666	-0.18%
2019-04-09	0	54.30	54.30	54.35	54.00	54.75	3,588,507	194,660,481	54.246	34.73	34.73	34.76	34.53	35.01	5,611,122	34.692	-0.18%
2019-04-08	0	54.40	54.40	54.45	54.15	54.65	4,879,173	265,611,337	54.438	34.79	34.79	34.82	34.63	34.95	7,629,255	34.815	0.00%
2019-04-04	0	54.40	54.35	54.40	54.30	54.65	4,082,318	222,113,383	54.409	34.79	34.76	34.79	34.73	34.95	6,383,263	34.796	-0.18%
2019-04-03	0	54.50	54.40	54.50	54.00	54.50	2,644,169	143,787,604	54.379	34.85	34.79	34.85	34.53	34.85	4,134,520	34.777	0.37%
2019-04-02	0	54.30	54.30	54.35	54.10	54.65	6,104,563	331,462,188	54.297	34.73	34.73	34.76	34.60	34.95	9,545,320	34.725	-0.55%
2019-04-01	0	54.60	54.55	54.60	54.25	54.80	5,502,394	300,191,434	54.557	34.92	34.89	34.92	34.69	35.05	8,603,747	34.891	0.28%
2019-03-29	0	54.45	54.35	54.45	53.95	54.50	5,259,738	285,795,917	54.337	34.82	34.76	34.82	34.50	34.85	8,224,321	34.750	0.93%
2019-03-28	0	53.95	53.90	53.95	53.60	54.20	2,372,273	128,045,080	53.976	34.50	34.47	34.50	34.28	34.66	3,709,374	34.519	0.37%
2019-03-27	0	53.75	53.75	53.80	53.65	54.15	4,525,684	243,315,014	53.763	34.37	34.37	34.41	34.31	34.63	7,076,527	34.383	-0.28%
2019-03-26	0	53.90	53.85	53.90	53.70	54.20	3,950,520	212,712,860	53.844	34.47	34.44	34.47	34.34	34.66	6,177,179	34.435	0.28%
2019-03-25	0	53.75	53.75	53.80	53.65	53.90	4,214,145	226,713,574	53.798	34.37	34.37	34.41	34.31	34.47	6,589,393	34.406	-0.28%
2019-03-22	0	53.90	53.90	53.95	53.60	54.10	3,303,407	177,843,337	53.836	34.47	34.47	34.50	34.28	34.60	5,165,329	34.430	0.47%
2019-03-21	0	53.65	53.65	53.70	53.35	54.20	12,112,345	649,882,060	53.655	34.31	34.31	34.34	34.12	34.66	18,939,310	34.314	-1.47%
2019-03-20	0	54.45	54.40	54.45	54.20	54.75	3,901,775	212,129,311	54.367	34.82	34.79	34.82	34.66	35.01	6,100,960	34.770	-0.37%
2019-03-19	0	54.65	54.60	54.65	54.40	55.30	4,994,741	273,261,567	54.710	34.95	34.92	34.95	34.79	35.37	7,809,962	34.989	-0.91%
2019-03-18	0	55.15	55.10	55.15	54.60	55.50	5,289,613	291,253,280	55.061	35.27	35.24	35.27	34.92	35.49	8,271,034	35.214	0.09%
2019-03-15	0	55.10	55.05	55.10	54.45	55.10	11,804,367	649,058,598	54.985	35.24	35.21	35.24	34.82	35.24	18,457,745	35.165	0.64%
2019-03-14	0	54.75	54.65	54.75	54.40	54.80	2,397,784	130,958,325	54.616	35.01	34.95	35.01	34.79	35.05	3,749,264	34.929	0.18%
2019-03-13	0	54.65	54.65	54.70	54.30	54.90	8,481,520	462,592,117	54.541	34.95	34.95	34.98	34.73	35.11	13,262,018	34.881	-0.46%
2019-03-12	0	54.90	54.85	54.90	54.55	54.90	3,126,919	171,284,895	54.778	35.11	35.08	35.11	34.89	35.11	4,889,366	35.032	0.64%
2019-03-11	0	54.55	54.45	54.55	54.00	54.55	3,133,594	170,564,569	54.431	34.89	34.82	34.89	34.53	34.89	4,899,803	34.810	1.02%
2019-03-08	0	54.00	54.00	54.05	53.95	54.20	4,073,001	220,131,161	54.046	34.53	34.53	34.57	34.50	34.66	6,368,695	34.565	-0.37%
2019-03-07	0	54.20	54.20	54.25	54.05	54.45	3,285,504	178,385,837	54.295	34.66	34.66	34.69	34.57	34.82	5,137,335	34.723	0.28%
2019-03-06	0	54.05	54.05	54.10	53.95	54.25	2,315,197	125,159,737	54.060	34.57	34.57	34.60	34.50	34.69	3,620,128	34.573	-0.18%
2019-03-05	0	54.15	54.15	54.20	53.90	54.25	2,811,974	152,144,662	54.106	34.63	34.63	34.66	34.47	34.69	4,396,906	34.603	-0.09%
2019-03-04	0	54.20	54.15	54.20	54.00	54.50	3,104,483	168,117,701	54.153	34.66	34.63	34.66	34.53	34.85	4,854,284	34.633	-0.09%
2019-03-01	0	54.25	54.20	54.25	54.00	54.30	3,497,925	189,483,566	54.170	34.69	34.66	34.69	34.53	34.73	5,469,485	34.644	-0.46%
2019-02-28	0	54.50	54.35	54.50	54.10	54.60	19,180,121	1,033,746,860	53.897	34.85	34.76	34.85	34.60	34.92	29,990,746	34.469	0.09%
2019-02-27	0	54.45	54.45	54.50	54.15	54.60	3,456,096	188,043,394	54.409	34.82	34.82	34.85	34.63	34.92	5,404,079	34.797	0.37%
2019-02-26	0	54.25	54.15	54.25	53.45	54.30	4,213,044	227,453,253	53.988	34.69	34.63	34.69	34.18	34.73	6,587,671	34.527	1.12%
2019-02-25	0	53.65	53.60	53.65	53.40	54.10	4,149,938	222,556,624	53.629	34.31	34.28	34.31	34.15	34.60	6,488,996	34.298	-0.46%
2019-02-22	0	53.90	53.85	53.90	53.05	53.90	4,588,170	246,432,633	53.710	34.47	34.44	34.47	33.93	34.47	7,174,232	34.350	1.32%
2019-02-21	0	53.20	53.20	53.25	53.00	53.50	5,134,650	273,465,445	53.259	34.02	34.02	34.06	33.90	34.22	8,028,729	34.061	0.00%
2019-02-20	0	53.20	53.20	53.25	53.00	53.50	3,251,109	173,258,614	53.292	34.02	34.02	34.06	33.90	34.22	5,083,554	34.082	0.00%
2019-02-19	0	53.20	53.15	53.20	53.10	53.50	3,534,167	188,091,216	53.221	34.02	33.99	34.02	33.96	34.22	5,526,154	34.037	0.00%
2019-02-18	0	53.20	53.20	53.25	53.10	53.40	2,302,637	122,720,479	53.296	34.02	34.02	34.06	33.96	34.15	3,600,488	34.084	0.28%
2019-02-15	0	53.05	53.00	53.05	52.80	53.50	4,638,835	246,349,439	53.106	33.93	33.90	33.93	33.77	34.22	7,253,454	33.963	-0.56%
2019-02-14	0	53.35	53.30	53.35	53.00	53.55	3,698,279	197,258,262	53.338	34.12	34.09	34.12	33.90	34.25	5,782,766	34.111	0.00%
2019-02-13	0	53.35	53.30	53.35	53.25	53.55	3,583,094	191,376,702	53.411	34.12	34.09	34.12	34.06	34.25	5,602,658	34.158	0.00%
2019-02-12	0	53.35	53.30	53.35	52.90	53.40	5,572,105	296,911,490	53.285	34.12	34.09	34.12	33.83	34.15	8,712,749	34.078	0.76%
2019-02-11	0	52.95	52.90	52.95	52.60	53.30	5,935,627	314,466,815	52.980	33.86	33.83	33.86	33.64	34.09	9,281,166	33.882	0.95%
2019-02-08	0	52.45	52.40	52.45	51.85	52.50	15,300,727	796,877,047	52.081	33.54	33.51	33.54	33.16	33.58	23,924,782	33.308	0.19%
2019-02-04	0	52.35	52.30	52.35	52.30	52.55	3,168,581	166,062,172	52.409	33.48	33.45	33.48	33.45	33.61	4,954,510	33.517	-0.29%
2019-02-01	0	52.50	52.45	52.50	52.45	53.00	6,024,598	317,165,280	52.645	33.58	33.54	33.58	33.54	33.90	9,420,284	33.668	-0.47%
2019-01-31	0	52.75	52.70	52.75	52.70	53.20	6,846,343	361,394,925	52.787	33.74	33.70	33.74	33.70	34.02	10,705,195	33.759	-0.09%
2019-01-30	0	52.80	52.75	52.80	52.65	53.25	7,657,930	404,869,357	52.869	33.77	33.74	33.77	33.67	34.06	11,974,222	33.812	-0.28%
2019-01-29	0	52.95	52.90	52.95	52.85	53.50	6,950,187	369,098,727	53.106	33.86	33.83	33.86	33.80	34.22	10,867,569	33.963	-1.03%
2019-01-28	0	53.50	53.45	53.50	53.25	53.90	4,255,400	227,485,714	53.458	34.22	34.18	34.22	34.06	34.47	6,653,901	34.188	-0.28%
2019-01-25	0	53.65	53.60	53.65	53.45	53.80	6,522,322	350,006,517	53.663	34.31	34.28	34.31	34.18	34.41	10,198,544	34.319	0.00%
2019-01-24	0	53.65	53.60	53.65	53.65	54.00	4,866,768	261,500,668	53.732	34.31	34.28	34.31	34.31	34.53	7,609,858	34.363	-0.28%
2019-01-23	0	53.80	53.75	53.80	53.55	54.10	3,829,364	205,961,091	53.785	34.41	34.37	34.41	34.25	34.60	5,987,735	34.397	0.00%
2019-01-22	0	53.80	53.80	53.85	53.55	54.35	3,635,853	196,081,223	53.930	34.41	34.41	34.44	34.25	34.76	5,685,154	34.490	-0.83%
2019-01-21	0	54.25	54.20	54.25	53.85	54.35	1,634,067	88,443,158	54.125	34.69	34.66	34.69	34.44	34.76	2,555,088	34.615	-0.09%
2019-01-18	0	54.30	54.30	54.35	54.20	54.60	2,573,122	139,969,483	54.397	34.73	34.73	34.76	34.66	34.92	4,023,429	34.789	0.37%
2019-01-17	0	54.10	54.05	54.10	54.05	54.45	2,847,112	154,269,824	54.185	34.60	34.57	34.60	34.57	34.82	4,451,850	34.653	-0.64%
2019-01-16	0	54.45	54.35	54.45	54.05	54.60	2,701,677	146,813,884	54.342	34.82	34.76	34.82	34.57	34.92	4,224,442	34.753	0.37%
2019-01-15	0	54.25	54.20	54.25	54.05	54.65	4,014,003	217,865,826	54.276	34.69	34.66	34.69	34.57	34.95	6,276,443	34.712	0.28%
2019-01-14	0	54.10	54.05	54.10	53.85	54.45	3,673,384	198,857,790	54.135	34.60	34.57	34.60	34.44	34.82	5,743,839	34.621	-1.01%
2019-01-11	0	54.65	54.60	54.65	54.10	54.90	4,682,001	255,267,326	54.521	34.95	34.92	34.95	34.60	35.11	7,320,950	34.868	0.46%
2019-01-10	0	54.40	54.35	54.40	54.10	54.95	49,797,528	2,645,304,143	53.121	34.79	34.76	34.79	34.60	35.14	77,865,255	33.973	-2.07%
2019-01-09	0	55.55	55.50	55.55	54.75	55.55	3,703,358	205,119,949	55.388	35.53	35.49	35.53	35.01	35.53	5,790,707	35.422	1.00%
2019-01-08	0	55.00	55.00	55.05	54.25	55.20	1,895,686	104,045,004	54.885	35.17	35.17	35.21	34.69	35.30	2,964,165	35.101	0.27%
2019-01-07	0	54.85	54.80	54.85	54.40	55.00	1,683,216	92,120,596	54.729	35.08	35.05	35.08	34.79	35.17	2,631,939	35.001	0.00%
2019-01-04	0	54.85	54.80	54.85	53.50	54.85	2,427,424	132,314,258	54.508	35.08	35.05	35.08	34.22	35.08	3,795,610	34.860	2.05%
2019-01-03	0	53.75	53.75	53.80	53.35	54.00	2,377,745	127,528,040	53.634	34.37	34.37	34.41	34.12	34.53	3,717,930	34.301	0.47%
2019-01-02	0	53.50	53.45	53.50	53.35	54.80	2,168,313	116,557,262	53.755	34.22	34.18	34.22	34.12	35.05	3,390,454	34.378	-1.83%
2018-12-31	0	54.50	54.30	54.50	54.15	54.50	877,972	47,774,822	54.415	34.85	34.73	34.85	34.63	34.85	1,372,829	34.800	0.55%
2018-12-28	0	54.20	54.20	54.25	53.70	54.25	2,128,355	114,987,541	54.026	34.66	34.66	34.69	34.34	34.69	3,327,975	34.552	-0.64%
2018-12-27	0	54.55	54.50	54.55	54.20	54.95	2,045,722	112,001,918	54.749	34.89	34.85	34.89	34.66	35.14	3,198,767	35.014	-0.55%
2018-12-24	0	54.85	54.60	54.85	54.10	54.85	1,469,649	80,223,731	54.587	35.08	34.92	35.08	34.60	35.08	2,297,997	34.910	1.11%
2018-12-21	0	54.25	54.25	54.30	54.05	54.55	3,228,803	175,244,080	54.275	34.69	34.69	34.73	34.57	34.89	5,048,676	34.711	-0.18%
2018-12-20	0	54.35	54.30	54.35	53.80	54.75	2,100,045	113,898,416	54.236	34.76	34.73	34.76	34.41	35.01	3,283,708	34.686	0.00%
2018-12-19	0	54.35	54.30	54.35	53.80	54.60	3,503,165	189,895,264	54.207	34.76	34.73	34.76	34.41	34.92	5,477,678	34.667	-0.18%
2018-12-18	0	54.45	54.40	54.45	54.20	54.90	2,150,310	117,189,743	54.499	34.82	34.79	34.82	34.66	35.11	3,362,304	34.854	-0.82%
2018-12-17	0	54.90	54.80	54.90	54.30	54.90	3,029,921	165,588,864	54.651	35.11	35.05	35.11	34.73	35.11	4,737,696	34.951	1.10%
2018-12-14	0	54.30	54.10	54.30	53.60	54.30	2,926,888	158,621,066	54.194	34.73	34.60	34.73	34.28	34.73	4,576,590	34.659	0.18%
2018-12-13	0	54.20	54.05	54.20	53.95	54.30	2,707,832	146,459,511	54.087	34.66	34.57	34.66	34.50	34.73	4,234,066	34.591	0.46%
2018-12-12	0	53.95	53.90	53.95	53.40	54.05	2,893,426	155,892,934	53.878	34.50	34.47	34.50	34.15	34.57	4,524,268	34.457	1.89%
2018-12-11	0	52.95	52.95	53.00	52.65	53.55	1,981,554	105,344,990	53.163	33.86	33.86	33.90	33.67	34.25	3,098,431	33.999	-0.19%
2018-12-10	0	53.05	53.05	53.10	52.45	53.15	2,388,541	126,364,314	52.904	33.93	33.93	33.96	33.54	33.99	3,734,811	33.834	-0.28%
2018-12-07	0	53.20	53.20	53.25	53.10	53.95	2,983,932	159,678,434	53.513	34.02	34.02	34.06	33.96	34.50	4,665,786	34.223	0.95%
2018-12-06	0	52.70	52.65	52.70	52.15	52.70	3,254,328	170,648,607	52.437	33.70	33.67	33.70	33.35	33.70	5,088,588	33.536	0.29%
2018-12-05	0	52.55	52.50	52.55	52.40	52.70	2,612,856	137,405,402	52.588	33.61	33.58	33.61	33.51	33.70	4,085,558	33.632	-0.28%
2018-12-04	0	52.70	52.65	52.70	52.45	53.25	4,690,088	247,137,761	52.694	33.70	33.67	33.70	33.54	34.06	7,333,595	33.699	-0.38%
2018-12-03	0	52.90	52.80	52.90	52.60	53.95	5,230,712	277,782,374	53.106	33.83	33.77	33.83	33.64	34.50	8,178,935	33.963	-0.19%
2018-11-30	0	53.00	53.00	53.25	52.90	54.00	6,966,137	370,589,931	53.199	33.90	33.90	34.06	33.83	34.53	10,892,509	34.022	-0.84%
2018-11-29	0	53.45	53.45	53.55	53.45	54.70	3,133,523	168,586,686	53.801	34.18	34.18	34.25	34.18	34.98	4,899,692	34.408	-2.02%
2018-11-28	0	54.55	54.55	54.60	54.05	54.70	2,774,748	151,170,200	54.481	34.89	34.89	34.92	34.57	34.98	4,338,699	34.842	1.21%
2018-11-27	0	53.90	53.90	53.95	53.80	54.45	1,693,424	91,450,539	54.003	34.47	34.47	34.50	34.41	34.82	2,647,900	34.537	-0.92%
2018-11-26	0	54.40	54.35	54.40	53.65	54.45	2,952,293	160,050,363	54.212	34.79	34.76	34.79	34.31	34.82	4,616,314	34.671	1.49%
2018-11-23	0	53.60	53.55	53.60	53.40	53.75	825,704	44,236,250	53.574	34.28	34.25	34.28	34.15	34.37	1,291,101	34.262	-0.09%
2018-11-22	0	53.65	53.65	53.70	53.15	53.75	1,131,425	60,529,118	53.498	34.31	34.31	34.34	33.99	34.37	1,769,138	34.214	0.85%
2018-11-21	0	53.20	53.20	53.25	52.70	53.45	2,391,010	127,032,076	53.129	34.02	34.02	34.06	33.70	34.18	3,738,672	33.978	-0.56%
2018-11-20	0	53.50	53.45	53.50	53.40	53.80	1,496,386	80,176,699	53.580	34.22	34.18	34.22	34.15	34.41	2,339,804	34.266	-0.56%
2018-11-19	0	53.80	53.80	53.85	53.30	53.95	1,661,286	89,115,982	53.643	34.41	34.41	34.44	34.09	34.50	2,597,648	34.306	0.47%
2018-11-16	0	53.55	53.50	53.55	53.00	53.70	1,339,972	71,618,130	53.447	34.25	34.22	34.25	33.90	34.34	2,095,230	34.182	-0.28%
2018-11-15	0	53.70	53.65	53.70	52.50	53.75	2,836,576	151,262,646	53.326	34.34	34.31	34.34	33.58	34.37	4,435,375	34.104	1.23%
2018-11-14	0	53.05	53.00	53.05	52.60	53.30	1,862,603	98,759,113	53.022	33.93	33.90	33.93	33.64	34.09	2,912,435	33.909	0.09%
2018-11-13	0	53.00	52.95	53.00	52.00	53.00	1,911,302	100,654,433	52.663	33.90	33.86	33.90	33.26	33.90	2,988,582	33.680	0.66%
2018-11-12	0	52.65	52.65	52.75	52.00	52.95	1,553,743	81,760,717	52.622	33.67	33.67	33.74	33.26	33.86	2,429,490	33.653	0.67%
2018-11-09	0	52.30	52.30	52.35	52.00	52.80	1,583,686	82,735,551	52.242	33.45	33.45	33.48	33.26	33.77	2,476,310	33.411	-1.04%
2018-11-08	0	52.85	52.80	52.85	52.00	53.15	2,188,929	115,710,746	52.862	33.80	33.77	33.80	33.26	33.99	3,422,690	33.807	0.57%
2018-11-07	0	52.55	52.50	52.55	52.25	53.00	1,920,941	100,986,312	52.571	33.61	33.58	33.61	33.42	33.90	3,003,654	33.621	-0.19%
2018-11-06	0	52.65	52.60	52.65	52.15	52.85	1,278,082	67,185,521	52.567	33.67	33.64	33.67	33.35	33.80	1,998,456	33.619	0.86%
2018-11-05	0	52.20	52.20	52.25	52.05	52.70	1,404,577	73,456,698	52.298	33.38	33.38	33.42	33.29	33.70	2,196,249	33.446	-1.60%
2018-11-02	0	53.05	53.00	53.05	51.35	53.25	4,551,811	239,689,778	52.658	33.93	33.90	33.93	32.84	34.06	7,117,380	33.677	2.71%
2018-11-01	0	51.65	51.65	51.75	51.60	52.30	3,110,422	161,141,699	51.807	33.03	33.03	33.10	33.00	33.45	4,863,571	33.132	-1.34%
2018-10-31	0	52.35	52.30	52.35	51.60	52.35	3,445,479	179,247,654	52.024	33.48	33.45	33.48	33.00	33.48	5,387,478	33.271	1.26%
2018-10-30	0	51.70	51.65	51.70	51.50	52.05	3,277,672	169,413,843	51.687	33.06	33.03	33.06	32.94	33.29	5,125,089	33.056	-0.96%
2018-10-29	0	52.20	52.20	52.25	51.80	52.30	1,841,063	95,886,986	52.082	33.38	33.38	33.42	33.13	33.45	2,878,754	33.309	0.77%
2018-10-26	0	51.80	51.80	51.85	51.55	52.65	3,645,508	188,888,930	51.814	33.13	33.13	33.16	32.97	33.67	5,700,251	33.137	-1.43%
2018-10-25	0	52.55	52.50	52.55	51.75	52.55	3,323,220	173,432,766	52.188	33.61	33.58	33.61	33.10	33.61	5,196,310	33.376	-0.47%
2018-10-24	0	52.80	52.75	52.80	52.30	53.30	2,773,235	146,464,176	52.813	33.77	33.74	33.77	33.45	34.09	4,336,333	33.776	0.57%
2018-10-23	0	52.50	52.40	52.50	52.30	53.25	3,199,168	168,493,852	52.668	33.58	33.51	33.58	33.45	34.06	5,002,337	33.683	-1.78%
2018-10-22	0	53.45	53.35	53.45	52.65	53.45	3,761,687	199,512,974	53.038	34.18	34.12	34.18	33.67	34.18	5,881,913	33.920	0.85%
2018-10-19	0	53.00	53.00	53.05	52.55	53.45	3,630,155	192,702,903	53.084	33.90	33.90	33.93	33.61	34.18	5,676,245	33.949	0.00%
2018-10-18	0	53.00	53.00	53.05	52.55	53.00	3,889,690	205,324,012	52.787	33.90	33.90	33.93	33.61	33.90	6,082,063	33.759	0.19%
2018-10-16	0	52.90	52.85	52.90	52.55	53.00	1,864,180	98,393,918	52.781	33.83	33.80	33.83	33.61	33.90	2,914,901	33.755	0.67%
2018-10-15	0	52.55	52.55	52.60	52.55	53.25	2,136,356	112,740,798	52.772	33.61	33.61	33.64	33.61	34.06	3,340,485	33.750	-1.04%
2018-10-12	0	53.10	53.10	53.20	53.00	53.30	2,977,741	158,305,307	53.163	33.96	33.96	34.02	33.90	34.09	4,656,106	34.000	-0.38%
2018-10-11	0	53.30	53.30	53.35	53.05	53.60	6,011,178	320,320,953	53.288	34.09	34.09	34.12	33.93	34.28	9,399,300	34.079	-1.57%
2018-10-10	0	54.15	54.15	54.20	53.60	54.40	3,873,919	209,621,378	54.111	34.63	34.63	34.66	34.28	34.79	6,057,403	34.606	1.03%
2018-10-09	0	53.60	53.55	53.60	53.10	53.75	3,467,349	185,274,316	53.434	34.28	34.25	34.28	33.96	34.37	5,421,675	34.173	0.66%
2018-10-08	0	53.25	53.25	53.30	53.10	54.00	2,476,193	131,976,640	53.298	34.06	34.06	34.09	33.96	34.53	3,871,867	34.086	-0.47%
2018-10-05	0	53.50	53.45	53.50	53.25	53.75	3,420,955	182,928,936	53.473	34.22	34.18	34.22	34.06	34.37	5,349,132	34.198	-0.65%
2018-10-04	0	53.85	53.75	53.85	53.70	54.45	3,839,680	206,836,318	53.868	34.44	34.37	34.44	34.34	34.82	6,003,866	34.451	-1.01%
2018-10-03	0	54.40	54.35	54.40	53.80	54.75	2,938,132	159,406,220	54.254	34.79	34.76	34.79	34.41	35.01	4,594,172	34.697	0.74%
2018-10-02	0	54.00	54.00	54.05	54.00	55.00	5,203,583	281,831,352	54.161	34.53	34.53	34.57	34.53	35.17	8,136,515	34.638	-0.92%
2018-09-28	0	54.50	54.50	54.65	54.50	55.15	4,905,345	268,563,130	54.749	34.85	34.85	34.95	34.85	35.27	7,670,179	35.014	-0.82%
2018-09-27	0	54.95	54.90	54.95	54.90	55.25	2,062,927	113,550,613	55.043	35.14	35.11	35.14	35.11	35.33	3,225,669	35.202	-0.18%
2018-09-26	0	55.05	55.00	55.05	54.85	55.35	3,664,344	202,071,099	55.145	35.21	35.17	35.21	35.08	35.40	5,729,704	35.267	0.09%
2018-09-24	0	55.00	54.95	55.00	54.80	55.45	2,655,077	146,392,080	55.137	35.17	35.14	35.17	35.05	35.46	4,151,577	35.262	-0.45%
2018-09-21	0	55.25	55.20	55.25	54.70	55.25	8,220,360	452,701,629	55.071	35.33	35.30	35.33	34.98	35.33	12,853,659	35.220	-0.09%
2018-09-20	0	55.30	55.30	55.35	55.25	56.00	3,266,290	181,145,096	55.459	35.37	35.37	35.40	35.33	35.81	5,107,292	35.468	-1.16%
2018-09-19	0	55.95	55.95	56.05	55.85	56.50	1,795,452	100,598,199	56.029	35.78	35.78	35.85	35.72	36.13	2,807,435	35.833	-0.44%
2018-09-18	0	56.20	56.15	56.20	55.85	56.45	2,713,553	152,449,979	56.181	35.94	35.91	35.94	35.72	36.10	4,243,012	35.930	-0.18%
2018-09-17	0	56.30	56.25	56.30	55.90	56.65	1,804,877	101,453,145	56.211	36.01	35.97	36.01	35.75	36.23	2,822,172	35.949	-0.88%
2018-09-14	0	56.80	56.75	56.80	56.10	56.80	5,499,397	311,273,156	56.601	36.33	36.29	36.33	35.88	36.33	8,599,060	36.199	1.43%
2018-09-13	0	56.00	55.95	56.00	55.85	56.50	4,599,674	258,142,070	56.122	35.81	35.78	35.81	35.72	36.13	7,192,220	35.892	0.81%
2018-09-12	0	55.55	55.55	55.65	54.80	55.80	3,236,126	179,352,728	55.422	35.53	35.53	35.59	35.05	35.69	5,060,126	35.444	0.45%
2018-09-11	0	55.30	55.20	55.30	54.70	55.45	3,601,656	198,658,127	55.157	35.37	35.30	35.37	34.98	35.46	5,631,682	35.275	0.64%
2018-09-10	0	54.95	54.95	55.00	54.55	55.35	2,404,958	132,214,927	54.976	35.14	35.14	35.17	34.89	35.40	3,760,481	35.159	-0.54%
2018-09-07	0	55.25	55.25	55.40	54.70	55.50	4,432,448	244,768,294	55.222	35.33	35.33	35.43	34.98	35.49	6,930,740	35.316	0.45%
2018-09-06	0	55.00	54.95	55.00	54.80	55.40	4,340,380	238,772,970	55.012	35.17	35.14	35.17	35.05	35.43	6,786,779	35.182	0.18%
2018-09-05	0	54.90	54.85	54.90	54.70	55.40	3,467,807	190,509,258	54.937	35.11	35.08	35.11	34.98	35.43	5,422,391	35.134	-0.45%
2018-09-04	0	55.15	55.10	55.15	54.80	55.25	1,824,420	100,458,655	55.063	35.27	35.24	35.27	35.05	35.33	2,852,731	35.215	0.09%
2018-09-03	0	55.10	55.10	55.15	54.30	55.55	3,246,338	178,778,618	55.071	35.24	35.24	35.27	34.73	35.53	5,076,094	35.220	0.09%
2018-08-31	0	55.05	55.00	55.05	54.50	55.25	6,762,981	370,559,380	54.792	35.21	35.17	35.21	34.85	35.33	10,574,847	35.042	-0.18%
2018-08-30	0	55.15	55.10	55.15	55.10	55.65	1,871,849	103,431,494	55.256	35.27	35.24	35.27	35.24	35.59	2,926,892	35.338	-0.45%
2018-08-29	0	55.40	55.35	55.40	55.20	55.75	3,143,398	174,531,965	55.523	35.43	35.40	35.43	35.30	35.65	4,915,133	35.509	0.45%
2018-08-28	0	55.15	55.15	55.20	55.00	55.75	3,070,509	169,377,817	55.163	35.27	35.27	35.30	35.17	35.65	4,801,161	35.279	-0.54%
2018-08-27	0	55.45	55.40	55.45	55.20	55.90	2,649,390	146,964,246	55.471	35.46	35.43	35.46	35.30	35.75	4,142,684	35.476	0.45%
2018-08-24	0	55.20	55.20	55.30	55.10	55.90	3,396,782	188,272,407	55.427	35.30	35.30	35.37	35.24	35.75	5,311,334	35.447	-0.59%
2018-08-23	0	56.30	56.30	56.35	56.30	57.00	3,027,945	171,256,584	56.559	35.51	35.51	35.54	35.51	35.95	4,800,259	35.677	-0.18%
2018-08-22	0	56.40	56.40	56.45	56.05	57.55	3,738,264	211,239,288	56.507	35.58	35.58	35.61	35.36	36.30	5,926,341	35.644	-0.88%
2018-08-21	0	56.90	56.90	56.95	56.75	57.75	3,140,253	179,178,219	57.059	35.89	35.89	35.92	35.80	36.43	4,978,303	35.992	-1.47%
2018-08-20	0	57.75	57.70	57.75	56.95	57.90	5,507,570	317,583,485	57.663	36.43	36.40	36.43	35.92	36.52	8,731,255	36.373	1.58%
2018-08-17	0	56.85	56.80	56.85	56.25	57.15	4,748,052	269,780,937	56.819	35.86	35.83	35.86	35.48	36.05	7,527,177	35.841	0.26%
2018-08-16	0	56.70	56.70	56.75	56.10	56.90	6,010,624	340,229,643	56.605	35.77	35.77	35.80	35.39	35.89	9,528,756	35.706	0.44%
2018-08-15	0	56.45	56.45	56.50	56.05	56.50	4,375,205	246,483,770	56.337	35.61	35.61	35.64	35.36	35.64	6,936,095	35.536	0.44%
2018-08-14	0	56.20	56.20	56.25	55.20	56.20	4,770,405	266,918,705	55.953	35.45	35.45	35.48	34.82	35.45	7,562,613	35.295	1.81%
2018-08-13	0	55.20	55.20	55.25	55.10	55.90	2,275,012	125,743,504	55.272	34.82	34.82	34.85	34.76	35.26	3,606,620	34.865	-1.34%
2018-08-10	0	55.95	55.90	55.95	55.80	56.50	2,737,748	153,529,078	56.079	35.29	35.26	35.29	35.20	35.64	4,340,204	35.374	0.00%
2018-08-09	0	55.95	55.95	56.00	55.80	56.50	2,324,271	130,320,702	56.069	35.29	35.29	35.32	35.20	35.64	3,684,711	35.368	-0.53%
2018-08-08	0	56.25	56.25	56.30	55.85	56.60	2,266,133	127,059,209	56.069	35.48	35.48	35.51	35.23	35.70	3,592,544	35.367	0.00%
2018-08-07	0	56.25	56.25	56.30	55.90	56.60	3,533,705	199,299,079	56.399	35.48	35.48	35.51	35.26	35.70	5,602,049	35.576	0.54%
2018-08-06	0	55.95	55.90	55.95	55.20	55.95	3,755,061	209,127,308	55.692	35.29	35.26	35.29	34.82	35.29	5,952,969	35.130	1.36%
2018-08-03	0	55.20	55.20	55.25	54.90	55.35	2,653,048	146,378,042	55.174	34.82	34.82	34.85	34.63	34.91	4,205,927	34.803	0.55%
2018-08-02	0	54.90	54.90	54.95	54.70	55.25	3,531,907	193,944,514	54.912	34.63	34.63	34.66	34.50	34.85	5,599,199	34.638	-0.36%
2018-08-01	0	55.10	55.05	55.10	55.05	55.85	3,525,374	195,531,270	55.464	34.76	34.72	34.76	34.72	35.23	5,588,842	34.986	-0.81%
2018-07-31	0	55.55	55.50	55.55	55.20	56.20	6,827,567	379,088,481	55.523	35.04	35.01	35.04	34.82	35.45	10,823,871	35.023	-0.71%
2018-07-30	0	55.95	55.90	55.95	55.90	56.45	3,288,923	184,492,188	56.095	35.29	35.26	35.29	35.26	35.61	5,213,992	35.384	-0.44%
2018-07-27	0	56.20	56.20	56.25	56.10	57.00	4,731,240	266,828,869	56.397	35.45	35.45	35.48	35.39	35.95	7,500,524	35.575	-1.58%
2018-07-26	0	57.10	57.10	57.15	57.10	57.45	2,199,134	125,832,939	57.219	36.02	36.02	36.05	36.02	36.24	3,486,329	36.093	-0.17%
2018-07-25	0	57.20	57.15	57.20	57.10	57.60	2,411,415	137,982,641	57.221	36.08	36.05	36.08	36.02	36.33	3,822,862	36.094	-0.35%
2018-07-24	0	57.40	57.35	57.40	57.05	57.45	1,745,239	100,030,763	57.316	36.21	36.18	36.21	35.99	36.24	2,766,760	36.154	0.17%
2018-07-23	0	57.30	57.30	57.35	57.20	57.90	2,102,640	120,698,121	57.403	36.14	36.14	36.18	36.08	36.52	3,333,355	36.209	-0.26%
2018-07-20	0	57.45	57.45	57.50	57.20	57.80	3,439,662	197,862,154	57.524	36.24	36.24	36.27	36.08	36.46	5,452,961	36.285	0.26%
2018-07-19	0	57.30	57.25	57.30	57.30	57.75	2,405,303	138,250,269	57.477	36.14	36.11	36.14	36.14	36.43	3,813,172	36.256	-0.35%
2018-07-18	0	57.50	57.50	57.55	57.50	57.90	1,923,574	110,940,774	57.674	36.27	36.27	36.30	36.27	36.52	3,049,478	36.380	-0.09%
2018-07-17	0	57.55	57.55	57.60	57.55	57.90	1,551,181	89,482,223	57.687	36.30	36.30	36.33	36.30	36.52	2,459,117	36.388	-0.43%
2018-07-16	0	57.80	57.75	57.80	57.50	57.90	1,394,071	80,409,517	57.680	36.46	36.43	36.46	36.27	36.52	2,210,047	36.384	0.17%
2018-07-13	0	57.70	57.60	57.70	57.45	57.90	1,851,073	106,744,411	57.666	36.40	36.33	36.40	36.24	36.52	2,934,541	36.375	0.44%
2018-07-12	0	57.45	57.40	57.45	57.20	57.80	1,833,193	105,404,621	57.498	36.24	36.21	36.24	36.08	36.46	2,906,196	36.269	0.09%
2018-07-11	0	57.40	57.35	57.40	56.50	57.60	2,691,957	154,215,504	57.288	36.21	36.18	36.21	35.64	36.33	4,267,610	36.136	-0.69%
2018-07-10	0	57.80	57.75	57.80	57.80	58.00	2,922,244	169,201,723	57.901	36.46	36.43	36.46	36.46	36.59	4,632,689	36.523	0.26%
2018-07-09	0	57.65	57.60	57.65	56.65	57.75	4,186,564	240,465,449	57.437	36.36	36.33	36.36	35.73	36.43	6,637,039	36.231	1.77%
2018-07-06	0	56.65	56.60	56.65	56.05	56.75	3,584,975	202,677,719	56.535	35.73	35.70	35.73	35.36	35.80	5,683,329	35.662	0.18%
2018-07-05	0	56.55	56.50	56.55	56.00	56.60	3,540,530	199,495,290	56.346	35.67	35.64	35.67	35.32	35.70	5,612,869	35.542	0.62%
2018-07-04	0	56.20	56.15	56.20	55.35	56.70	5,779,795	324,812,800	56.198	35.45	35.42	35.45	34.91	35.77	9,162,819	35.449	1.54%
2018-07-03	0	55.35	55.30	55.35	54.35	55.40	3,455,953	189,834,907	54.930	34.91	34.88	34.91	34.28	34.95	5,478,788	34.649	0.91%
2018-06-29	0	54.85	54.85	54.90	54.75	55.10	2,929,527	160,987,979	54.954	34.60	34.60	34.63	34.54	34.76	4,644,235	34.664	-0.09%
2018-06-28	0	54.90	54.85	54.90	54.05	54.95	3,075,730	168,383,682	54.746	34.63	34.60	34.63	34.09	34.66	4,876,013	34.533	1.20%
2018-06-27	0	54.25	54.25	54.35	54.25	55.50	4,996,902	273,298,120	54.694	34.22	34.22	34.28	34.22	35.01	7,921,683	34.500	-2.08%
2018-06-26	0	55.40	55.35	55.40	54.70	55.50	3,850,409	212,216,033	55.115	34.95	34.91	34.95	34.50	35.01	6,104,126	34.766	1.28%
2018-06-25	0	54.70	54.65	54.70	54.10	55.00	3,288,915	179,939,255	54.711	34.50	34.47	34.50	34.13	34.69	5,213,979	34.511	0.18%
2018-06-22	0	54.60	54.50	54.60	54.00	54.60	3,291,037	178,813,553	54.333	34.44	34.38	34.44	34.06	34.44	5,217,343	34.273	0.55%
2018-06-21	0	54.30	54.25	54.30	54.25	55.50	2,815,485	153,800,391	54.627	34.25	34.22	34.25	34.22	35.01	4,463,442	34.458	-1.18%
2018-06-20	0	54.95	54.90	54.95	54.25	55.10	2,823,294	154,535,932	54.736	34.66	34.63	34.66	34.22	34.76	4,475,821	34.527	0.46%
2018-06-19	0	54.70	54.65	54.70	54.50	55.60	6,287,332	345,133,351	54.893	34.50	34.47	34.50	34.38	35.07	9,967,427	34.626	-1.26%
2018-06-15	0	55.40	55.30	55.40	55.05	55.55	5,992,013	331,792,780	55.373	34.95	34.88	34.95	34.72	35.04	9,499,252	34.928	0.18%
2018-06-14	0	55.30	55.25	55.30	55.10	56.00	3,656,568	202,825,910	55.469	34.88	34.85	34.88	34.76	35.32	5,796,827	34.989	-1.16%
2018-06-13	0	55.95	55.95	56.00	55.70	56.25	2,935,606	164,493,633	56.034	35.29	35.29	35.32	35.13	35.48	4,653,872	35.346	0.27%
2018-06-12	0	55.80	55.80	55.85	55.40	55.95	2,547,844	141,940,361	55.710	35.20	35.20	35.23	34.95	35.29	4,039,145	35.141	0.54%
2018-06-11	0	55.50	55.50	55.55	55.50	55.70	2,968,337	164,989,282	55.583	35.01	35.01	35.04	35.01	35.13	4,705,761	35.061	0.09%
2018-06-08	0	55.45	55.45	55.50	55.45	56.15	3,288,261	183,163,218	55.702	34.98	34.98	35.01	34.98	35.42	5,212,942	35.136	-0.89%
2018-06-07	0	55.95	55.90	55.95	55.40	55.95	5,937,906	330,794,577	55.709	35.29	35.26	35.29	34.95	35.29	9,413,475	35.141	1.27%
2018-06-06	0	55.25	55.20	55.25	54.70	55.30	3,630,567	200,098,219	55.115	34.85	34.82	34.85	34.50	34.88	5,755,607	34.766	1.01%
2018-06-05	0	54.70	54.70	54.80	54.70	55.00	3,337,188	182,948,711	54.821	34.50	34.50	34.57	34.50	34.69	5,290,507	34.581	-0.27%
2018-06-04	0	54.85	54.85	54.95	54.75	55.35	3,289,417	180,923,442	55.002	34.60	34.60	34.66	34.54	34.91	5,214,775	34.694	0.18%
2018-06-01	0	54.75	54.75	54.80	54.65	55.10	4,589,503	251,580,835	54.817	34.54	34.54	34.57	34.47	34.76	7,275,826	34.578	0.37%
2018-05-31	0	54.55	54.55	54.60	54.10	54.80	6,611,954	360,574,512	54.534	34.41	34.41	34.44	34.13	34.57	10,482,056	34.399	0.83%
2018-05-30	0	54.10	54.10	54.15	54.00	54.60	5,041,159	272,711,509	54.097	34.13	34.13	34.16	34.06	34.44	7,991,845	34.124	-0.92%
2018-05-29	0	54.60	54.60	54.65	54.60	55.00	2,577,742	141,093,955	54.735	34.44	34.44	34.47	34.44	34.69	4,086,543	34.526	-0.73%
2018-05-28	0	55.00	54.95	55.00	54.85	55.00	1,943,453	106,816,430	54.962	34.69	34.66	34.69	34.60	34.69	3,080,993	34.669	0.18%
2018-05-25	0	54.90	54.85	54.90	54.80	55.05	3,894,357	213,801,832	54.900	34.63	34.60	34.63	34.57	34.72	6,173,798	34.631	0.18%
2018-05-24	0	54.80	54.80	54.85	54.70	55.00	4,362,610	239,263,314	54.844	34.57	34.57	34.60	34.50	34.69	6,916,128	34.595	0.18%
2018-05-23	0	54.70	54.70	54.75	54.70	55.40	5,282,866	290,110,680	54.915	34.50	34.50	34.54	34.50	34.95	8,375,028	34.640	-0.91%
2018-05-21	0	55.20	55.20	55.25	54.90	55.40	4,271,568	235,791,516	55.200	34.82	34.82	34.85	34.63	34.95	6,771,798	34.820	0.91%
2018-05-18	0	54.70	54.65	54.70	54.55	55.00	6,713,634	367,780,476	54.781	34.50	34.47	34.50	34.41	34.69	10,643,251	34.555	0.37%
2018-05-17	0	54.50	54.45	54.50	54.35	55.75	9,883,081	541,620,495	54.803	34.38	34.35	34.38	34.28	35.17	15,667,836	34.569	-1.54%
2018-05-16	0	55.35	55.35	55.40	55.30	56.00	7,326,423	406,851,950	55.532	34.91	34.91	34.95	34.88	35.32	11,614,717	35.029	-0.98%
2018-05-15	0	55.90	55.90	55.95	55.90	56.75	6,671,456	375,236,890	56.245	35.26	35.26	35.29	35.26	35.80	10,576,386	35.479	-1.41%
2018-05-14	0	56.70	56.70	56.75	56.05	57.15	7,660,751	434,483,261	56.715	35.77	35.77	35.80	35.36	36.05	12,144,734	35.775	-1.08%
2018-05-11	0	59.35	59.30	59.35	58.80	59.35	8,577,456	507,227,727	59.135	36.16	36.13	36.16	35.82	36.16	14,079,580	36.026	0.85%
2018-05-10	0	58.85	58.85	58.90	58.65	59.40	7,135,680	420,305,999	58.902	35.85	35.85	35.88	35.73	36.19	11,712,957	35.884	-0.59%
2018-05-09	0	59.20	59.15	59.20	58.40	59.20	4,426,736	260,386,742	58.821	36.07	36.03	36.07	35.58	36.07	7,266,325	35.835	1.28%
2018-05-08	0	58.45	58.45	58.50	58.25	58.55	4,186,871	244,689,031	58.442	35.61	35.61	35.64	35.49	35.67	6,872,595	35.604	0.43%
2018-05-07	0	58.20	58.15	58.20	57.90	58.30	2,771,455	161,023,008	58.101	35.46	35.43	35.46	35.27	35.52	4,549,242	35.396	0.17%
2018-05-04	0	58.10	58.05	58.10	57.80	58.40	3,306,910	191,957,743	58.047	35.40	35.36	35.40	35.21	35.58	5,428,172	35.363	0.09%
2018-05-03	0	58.05	58.00	58.05	57.80	58.20	3,685,595	213,759,551	57.999	35.36	35.33	35.36	35.21	35.46	6,049,769	35.334	-0.26%
2018-05-02	0	58.20	58.15	58.20	58.00	58.50	5,306,734	308,726,649	58.176	35.46	35.43	35.46	35.33	35.64	8,710,809	35.442	-0.43%
2018-04-30	0	58.45	58.40	58.45	58.25	58.60	6,047,973	352,918,139	58.353	35.61	35.58	35.61	35.49	35.70	9,927,526	35.549	0.43%
2018-04-27	0	58.20	58.20	58.25	58.00	58.45	3,051,689	177,504,725	58.166	35.46	35.46	35.49	35.33	35.61	5,009,236	35.435	0.09%
2018-04-26	0	58.15	58.10	58.15	57.85	58.50	4,066,750	236,141,097	58.066	35.43	35.40	35.43	35.24	35.64	6,675,421	35.375	0.43%
2018-04-25	0	57.90	57.85	57.90	57.75	58.65	6,490,427	376,726,635	58.043	35.27	35.24	35.27	35.18	35.73	10,653,798	35.361	-1.28%
2018-04-24	0	58.65	58.60	58.65	58.45	58.85	4,047,588	237,044,089	58.564	35.73	35.70	35.73	35.61	35.85	6,643,967	35.678	-0.34%
2018-04-23	0	58.85	58.80	58.85	58.40	58.95	3,912,815	229,546,277	58.665	35.85	35.82	35.85	35.58	35.91	6,422,742	35.740	-0.17%
2018-04-20	0	58.95	58.90	58.95	58.85	59.30	3,057,089	180,299,646	58.978	35.91	35.88	35.91	35.85	36.13	5,018,100	35.930	-0.51%
2018-04-19	0	59.25	59.20	59.25	58.90	59.30	4,116,290	243,314,852	59.110	36.10	36.07	36.10	35.88	36.13	6,756,739	36.011	0.51%
2018-04-18	0	58.95	58.95	59.00	58.85	59.40	4,048,046	238,813,268	58.995	35.91	35.91	35.94	35.85	36.19	6,644,719	35.940	-0.25%
2018-04-17	0	59.10	59.05	59.10	58.90	59.40	3,869,693	228,615,780	59.079	36.00	35.97	36.00	35.88	36.19	6,351,959	35.991	-0.08%
2018-04-16	0	59.15	59.10	59.15	58.90	59.50	4,550,074	269,218,403	59.168	36.03	36.00	36.03	35.88	36.25	7,468,780	36.046	0.17%
2018-04-13	0	59.05	59.00	59.05	58.80	59.50	4,970,792	293,502,310	59.045	35.97	35.94	35.97	35.82	36.25	8,159,373	35.971	-0.17%
2018-04-12	0	59.15	59.10	59.15	58.80	59.50	5,682,160	336,051,162	59.141	36.03	36.00	36.03	35.82	36.25	9,327,057	36.030	-0.08%
2018-04-11	0	59.20	59.15	59.20	59.00	60.50	11,438,491	680,341,705	59.478	36.07	36.03	36.07	35.94	36.86	18,775,864	36.235	-2.07%
2018-04-10	0	60.45	60.40	60.45	60.20	61.00	6,745,039	407,806,132	60.460	36.83	36.80	36.83	36.67	37.16	11,071,734	36.833	-0.66%
2018-04-09	0	60.85	60.80	60.85	60.60	61.45	4,731,362	288,089,693	60.889	37.07	37.04	37.07	36.92	37.44	7,766,357	37.095	0.16%
2018-04-06	0	60.75	60.70	60.75	60.05	61.00	4,926,816	297,898,623	60.465	37.01	36.98	37.01	36.58	37.16	8,087,188	36.836	-0.41%
2018-04-04	0	61.00	60.95	61.00	60.90	62.55	6,890,637	424,493,036	61.604	37.16	37.13	37.16	37.10	38.11	11,310,728	37.530	-1.61%
2018-04-03	0	62.00	62.00	62.05	61.50	63.25	10,111,289	627,860,846	62.095	37.77	37.77	37.80	37.47	38.53	16,597,310	37.829	-3.05%
2018-03-29	0	69.95	69.90	69.95	69.85	70.40	20,929,138	1,467,426,758	70.114	38.96	38.93	38.96	38.90	39.21	37,577,657	39.051	0.07%
2018-03-28	0	69.90	69.90	69.95	69.90	70.50	17,158,372	1,202,388,164	70.076	38.93	38.93	38.96	38.93	39.27	30,807,357	39.029	-0.64%
2018-03-27	0	70.35	70.35	70.45	70.30	70.85	11,378,969	801,981,574	70.479	39.18	39.18	39.24	39.15	39.46	20,430,607	39.254	0.07%
2018-03-26	0	70.30	70.30	70.40	70.30	71.35	12,005,166	848,601,416	70.686	39.15	39.15	39.21	39.15	39.74	21,554,926	39.369	0.00%
2018-03-23	0	70.30	70.25	70.30	69.50	70.35	10,091,452	705,609,629	69.922	39.15	39.13	39.15	38.71	39.18	18,118,908	38.943	0.36%
2018-03-22	0	70.05	70.00	70.05	69.95	70.50	7,944,012	556,933,915	70.107	39.01	38.99	39.01	38.96	39.27	14,263,242	39.047	0.57%
2018-03-21	0	69.65	69.60	69.65	69.65	70.45	10,015,268	700,410,696	69.934	38.79	38.76	38.79	38.79	39.24	17,982,122	38.950	0.07%
2018-03-20	0	69.60	69.60	69.65	69.30	69.95	12,025,293	836,784,724	69.585	38.76	38.76	38.79	38.60	38.96	21,591,063	38.756	-0.22%
2018-03-19	0	69.75	69.75	69.80	69.25	71.30	25,207,931	1,768,128,816	70.142	38.85	38.85	38.88	38.57	39.71	45,260,106	39.066	-2.04%
2018-03-16	0	71.20	71.20	71.25	68.75	73.95	29,579,374	2,122,799,851	71.766	39.66	39.66	39.68	38.29	41.19	53,108,904	39.971	3.26%
2018-03-15	0	68.95	68.90	68.95	68.55	69.00	2,885,789	198,816,546	68.895	38.40	38.37	38.40	38.18	38.43	5,181,350	38.372	-0.29%
2018-03-14	0	69.15	69.15	69.20	68.00	69.25	4,254,081	292,397,759	68.733	38.51	38.51	38.54	37.87	38.57	7,638,078	38.282	0.80%
2018-03-13	0	68.60	68.55	68.60	68.55	69.00	3,074,194	211,399,613	68.766	38.21	38.18	38.21	38.18	38.43	5,519,626	38.300	-0.29%
2018-03-12	0	68.80	68.75	68.80	68.45	68.85	2,774,499	190,685,111	68.728	38.32	38.29	38.32	38.12	38.35	4,981,532	38.278	0.88%
2018-03-09	0	68.20	68.20	68.25	67.95	68.30	2,646,890	180,194,813	68.078	37.98	37.98	38.01	37.85	38.04	4,752,414	37.916	0.00%
2018-03-08	0	68.20	68.10	68.20	67.20	68.25	3,004,249	204,080,646	67.931	37.98	37.93	37.98	37.43	38.01	5,394,042	37.834	1.79%
2018-03-07	0	67.00	67.00	67.10	66.85	67.85	2,744,652	184,184,274	67.107	37.32	37.32	37.37	37.23	37.79	4,927,943	37.375	-1.11%
2018-03-06	0	67.75	67.70	67.75	66.90	67.75	3,448,765	232,403,960	67.388	37.73	37.71	37.73	37.26	37.73	6,192,157	37.532	1.57%
2018-03-05	0	66.70	66.70	66.75	66.60	68.25	4,234,638	285,465,283	67.412	37.15	37.15	37.18	37.09	38.01	7,603,169	37.546	-2.41%
2018-03-02	0	68.35	68.30	68.35	66.55	68.35	5,262,593	356,543,878	67.751	38.07	38.04	38.07	37.07	38.07	9,448,832	37.734	1.79%
2018-03-01	0	67.15	67.10	67.15	66.05	67.15	3,293,707	219,535,238	66.653	37.40	37.37	37.40	36.79	37.40	5,913,755	37.123	0.90%
2018-02-28	0	66.55	66.55	66.60	66.30	66.75	3,792,654	252,274,592	66.517	37.07	37.07	37.09	36.93	37.18	6,809,600	37.047	-0.45%
2018-02-27	0	66.85	66.80	66.85	66.85	67.65	3,663,880	245,855,558	67.103	37.23	37.20	37.23	37.23	37.68	6,578,390	37.373	-0.52%
2018-02-26	0	67.20	67.20	67.25	65.70	67.35	16,401,540	1,081,607,776	65.946	37.43	37.43	37.46	36.59	37.51	29,448,487	36.729	2.28%
2018-02-23	0	65.70	65.70	65.75	65.50	65.95	3,879,841	255,184,876	65.772	36.59	36.59	36.62	36.48	36.73	6,966,141	36.632	0.46%
2018-02-22	0	65.40	65.35	65.40	65.20	65.90	7,249,494	474,660,384	65.475	36.42	36.40	36.42	36.31	36.70	13,016,255	36.467	-0.23%
2018-02-21	0	65.55	65.50	65.55	65.45	65.95	3,155,541	206,961,402	65.587	36.51	36.48	36.51	36.45	36.73	5,665,682	36.529	-0.15%
2018-02-20	0	65.65	65.60	65.65	65.10	66.25	4,513,412	296,643,277	65.725	36.56	36.54	36.56	36.26	36.90	8,103,700	36.606	-0.68%
2018-02-15	0	66.10	66.05	66.10	65.05	66.25	2,832,361	186,275,050	65.767	36.81	36.79	36.81	36.23	36.90	5,085,422	36.629	0.38%
2018-02-14	0	65.85	65.80	65.85	64.20	65.90	9,080,768	588,661,151	64.825	36.68	36.65	36.68	35.76	36.70	16,304,254	36.105	2.57%
2018-02-13	0	64.20	64.20	64.25	64.00	64.90	5,535,951	355,726,290	64.257	35.76	35.76	35.78	35.65	36.15	9,939,639	35.789	-0.85%
2018-02-12	0	64.75	64.70	64.75	64.65	65.30	2,804,277	182,066,681	64.925	36.06	36.04	36.06	36.01	36.37	5,034,998	36.160	-0.77%
2018-02-09	0	65.25	65.20	65.25	64.85	65.75	4,824,878	314,436,682	65.170	36.34	36.31	36.34	36.12	36.62	8,662,928	36.297	-1.06%
2018-02-08	0	65.95	65.90	65.95	65.60	66.30	3,888,481	256,093,994	65.860	36.73	36.70	36.73	36.54	36.93	6,981,654	36.681	0.23%
2018-02-07	0	65.80	65.80	65.85	65.80	66.45	4,646,903	306,883,726	66.040	36.65	36.65	36.68	36.65	37.01	8,343,379	36.782	-0.75%
2018-02-06	0	66.30	66.25	66.30	65.80	66.80	5,376,561	356,169,949	66.245	36.93	36.90	36.93	36.65	37.20	9,653,459	36.896	-2.36%
2018-02-05	0	67.90	67.85	67.90	67.55	68.50	3,826,913	259,605,436	67.837	37.82	37.79	37.82	37.62	38.15	6,871,111	37.782	-1.81%
2018-02-02	0	69.15	69.10	69.15	68.40	69.20	3,106,092	214,392,063	69.023	38.51	38.49	38.51	38.10	38.54	5,576,898	38.443	0.80%
2018-02-01	0	68.60	68.60	68.65	68.10	69.00	3,084,659	211,521,497	68.572	38.21	38.21	38.24	37.93	38.43	5,538,415	38.192	-1.37%
2018-01-31	0	69.55	69.45	69.55	68.55	69.55	7,506,187	519,855,025	69.257	38.74	38.68	38.74	38.18	38.74	13,477,140	38.573	1.53%
2018-01-30	0	68.50	68.50	68.55	67.55	68.70	4,191,147	286,601,562	68.383	38.15	38.15	38.18	37.62	38.26	7,525,082	38.086	1.48%
2018-01-29	0	67.50	67.50	67.55	67.35	67.80	2,550,339	172,387,405	67.594	37.59	37.59	37.62	37.51	37.76	4,579,059	37.647	0.07%
2018-01-26	0	67.45	67.40	67.45	67.00	67.45	3,442,345	231,935,638	67.377	37.57	37.54	37.57	37.32	37.57	6,180,630	37.526	0.75%
2018-01-25	0	66.95	66.90	66.95	66.50	67.10	5,750,194	385,056,416	66.964	37.29	37.26	37.29	37.04	37.37	10,324,306	37.296	0.68%
2018-01-24	0	66.50	66.45	66.50	66.30	66.70	1,805,164	120,010,450	66.482	37.04	37.01	37.04	36.93	37.15	3,241,119	37.027	0.00%
2018-01-23	0	66.50	66.50	66.55	66.30	66.80	1,777,564	118,242,723	66.520	37.04	37.04	37.07	36.93	37.20	3,191,564	37.049	-0.08%
2018-01-22	0	66.55	66.50	66.55	66.40	66.95	1,837,355	122,441,804	66.640	37.07	37.04	37.07	36.98	37.29	3,298,917	37.116	-0.45%
2018-01-19	0	66.85	66.75	66.85	66.10	66.85	2,287,257	152,183,406	66.535	37.23	37.18	37.23	36.81	37.23	4,106,703	37.057	0.38%
2018-01-18	0	66.60	66.60	66.65	65.75	66.80	3,025,526	200,626,826	66.311	37.09	37.09	37.12	36.62	37.20	5,432,244	36.933	0.91%
2018-01-17	0	66.00	65.95	66.00	65.90	66.30	3,546,600	234,281,222	66.058	36.76	36.73	36.76	36.70	36.93	6,367,817	36.791	-0.45%
2018-01-16	0	66.30	66.25	66.30	66.00	66.40	2,012,374	133,363,827	66.272	36.93	36.90	36.93	36.76	36.98	3,613,159	36.911	0.00%
2018-01-15	0	66.30	66.25	66.30	66.00	66.50	2,469,997	163,444,746	66.172	36.93	36.90	36.93	36.76	37.04	4,434,808	36.855	0.30%
2018-01-12	0	66.10	66.10	66.15	65.95	66.50	4,531,152	299,619,071	66.124	36.81	36.81	36.84	36.73	37.04	8,135,551	36.828	-0.08%
2018-01-11	0	66.15	66.10	66.15	65.90	66.80	3,149,307	208,520,296	66.211	36.84	36.81	36.84	36.70	37.20	5,654,489	36.877	-0.60%
2018-01-10	0	66.55	66.50	66.55	66.20	67.00	2,764,895	183,928,747	66.523	37.07	37.04	37.07	36.87	37.32	4,964,288	37.050	-0.67%
2018-01-09	0	67.00	66.95	67.00	66.15	67.25	3,161,089	211,601,412	66.939	37.32	37.29	37.32	36.84	37.46	5,675,643	37.282	0.37%
2018-01-08	0	66.75	66.70	66.75	66.35	66.80	4,574,877	304,574,950	66.576	37.18	37.15	37.18	36.95	37.20	8,214,058	37.080	0.30%
2018-01-05	0	66.55	66.50	66.55	66.10	66.55	1,368,615	90,870,022	66.396	37.07	37.04	37.07	36.81	37.07	2,457,308	36.979	0.00%
2018-01-04	0	66.55	66.50	66.55	66.35	66.85	1,623,944	108,041,900	66.531	37.07	37.04	37.07	36.95	37.23	2,915,744	37.055	-0.08%
2018-01-03	0	66.60	66.55	66.60	66.00	66.65	2,132,720	141,468,449	66.332	37.09	37.07	37.09	36.76	37.12	3,829,237	36.944	0.76%
2018-01-02	0	66.10	66.05	66.10	65.85	66.30	1,443,995	95,369,878	66.046	36.81	36.79	36.81	36.68	36.93	2,592,651	36.785	0.23%
2017-12-29	0	65.95	65.95	66.10	65.85	66.10	2,195,249	144,828,114	65.973	36.73	36.73	36.81	36.68	36.81	3,941,506	36.744	-0.08%
2017-12-28	0	66.00	65.95	66.00	65.90	66.15	2,607,547	172,088,653	65.996	36.76	36.73	36.76	36.70	36.84	4,681,775	36.757	0.23%
2017-12-27	0	65.85	65.85	65.90	65.40	66.00	1,956,499	128,485,908	65.671	36.68	36.68	36.70	36.42	36.76	3,512,837	36.576	0.30%
2017-12-22	0	65.65	65.60	65.65	65.25	65.65	1,802,472	118,020,454	65.477	36.56	36.54	36.56	36.34	36.56	3,236,286	36.468	0.54%
2017-12-21	0	65.30	65.25	65.30	65.00	65.60	3,177,099	207,511,396	65.315	36.37	36.34	36.37	36.20	36.54	5,704,389	36.377	0.00%
2017-12-20	0	65.30	65.30	65.35	65.00	65.50	2,417,813	157,824,403	65.276	36.37	36.37	36.40	36.20	36.48	4,341,113	36.356	0.08%
2017-12-19	0	65.25	65.20	65.25	65.05	65.50	2,513,295	163,806,694	65.176	36.34	36.31	36.34	36.23	36.48	4,512,548	36.300	0.00%
2017-12-18	0	65.25	65.25	65.30	65.15	65.55	1,544,161	100,820,187	65.291	36.34	36.34	36.37	36.29	36.51	2,772,496	36.364	-0.08%
2017-12-15	0	65.30	65.25	65.30	65.20	65.80	3,713,551	242,791,699	65.380	36.37	36.34	36.37	36.31	36.65	6,667,573	36.414	-0.38%
2017-12-14	0	65.55	65.55	65.60	65.55	66.50	2,228,296	146,565,663	65.775	36.51	36.51	36.54	36.51	37.04	4,000,841	36.634	-0.83%
2017-12-13	0	66.10	66.05	66.10	65.00	66.50	2,713,832	178,552,255	65.793	36.81	36.79	36.81	36.20	37.04	4,872,606	36.644	0.15%
2017-12-12	0	66.00	66.00	66.05	65.70	66.05	2,543,201	167,500,292	65.862	36.76	36.76	36.79	36.59	36.79	4,566,243	36.682	0.08%
2017-12-11	0	65.95	65.90	65.95	65.80	66.20	2,815,159	185,817,875	66.006	36.73	36.70	36.73	36.65	36.87	5,054,536	36.763	-0.38%
2017-12-08	0	66.20	66.20	66.25	66.05	67.00	3,300,054	218,587,677	66.238	36.87	36.87	36.90	36.79	37.32	5,925,151	36.891	-1.19%
2017-12-07	0	67.00	66.90	67.00	66.60	67.00	2,838,200	189,643,968	66.818	37.32	37.26	37.32	37.09	37.32	5,095,905	37.215	0.60%
2017-12-06	0	66.60	66.55	66.60	66.50	67.25	2,236,750	149,300,819	66.749	37.09	37.07	37.09	37.04	37.46	4,016,019	37.176	-0.60%
2017-12-05	0	67.00	66.95	67.00	66.80	67.20	1,408,685	94,397,424	67.011	37.32	37.29	37.32	37.20	37.43	2,529,253	37.322	0.00%
2017-12-04	0	67.00	66.95	67.00	66.30	67.00	2,164,862	144,624,671	66.805	37.32	37.29	37.32	36.93	37.32	3,886,947	37.208	0.30%
2017-12-01	0	66.80	66.75	66.80	66.70	67.50	2,381,674	159,322,094	66.895	37.20	37.18	37.20	37.15	37.59	4,276,226	37.258	0.15%
2017-11-30	0	66.70	66.65	66.70	66.60	66.95	4,762,985	317,632,636	66.688	37.15	37.12	37.15	37.09	37.29	8,551,801	37.142	-0.45%
2017-11-29	0	67.00	66.95	67.00	66.70	67.40	1,300,789	87,130,111	66.983	37.32	37.29	37.32	37.15	37.54	2,335,529	37.306	-0.22%
2017-11-28	0	67.15	67.10	67.15	66.75	67.45	2,888,355	193,595,379	67.026	37.40	37.37	37.40	37.18	37.57	5,185,957	37.331	0.37%
2017-11-27	0	66.90	66.90	66.95	66.50	67.35	1,435,385	95,920,712	66.826	37.26	37.26	37.29	37.04	37.51	2,577,192	37.219	0.00%
2017-11-24	0	66.90	66.90	66.95	66.50	67.40	1,589,235	106,466,426	66.992	37.26	37.26	37.29	37.04	37.54	2,853,425	37.312	0.00%
2017-11-23	0	66.90	66.85	66.90	66.50	66.95	2,081,831	138,971,478	66.754	37.26	37.23	37.26	37.04	37.29	3,737,867	37.179	0.68%
2017-11-22	0	66.45	66.40	66.45	66.30	66.70	1,715,082	114,028,191	66.486	37.01	36.98	37.01	36.93	37.15	3,079,380	37.030	-0.23%
2017-11-21	0	66.60	66.55	66.60	66.20	66.90	2,322,906	154,233,479	66.397	37.09	37.07	37.09	36.87	37.26	4,170,710	36.980	-0.15%
2017-11-20	0	66.70	66.65	66.70	66.25	66.90	3,070,780	204,210,925	66.501	37.15	37.12	37.15	36.90	37.26	5,513,496	37.038	0.30%
2017-11-17	0	66.50	66.45	66.50	66.20	67.10	2,081,886	138,259,118	66.411	37.04	37.01	37.04	36.87	37.37	3,737,966	36.988	0.00%
2017-11-16	0	66.50	66.50	66.55	66.50	67.25	2,080,193	138,528,221	66.594	37.04	37.04	37.07	37.04	37.46	3,734,926	37.090	-0.75%
2017-11-15	0	67.00	66.95	67.00	66.50	67.25	1,802,267	120,787,873	67.020	37.32	37.29	37.32	37.04	37.46	3,235,918	37.327	0.30%
2017-11-14	0	66.80	66.75	66.80	66.50	67.00	1,759,686	117,335,179	66.680	37.20	37.18	37.20	37.04	37.32	3,159,465	37.138	0.00%
2017-11-13	0	66.80	66.75	66.80	66.55	67.20	2,119,136	141,508,094	66.776	37.20	37.18	37.20	37.07	37.43	3,804,847	37.192	-0.52%
2017-11-10	0	67.15	67.15	67.20	66.80	67.45	2,084,663	139,894,238	67.106	37.40	37.40	37.43	37.20	37.57	3,742,952	37.375	-0.37%
2017-11-09	0	67.40	67.40	67.45	67.20	67.75	1,469,676	99,104,553	67.433	37.54	37.54	37.57	37.43	37.73	2,638,760	37.557	-0.30%
2017-11-08	0	67.60	67.50	67.60	67.15	67.80	2,175,209	146,770,602	67.474	37.65	37.59	37.65	37.40	37.76	3,905,524	37.580	0.22%
2017-11-07	0	67.45	67.40	67.45	67.10	67.65	1,520,812	102,548,272	67.430	37.57	37.54	37.57	37.37	37.68	2,730,574	37.556	0.30%
2017-11-06	0	67.25	67.20	67.25	66.85	67.60	2,134,770	143,267,679	67.112	37.46	37.43	37.46	37.23	37.65	3,832,917	37.378	-0.37%
2017-11-03	0	67.50	67.45	67.50	67.20	67.60	1,780,665	119,979,761	67.379	37.59	37.57	37.59	37.43	37.65	3,197,132	37.527	0.52%
2017-11-02	0	67.15	67.10	67.15	67.10	67.60	1,941,566	130,461,040	67.194	37.40	37.37	37.40	37.37	37.65	3,486,025	37.424	-0.37%
2017-11-01	0	67.40	67.35	67.40	66.65	67.80	3,836,564	258,411,729	67.355	37.54	37.51	37.54	37.12	37.76	6,888,439	37.514	-0.30%
2017-10-31	0	67.60	67.60	67.65	67.45	67.90	2,303,823	155,857,968	67.652	37.65	37.65	37.68	37.57	37.82	4,136,447	37.679	0.00%
2017-10-30	0	67.60	67.60	67.65	67.50	67.80	1,186,624	80,243,572	67.623	37.65	37.65	37.68	37.59	37.76	2,130,549	37.663	-0.07%
2017-10-27	0	67.65	67.60	67.65	67.45	68.00	1,538,388	104,054,253	67.638	37.68	37.65	37.68	37.57	37.87	2,762,131	37.672	0.07%
2017-10-26	0	67.60	67.60	67.65	67.50	68.00	1,142,614	77,344,287	67.691	37.65	37.65	37.68	37.59	37.87	2,051,530	37.701	-0.29%
2017-10-25	0	67.80	67.80	67.85	67.40	68.05	1,410,402	95,522,128	67.727	37.76	37.76	37.79	37.54	37.90	2,532,336	37.721	0.00%
2017-10-24	0	67.80	67.70	67.80	67.55	67.90	1,413,505	95,768,553	67.753	37.76	37.71	37.76	37.62	37.82	2,537,907	37.735	0.22%
2017-10-23	0	67.65	67.60	67.65	67.60	67.90	1,209,678	81,866,484	67.676	37.68	37.65	37.68	37.65	37.82	2,171,942	37.693	-0.22%
2017-10-20	0	67.80	67.80	67.85	67.70	68.30	1,408,493	95,604,450	67.877	37.76	37.76	37.79	37.71	38.04	2,528,908	37.805	0.37%
2017-10-19	0	67.55	67.55	67.65	67.40	68.50	2,664,235	180,774,171	67.852	37.62	37.62	37.68	37.54	38.15	4,783,556	37.791	-0.81%
2017-10-18	0	68.10	68.10	68.25	68.05	68.80	1,281,313	87,394,610	68.207	37.93	37.93	38.01	37.90	38.32	2,300,560	37.988	-0.58%
2017-10-17	0	68.50	68.45	68.50	68.30	68.85	889,068	60,924,781	68.527	38.15	38.12	38.15	38.04	38.35	1,596,296	38.166	-0.15%
2017-10-16	0	68.60	68.55	68.60	68.40	68.80	1,206,240	82,768,685	68.617	38.21	38.18	38.21	38.10	38.32	2,165,769	38.217	0.37%
2017-10-13	0	68.35	68.35	68.40	67.80	68.40	1,845,279	126,014,227	68.290	38.07	38.07	38.10	37.76	38.10	3,313,145	38.035	0.74%
2017-10-12	0	67.85	67.85	67.90	67.85	68.30	1,363,189	92,590,835	67.922	37.79	37.79	37.82	37.79	38.04	2,447,566	37.830	-0.15%
2017-10-11	0	67.95	67.90	67.95	67.85	68.30	1,351,492	91,957,524	68.041	37.85	37.82	37.85	37.79	38.04	2,426,565	37.896	0.15%
2017-10-10	0	67.85	67.80	67.85	67.60	68.40	1,451,283	98,337,822	67.759	37.79	37.76	37.79	37.65	38.10	2,605,736	37.739	-0.07%
2017-10-09	0	67.90	67.85	67.90	67.80	68.30	791,751	53,805,558	67.958	37.82	37.79	37.82	37.76	38.04	1,421,566	37.850	-0.44%
2017-10-06	0	68.20	68.15	68.20	67.70	68.20	2,586,993	175,952,648	68.014	37.98	37.96	37.98	37.71	37.98	4,644,871	37.881	0.29%
2017-10-04	0	68.00	67.95	68.00	67.85	68.00	1,515,931	102,973,072	67.927	37.87	37.85	37.87	37.79	37.87	2,721,810	37.833	0.37%
2017-10-03	0	67.75	67.75	67.80	67.50	68.00	4,202,232	284,734,085	67.758	37.73	37.73	37.76	37.59	37.87	7,544,985	37.738	0.15%
2017-09-29	0	67.65	67.60	67.65	67.45	68.05	2,110,858	142,758,160	67.630	37.68	37.65	37.68	37.57	37.90	3,789,984	37.667	0.22%
2017-09-28	0	67.50	67.45	67.50	67.30	67.70	2,178,759	146,983,969	67.462	37.59	37.57	37.59	37.48	37.71	3,911,898	37.574	0.15%
2017-09-27	0	67.40	67.40	67.45	67.35	67.70	1,314,133	88,594,161	67.416	37.54	37.54	37.57	37.51	37.71	2,359,488	37.548	0.00%
2017-09-26	0	67.40	67.40	67.45	67.30	67.70	3,152,337	212,501,816	67.411	37.54	37.54	37.57	37.48	37.71	5,659,929	37.545	0.00%
2017-09-25	0	67.40	67.40	67.45	67.20	67.85	2,555,471	172,337,833	67.439	37.54	37.54	37.57	37.43	37.79	4,588,274	37.560	-0.07%
2017-09-22	0	67.45	67.45	67.50	67.30	67.75	3,279,259	221,130,089	67.433	37.57	37.57	37.59	37.48	37.73	5,887,814	37.557	-0.59%
2017-09-21	0	67.85	67.85	67.90	67.60	68.30	4,438,243	300,982,336	67.816	37.79	37.79	37.82	37.65	38.04	7,968,736	37.770	-0.07%
2017-09-20	0	67.90	67.85	67.90	67.70	68.50	4,887,454	331,272,593	67.780	37.82	37.79	37.82	37.71	38.15	8,775,281	37.751	0.52%
2017-09-19	0	67.55	67.45	67.55	67.30	67.95	3,568,597	240,989,343	67.531	37.62	37.57	37.62	37.48	37.85	6,407,312	37.612	0.00%
2017-09-18	0	67.55	67.55	67.60	67.40	67.80	3,458,485	233,892,688	67.629	37.62	37.62	37.65	37.54	37.76	6,209,609	37.666	0.30%
2017-09-15	0	67.35	67.30	67.35	67.15	67.85	4,380,051	295,498,521	67.465	37.51	37.48	37.51	37.40	37.79	7,864,254	37.575	-0.52%
2017-09-14	0	67.70	67.70	67.75	67.60	68.35	2,472,381	167,611,257	67.793	37.71	37.71	37.73	37.65	38.07	4,439,088	37.758	-0.44%
2017-09-13	0	68.00	68.00	68.05	67.95	68.45	2,483,073	169,128,649	68.113	37.87	37.87	37.90	37.85	38.12	4,458,285	37.936	-0.22%
2017-09-12	0	68.15	68.15	68.25	68.10	68.60	1,906,813	130,306,542	68.337	37.96	37.96	38.01	37.93	38.21	3,423,627	38.061	-0.58%
2017-09-11	0	68.55	68.55	68.60	68.45	68.75	2,149,437	147,263,698	68.513	38.18	38.18	38.21	38.12	38.29	3,859,251	38.159	0.22%
2017-09-08	0	68.40	68.40	68.45	68.00	68.50	1,764,882	120,617,633	68.343	38.10	38.10	38.12	37.87	38.15	3,168,794	38.064	-0.07%
2017-09-07	0	68.45	68.35	68.45	68.30	68.60	1,597,141	109,280,939	68.423	38.12	38.07	38.12	38.04	38.21	2,867,620	38.109	0.00%
2017-09-06	0	68.45	68.40	68.45	68.00	68.55	1,572,699	107,460,968	68.329	38.12	38.10	38.12	37.87	38.18	2,823,735	38.056	0.07%
2017-09-05	0	68.40	68.30	68.40	68.15	68.60	1,483,124	101,406,727	68.374	38.10	38.04	38.10	37.96	38.21	2,662,906	38.081	0.15%
2017-09-04	0	68.30	68.30	68.35	68.15	69.40	2,453,792	168,122,471	68.515	38.04	38.04	38.07	37.96	38.65	4,405,712	38.160	-0.80%
2017-09-01	0	68.85	68.80	68.85	68.35	69.00	2,989,167	205,269,949	68.671	38.35	38.32	38.35	38.07	38.43	5,366,962	38.247	-0.22%
2017-08-31	0	69.00	68.80	69.00	68.20	69.00	3,057,170	210,230,654	68.766	38.43	38.32	38.43	37.98	38.43	5,489,060	38.300	0.88%
2017-08-30	0	68.40	68.40	68.45	68.00	68.75	2,879,866	197,023,216	68.414	38.10	38.10	38.12	37.87	38.29	5,170,715	38.104	0.59%
2017-08-29	0	68.00	67.80	68.00	67.60	68.20	2,612,916	177,405,734	67.896	37.87	37.76	37.87	37.65	37.98	4,691,415	37.815	0.44%
2017-08-28	0	67.70	67.70	67.75	67.55	68.05	2,736,226	185,288,563	67.717	37.71	37.71	37.73	37.62	37.90	4,912,814	37.715	-0.07%
2017-08-25	0	67.75	67.75	67.80	67.50	68.30	2,420,868	164,012,090	67.749	37.73	37.73	37.76	37.59	38.04	4,346,598	37.733	-0.73%
2017-08-24	0	68.25	68.20	68.25	68.10	68.50	3,244,240	221,442,499	68.257	38.01	37.98	38.01	37.93	38.15	5,824,938	38.016	0.66%
2017-08-22	0	67.80	67.80	67.85	67.65	68.20	2,256,048	153,060,863	67.845	37.76	37.76	37.79	37.68	37.98	4,050,668	37.787	-0.37%
2017-08-21	0	68.05	68.05	68.10	67.15	68.20	5,767,275	390,627,342	67.732	37.90	37.90	37.93	37.40	37.98	10,354,974	37.724	0.07%
2017-08-18	0	68.00	68.00	68.10	67.80	68.90	9,734,050	664,728,973	68.289	37.87	37.87	37.93	37.76	38.37	17,477,203	38.034	-2.83%
2017-08-17	0	78.25	78.25	78.30	78.00	78.60	9,071,846	710,356,423	78.303	38.98	38.98	39.00	38.85	39.15	18,213,124	39.002	0.00%
2017-08-16	0	78.25	78.20	78.25	77.55	78.30	6,810,113	530,442,290	77.890	38.98	38.95	38.98	38.63	39.00	13,672,347	38.797	0.45%
2017-08-15	0	77.90	77.90	77.95	77.80	78.60	6,953,641	543,492,358	78.159	38.80	38.80	38.83	38.75	39.15	13,960,502	38.931	-0.70%
2017-08-14	0	78.45	78.40	78.45	78.10	78.75	4,380,750	343,829,312	78.486	39.08	39.05	39.08	38.90	39.22	8,795,028	39.094	0.45%
2017-08-11	0	78.10	78.05	78.10	77.70	78.45	4,346,584	339,190,101	78.036	38.90	38.88	38.90	38.70	39.08	8,726,435	38.869	0.00%
2017-08-10	0	78.10	78.10	78.15	77.70	78.75	4,155,903	324,776,102	78.148	38.90	38.90	38.93	38.70	39.22	8,343,613	38.925	-0.38%
2017-08-09	0	78.40	78.40	78.45	78.20	78.80	2,443,426	191,709,811	78.459	39.05	39.05	39.08	38.95	39.25	4,905,553	39.080	-0.44%
2017-08-08	0	78.75	78.55	78.75	78.20	78.75	2,699,099	211,861,412	78.493	39.22	39.13	39.22	38.95	39.22	5,418,856	39.097	0.19%
2017-08-07	0	78.60	78.55	78.65	77.70	78.75	3,693,784	289,537,971	78.385	39.15	39.13	39.18	38.70	39.22	7,415,839	39.043	1.35%
2017-08-04	0	77.55	77.50	77.55	77.50	78.00	2,677,940	207,994,091	77.669	38.63	38.60	38.63	38.60	38.85	5,376,376	38.687	0.06%
2017-08-03	0	77.50	77.45	77.50	77.05	78.15	4,265,476	331,126,116	77.629	38.60	38.58	38.60	38.38	38.93	8,563,598	38.667	-0.51%
2017-08-02	0	77.90	77.80	77.90	77.65	78.25	3,892,926	302,788,814	77.779	38.80	38.75	38.80	38.68	38.98	7,815,647	38.741	-0.06%
2017-08-01	0	77.95	77.90	77.95	77.50	78.40	5,545,076	432,491,767	77.996	38.83	38.80	38.83	38.60	39.05	11,132,591	38.849	0.71%
2017-07-31	0	77.40	77.40	77.45	77.10	77.50	3,134,074	242,478,760	77.369	38.55	38.55	38.58	38.40	38.60	6,292,135	38.537	0.26%
2017-07-28	0	77.20	77.20	77.25	76.90	77.20	2,471,866	190,469,607	77.055	38.45	38.45	38.48	38.30	38.45	4,962,651	38.381	0.13%
2017-07-27	0	77.10	77.00	77.10	76.80	77.10	9,419,526	725,132,660	76.982	38.40	38.35	38.40	38.25	38.40	18,911,145	38.344	0.26%
2017-07-26	0	76.90	76.90	77.00	76.35	77.10	4,206,318	322,861,856	76.756	38.30	38.30	38.35	38.03	38.40	8,444,829	38.232	-0.06%
2017-07-25	0	76.95	76.95	77.00	76.45	77.70	6,062,619	466,685,955	76.978	38.33	38.33	38.35	38.08	38.70	12,171,639	38.342	-0.52%
2017-07-24	0	77.35	77.30	77.35	75.50	77.35	8,485,439	650,363,468	76.645	38.53	38.50	38.53	37.61	38.53	17,035,822	38.176	2.59%
2017-07-21	0	75.40	75.35	75.40	74.30	75.75	20,767,101	1,559,593,726	75.099	37.56	37.53	37.56	37.01	37.73	41,693,144	37.406	10.56%
2017-07-20	0	68.20	68.20	68.50	68.10	68.90	3,179,645	217,863,151	68.518	33.97	33.97	34.12	33.92	34.32	6,383,626	34.128	-0.37%
2017-07-19	0	68.45	68.45	68.65	68.45	69.00	2,569,672	176,296,731	68.607	34.09	34.09	34.19	34.09	34.37	5,159,011	34.173	-0.65%
2017-07-18	0	68.90	68.85	68.90	68.60	69.00	2,044,699	140,714,526	68.819	34.32	34.29	34.32	34.17	34.37	4,105,047	34.278	0.44%
2017-07-17	0	68.60	68.60	68.65	68.50	69.20	2,127,019	146,232,562	68.750	34.17	34.17	34.19	34.12	34.47	4,270,317	34.244	0.15%
2017-07-14	0	68.50	68.50	68.55	68.50	69.20	2,348,543	161,393,845	68.721	34.12	34.12	34.14	34.12	34.47	4,715,061	34.229	-0.51%
2017-07-13	0	68.85	68.85	68.95	68.60	69.15	1,711,560	118,036,458	68.964	34.29	34.29	34.34	34.17	34.44	3,436,219	34.351	0.51%
2017-07-12	0	68.50	68.50	68.60	68.40	68.80	1,434,049	98,332,106	68.570	34.12	34.12	34.17	34.07	34.27	2,879,074	34.154	-0.07%
2017-07-11	0	68.55	68.50	68.55	68.30	68.75	1,645,934	112,850,520	68.563	34.14	34.12	34.14	34.02	34.24	3,304,465	34.151	0.59%
2017-07-10	0	68.15	68.15	68.25	68.00	68.70	1,465,722	100,139,540	68.321	33.95	33.95	33.99	33.87	34.22	2,942,662	34.030	0.22%
2017-07-07	0	68.00	68.00	68.05	67.85	68.35	1,433,469	97,570,668	68.066	33.87	33.87	33.90	33.80	34.04	2,877,909	33.903	-0.37%
2017-07-06	0	68.25	68.20	68.25	68.10	68.75	3,351,590	228,794,670	68.265	33.99	33.97	33.99	33.92	34.24	6,728,832	34.002	-0.15%
2017-07-05	0	68.35	68.30	68.35	67.95	68.50	1,750,524	119,504,285	68.268	34.04	34.02	34.04	33.85	34.12	3,514,446	34.004	0.66%
2017-07-04	0	67.90	67.90	67.95	67.80	68.50	2,923,472	199,062,583	68.091	33.82	33.82	33.85	33.77	34.12	5,869,319	33.916	-0.44%
2017-07-03	0	68.20	68.20	68.30	68.20	69.00	3,530,874	241,544,267	68.409	33.97	33.97	34.02	33.97	34.37	7,088,772	34.074	-1.09%
2017-06-30	0	68.95	68.90	68.95	68.50	69.00	4,183,011	287,879,695	68.821	34.34	34.32	34.34	34.12	34.37	8,398,037	34.279	-0.65%
2017-06-29	0	69.40	69.35	69.40	69.20	70.00	3,432,099	238,143,101	69.387	34.57	34.54	34.57	34.47	34.87	6,890,466	34.561	-0.72%
2017-06-28	0	69.90	69.90	70.00	69.65	70.40	3,555,794	248,782,386	69.965	34.82	34.82	34.87	34.69	35.07	7,138,802	34.849	-0.92%
2017-06-27	0	70.55	70.50	70.55	70.20	70.65	2,289,961	161,449,733	70.503	35.14	35.12	35.14	34.97	35.19	4,597,448	35.117	0.14%
2017-06-26	0	70.45	70.35	70.45	70.05	70.55	1,408,757	99,070,570	70.325	35.09	35.04	35.09	34.89	35.14	2,828,296	35.028	-0.14%
2017-06-23	0	70.55	70.40	70.55	70.25	70.60	2,063,672	145,467,344	70.490	35.14	35.07	35.14	34.99	35.17	4,143,138	35.110	0.21%
2017-06-22	0	70.40	70.40	70.45	69.60	70.55	1,716,685	120,810,407	70.374	35.07	35.07	35.09	34.67	35.14	3,446,509	35.053	0.36%
2017-06-21	0	70.15	70.00	70.15	69.80	70.50	1,950,837	136,718,757	70.082	34.94	34.87	34.94	34.77	35.12	3,916,605	34.907	-0.57%
2017-06-20	0	70.55	70.50	70.55	70.15	70.95	1,096,617	77,302,021	70.491	35.14	35.12	35.14	34.94	35.34	2,201,627	35.111	0.07%
2017-06-19	0	70.50	70.45	70.50	69.85	70.80	2,417,684	170,119,058	70.364	35.12	35.09	35.12	34.79	35.27	4,853,872	35.048	0.71%
2017-06-16	0	70.00	69.95	70.00	69.60	70.55	4,393,489	307,383,592	69.963	34.87	34.84	34.87	34.67	35.14	8,820,604	34.848	-0.07%
2017-06-15	0	70.05	69.90	70.05	69.30	70.05	1,561,117	109,096,914	69.884	34.89	34.82	34.89	34.52	34.89	3,134,182	34.809	0.00%
2017-06-14	0	70.05	70.00	70.05	69.65	70.05	2,123,963	148,436,553	69.887	34.89	34.87	34.89	34.69	34.89	4,264,182	34.810	0.21%
2017-06-13	0	69.90	69.85	69.90	69.55	70.30	2,554,012	178,267,931	69.799	34.82	34.79	34.82	34.64	35.02	5,127,571	34.767	0.14%
2017-06-12	0	69.80	69.75	69.80	69.75	70.55	2,535,732	177,626,079	70.049	34.77	34.74	34.77	34.74	35.14	5,090,871	34.891	-0.92%
2017-06-09	0	70.45	70.40	70.45	69.90	70.65	4,179,701	293,780,852	70.288	35.09	35.07	35.09	34.82	35.19	8,391,392	35.010	-1.05%
2017-06-08	0	71.20	71.15	71.20	70.80	71.30	2,340,134	166,286,817	71.059	35.46	35.44	35.46	35.27	35.51	4,698,178	35.394	0.42%
2017-06-07	0	70.90	70.85	70.90	70.55	71.30	2,006,320	142,186,214	70.869	35.31	35.29	35.31	35.14	35.51	4,027,995	35.299	-0.56%
2017-06-06	0	71.30	71.30	71.45	70.95	71.50	2,677,982	190,835,354	71.261	35.51	35.51	35.59	35.34	35.61	5,376,460	35.495	0.21%
2017-06-05	0	71.15	71.15	71.20	70.55	71.25	2,195,517	155,842,279	70.982	35.44	35.44	35.46	35.14	35.49	4,407,837	35.356	-0.21%
2017-06-02	0	71.30	71.25	71.30	70.20	71.50	3,915,373	278,227,563	71.060	35.51	35.49	35.51	34.97	35.61	7,860,712	35.395	0.78%
2017-06-01	0	70.75	70.70	70.75	69.80	70.75	3,775,953	265,737,296	70.376	35.24	35.22	35.24	34.77	35.24	7,580,805	35.054	1.36%
2017-05-31	0	69.80	69.80	69.85	69.40	69.95	4,657,654	325,131,225	69.806	34.77	34.77	34.79	34.57	34.84	9,350,956	34.770	0.58%
2017-05-29	0	69.40	69.35	69.40	69.05	69.60	2,062,831	143,178,035	69.409	34.57	34.54	34.57	34.39	34.67	4,141,450	34.572	-0.07%
2017-05-26	0	69.45	69.45	69.50	68.80	69.60	2,575,045	178,811,942	69.440	34.59	34.59	34.62	34.27	34.67	5,169,798	34.588	0.00%
2017-05-25	0	69.45	69.45	69.50	69.05	69.65	1,979,306	137,520,163	69.479	34.59	34.59	34.62	34.39	34.69	3,973,761	34.607	0.07%
2017-05-24	0	69.40	69.35	69.40	68.70	69.65	1,781,617	123,701,949	69.432	34.57	34.54	34.57	34.22	34.69	3,576,870	34.584	0.36%
2017-05-23	0	69.15	69.15	69.20	68.60	69.60	2,668,589	184,804,532	69.252	34.44	34.44	34.47	34.17	34.67	5,357,602	34.494	0.07%
2017-05-22	0	69.10	69.05	69.10	68.80	69.45	1,994,663	137,639,822	69.004	34.42	34.39	34.42	34.27	34.59	4,004,592	34.370	-0.29%
2017-05-19	0	69.30	69.30	69.50	69.30	69.70	2,417,827	167,941,556	69.460	34.52	34.52	34.62	34.52	34.72	4,854,159	34.597	-0.29%
2017-05-18	0	69.50	69.45	69.50	68.60	69.60	3,252,304	224,997,603	69.181	34.62	34.59	34.62	34.17	34.67	6,529,500	34.459	0.36%
2017-05-17	0	69.25	69.25	69.30	69.05	69.70	2,274,883	157,764,606	69.351	34.49	34.49	34.52	34.39	34.72	4,567,177	34.543	-0.36%
2017-05-16	0	69.50	69.45	69.50	68.60	69.55	3,422,484	236,986,442	69.244	34.62	34.59	34.62	34.17	34.64	6,871,162	34.490	0.14%
2017-05-15	0	69.40	69.35	69.40	67.85	69.45	6,018,067	413,946,619	68.784	34.57	34.54	34.57	33.80	34.59	12,082,194	34.261	0.39%
2017-05-12	0	71.15	71.10	71.15	71.00	71.40	4,143,815	294,895,709	71.165	34.43	34.41	34.43	34.36	34.55	8,562,439	34.441	-0.35%
2017-05-11	0	71.40	71.35	71.40	71.15	71.50	3,524,502	251,487,091	71.354	34.55	34.53	34.55	34.43	34.60	7,282,741	34.532	-0.21%
2017-05-10	0	71.55	71.50	71.55	71.20	71.75	3,194,920	228,384,837	71.484	34.63	34.60	34.63	34.46	34.72	6,601,720	34.595	-0.28%
2017-05-09	0	71.75	71.70	71.75	71.05	71.75	3,531,045	252,485,667	71.505	34.72	34.70	34.72	34.38	34.72	7,296,261	34.605	0.77%
2017-05-08	0	71.20	71.15	71.20	70.70	71.20	3,814,447	270,657,881	70.956	34.46	34.43	34.46	34.22	34.46	7,881,860	34.339	0.42%
2017-05-05	0	70.90	70.90	70.95	70.10	71.15	4,598,304	324,910,518	70.659	34.31	34.31	34.34	33.93	34.43	9,501,557	34.196	0.35%
2017-05-04	0	70.65	70.60	70.65	69.90	70.75	4,798,590	337,927,261	70.422	34.19	34.17	34.19	33.83	34.24	9,915,412	34.081	0.86%
2017-05-02	0	70.05	70.00	70.05	69.70	70.10	3,975,327	278,016,339	69.935	33.90	33.88	33.90	33.73	33.93	8,214,289	33.845	0.07%
2017-04-28	0	70.00	69.70	70.00	69.50	70.00	4,388,885	306,139,882	69.753	33.88	33.73	33.88	33.63	33.88	9,068,831	33.757	0.57%
2017-04-27	0	69.60	69.55	69.60	68.90	69.60	3,652,854	253,102,396	69.289	33.68	33.66	33.68	33.34	33.68	7,547,957	33.533	0.22%
2017-04-26	0	69.45	69.40	69.45	69.00	69.45	4,680,587	323,718,858	69.162	33.61	33.59	33.61	33.39	33.61	9,671,580	33.471	0.14%
2017-04-25	0	69.35	69.30	69.40	68.60	69.60	5,370,218	371,574,645	69.192	33.56	33.54	33.59	33.20	33.68	11,096,577	33.486	-0.36%
2017-04-24	0	69.60	69.55	69.60	67.60	69.60	10,067,859	691,161,527	68.650	33.68	33.66	33.68	32.72	33.68	20,803,396	33.223	3.11%
2017-04-21	0	67.50	67.45	67.50	67.50	68.45	6,098,813	414,447,242	67.955	32.67	32.64	32.67	32.67	33.13	12,602,086	32.887	-1.03%
2017-04-20	0	68.20	68.15	68.20	67.60	68.25	2,818,973	191,775,661	68.030	33.01	32.98	33.01	32.72	33.03	5,824,894	32.923	0.44%
2017-04-19	0	67.90	67.85	67.90	67.70	68.20	6,393,447	433,689,049	67.833	32.86	32.84	32.86	32.76	33.01	13,210,893	32.828	-0.15%
2017-04-18	0	68.00	67.85	68.00	67.70	68.40	3,295,747	223,990,010	67.963	32.91	32.84	32.91	32.76	33.10	6,810,061	32.891	-0.73%
2017-04-13	0	68.50	68.40	68.50	68.15	68.65	2,517,740	172,347,494	68.453	33.15	33.10	33.15	32.98	33.22	5,202,451	33.128	-0.29%
2017-04-12	0	68.70	68.65	68.70	68.00	68.70	2,370,853	162,033,402	68.344	33.25	33.22	33.25	32.91	33.25	4,898,936	33.075	0.51%
2017-04-11	0	68.35	68.30	68.35	68.05	68.85	2,562,526	174,855,646	68.236	33.08	33.05	33.08	32.93	33.32	5,294,993	33.023	-0.65%
2017-04-10	0	68.80	68.80	68.85	68.35	68.90	1,824,754	125,461,967	68.756	33.30	33.30	33.32	33.08	33.34	3,770,522	33.274	0.07%
2017-04-07	0	68.75	68.70	68.75	67.90	68.85	3,354,223	229,251,158	68.347	33.27	33.25	33.27	32.86	33.32	6,930,891	33.077	-0.15%
2017-04-06	0	68.85	68.80	68.85	67.90	68.95	5,209,346	357,035,527	68.537	33.32	33.30	33.32	32.86	33.37	10,764,164	33.169	0.95%
2017-04-05	0	68.20	68.15	68.20	67.35	68.20	22,077,454	1,478,666,419	66.976	33.01	32.98	33.01	32.59	33.01	45,619,036	32.413	2.17%
2017-04-03	0	66.75	66.70	66.75	66.70	67.35	4,966,035	332,314,295	66.917	32.30	32.28	32.30	32.28	32.59	10,261,407	32.385	-0.37%
2017-03-31	0	67.00	66.95	67.00	66.90	67.25	3,237,164	217,121,425	67.071	32.42	32.40	32.42	32.38	32.55	6,689,010	32.459	0.15%
2017-03-30	0	66.90	66.90	67.00	66.90	67.20	3,782,359	253,415,593	66.999	32.38	32.38	32.42	32.38	32.52	7,815,556	32.425	-0.37%
2017-03-29	0	67.15	67.10	67.15	66.90	67.30	2,720,038	182,480,926	67.088	32.50	32.47	32.50	32.38	32.57	5,620,463	32.467	-0.07%
2017-03-28	0	67.20	67.15	67.20	66.90	67.30	2,816,735	189,004,604	67.101	32.52	32.50	32.52	32.38	32.57	5,820,270	32.474	0.30%
2017-03-27	0	67.00	67.00	67.05	66.90	67.35	4,475,278	300,343,970	67.112	32.42	32.42	32.45	32.38	32.59	9,247,347	32.479	-0.30%
2017-03-24	0	67.20	67.15	67.20	66.80	67.35	3,111,094	208,588,461	67.047	32.52	32.50	32.52	32.33	32.59	6,428,509	32.447	0.37%
2017-03-23	0	66.95	66.90	66.95	66.90	67.85	5,358,023	359,249,622	67.049	32.40	32.38	32.40	32.38	32.84	11,071,378	32.449	-0.07%
2017-03-22	0	67.00	66.95	67.00	66.85	68.05	9,642,641	647,967,378	67.198	32.42	32.40	32.42	32.35	32.93	19,924,761	32.521	-1.62%
2017-03-21	0	68.10	68.05	68.10	67.90	68.40	4,940,824	336,586,996	68.124	32.96	32.93	32.96	32.86	33.10	10,209,313	32.969	-0.22%
2017-03-20	0	68.25	68.20	68.25	67.95	68.30	5,118,854	348,703,844	68.121	33.03	33.01	33.03	32.88	33.05	10,577,179	32.968	0.07%
2017-03-17	0	68.20	68.15	68.20	67.75	68.25	6,675,180	453,842,772	67.990	33.01	32.98	33.01	32.79	33.03	13,793,043	32.904	0.44%
2017-03-16	0	67.90	67.85	67.90	67.50	68.50	4,745,738	321,594,735	67.765	32.86	32.84	32.86	32.67	33.15	9,806,203	32.795	0.74%
2017-03-15	0	67.40	67.35	67.40	67.25	67.65	4,462,864	300,833,759	67.408	32.62	32.59	32.62	32.55	32.74	9,221,695	32.622	-0.22%
2017-03-14	0	67.55	67.50	67.55	67.20	67.60	2,593,259	174,894,448	67.442	32.69	32.67	32.69	32.52	32.72	5,358,497	32.639	-0.07%
2017-03-13	0	67.60	67.60	67.65	67.30	68.50	2,410,372	163,145,051	67.685	32.72	32.72	32.74	32.57	33.15	4,980,595	32.756	-0.15%
2017-03-10	0	67.70	67.65	67.70	67.55	67.95	3,032,783	205,245,291	67.676	32.76	32.74	32.76	32.69	32.88	6,266,693	32.752	0.00%
2017-03-09	0	67.70	67.65	67.70	67.65	68.50	3,066,184	207,880,902	67.798	32.76	32.74	32.76	32.74	33.15	6,335,711	32.811	-1.17%
2017-03-08	0	68.50	68.45	68.50	67.05	68.85	2,183,512	149,190,002	68.326	33.15	33.13	33.15	32.45	33.32	4,511,830	33.066	0.07%
2017-03-07	0	68.45	68.45	68.75	68.45	69.45	2,361,181	162,629,515	68.876	33.13	33.13	33.27	33.13	33.61	4,878,950	33.333	-0.44%
2017-03-06	0	68.75	68.75	68.80	68.70	69.25	1,738,902	119,722,396	68.849	33.27	33.27	33.30	33.25	33.51	3,593,124	33.320	-0.36%
2017-03-03	0	69.00	68.95	69.00	68.80	69.65	2,816,968	194,280,432	68.968	33.39	33.37	33.39	33.30	33.71	5,820,751	33.377	-0.22%
2017-03-02	0	69.15	69.15	69.20	69.10	70.00	3,695,088	256,801,720	69.498	33.47	33.47	33.49	33.44	33.88	7,635,226	33.634	-0.79%
2017-03-01	0	69.70	69.65	69.70	69.60	70.00	1,760,667	122,825,385	69.761	33.73	33.71	33.73	33.68	33.88	3,638,098	33.761	0.07%
2017-02-28	0	69.65	69.65	69.70	69.60	70.00	2,285,249	159,401,450	69.752	33.71	33.71	33.73	33.68	33.88	4,722,051	33.757	-0.29%
2017-02-27	0	69.85	69.75	69.85	69.40	70.00	2,004,647	139,759,063	69.718	33.80	33.76	33.80	33.59	33.88	4,142,238	33.740	0.14%
2017-02-24	0	69.75	69.75	69.80	69.55	69.95	1,391,416	97,140,734	69.814	33.76	33.76	33.78	33.66	33.85	2,875,108	33.787	0.29%
2017-02-23	0	69.55	69.55	69.60	69.40	70.50	2,044,181	142,379,117	69.651	33.66	33.66	33.68	33.59	34.12	4,223,928	33.708	-0.64%
2017-02-22	0	70.00	69.95	70.00	69.45	70.00	3,514,595	245,292,171	69.792	33.88	33.85	33.88	33.61	33.88	7,262,270	33.776	0.57%
2017-02-21	0	69.60	69.55	69.60	69.15	69.80	2,906,445	202,187,151	69.565	33.68	33.66	33.68	33.47	33.78	6,005,639	33.666	0.72%
2017-02-20	0	69.10	69.10	69.15	69.00	70.00	4,176,030	288,932,021	69.188	33.44	33.44	33.47	33.39	33.88	8,629,005	33.484	-1.00%
2017-02-17	0	69.80	69.80	69.85	69.40	69.90	2,781,742	193,710,164	69.636	33.78	33.78	33.80	33.59	33.83	5,747,963	33.701	-0.14%
2017-02-16	0	69.90	69.85	69.90	69.75	70.60	3,089,569	215,949,799	69.896	33.83	33.80	33.83	33.76	34.17	6,384,031	33.827	-0.71%
2017-02-15	0	70.40	70.35	70.40	70.00	71.00	4,817,274	339,024,459	70.377	34.07	34.05	34.07	33.88	34.36	9,954,019	34.059	-0.35%
2017-02-14	0	70.65	70.60	70.65	70.20	71.20	6,021,630	425,119,729	70.599	34.19	34.17	34.19	33.97	34.46	12,442,601	34.166	-1.60%
2017-02-13	0	76.80	76.80	76.85	76.05	76.80	7,712,088	589,981,099	76.501	34.75	34.75	34.77	34.41	34.75	17,045,348	34.612	0.39%
2017-02-10	0	76.50	76.40	76.50	75.65	76.80	6,114,865	466,973,671	76.367	34.61	34.57	34.61	34.23	34.75	13,515,147	34.552	1.26%
2017-02-09	0	75.55	75.55	75.65	75.50	76.85	5,661,081	429,155,479	75.808	34.18	34.18	34.23	34.16	34.77	12,512,188	34.299	-1.18%
2017-02-08	0	76.45	76.40	76.45	75.45	76.45	2,929,485	222,680,595	76.014	34.59	34.57	34.59	34.14	34.59	6,474,782	34.392	0.86%
2017-02-07	0	75.80	75.70	75.80	75.15	75.80	3,289,047	248,280,811	75.487	34.30	34.25	34.30	34.00	34.30	7,269,490	34.154	0.73%
2017-02-06	0	75.25	75.20	75.25	75.05	75.50	3,711,178	279,123,606	75.212	34.05	34.02	34.05	33.96	34.16	8,202,489	34.029	0.07%
2017-02-03	0	75.20	75.20	75.25	74.80	75.35	2,282,500	171,486,150	75.131	34.02	34.02	34.05	33.84	34.09	5,044,808	33.993	0.53%
2017-02-02	0	74.80	74.80	74.85	74.80	75.50	4,876,990	365,926,231	75.031	33.84	33.84	33.87	33.84	34.16	10,779,181	33.947	-1.19%
2017-02-01	0	75.70	75.65	75.70	74.40	75.70	5,346,548	401,487,668	75.093	34.25	34.23	34.25	33.66	34.25	11,817,003	33.975	1.54%
2017-01-27	0	74.55	74.55	74.60	73.80	75.00	6,229,935	464,822,015	74.611	33.73	33.73	33.75	33.39	33.93	13,769,476	33.757	2.83%
2017-01-26	0	72.50	72.50	72.55	72.30	73.05	2,000,584	145,388,069	72.673	32.80	32.80	32.82	32.71	33.05	4,421,714	32.880	0.42%
2017-01-25	0	72.20	72.15	72.20	71.20	72.25	2,290,595	164,453,076	71.795	32.67	32.64	32.67	32.21	32.69	5,062,700	32.483	1.12%
2017-01-24	0	71.40	71.40	71.50	71.30	72.00	3,276,464	234,301,881	71.511	32.30	32.30	32.35	32.26	32.58	7,241,679	32.355	-0.63%
2017-01-23	0	71.85	71.80	71.85	71.70	72.35	2,601,574	187,068,424	71.906	32.51	32.49	32.51	32.44	32.73	5,750,030	32.533	0.07%
2017-01-20	0	71.80	71.80	71.85	71.60	72.15	2,143,442	153,981,318	71.838	32.49	32.49	32.51	32.40	32.64	4,737,461	32.503	-0.49%
2017-01-19	0	72.15	72.15	72.20	72.15	73.00	3,497,197	252,888,036	72.312	32.64	32.64	32.67	32.64	33.03	7,729,546	32.717	-1.23%
2017-01-18	0	73.05	73.05	73.15	72.70	73.50	2,756,059	201,665,021	73.172	33.05	33.05	33.10	32.89	33.25	6,091,474	33.106	0.34%
2017-01-17	0	72.80	72.80	72.90	72.60	73.25	2,319,544	168,879,347	72.807	32.94	32.94	32.98	32.85	33.14	5,126,684	32.941	0.41%
2017-01-16	0	72.50	72.50	72.55	72.00	73.35	5,705,540	415,486,727	72.822	32.80	32.80	32.82	32.58	33.19	12,610,452	32.948	2.76%
2017-01-13	0	70.55	70.50	70.55	69.90	70.75	1,982,038	139,541,844	70.403	31.92	31.90	31.92	31.63	32.01	4,380,724	31.854	0.71%
2017-01-12	0	70.05	70.05	70.25	70.00	71.15	2,907,055	204,432,114	70.323	31.69	31.69	31.78	31.67	32.19	6,425,207	31.817	-1.48%
2017-01-11	0	71.10	71.05	71.10	70.40	71.15	2,739,502	193,821,039	70.750	32.17	32.15	32.17	31.85	32.19	6,054,880	32.011	0.07%
2017-01-10	0	71.05	71.00	71.05	69.40	71.05	4,534,097	319,789,358	70.530	32.15	32.12	32.15	31.40	32.15	10,021,315	31.911	1.50%
2017-01-09	0	70.00	69.90	70.00	69.15	70.00	2,253,152	156,984,443	69.673	31.67	31.63	31.67	31.29	31.67	4,979,943	31.523	1.45%
2017-01-06	0	69.00	69.00	69.05	68.40	69.10	2,221,701	153,037,861	68.883	31.22	31.22	31.24	30.95	31.26	4,910,430	31.166	0.73%
2017-01-05	0	68.50	68.45	68.50	68.35	69.55	3,421,690	234,632,172	68.572	30.99	30.97	30.99	30.92	31.47	7,562,660	31.025	-0.29%
2017-01-04	0	68.70	68.65	68.70	68.55	69.60	2,236,273	154,193,856	68.951	31.08	31.06	31.08	31.02	31.49	4,942,637	31.197	-0.36%
2017-01-03	0	68.95	68.90	68.95	68.45	68.95	1,890,247	129,887,886	68.715	31.20	31.17	31.20	30.97	31.20	4,177,846	31.090	0.88%
2016-12-30	0	68.35	68.35	68.45	67.80	68.85	2,575,638	176,459,213	68.511	30.92	30.92	30.97	30.68	31.15	5,692,705	30.997	0.59%
2016-12-29	0	67.95	67.90	67.95	67.60	68.00	2,088,697	141,610,530	67.799	30.74	30.72	30.74	30.59	30.77	4,616,463	30.675	-0.15%
2016-12-28	0	68.05	68.00	68.05	67.80	68.20	2,011,144	136,795,235	68.019	30.79	30.77	30.79	30.68	30.86	4,445,054	30.775	-0.15%
2016-12-23	0	68.15	68.15	68.20	68.00	68.45	1,410,044	96,048,039	68.117	30.83	30.83	30.86	30.77	30.97	3,116,496	30.819	-0.29%
2016-12-22	0	68.35	68.35	68.40	68.00	69.25	2,236,442	152,725,259	68.289	30.92	30.92	30.95	30.77	31.33	4,943,010	30.897	-0.51%
2016-12-21	0	68.70	68.70	68.75	68.50	69.25	2,306,779	158,616,259	68.761	31.08	31.08	31.11	30.99	31.33	5,098,470	31.111	-0.15%
2016-12-20	0	68.80	68.80	68.85	68.25	69.25	2,700,628	185,977,930	68.865	31.13	31.13	31.15	30.88	31.33	5,968,960	31.158	0.66%
2016-12-19	0	68.35	68.35	68.40	68.35	69.30	3,015,538	207,434,470	68.789	30.92	30.92	30.95	30.92	31.35	6,664,978	31.123	-0.94%
2016-12-16	0	69.00	69.00	69.30	68.85	69.95	5,753,368	398,663,821	69.292	31.22	31.22	31.35	31.15	31.65	12,716,162	31.351	-1.29%
2016-12-15	0	69.90	69.90	69.95	69.80	70.45	3,947,326	276,730,084	70.106	31.63	31.63	31.65	31.58	31.87	8,724,426	31.719	-1.34%
2016-12-14	0	70.85	70.85	71.00	70.85	71.95	3,050,948	216,919,437	71.099	32.06	32.06	32.12	32.06	32.55	6,743,241	32.168	-1.19%
2016-12-13	0	71.70	71.65	71.70	71.30	72.10	1,908,041	136,739,759	71.665	32.44	32.42	32.44	32.26	32.62	4,217,175	32.424	-0.07%
2016-12-12	0	71.75	71.75	71.90	71.75	72.75	2,566,024	184,914,270	72.063	32.46	32.46	32.53	32.46	32.92	5,671,457	32.604	-0.55%
2016-12-09	0	72.15	72.15	72.25	72.15	73.45	1,807,188	131,047,813	72.515	32.64	32.64	32.69	32.64	33.23	3,994,268	32.809	-0.55%
2016-12-08	0	72.55	72.55	72.60	72.30	72.95	1,426,600	103,624,954	72.638	32.82	32.82	32.85	32.71	33.01	3,153,088	32.865	0.28%
2016-12-07	0	72.35	72.35	72.40	72.00	72.85	1,995,636	144,427,242	72.372	32.73	32.73	32.76	32.58	32.96	4,410,778	32.744	-0.48%
2016-12-06	0	72.70	72.65	72.70	72.05	72.90	1,917,677	139,172,780	72.574	32.89	32.87	32.89	32.60	32.98	4,238,472	32.836	0.97%
2016-12-05	0	72.00	72.00	72.05	71.60	72.25	1,212,340	87,191,522	71.920	32.58	32.58	32.60	32.40	32.69	2,679,528	32.540	0.42%
2016-12-02	0	71.70	71.70	71.80	71.70	73.15	3,874,340	279,350,634	72.103	32.44	32.44	32.49	32.44	33.10	8,563,112	32.623	-1.78%
2016-12-01	0	73.00	72.95	73.00	72.90	74.50	5,080,727	372,047,932	73.227	33.03	33.01	33.03	32.98	33.71	11,229,483	33.131	-1.35%
2016-11-30	0	74.00	73.75	74.00	73.05	74.00	4,982,569	367,181,284	73.693	33.48	33.37	33.48	33.05	33.48	11,012,533	33.342	1.16%
2016-11-29	0	73.15	73.10	73.15	72.80	73.50	1,394,558	102,051,567	73.178	33.10	33.07	33.10	32.94	33.25	3,082,269	33.109	0.07%
2016-11-28	0	73.10	73.10	73.15	72.80	73.55	1,191,967	87,064,950	73.043	33.07	33.07	33.10	32.94	33.28	2,634,500	33.048	0.21%
2016-11-25	0	72.95	72.95	73.00	72.45	73.10	951,610	69,414,915	72.945	33.01	33.01	33.03	32.78	33.07	2,103,260	33.003	0.07%
2016-11-24	0	72.90	72.90	72.95	72.35	73.35	640,593	46,706,961	72.912	32.98	32.98	33.01	32.73	33.19	1,415,846	32.989	-0.34%
2016-11-23	0	73.15	73.15	73.20	73.00	73.70	1,300,558	95,365,792	73.327	33.10	33.10	33.12	33.03	33.35	2,874,509	33.176	0.21%
2016-11-22	0	73.00	73.00	73.10	72.75	73.75	4,401,855	321,532,235	73.045	33.03	33.03	33.07	32.92	33.37	9,729,032	33.049	0.83%
2016-11-21	0	72.40	72.40	72.45	72.05	73.05	2,320,105	168,209,224	72.501	32.76	32.76	32.78	32.60	33.05	5,127,923	32.803	-0.41%
2016-11-18	0	72.70	72.70	72.75	71.65	72.75	1,757,201	127,392,530	72.497	32.89	32.89	32.92	32.42	32.92	3,883,786	32.801	0.48%
2016-11-17	0	72.35	72.30	72.35	71.85	72.35	4,226,511	304,983,550	72.160	32.73	32.71	32.73	32.51	32.73	9,341,484	32.648	0.49%
2016-11-16	0	72.00	72.00	72.05	72.00	72.50	2,078,859	150,104,060	72.205	32.58	32.58	32.60	32.58	32.80	4,594,719	32.669	-0.55%
2016-11-15	0	72.40	72.40	72.45	71.85	73.30	2,197,121	158,810,927	72.281	32.76	32.76	32.78	32.51	33.16	4,856,103	32.703	0.49%
2016-11-14	0	72.05	72.00	72.05	71.60	72.25	3,500,660	251,709,356	71.903	32.60	32.58	32.60	32.40	32.69	7,737,200	32.532	-0.41%
2016-11-11	0	72.35	72.35	72.40	72.35	73.50	6,025,536	437,198,351	72.558	32.73	32.73	32.76	32.73	33.25	13,317,711	32.828	-1.90%
2016-11-10	0	73.75	73.70	73.75	73.20	74.05	3,491,944	257,258,820	73.672	33.37	33.35	33.37	33.12	33.50	7,717,936	33.333	0.75%
2016-11-09	0	73.20	73.20	73.25	72.05	74.60	4,071,327	297,445,775	73.059	33.12	33.12	33.14	32.60	33.75	8,998,495	33.055	-1.48%
2016-11-08	0	74.30	74.30	74.40	74.20	74.75	1,778,425	132,346,067	74.418	33.62	33.62	33.66	33.57	33.82	3,930,696	33.670	0.07%
2016-11-07	0	74.25	74.20	74.25	73.80	74.50	2,050,180	152,193,540	74.234	33.59	33.57	33.59	33.39	33.71	4,531,332	33.587	0.81%
2016-11-04	0	73.65	73.65	73.70	73.15	74.25	2,478,252	182,924,208	73.812	33.32	33.32	33.35	33.10	33.59	5,477,462	33.396	0.82%
2016-11-03	0	73.05	73.05	73.10	72.90	74.30	1,711,029	125,265,756	73.211	33.05	33.05	33.07	32.98	33.62	3,781,736	33.124	-1.02%
2016-11-02	0	73.80	73.80	73.85	73.40	74.15	2,037,783	150,329,313	73.771	33.39	33.39	33.41	33.21	33.55	4,503,932	33.377	-0.67%
2016-11-01	0	74.30	74.25	74.30	72.50	74.75	3,582,989	265,425,054	74.079	33.62	33.59	33.62	32.80	33.82	7,919,165	33.517	1.85%
2016-10-31	0	72.95	72.95	73.00	72.30	73.45	3,438,210	251,074,865	73.025	33.01	33.01	33.03	32.71	33.23	7,599,172	33.040	0.21%
2016-10-28	0	72.80	72.65	72.80	72.25	72.85	3,310,212	240,267,885	72.584	32.94	32.87	32.94	32.69	32.96	7,316,270	32.840	-0.07%
2016-10-27	0	72.85	72.65	72.85	72.15	73.90	2,231,416	162,045,605	72.620	32.96	32.87	32.96	32.64	33.44	4,931,902	32.857	-0.14%
2016-10-26	0	72.95	72.90	72.95	72.40	73.10	2,462,947	179,428,368	72.851	33.01	32.98	33.01	32.76	33.07	5,443,635	32.961	-0.27%
2016-10-25	0	73.15	73.15	73.20	72.70	73.55	2,130,494	155,768,734	73.114	33.10	33.10	33.12	32.89	33.28	4,708,843	33.080	-0.27%
2016-10-24	0	73.35	73.35	73.40	71.95	73.40	5,522,483	401,978,666	72.789	33.19	33.19	33.21	32.55	33.21	12,205,857	32.933	1.87%
2016-10-20	0	72.00	71.95	72.00	71.80	72.45	1,299,430	93,645,272	72.066	32.58	32.55	32.58	32.49	32.78	2,872,016	32.606	0.42%
2016-10-19	0	71.70	71.70	71.75	71.35	72.30	3,932,426	282,615,328	71.868	32.44	32.44	32.46	32.28	32.71	8,691,494	32.516	-0.49%
2016-10-18	0	72.05	72.00	72.05	71.65	72.35	1,992,226	143,355,043	71.957	32.60	32.58	32.60	32.42	32.73	4,403,241	32.557	0.21%
2016-10-17	0	71.90	71.75	71.90	71.60	72.25	2,151,833	154,665,411	71.876	32.53	32.46	32.53	32.40	32.69	4,756,007	32.520	-0.14%
2016-10-14	0	72.00	71.95	72.00	71.30	72.50	2,211,724	159,085,755	71.928	32.58	32.55	32.58	32.26	32.80	4,888,378	32.544	0.84%
2016-10-13	0	71.40	71.40	71.45	71.20	71.90	2,316,415	165,523,759	71.457	32.30	32.30	32.33	32.21	32.53	5,119,768	32.330	-0.14%
2016-10-12	0	71.50	71.50	71.55	71.15	72.30	3,120,289	223,832,522	71.735	32.35	32.35	32.37	32.19	32.71	6,896,500	32.456	0.07%
2016-10-11	0	71.45	71.45	71.50	71.45	73.50	7,747,151	558,361,355	72.073	32.33	32.33	32.35	32.33	33.25	17,122,845	32.609	-2.39%
2016-10-07	0	73.20	73.15	73.20	72.85	74.35	6,211,432	455,972,737	73.409	33.12	33.10	33.12	32.96	33.64	13,728,580	33.213	-1.88%
2016-10-06	0	74.60	74.60	74.80	74.50	75.15	3,218,086	240,270,977	74.663	33.75	33.75	33.84	33.71	34.00	7,112,652	33.781	-0.20%
2016-10-05	0	74.75	74.70	74.75	74.60	75.55	5,871,560	440,738,406	75.063	33.82	33.80	33.82	33.75	34.18	12,977,391	33.962	-1.25%
2016-10-04	0	75.70	75.70	75.90	75.70	76.80	3,048,547	231,840,653	76.050	34.25	34.25	34.34	34.25	34.75	6,737,935	34.408	-0.53%
2016-10-03	0	76.10	76.05	76.10	75.80	76.40	1,730,870	131,731,503	76.107	34.43	34.41	34.43	34.30	34.57	3,825,589	34.434	0.66%
2016-09-30	0	75.60	75.60	75.65	75.60	76.85	2,773,670	210,725,300	75.973	34.20	34.20	34.23	34.20	34.77	6,130,398	34.374	-2.26%
2016-09-29	0	77.35	77.30	77.35	76.80	77.45	1,345,744	103,824,026	77.150	35.00	34.97	35.00	34.75	35.04	2,974,379	34.906	0.19%
2016-09-28	0	77.20	77.15	77.20	75.90	77.20	1,584,151	121,480,531	76.685	34.93	34.91	34.93	34.34	34.93	3,501,309	34.696	0.59%
2016-09-27	0	76.75	76.70	76.75	76.55	77.40	1,805,956	138,780,700	76.846	34.73	34.70	34.73	34.63	35.02	3,991,545	34.769	-0.26%
2016-09-26	0	76.95	76.95	77.00	76.50	77.40	1,879,726	144,867,457	77.068	34.82	34.82	34.84	34.61	35.02	4,154,593	34.869	0.13%
2016-09-23	0	76.85	76.85	76.90	76.30	77.15	2,241,477	172,425,956	76.925	34.77	34.77	34.79	34.52	34.91	4,954,139	34.804	0.07%
2016-09-22	0	76.80	76.75	76.80	76.40	77.00	1,517,331	116,584,217	76.835	34.75	34.73	34.75	34.57	34.84	3,353,623	34.764	0.59%
2016-09-21	0	76.35	76.35	76.55	75.85	76.60	1,465,661	112,002,670	76.418	34.54	34.54	34.63	34.32	34.66	3,239,421	34.575	0.26%
2016-09-20	0	76.15	76.15	76.20	75.70	76.45	2,553,046	194,510,119	76.187	34.45	34.45	34.48	34.25	34.59	5,642,772	34.471	0.46%
2016-09-19	0	75.80	75.75	75.80	75.35	76.15	2,041,129	154,481,656	75.684	34.30	34.27	34.30	34.09	34.45	4,511,327	34.243	0.53%
2016-09-15	0	75.40	75.40	75.45	74.60	75.65	1,778,980	133,848,124	75.239	34.11	34.11	34.14	33.75	34.23	3,931,923	34.041	0.73%
2016-09-14	0	74.85	74.85	74.90	74.50	75.50	2,184,506	163,743,357	74.957	33.87	33.87	33.89	33.71	34.16	4,828,221	33.914	0.07%
2016-09-13	0	74.80	74.80	74.85	74.80	75.90	2,832,678	212,942,477	75.174	33.84	33.84	33.87	33.84	34.34	6,260,818	34.012	-0.93%
2016-09-12	0	75.50	75.50	75.55	75.50	76.60	2,364,390	179,432,898	75.890	34.16	34.16	34.18	34.16	34.66	5,225,803	34.336	-1.56%
2016-09-09	0	76.70	76.65	76.70	76.30	77.00	1,853,753	142,222,079	76.721	34.70	34.68	34.70	34.52	34.84	4,097,187	34.712	0.07%
2016-09-08	0	76.65	76.50	76.65	75.85	76.65	1,688,826	128,881,141	76.314	34.68	34.61	34.68	34.32	34.68	3,732,663	34.528	0.26%
2016-09-07	0	76.45	76.35	76.45	75.70	76.45	2,755,831	209,609,581	76.060	34.59	34.54	34.59	34.25	34.59	6,090,970	34.413	0.86%
2016-09-06	0	75.80	75.80	76.05	75.60	76.25	1,511,400	114,946,238	76.053	34.30	34.30	34.41	34.20	34.50	3,340,514	34.410	-0.39%
2016-09-05	0	76.10	76.05	76.10	75.85	76.35	1,347,856	102,546,188	76.081	34.43	34.41	34.43	34.32	34.54	2,979,047	34.422	0.73%
2016-09-02	0	75.55	75.50	75.55	74.65	75.55	2,491,332	187,473,926	75.250	34.18	34.16	34.18	33.78	34.18	5,506,371	34.047	0.67%
2016-09-01	0	75.05	75.00	75.05	74.25	75.05	2,560,257	191,275,099	74.709	33.96	33.93	33.96	33.59	33.96	5,658,710	33.802	1.15%
2016-08-31	0	74.20	74.20	74.40	74.20	75.30	3,385,418	252,764,071	74.663	33.57	33.57	33.66	33.57	34.07	7,482,491	33.781	-0.74%
2016-08-30	0	74.75	74.75	74.85	74.65	75.50	1,624,847	121,853,508	74.994	33.82	33.82	33.87	33.78	34.16	3,591,256	33.931	0.07%
2016-08-29	0	74.70	74.70	74.75	74.35	75.50	1,536,641	114,824,608	74.724	33.80	33.80	33.82	33.64	34.16	3,396,302	33.809	-0.93%
2016-08-26	0	75.40	75.35	75.40	75.35	76.50	1,844,667	139,558,538	75.655	34.11	34.09	34.11	34.09	34.61	4,077,105	34.230	-0.46%
2016-08-25	0	76.45	76.40	76.45	75.55	76.50	1,950,757	148,802,021	76.279	34.27	34.25	34.27	33.87	34.30	4,351,429	34.196	0.20%
2016-08-24	0	76.30	76.30	76.35	76.20	77.00	2,065,535	157,808,418	76.401	34.21	34.21	34.23	34.16	34.52	4,607,457	34.251	-0.72%
2016-08-23	0	76.85	76.80	76.85	76.25	76.85	1,617,681	123,806,006	76.533	34.45	34.43	34.45	34.18	34.45	3,608,458	34.310	-0.13%
2016-08-22	0	76.95	76.90	76.95	76.20	76.95	2,621,792	200,996,090	76.664	34.50	34.47	34.50	34.16	34.50	5,848,264	34.369	-0.06%
2016-08-19	0	77.00	76.90	77.00	76.25	77.00	2,193,416	168,257,356	76.710	34.52	34.47	34.52	34.18	34.52	4,892,713	34.389	0.72%
2016-08-18	0	76.45	76.45	76.60	76.45	77.35	2,169,300	166,514,416	76.760	34.27	34.27	34.34	34.27	34.68	4,838,919	34.411	-0.07%
2016-08-17	0	76.50	76.50	76.65	76.50	77.45	2,307,263	177,267,442	76.830	34.30	34.30	34.36	34.30	34.72	5,146,664	34.443	-0.84%
2016-08-16	0	77.15	77.05	77.15	76.50	77.60	2,198,535	169,590,860	77.138	34.59	34.54	34.59	34.30	34.79	4,904,132	34.581	-0.32%
2016-08-15	0	77.40	77.35	77.40	77.05	77.75	3,259,772	252,279,393	77.392	34.70	34.68	34.70	34.54	34.86	7,271,365	34.695	-0.06%
2016-08-12	0	77.45	77.45	77.50	76.75	77.65	3,145,520	242,902,612	77.222	34.72	34.72	34.74	34.41	34.81	7,016,511	34.619	0.58%
2016-08-11	0	77.00	77.00	77.05	76.65	77.60	2,480,883	191,191,679	77.066	34.52	34.52	34.54	34.36	34.79	5,533,947	34.549	-0.84%
2016-08-10	0	77.65	77.50	77.65	76.30	77.70	2,963,748	228,810,295	77.203	34.81	34.74	34.81	34.21	34.83	6,611,044	34.610	1.17%
2016-08-09	0	76.75	76.75	76.80	76.55	77.20	1,544,751	118,623,966	76.792	34.41	34.41	34.43	34.32	34.61	3,445,777	34.426	-0.84%
2016-08-08	0	77.40	77.40	77.50	76.85	77.80	2,517,206	194,924,701	77.437	34.70	34.70	34.74	34.45	34.88	5,614,971	34.715	0.85%
2016-08-05	0	76.75	76.75	76.80	76.15	77.10	2,201,647	168,600,282	76.579	34.41	34.41	34.43	34.14	34.56	4,911,073	34.331	0.00%
2016-08-04	0	76.75	76.55	76.75	76.15	77.25	2,305,210	176,849,993	76.718	34.41	34.32	34.41	34.14	34.63	5,142,085	34.393	-0.32%
2016-08-03	0	77.00	76.95	77.00	75.75	77.60	4,640,758	357,208,745	76.972	34.52	34.50	34.52	33.96	34.79	10,351,843	34.507	-1.16%
2016-08-01	0	77.90	77.65	77.90	76.40	77.95	6,449,671	499,729,581	77.481	34.92	34.81	34.92	34.25	34.95	14,386,870	34.735	2.57%
2016-07-29	0	75.95	75.90	75.95	74.80	75.95	5,864,827	442,183,838	75.396	34.05	34.03	34.05	33.53	34.05	13,082,295	33.800	1.20%
2016-07-28	0	75.05	75.05	75.15	74.80	75.50	3,526,544	264,905,179	75.118	33.65	33.65	33.69	33.53	33.85	7,866,437	33.675	-0.33%
2016-07-27	0	75.30	75.05	75.30	74.05	75.95	3,922,446	294,009,550	74.956	33.76	33.65	33.76	33.20	34.05	8,749,550	33.603	-0.33%
2016-07-26	0	75.55	75.30	75.55	74.20	75.55	4,746,463	356,496,760	75.108	33.87	33.76	33.87	33.26	33.87	10,587,632	33.671	1.21%
2016-07-25	0	74.65	74.60	74.65	73.95	75.45	2,173,527	161,821,556	74.451	33.47	33.44	33.47	33.15	33.82	4,848,348	33.377	-0.80%
2016-07-22	0	75.25	75.15	75.35	74.30	75.35	3,503,793	262,340,488	74.873	33.73	33.69	33.78	33.31	33.78	7,815,687	33.566	0.53%
2016-07-21	0	74.85	74.70	74.85	72.95	75.25	5,775,288	429,495,953	74.368	33.56	33.49	33.56	32.70	33.73	12,882,566	33.339	2.11%
2016-07-20	0	73.30	73.25	73.35	72.95	73.60	2,956,051	216,814,648	73.346	32.86	32.84	32.88	32.70	33.00	6,593,874	32.881	0.14%
2016-07-19	0	73.20	73.00	73.30	72.45	73.25	1,592,253	116,203,601	72.981	32.82	32.73	32.86	32.48	32.84	3,551,737	32.717	0.27%
2016-07-18	0	73.00	72.85	73.05	72.35	73.35	3,104,868	226,718,583	73.020	32.73	32.66	32.75	32.43	32.88	6,925,831	32.735	0.83%
2016-07-15	0	72.40	72.40	72.50	71.80	72.55	3,300,798	238,735,455	72.327	32.46	32.46	32.50	32.19	32.52	7,362,879	32.424	0.00%
2016-07-14	0	72.40	72.30	72.35	71.25	72.45	3,453,457	248,207,500	71.872	32.46	32.41	32.43	31.94	32.48	7,703,406	32.220	0.35%
2016-07-13	0	72.15	72.10	72.25	71.50	72.70	5,832,795	420,242,272	72.048	32.35	32.32	32.39	32.05	32.59	13,010,844	32.299	1.19%
2016-07-12	0	71.30	71.20	71.25	70.15	71.35	3,544,480	250,947,392	70.799	31.96	31.92	31.94	31.45	31.99	7,906,445	31.740	1.21%
2016-07-11	0	70.45	70.45	70.50	70.30	71.80	3,621,630	256,030,425	70.695	31.58	31.58	31.61	31.52	32.19	8,078,539	31.693	0.00%
2016-07-08	0	70.45	70.30	70.45	69.70	70.75	3,177,319	223,034,816	70.196	31.58	31.52	31.58	31.25	31.72	7,087,443	31.469	-0.77%
2016-07-07	0	71.00	71.10	71.20	70.70	71.50	4,351,737	309,413,266	71.101	31.83	31.87	31.92	31.69	32.05	9,707,142	31.875	0.57%
2016-07-06	0	70.60	70.30	70.75	69.50	70.75	4,099,273	287,398,737	70.110	31.65	31.52	31.72	31.16	31.72	9,143,987	31.430	0.14%
2016-07-05	0	70.50	70.40	70.60	70.40	71.50	4,119,377	292,205,108	70.934	31.61	31.56	31.65	31.56	32.05	9,188,831	31.800	-1.67%
2016-07-04	0	71.70	71.50	71.75	70.00	71.90	5,315,578	379,665,358	71.425	32.14	32.05	32.17	31.38	32.23	11,857,121	32.020	0.91%
2016-06-30	0	71.05	71.00	71.05	69.25	71.10	7,980,305	560,230,768	70.202	31.85	31.83	31.85	31.04	31.87	17,801,157	31.472	3.57%
2016-06-29	0	68.60	68.55	68.75	68.10	69.00	8,820,323	605,691,452	68.670	30.75	30.73	30.82	30.53	30.93	19,674,932	30.785	1.40%
2016-06-28	0	67.65	67.70	67.80	67.15	68.65	9,917,057	671,869,394	67.749	30.33	30.35	30.39	30.10	30.78	22,121,346	30.372	-0.73%
2016-06-27	0	68.15	68.15	68.20	67.80	69.85	7,502,679	512,466,417	68.304	30.55	30.55	30.57	30.39	31.31	16,735,747	30.621	-2.64%
2016-06-24	0	70.00	69.90	70.00	67.90	73.90	12,476,680	873,427,900	70.005	31.38	31.34	31.38	30.44	33.13	27,830,934	31.383	-4.76%
2016-06-23	0	73.50	73.50	73.55	73.30	74.00	2,884,870	212,184,143	73.551	32.95	32.95	32.97	32.86	33.17	6,435,095	32.973	0.48%
2016-06-22	0	73.15	73.05	73.25	72.80	73.70	4,367,298	319,994,019	73.270	32.79	32.75	32.84	32.64	33.04	9,741,853	32.847	-0.20%
2016-06-21	0	73.30	73.20	73.30	73.20	74.30	4,794,281	353,136,609	73.658	32.86	32.82	32.86	32.82	33.31	10,694,297	33.021	-0.74%
2016-06-20	0	73.85	73.65	73.80	72.45	74.10	12,656,342	927,626,059	73.293	33.11	33.02	33.08	32.48	33.22	28,231,695	32.858	4.23%
2016-06-17	0	70.85	70.85	71.05	70.45	71.85	8,665,201	616,299,469	71.124	31.76	31.76	31.85	31.58	32.21	19,328,911	31.885	-0.42%
2016-06-16	0	71.15	71.15	71.30	70.70	73.20	9,912,575	711,186,827	71.746	31.90	31.90	31.96	31.69	32.82	22,111,349	32.164	-3.00%
2016-06-15	0	73.35	73.30	73.40	73.30	73.90	6,593,196	485,651,264	73.659	32.88	32.86	32.91	32.86	33.13	14,707,022	33.022	-1.08%
2016-06-14	0	74.15	74.20	74.40	74.10	75.70	4,869,839	365,031,505	74.958	33.24	33.26	33.35	33.22	33.94	10,862,839	33.604	-2.31%
2016-06-13	0	75.90	75.75	75.85	75.55	76.70	4,216,261	320,724,001	76.068	34.03	33.96	34.00	33.87	34.38	9,404,944	34.102	-2.00%
2016-06-10	0	77.45	77.35	77.45	76.50	78.00	3,232,087	249,916,489	77.324	34.72	34.68	34.72	34.30	34.97	7,209,610	34.664	-0.06%
2016-06-08	0	77.50	77.50	77.60	76.95	77.80	4,989,753	386,226,434	77.404	34.74	34.74	34.79	34.50	34.88	11,130,324	34.700	0.58%
2016-06-07	0	77.05	77.05	77.10	76.30	77.10	2,949,250	226,752,683	76.885	34.54	34.54	34.56	34.21	34.56	6,578,704	34.468	0.65%
2016-06-06	0	76.55	76.50	76.65	75.25	76.65	2,264,861	172,517,852	76.171	34.32	34.30	34.36	33.73	34.36	5,052,081	34.148	1.39%
2016-06-03	0	75.50	75.30	75.55	74.95	75.75	3,267,059	246,326,688	75.397	33.85	33.76	33.87	33.60	33.96	7,287,620	33.801	1.07%
2016-06-02	0	74.70	74.60	74.75	74.25	75.15	5,547,596	414,212,767	74.665	33.49	33.44	33.51	33.29	33.69	12,374,668	33.473	-0.20%
2016-06-01	0	74.85	74.85	75.00	74.25	75.35	10,989,671	822,103,019	74.807	33.56	33.56	33.62	33.29	33.78	24,513,958	33.536	-0.66%
2016-05-31	0	75.35	75.30	75.35	75.10	75.90	5,804,244	438,566,576	75.560	33.78	33.76	33.78	33.67	34.03	12,947,157	33.874	-0.46%
2016-05-30	0	75.70	75.60	75.75	75.50	76.25	2,203,000	166,982,500	75.798	33.94	33.89	33.96	33.85	34.18	4,914,092	33.980	-1.30%
2016-05-27	0	76.70	76.55	76.65	75.60	76.85	1,936,514	148,002,809	76.427	34.38	34.32	34.36	33.89	34.45	4,319,658	34.263	0.72%
2016-05-26	0	76.15	76.10	76.20	75.40	76.60	2,592,562	196,656,976	75.854	34.14	34.12	34.16	33.80	34.34	5,783,063	34.006	-0.52%
2016-05-25	0	76.55	76.50	76.70	76.30	77.20	3,717,331	284,801,510	76.615	34.32	34.30	34.38	34.21	34.61	8,292,013	34.346	0.59%
2016-05-24	0	76.10	76.05	76.10	75.40	76.80	3,538,135	268,362,604	75.849	34.12	34.09	34.12	33.80	34.43	7,892,292	34.003	-0.39%
2016-05-23	0	76.40	76.40	76.45	74.90	76.65	4,759,635	362,118,248	76.081	34.25	34.25	34.27	33.58	34.36	10,617,014	34.107	1.46%
2016-05-20	0	75.30	75.30	75.40	74.00	75.75	4,682,281	352,114,756	75.202	33.76	33.76	33.80	33.17	33.96	10,444,465	33.713	1.89%
2016-05-19	0	73.90	73.95	74.00	73.15	75.20	4,367,492	324,118,820	74.212	33.13	33.15	33.17	32.79	33.71	9,742,286	33.269	0.96%
2016-05-18	0	73.20	73.20	73.25	72.30	73.30	3,192,098	232,349,405	72.789	32.82	32.82	32.84	32.41	32.86	7,120,409	32.631	0.07%
2016-05-17	0	73.15	73.00	73.10	72.50	73.75	4,275,361	312,283,522	73.043	32.79	32.73	32.77	32.50	33.06	9,536,775	32.745	-0.31%
2016-05-16	0	75.40	75.40	75.45	75.30	75.95	3,341,845	252,407,604	75.529	32.90	32.90	32.92	32.85	33.14	7,659,646	32.953	-0.07%
2016-05-13	0	75.45	75.45	75.65	74.85	75.95	5,248,740	395,975,913	75.442	32.92	32.92	33.01	32.66	33.14	12,030,327	32.915	0.73%
2016-05-12	0	74.90	74.70	74.95	74.55	77.70	10,207,649	771,775,729	75.608	32.68	32.59	32.70	32.53	33.90	23,396,350	32.987	-2.66%
2016-05-11	0	76.95	76.80	77.05	76.50	77.50	2,493,707	191,668,725	76.861	33.57	33.51	33.62	33.38	33.81	5,715,679	33.534	-0.77%
2016-05-10	0	77.55	77.50	77.60	76.30	77.90	2,276,961	176,469,112	77.502	33.83	33.81	33.86	33.29	33.99	5,218,888	33.814	1.44%
2016-05-09	0	76.45	76.35	76.55	76.00	76.80	2,233,113	170,489,947	76.346	33.35	33.31	33.40	33.16	33.51	5,118,387	33.309	0.00%
2016-05-06	0	76.45	76.30	76.45	75.90	77.00	3,402,054	260,409,734	76.545	33.35	33.29	33.35	33.11	33.59	7,797,647	33.396	-0.26%
2016-05-05	0	76.65	76.70	76.85	75.70	76.95	3,619,153	276,677,973	76.448	33.44	33.46	33.53	33.03	33.57	8,295,247	33.354	0.86%
2016-05-04	0	76.00	76.00	76.10	75.10	76.25	4,554,622	345,014,834	75.750	33.16	33.16	33.20	32.77	33.27	10,439,380	33.049	1.60%
2016-05-03	0	74.80	74.80	74.95	73.80	75.65	5,734,603	429,410,284	74.881	32.63	32.63	32.70	32.20	33.01	13,143,945	32.670	1.15%
2016-04-29	0	73.95	73.95	74.10	73.60	74.50	6,623,832	489,435,969	73.890	32.26	32.26	32.33	32.11	32.50	15,182,095	32.238	-0.74%
2016-04-28	0	74.50	74.50	74.65	74.30	75.90	9,526,121	713,608,664	74.911	32.50	32.50	32.57	32.42	33.11	21,834,260	32.683	-0.93%
2016-04-27	0	75.20	75.15	75.20	75.05	76.45	5,645,196	426,063,776	75.474	32.81	32.79	32.81	32.74	33.35	12,939,021	32.929	-1.83%
2016-04-26	0	76.60	76.45	76.70	75.50	76.80	5,851,107	444,641,002	75.993	33.42	33.35	33.46	32.94	33.51	13,410,977	33.155	-1.42%
2016-04-25	0	77.70	77.85	77.90	77.65	78.35	2,442,247	190,285,560	77.914	33.90	33.97	33.99	33.88	34.18	5,597,730	33.993	-0.58%
2016-04-22	0	78.15	78.15	78.25	78.00	79.25	4,965,139	389,990,011	78.546	34.10	34.10	34.14	34.03	34.58	11,380,302	34.269	-2.31%
2016-04-21	0	80.00	79.90	80.00	79.60	80.25	2,475,108	198,017,834	80.004	34.90	34.86	34.90	34.73	35.01	5,673,049	34.905	-0.19%
2016-04-20	0	80.15	80.05	80.20	80.00	81.00	2,279,099	182,886,572	80.245	34.97	34.93	34.99	34.90	35.34	5,223,788	35.010	-1.05%
2016-04-19	0	81.00	80.75	81.00	80.15	81.00	1,725,874	139,163,313	80.634	35.34	35.23	35.34	34.97	35.34	3,955,774	35.180	1.00%
2016-04-18	0	80.20	80.05	80.15	79.60	80.40	1,203,692	96,439,242	80.120	34.99	34.93	34.97	34.73	35.08	2,758,911	34.956	-0.19%
2016-04-15	0	80.35	80.10	80.35	79.55	80.35	2,461,680	197,019,551	80.035	35.06	34.95	35.06	34.71	35.06	5,642,272	34.918	0.19%
2016-04-14	0	80.20	80.10	80.20	79.25	80.50	2,600,815	208,315,780	80.096	34.99	34.95	34.99	34.58	35.12	5,961,175	34.945	0.19%
2016-04-13	0	80.05	79.85	80.00	78.55	80.10	4,545,801	361,306,726	79.481	34.93	34.84	34.90	34.27	34.95	10,419,162	34.677	1.39%
2016-04-12	0	78.95	78.95	79.10	78.40	79.25	1,525,436	120,524,320	79.010	34.45	34.45	34.51	34.21	34.58	3,496,362	34.471	0.38%
2016-04-11	0	78.65	78.60	78.75	78.10	79.15	3,462,052	272,057,038	78.583	34.31	34.29	34.36	34.07	34.53	7,935,165	34.285	-1.01%
2016-04-08	0	79.45	79.25	79.45	78.50	79.50	1,575,801	124,605,839	79.075	34.66	34.58	34.66	34.25	34.69	3,611,801	34.500	0.51%
2016-04-07	0	79.05	79.00	79.10	78.80	79.45	1,977,991	156,442,196	79.091	34.49	34.47	34.51	34.38	34.66	4,533,636	34.507	0.25%
2016-04-06	0	78.85	78.60	78.90	78.05	78.95	1,582,676	124,385,187	78.592	34.40	34.29	34.42	34.05	34.45	3,627,558	34.289	0.45%
2016-04-05	0	78.50	78.40	78.60	77.70	78.80	2,767,548	217,107,430	78.448	34.25	34.21	34.29	33.90	34.38	6,343,334	34.226	0.38%
2016-04-01	0	78.20	78.20	78.35	78.05	79.40	1,398,416	109,916,303	78.601	34.12	34.12	34.18	34.05	34.64	3,205,227	34.293	-1.45%
2016-03-31	0	79.35	79.20	79.40	78.90	79.50	4,769,015	377,890,197	79.239	34.62	34.55	34.64	34.42	34.69	10,930,778	34.571	0.19%
2016-03-30	0	79.20	79.25	79.35	78.15	79.35	5,063,396	398,655,227	78.733	34.55	34.58	34.62	34.10	34.62	11,605,511	34.351	1.54%
2016-03-29	0	78.00	77.95	78.10	77.80	78.30	4,045,895	315,575,205	77.999	34.03	34.01	34.07	33.94	34.16	9,273,357	34.030	-0.51%
2016-03-24	0	78.40	78.20	78.40	77.65	78.55	2,936,958	229,800,304	78.244	34.21	34.12	34.21	33.88	34.27	6,731,628	34.137	0.19%
2016-03-23	0	78.25	78.05	78.25	77.80	78.60	3,648,937	285,503,107	78.243	34.14	34.05	34.14	33.94	34.29	8,363,513	34.137	-0.32%
2016-03-22	0	78.50	78.50	78.55	78.15	78.70	3,005,200	235,907,766	78.500	34.25	34.25	34.27	34.10	34.34	6,888,042	34.249	-0.13%
2016-03-21	0	78.60	78.60	78.65	77.50	78.65	3,624,704	283,229,367	78.139	34.29	34.29	34.31	33.81	34.31	8,307,970	34.091	0.64%
2016-03-18	0	78.10	78.00	78.30	77.65	78.45	7,513,180	587,187,539	78.154	34.07	34.03	34.16	33.88	34.23	17,220,517	34.098	0.58%
2016-03-17	0	77.65	77.60	77.65	75.65	78.40	7,573,235	587,483,646	77.574	33.88	33.86	33.88	33.01	34.21	17,358,165	33.845	2.92%
2016-03-16	0	75.45	75.35	75.45	74.70	77.00	4,747,706	359,708,382	75.765	32.92	32.87	32.92	32.59	33.59	10,881,937	33.056	-1.24%
2016-03-15	0	76.40	76.30	76.45	76.30	77.20	2,653,385	203,529,414	76.706	33.33	33.29	33.35	33.29	33.68	6,081,667	33.466	-0.97%
2016-03-14	0	77.15	77.15	77.25	76.00	77.30	2,927,979	224,318,908	76.612	33.66	33.66	33.70	33.16	33.73	6,711,048	33.425	1.51%
2016-03-11	0	76.00	75.80	76.00	75.15	76.30	4,056,232	307,643,334	75.845	33.16	33.07	33.16	32.79	33.29	9,297,050	33.090	0.73%
2016-03-10	0	75.45	75.40	75.50	75.35	76.55	4,157,432	316,009,429	76.011	32.92	32.90	32.94	32.87	33.40	9,529,005	33.163	-0.59%
2016-03-09	0	75.90	75.85	76.10	75.85	76.70	4,065,636	310,034,873	76.257	33.11	33.09	33.20	33.09	33.46	9,318,604	33.271	-0.46%
2016-03-08	0	76.25	76.10	76.25	75.50	76.40	2,016,475	153,527,744	76.137	33.27	33.20	33.27	32.94	33.33	4,621,843	33.218	0.66%
2016-03-07	0	75.75	75.45	75.70	75.40	77.00	2,950,945	223,996,766	75.907	33.05	32.92	33.03	32.90	33.59	6,763,687	33.118	-1.37%
2016-03-04	0	76.80	76.75	76.80	75.65	76.80	3,200,652	244,210,978	76.300	33.51	33.49	33.51	33.01	33.51	7,336,026	33.289	0.66%
2016-03-03	0	76.30	76.00	76.35	75.00	76.35	3,243,391	245,936,222	75.827	33.29	33.16	33.31	32.72	33.31	7,433,985	33.083	0.39%
2016-03-02	0	76.00	76.00	76.15	74.70	76.15	4,853,361	367,077,558	75.634	33.16	33.16	33.22	32.59	33.22	11,124,102	32.998	2.36%
2016-03-01	0	74.25	74.25	74.30	73.85	74.80	3,783,740	280,824,124	74.219	32.39	32.39	32.42	32.22	32.63	8,672,487	32.381	0.75%
2016-02-29	0	73.70	73.50	73.65	73.50	75.20	3,835,054	284,444,138	74.170	32.15	32.07	32.13	32.07	32.81	8,790,101	32.360	-1.67%
2016-02-26	0	74.95	74.80	74.90	73.80	75.00	4,417,926	329,040,528	74.479	32.70	32.63	32.68	32.20	32.72	10,126,068	32.494	1.97%
2016-02-25	0	73.50	73.50	73.60	73.05	75.00	2,901,401	214,549,225	73.947	32.07	32.07	32.11	31.87	32.72	6,650,130	32.262	-1.34%
2016-02-24	0	74.50	74.30	74.60	74.00	74.95	2,454,639	182,959,698	74.536	32.50	32.42	32.55	32.29	32.70	5,626,133	32.520	0.68%
2016-02-23	0	74.00	73.90	74.15	73.30	74.45	1,945,688	144,077,122	74.049	32.29	32.24	32.35	31.98	32.48	4,459,597	32.307	-0.07%
2016-02-22	0	74.05	73.85	74.15	73.65	74.50	1,677,034	124,180,474	74.048	32.31	32.22	32.35	32.13	32.50	3,843,831	32.306	0.20%
2016-02-19	0	73.90	73.95	74.00	73.60	74.00	1,305,621	96,423,015	73.852	32.24	32.26	32.29	32.11	32.29	2,992,537	32.221	0.54%
2016-02-18	0	73.50	73.30	73.50	72.25	73.55	2,735,006	200,000,365	73.126	32.07	31.98	32.07	31.52	32.09	6,268,746	31.904	2.37%
2016-02-17	0	71.80	71.70	71.90	71.10	72.95	2,599,183	186,580,606	71.784	31.33	31.28	31.37	31.02	31.83	5,957,434	31.319	-0.83%
2016-02-16	0	72.40	72.35	72.45	71.80	73.10	2,016,203	145,632,365	72.231	31.59	31.57	31.61	31.33	31.89	4,621,220	31.514	-1.03%
2016-02-15	0	73.15	73.00	73.05	72.05	73.15	3,075,613	223,776,436	72.758	31.91	31.85	31.87	31.43	31.91	7,049,431	31.744	1.53%
2016-02-12	0	72.05	71.90	72.20	70.20	72.30	5,521,646	395,136,817	71.561	31.43	31.37	31.50	30.63	31.54	12,655,839	31.222	1.77%
2016-02-11	0	70.80	70.70	70.75	70.20	71.55	3,868,507	274,584,017	70.979	30.89	30.85	30.87	30.63	31.22	8,866,777	30.968	-1.87%
2016-02-05	0	72.15	72.15	72.30	71.45	72.75	1,762,727	127,080,956	72.093	31.48	31.48	31.54	31.17	31.74	4,040,243	31.454	-0.41%
2016-02-04	0	72.45	72.45	72.55	71.35	72.60	2,991,364	216,310,852	72.312	31.61	31.61	31.65	31.13	31.67	6,856,329	31.549	1.68%
2016-02-03	0	71.25	71.25	71.30	70.20	71.30	2,155,923	152,646,085	70.803	31.09	31.09	31.11	30.63	31.11	4,941,464	30.891	0.49%
2016-02-02	0	70.90	70.85	71.10	69.85	71.40	2,391,984	169,878,036	71.020	30.93	30.91	31.02	30.48	31.15	5,482,525	30.985	0.71%
2016-02-01	0	70.40	70.30	70.60	69.60	71.00	3,042,417	213,836,072	70.285	30.71	30.67	30.80	30.37	30.98	6,973,345	30.665	-0.42%
2016-01-29	0	70.70	70.70	70.75	68.80	70.75	4,033,208	283,659,999	70.331	30.85	30.85	30.87	30.02	30.87	9,244,278	30.685	1.95%
2016-01-28	0	69.35	69.30	69.45	67.85	69.55	3,036,595	208,575,012	68.687	30.26	30.24	30.30	29.60	30.34	6,960,000	29.968	1.09%
2016-01-27	0	68.60	68.45	68.50	68.05	68.85	2,778,979	190,265,704	68.466	29.93	29.86	29.89	29.69	30.04	6,369,534	29.871	1.03%
2016-01-26	0	67.90	67.80	67.90	67.75	69.10	2,673,697	182,617,680	68.302	29.62	29.58	29.62	29.56	30.15	6,128,223	29.799	-0.51%
2016-01-25	0	68.25	68.25	68.35	67.70	68.45	3,316,288	225,720,477	68.064	29.78	29.78	29.82	29.54	29.86	7,601,068	29.696	1.26%
2016-01-22	0	67.40	67.40	67.45	66.30	67.45	4,418,409	295,926,441	66.976	29.41	29.41	29.43	28.93	29.43	10,127,175	29.221	1.81%
2016-01-21	0	66.20	66.15	66.30	66.10	68.05	3,445,473	230,615,082	66.933	28.88	28.86	28.93	28.84	29.69	7,897,165	29.202	-1.27%
2016-01-20	0	67.05	67.05	67.25	67.00	68.70	4,786,660	324,573,606	67.808	29.25	29.25	29.34	29.23	29.97	10,971,221	29.584	-2.76%
2016-01-19	0	68.95	68.80	69.00	67.80	69.00	2,894,064	198,648,233	68.640	30.08	30.02	30.10	29.58	30.10	6,633,313	29.947	0.22%
2016-01-18	0	68.80	68.75	68.85	68.75	70.10	2,401,181	166,728,975	69.436	30.02	30.00	30.04	30.00	30.58	5,503,605	30.295	-1.85%
2016-01-15	0	70.10	70.05	70.25	69.55	70.50	2,376,653	166,389,698	70.010	30.58	30.56	30.65	30.34	30.76	5,447,386	30.545	-0.50%
2016-01-14	0	70.45	70.35	70.45	68.00	70.75	5,472,116	381,489,496	69.715	30.74	30.69	30.74	29.67	30.87	12,542,314	30.416	3.00%
2016-01-13	0	68.40	68.30	68.55	67.70	69.25	2,748,806	188,611,536	68.616	29.84	29.80	29.91	29.54	30.21	6,300,376	29.937	1.79%
2016-01-12	0	67.20	67.15	67.20	67.15	69.10	2,605,997	177,205,368	67.999	29.32	29.30	29.32	29.30	30.15	5,973,052	29.667	-1.18%
2016-01-11	0	68.00	67.90	68.00	67.90	69.45	2,836,807	194,191,288	68.454	29.67	29.62	29.67	29.62	30.30	6,502,078	29.866	-2.16%
2016-01-08	0	69.50	69.50	69.60	69.05	70.00	1,745,148	121,122,176	69.405	30.32	30.32	30.37	30.13	30.54	3,999,951	30.281	0.14%
2016-01-07	0	69.40	69.30	69.45	69.00	69.90	2,167,358	150,269,374	69.333	30.28	30.24	30.30	30.10	30.50	4,967,673	30.249	-0.72%
2016-01-06	0	69.90	69.85	69.95	69.60	70.05	1,786,034	124,833,147	69.894	30.50	30.48	30.52	30.37	30.56	4,093,663	30.494	0.50%
2016-01-05	0	69.55	69.45	69.75	69.05	69.80	1,084,232	75,278,455	69.430	30.34	30.30	30.43	30.13	30.45	2,485,104	30.292	0.07%
2016-01-04	0	69.50	69.50	69.75	69.20	71.40	2,069,133	144,157,927	69.671	30.32	30.32	30.43	30.19	31.15	4,742,538	30.397	-2.52%
2015-12-31	0	71.30	71.15	71.50	70.60	71.50	1,605,028	114,087,786	71.081	31.11	31.04	31.19	30.80	31.19	3,678,790	31.012	0.92%
2015-12-30	0	70.65	70.45	70.50	70.35	70.70	1,371,374	96,723,454	70.530	30.82	30.74	30.76	30.69	30.85	3,143,245	30.772	0.28%
2015-12-29	0	70.45	70.30	70.55	69.65	70.60	1,330,531	93,466,778	70.248	30.74	30.67	30.78	30.39	30.80	3,049,632	30.649	0.57%
2015-12-28	0	70.05	70.00	70.10	69.90	70.40	711,305	49,884,802	70.131	30.56	30.54	30.58	30.50	30.71	1,630,340	30.598	-0.43%
2015-12-24	0	70.35	70.25	70.35	70.15	70.40	687,399	48,291,754	70.253	30.69	30.65	30.69	30.61	30.71	1,575,547	30.651	0.50%
2015-12-23	0	70.00	69.95	70.00	69.50	70.00	2,012,184	140,598,847	69.874	30.54	30.52	30.54	30.32	30.54	4,612,008	30.485	0.43%
2015-12-22	0	69.70	69.50	69.70	69.45	70.00	2,382,738	165,730,967	69.555	30.41	30.32	30.41	30.30	30.54	5,461,333	30.346	-0.43%
2015-12-21	0	70.00	69.85	70.00	69.65	70.30	1,893,207	132,345,392	69.905	30.54	30.48	30.54	30.39	30.67	4,339,308	30.499	0.14%
2015-12-18	0	69.90	69.85	70.00	69.65	70.55	2,403,359	168,189,117	69.981	30.50	30.48	30.54	30.39	30.78	5,508,597	30.532	-0.29%
2015-12-17	0	70.10	70.00	70.10	69.85	70.45	2,545,875	178,497,569	70.112	30.58	30.54	30.58	30.48	30.74	5,835,250	30.590	0.29%
2015-12-16	0	69.90	69.90	70.00	69.90	70.95	3,010,277	211,066,775	70.115	30.50	30.50	30.54	30.50	30.95	6,899,678	30.591	-1.27%
2015-12-15	0	70.80	70.65	70.80	70.00	71.15	3,696,233	262,009,393	70.886	30.89	30.82	30.89	30.54	31.04	8,471,918	30.927	1.14%
2015-12-14	0	70.00	69.95	70.20	69.20	70.30	3,843,888	268,612,735	69.880	30.54	30.52	30.63	30.19	30.67	8,810,349	30.488	0.00%
2015-12-11	0	70.00	70.00	70.10	69.80	71.00	3,268,341	229,365,651	70.178	30.54	30.54	30.58	30.45	30.98	7,491,172	30.618	-0.07%
2015-12-10	0	70.05	70.00	70.20	69.55	70.20	2,955,545	206,802,407	69.971	30.56	30.54	30.63	30.34	30.63	6,774,230	30.528	0.57%
2015-12-09	0	69.65	69.60	69.75	69.50	70.25	1,957,135	136,197,139	69.590	30.39	30.37	30.43	30.32	30.65	4,485,834	30.362	-0.36%
2015-12-08	0	69.90	69.80	69.90	69.25	70.00	3,139,674	218,369,067	69.552	30.50	30.45	30.50	30.21	30.54	7,196,262	30.345	0.22%
2015-12-07	0	69.75	69.65	69.90	69.65	71.00	3,310,312	231,647,030	69.977	30.43	30.39	30.50	30.39	30.98	7,587,371	30.531	-0.78%
2015-12-04	0	70.30	70.20	70.55	69.05	70.60	5,412,036	379,439,913	70.110	30.67	30.63	30.78	30.13	30.80	12,404,608	30.589	0.57%
2015-12-03	0	69.90	69.85	70.00	69.70	70.20	1,556,596	108,917,278	69.971	30.50	30.48	30.54	30.41	30.63	3,567,782	30.528	-0.21%
2015-12-02	0	70.05	70.00	70.30	69.80	70.50	3,862,162	271,062,702	70.184	30.56	30.54	30.67	30.45	30.76	8,852,234	30.621	0.36%
2015-12-01	0	69.80	69.60	69.95	69.25	69.95	3,014,448	209,742,803	69.579	30.45	30.37	30.52	30.21	30.52	6,909,238	30.357	0.79%
2015-11-30	0	69.25	69.05	69.20	69.05	69.70	5,802,688	401,997,782	69.278	30.21	30.13	30.19	30.13	30.41	13,299,999	30.225	-0.29%
2015-11-27	0	69.45	69.50	69.65	69.30	70.30	5,251,040	365,695,264	69.642	30.30	30.32	30.39	30.24	30.67	12,035,599	30.384	-1.07%
2015-11-26	0	70.20	70.15	70.20	70.10	71.05	5,185,969	365,687,648	70.515	30.63	30.61	30.63	30.58	31.00	11,886,454	30.765	-0.50%
2015-11-25	0	70.55	70.50	70.60	68.70	70.90	13,534,008	946,840,019	69.960	30.78	30.76	30.80	29.97	30.93	31,020,501	30.523	-2.89%
2015-11-24	1	-	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	0.00%
2015-11-23	0	72.65	72.70	72.75	72.30	73.20	2,908,313	211,445,383	72.704	31.70	31.72	31.74	31.54	31.94	6,665,973	31.720	-0.62%
2015-11-20	0	73.10	73.10	73.20	72.10	73.20	3,356,226	243,182,182	72.457	31.89	31.89	31.94	31.46	31.94	7,692,608	31.612	0.00%
2015-11-19	0	73.10	73.00	73.20	72.90	74.00	3,312,770	243,449,452	73.488	31.89	31.85	31.94	31.81	32.29	7,593,005	32.062	-0.14%
2015-11-18	0	73.20	73.10	73.20	72.80	73.70	2,009,795	147,523,091	73.402	31.94	31.89	31.94	31.76	32.15	4,606,533	32.025	-0.07%
2015-11-17	0	73.25	73.20	73.25	72.70	73.45	1,837,786	134,512,652	73.193	31.96	31.94	31.96	31.72	32.05	4,212,281	31.933	1.10%
2015-11-16	0	72.45	72.30	72.55	71.60	73.00	1,696,595	123,121,789	72.570	31.61	31.54	31.65	31.24	31.85	3,888,665	31.662	-0.55%
2015-11-13	0	72.85	73.00	73.20	72.65	74.50	4,490,447	328,431,733	73.140	31.78	31.85	31.94	31.70	32.50	10,292,289	31.910	-2.87%
2015-11-12	0	75.00	75.00	75.15	74.10	75.70	2,951,888	220,411,309	74.668	32.72	32.72	32.79	32.33	33.03	6,765,848	32.577	-0.20%
2015-11-11	0	75.15	75.00	75.15	73.80	75.15	2,029,260	151,290,597	74.555	32.79	32.72	32.79	32.20	32.79	4,651,147	32.528	1.76%
2015-11-10	0	73.85	73.65	73.85	73.50	74.65	3,162,716	234,104,133	74.020	32.22	32.13	32.22	32.07	32.57	7,249,075	32.294	-1.40%
2015-11-09	0	74.90	74.60	74.95	74.50	75.40	2,418,362	180,991,408	74.840	32.68	32.55	32.70	32.50	32.90	5,542,985	32.652	-0.47%
2015-11-06	0	75.25	75.05	75.30	74.00	75.50	3,425,347	256,073,786	74.758	32.83	32.74	32.85	32.29	32.94	7,851,036	32.617	-1.12%
2015-11-05	0	76.10	75.95	76.15	75.50	76.15	2,753,801	209,148,670	75.949	33.20	33.14	33.22	32.94	33.22	6,311,825	33.136	-0.39%
2015-11-04	0	76.40	76.20	76.40	76.20	77.75	4,133,563	317,972,867	76.925	33.33	33.25	33.33	33.25	33.92	9,474,296	33.562	0.13%
2015-11-03	0	76.30	76.30	76.45	76.00	76.90	2,129,221	162,408,548	76.276	33.29	33.29	33.35	33.16	33.55	4,880,262	33.279	0.20%
2015-11-02	0	76.15	76.10	76.20	75.80	77.10	1,997,040	152,471,332	76.349	33.22	33.20	33.25	33.07	33.64	4,577,298	33.310	-1.55%
2015-10-30	0	77.35	77.30	77.45	77.25	78.15	4,181,927	325,075,109	77.733	33.75	33.73	33.79	33.70	34.10	9,585,148	33.914	-0.32%
2015-10-29	0	77.60	77.55	77.65	77.35	78.55	2,820,937	219,467,538	77.800	33.86	33.83	33.88	33.75	34.27	6,465,703	33.943	-0.83%
2015-10-28	0	78.25	78.00	78.25	76.55	78.40	3,486,064	271,878,074	77.990	34.14	34.03	34.14	33.40	34.21	7,990,202	34.026	1.23%
2015-10-27	0	77.30	77.10	77.45	76.30	77.75	3,246,919	250,755,142	77.229	33.73	33.64	33.79	33.29	33.92	7,442,071	33.694	0.52%
2015-10-26	0	76.90	76.80	76.90	76.35	77.00	1,581,050	121,401,491	76.785	33.55	33.51	33.55	33.31	33.59	3,623,831	33.501	0.13%
2015-10-23	0	76.80	76.65	76.85	76.10	76.90	2,067,629	158,455,387	76.636	33.51	33.44	33.53	33.20	33.55	4,739,090	33.436	0.66%
2015-10-22	0	76.30	76.25	76.40	75.05	76.50	2,556,418	194,641,385	76.138	33.29	33.27	33.33	32.74	33.38	5,859,415	33.219	0.86%
2015-10-20	0	75.65	75.70	75.85	75.50	76.50	3,525,586	267,563,014	75.892	33.01	33.03	33.09	32.94	33.38	8,080,788	33.111	-0.39%
2015-10-19	0	75.95	75.95	76.05	75.35	76.35	1,381,409	104,836,624	75.891	33.14	33.14	33.18	32.87	33.31	3,166,246	33.111	-0.33%
2015-10-16	0	76.20	76.00	76.25	75.80	76.45	1,994,059	151,561,499	76.007	33.25	33.16	33.27	33.07	33.35	4,570,465	33.161	0.33%
2015-10-15	0	75.95	75.70	76.00	75.25	76.00	1,965,719	149,108,509	75.854	33.14	33.03	33.16	32.83	33.16	4,505,509	33.095	0.93%
2015-10-14	0	75.25	75.10	75.25	74.60	75.35	2,420,574	181,645,215	75.042	32.83	32.77	32.83	32.55	32.87	5,548,055	32.740	0.13%
2015-10-13	0	75.15	74.95	75.15	73.80	75.45	3,879,391	290,547,827	74.895	32.79	32.70	32.79	32.20	32.92	8,891,723	32.676	1.28%
2015-10-12	0	74.20	74.05	74.30	74.05	74.65	2,587,231	192,172,414	74.277	32.37	32.31	32.42	32.31	32.57	5,930,040	32.407	-0.07%
2015-10-09	0	74.25	74.15	74.35	73.50	74.70	6,213,484	461,244,468	74.233	32.39	32.35	32.44	32.07	32.59	14,241,560	32.387	0.81%
2015-10-08	0	73.65	73.50	73.75	72.80	73.80	17,048,983	1,246,209,384	73.096	32.13	32.07	32.18	31.76	32.20	39,076,968	31.891	1.38%
2015-10-07	0	72.65	72.65	72.90	72.10	72.95	4,476,672	324,376,451	72.459	31.70	31.70	31.81	31.46	31.83	10,260,716	31.613	-0.14%
2015-10-06	0	72.75	72.60	72.75	72.55	74.70	2,923,036	213,985,333	73.207	31.74	31.67	31.74	31.65	32.59	6,699,718	31.939	-2.02%
2015-10-05	0	74.25	74.15	74.30	73.55	74.30	1,976,997	145,775,817	73.736	32.39	32.35	32.42	32.09	32.42	4,531,358	32.170	1.71%
2015-10-02	0	73.00	72.75	72.90	72.45	74.10	2,890,837	211,456,561	73.147	31.85	31.74	31.81	31.61	32.33	6,625,917	31.914	-0.14%
2015-09-30	0	73.10	72.60	72.75	71.35	73.15	3,534,822	256,981,572	72.700	31.89	31.67	31.74	31.13	31.91	8,101,957	31.718	2.24%
2015-09-29	0	71.50	71.25	71.50	70.85	72.15	5,311,799	379,610,921	71.466	31.19	31.09	31.19	30.91	31.48	12,174,861	31.180	-1.85%
2015-09-25	0	72.85	72.80	72.85	72.70	73.90	4,607,361	336,971,131	73.138	31.78	31.76	31.78	31.72	32.24	10,560,260	31.909	-1.82%
2015-09-24	0	74.20	74.15	74.25	72.70	74.25	3,193,827	235,254,675	73.659	32.37	32.35	32.39	31.72	32.39	7,320,382	32.137	1.92%
2015-09-23	0	72.80	72.70	72.95	72.30	73.95	4,254,841	310,291,840	72.927	31.76	31.72	31.83	31.54	32.26	9,752,270	31.817	-2.08%
2015-09-22	0	74.35	74.25	74.45	73.95	74.70	4,638,959	344,956,689	74.361	32.44	32.39	32.48	32.26	32.59	10,632,684	32.443	0.47%
2015-09-21	0	74.00	73.95	74.00	71.85	74.15	5,537,117	406,477,521	73.410	32.29	32.26	32.29	31.35	32.35	12,691,299	32.028	2.14%
2015-09-18	0	72.45	71.95	72.15	71.10	72.55	4,232,797	304,687,645	71.983	31.61	31.39	31.48	31.02	31.65	9,701,744	31.405	2.04%
2015-09-17	0	71.00	70.90	71.05	70.80	71.70	3,940,539	280,351,407	71.145	30.98	30.93	31.00	30.89	31.28	9,031,877	31.040	-1.18%
2015-09-16	0	71.85	71.65	71.90	70.60	72.00	4,439,089	316,361,181	71.267	31.35	31.26	31.37	30.80	31.41	10,174,574	31.093	1.55%
2015-09-15	0	70.75	70.60	70.65	70.00	70.90	4,191,066	295,993,170	70.625	30.87	30.80	30.82	30.54	30.93	9,606,095	30.813	1.07%
2015-09-14	0	70.00	69.90	70.20	69.55	70.70	2,876,064	201,198,480	69.956	30.54	30.50	30.63	30.34	30.85	6,592,057	30.521	0.00%
2015-09-11	0	70.00	69.75	70.10	69.75	71.00	3,772,627	264,814,185	70.194	30.54	30.43	30.58	30.43	30.98	8,647,016	30.625	-0.07%
2015-09-10	0	70.05	70.00	70.05	69.30	71.30	7,800,972	549,060,564	70.384	30.56	30.54	30.56	30.24	31.11	17,880,148	30.708	-2.10%
2015-09-09	0	71.55	71.30	71.75	71.05	73.40	11,306,384	814,149,756	72.008	31.22	31.11	31.30	31.00	32.02	25,914,696	31.417	5.84%
2015-09-08	0	67.60	67.50	67.65	66.10	67.75	2,852,468	191,181,975	67.023	29.49	29.45	29.52	28.84	29.56	6,537,974	29.242	2.11%
2015-09-07	0	66.20	66.20	66.25	65.55	67.00	5,349,693	353,498,278	66.078	28.88	28.88	28.90	28.60	29.23	12,261,716	28.829	-0.08%
2015-09-04	0	66.25	66.15	66.50	65.45	67.00	3,958,920	262,176,081	66.224	28.90	28.86	29.01	28.56	29.23	9,074,007	28.893	1.92%
2015-09-02	0	65.00	65.00	65.20	64.90	66.45	3,228,936	211,030,977	65.356	28.36	28.36	28.45	28.32	28.99	7,400,854	28.514	0.08%
2015-09-01	0	64.95	64.90	64.95	64.80	66.60	2,864,307	187,339,731	65.405	28.34	28.32	28.34	28.27	29.06	6,565,109	28.536	-2.62%
2015-08-31	0	66.70	66.75	67.00	65.75	67.25	3,249,347	216,035,833	66.486	29.10	29.12	29.23	28.69	29.34	7,447,637	29.007	-0.15%
2015-08-28	0	66.80	66.75	66.95	66.60	69.05	3,391,352	227,832,420	67.180	29.14	29.12	29.21	29.06	30.13	7,773,118	29.310	-1.11%
2015-08-27	0	67.55	67.55	67.80	66.90	68.50	3,911,644	265,119,418	67.777	29.47	29.47	29.58	29.19	29.89	8,965,648	29.571	1.58%
2015-08-26	0	66.50	66.30	66.40	64.50	67.30	5,279,115	350,380,128	66.371	29.01	28.93	28.97	28.14	29.36	12,099,948	28.957	1.68%
2015-08-25	0	65.40	65.45	65.50	64.00	66.30	7,025,324	458,273,939	65.232	28.53	28.56	28.58	27.92	28.93	16,102,331	28.460	-0.38%
2015-08-24	0	65.65	65.65	65.70	65.00	66.30	5,692,971	374,127,702	65.717	28.64	28.64	28.66	28.36	28.93	13,048,523	28.672	-3.88%
2015-08-21	0	68.30	68.30	68.50	67.55	69.25	4,133,114	281,838,759	68.190	29.80	29.80	29.89	29.47	30.21	9,473,267	29.751	-2.18%
2015-08-20	0	70.50	70.35	70.55	70.00	71.10	3,751,461	264,328,079	70.460	30.46	30.40	30.48	30.25	30.72	8,682,246	30.445	-0.84%
2015-08-19	0	71.10	71.00	71.25	71.00	72.25	2,645,606	188,781,600	71.357	30.72	30.68	30.79	30.68	31.22	6,122,895	30.832	-1.04%
2015-08-18	0	71.85	72.10	72.15	71.80	73.70	2,354,595	170,990,878	72.620	31.05	31.15	31.17	31.02	31.84	5,449,390	31.378	-1.44%
2015-08-17	0	72.90	72.75	72.95	72.70	73.65	1,479,909	108,229,068	73.132	31.50	31.43	31.52	31.41	31.82	3,425,048	31.599	-0.48%
2015-08-14	0	73.25	73.20	73.40	72.45	73.40	1,934,192	141,231,199	73.018	31.65	31.63	31.71	31.30	31.71	4,476,424	31.550	1.03%
2015-08-13	0	72.50	72.35	72.60	71.80	73.25	3,093,592	224,759,898	72.653	31.33	31.26	31.37	31.02	31.65	7,159,698	31.392	-0.07%
2015-08-12	0	72.55	72.40	72.60	71.50	72.95	2,715,864	196,847,952	72.481	31.35	31.28	31.37	30.89	31.52	6,285,498	31.318	0.62%
2015-08-11	0	72.10	72.05	72.15	71.75	72.90	2,643,875	191,204,066	72.320	31.15	31.13	31.17	31.00	31.50	6,118,889	31.248	0.49%
2015-08-10	0	71.75	71.70	71.75	70.90	71.95	2,214,801	158,241,335	71.447	31.00	30.98	31.00	30.63	31.09	5,125,856	30.871	0.56%
2015-08-07	0	71.35	71.20	71.40	70.50	71.70	1,672,833	119,320,730	71.329	30.83	30.76	30.85	30.46	30.98	3,871,544	30.820	1.06%
2015-08-06	0	70.60	70.70	70.75	70.55	72.75	4,852,733	345,765,983	71.252	30.51	30.55	30.57	30.48	31.43	11,230,990	30.787	-3.29%
2015-08-05	0	73.00	72.95	73.20	72.55	73.55	3,027,857	220,795,032	72.921	31.54	31.52	31.63	31.35	31.78	7,007,563	31.508	-1.28%
2015-08-04	0	73.95	73.95	74.10	72.25	74.15	4,080,830	299,702,348	73.442	31.95	31.95	32.02	31.22	32.04	9,444,526	31.733	1.37%
2015-08-03	0	72.95	73.00	73.15	72.35	73.70	4,425,554	323,698,072	73.143	31.52	31.54	31.61	31.26	31.84	10,242,343	31.604	-0.14%
2015-07-31	0	73.05	73.00	73.45	71.00	73.45	5,232,702	378,864,733	72.403	31.56	31.54	31.74	30.68	31.74	12,110,377	31.284	3.11%
2015-07-30	0	70.85	70.75	70.80	70.55	71.40	1,676,268	119,048,709	71.020	30.61	30.57	30.59	30.48	30.85	3,879,494	30.687	0.07%
2015-07-29	0	70.80	70.50	70.75	69.90	70.90	1,295,164	91,297,869	70.491	30.59	30.46	30.57	30.20	30.63	2,997,481	30.458	1.29%
2015-07-28	0	69.90	69.90	70.15	69.50	71.30	2,455,631	172,871,551	70.398	30.20	30.20	30.31	30.03	30.81	5,683,224	30.418	-0.21%
2015-07-27	0	70.05	69.95	70.25	69.60	71.35	2,561,379	180,220,117	70.361	30.27	30.22	30.35	30.07	30.83	5,927,963	30.402	-1.89%
2015-07-24	0	71.40	71.40	71.65	70.95	71.75	2,068,221	147,749,876	71.438	30.85	30.85	30.96	30.66	31.00	4,786,616	30.867	-0.07%
2015-07-23	0	71.45	71.35	71.40	70.70	71.60	2,445,523	174,405,745	71.316	30.87	30.83	30.85	30.55	30.94	5,659,830	30.815	1.28%
2015-07-22	0	70.55	70.40	70.50	70.30	71.15	1,956,982	138,325,354	70.683	30.48	30.42	30.46	30.38	30.74	4,529,169	30.541	-0.07%
2015-07-21	0	70.60	70.60	70.80	70.50	71.45	1,759,030	124,678,227	70.879	30.51	30.51	30.59	30.46	30.87	4,071,036	30.626	-0.77%
2015-07-20	0	71.15	71.10	71.20	70.30	71.50	1,746,633	124,172,530	71.093	30.74	30.72	30.76	30.38	30.89	4,042,344	30.718	0.49%
2015-07-17	0	70.80	70.70	70.80	69.60	70.95	1,624,213	114,473,500	70.479	30.59	30.55	30.59	30.07	30.66	3,759,020	30.453	1.22%
2015-07-16	0	69.95	69.75	70.00	69.20	70.30	2,113,764	147,371,765	69.720	30.22	30.14	30.25	29.90	30.38	4,892,019	30.125	0.14%
2015-07-15	0	69.85	69.75	69.85	69.45	70.80	2,176,899	152,150,244	69.893	30.18	30.14	30.18	30.01	30.59	5,038,137	30.200	-1.06%
2015-07-14	0	70.60	70.50	70.65	68.50	70.75	3,061,862	213,521,440	69.736	30.51	30.46	30.53	29.60	30.57	7,086,263	30.132	0.93%
2015-07-13	0	69.95	69.95	70.20	68.45	70.20	2,552,673	177,568,833	69.562	30.22	30.22	30.33	29.58	30.33	5,907,814	30.057	1.60%
2015-07-10	0	68.85	68.60	68.90	67.80	69.15	3,681,907	252,255,519	68.512	29.75	29.64	29.77	29.30	29.88	8,521,273	29.603	-0.58%
2015-07-09	0	69.25	69.05	69.25	65.65	69.55	5,412,137	369,818,306	68.331	29.92	29.84	29.92	28.37	30.05	12,525,655	29.525	4.37%
2015-07-08	0	66.35	66.30	66.45	64.05	69.50	6,849,428	458,154,001	66.889	28.67	28.65	28.71	27.67	30.03	15,852,069	28.902	-4.12%
2015-07-07	0	69.20	69.05	69.20	69.00	70.50	2,725,526	189,275,432	69.445	29.90	29.84	29.90	29.81	30.46	6,307,859	30.006	-0.29%
2015-07-06	0	69.40	69.15	69.40	69.00	70.95	2,612,842	182,155,502	69.715	29.99	29.88	29.99	29.81	30.66	6,047,067	30.123	-0.86%
2015-07-03	0	70.00	70.00	70.15	69.60	71.00	2,388,771	167,863,634	70.272	30.25	30.25	30.31	30.07	30.68	5,528,485	30.363	-0.07%
2015-07-02	0	70.05	70.05	70.10	70.00	71.40	3,127,360	219,494,030	70.185	30.27	30.27	30.29	30.25	30.85	7,237,849	30.326	-0.92%
2015-06-30	0	70.70	70.60	70.70	70.05	71.55	2,315,774	164,103,156	70.863	30.55	30.51	30.55	30.27	30.92	5,359,544	30.619	0.64%
2015-06-29	0	70.25	70.20	70.50	70.10	71.60	2,699,447	190,350,780	70.515	30.35	30.33	30.46	30.29	30.94	6,247,503	30.468	-1.40%
2015-06-26	0	71.25	71.20	71.25	71.20	71.95	1,991,640	142,147,344	71.372	30.79	30.76	30.79	30.76	31.09	4,609,380	30.839	-1.32%
2015-06-25	0	72.20	72.20	72.25	71.20	72.45	2,405,718	172,782,261	71.821	31.20	31.20	31.22	30.76	31.30	5,567,707	31.033	0.49%
2015-06-24	0	71.85	71.85	72.00	71.65	73.10	2,747,849	197,778,148	71.976	31.05	31.05	31.11	30.96	31.59	6,359,523	31.100	-2.11%
2015-06-23	0	73.40	73.20	73.50	72.30	73.50	2,006,418	146,371,995	72.952	31.71	31.63	31.76	31.24	31.76	4,643,581	31.521	0.75%
2015-06-22	0	72.85	72.85	72.95	72.20	73.35	1,594,913	116,077,745	72.780	31.48	31.48	31.52	31.20	31.69	3,691,209	31.447	-0.27%
2015-06-19	0	73.05	72.80	73.00	71.55	73.15	3,234,347	235,326,101	72.758	31.56	31.46	31.54	30.92	31.61	7,485,456	31.438	1.74%
2015-06-18	0	71.80	71.60	71.85	71.05	71.90	1,679,545	120,089,491	71.501	31.02	30.94	31.05	30.70	31.07	3,887,078	30.895	0.70%
2015-06-17	0	71.30	71.15	71.50	70.85	72.00	1,713,519	122,496,336	71.488	30.81	30.74	30.89	30.61	31.11	3,965,707	30.889	-0.28%
2015-06-16	0	71.50	71.45	71.50	70.35	72.20	1,571,742	112,456,737	71.549	30.89	30.87	30.89	30.40	31.20	3,637,583	30.915	0.07%
2015-06-15	0	71.45	71.30	71.45	70.65	71.95	3,197,783	228,045,076	71.313	30.87	30.81	30.87	30.53	31.09	7,400,834	30.813	-1.04%
2015-06-12	0	72.20	72.15	72.25	71.40	72.25	4,611,779	331,751,072	71.936	31.20	31.17	31.22	30.85	31.22	10,673,335	31.082	1.05%
2015-06-11	0	71.45	71.45	71.55	69.95	71.70	4,113,880	291,172,135	70.778	30.87	30.87	30.92	30.22	30.98	9,521,016	30.582	2.00%
2015-06-10	0	70.05	70.00	70.15	69.60	71.20	3,934,859	277,270,211	70.465	30.27	30.25	30.31	30.07	30.76	9,106,696	30.447	0.72%
2015-06-09	0	69.55	69.65	69.75	68.20	71.10	17,778,152	1,233,275,737	69.370	30.05	30.09	30.14	29.47	30.72	41,145,114	29.974	-2.18%
2015-06-08	0	71.10	70.90	71.10	70.80	72.35	4,719,445	336,016,678	71.198	30.72	30.63	30.72	30.59	31.26	10,922,513	30.764	-2.40%
2015-06-05	0	72.85	72.65	72.80	72.50	74.00	3,100,304	225,620,588	72.774	31.48	31.39	31.46	31.33	31.97	7,175,232	31.444	-0.82%
2015-06-04	0	73.45	73.45	73.55	72.50	74.30	4,339,382	318,819,532	73.471	31.74	31.74	31.78	31.33	32.10	10,042,909	31.746	-0.07%
2015-06-03	0	73.50	73.50	73.70	73.45	74.65	3,253,446	240,272,099	73.852	31.76	31.76	31.84	31.74	32.26	7,529,658	31.910	-0.47%
2015-06-02	0	73.85	73.80	74.05	73.80	74.60	1,942,031	143,936,471	74.116	31.91	31.89	32.00	31.89	32.23	4,494,567	32.025	-1.01%
2015-06-01	0	74.60	74.45	74.65	74.20	75.30	3,381,703	252,911,161	74.788	32.23	32.17	32.26	32.06	32.54	7,826,492	32.315	0.40%
2015-05-29	0	74.30	74.25	74.45	73.20	74.50	3,610,719	267,332,642	74.039	32.10	32.08	32.17	31.63	32.19	8,356,518	31.991	1.09%
2015-05-28	0	73.50	73.40	73.45	73.05	75.30	3,539,672	261,966,565	74.009	31.76	31.71	31.74	31.56	32.54	8,192,089	31.978	-2.20%
2015-05-27	0	75.15	75.00	75.10	74.90	75.60	2,928,670	220,327,524	75.231	32.47	32.41	32.45	32.36	32.67	6,778,008	32.506	-0.13%
2015-05-26	0	75.25	75.10	75.35	75.10	76.40	3,191,044	241,477,126	75.673	32.51	32.45	32.56	32.45	33.01	7,385,237	32.697	-0.59%
2015-05-22	0	75.70	75.60	75.85	75.60	76.60	2,027,349	154,303,862	76.111	32.71	32.67	32.77	32.67	33.10	4,692,023	32.886	-0.13%
2015-05-21	0	75.80	75.65	75.80	75.55	76.35	1,642,922	124,482,170	75.769	32.75	32.69	32.75	32.64	32.99	3,802,319	32.738	-0.39%
2015-05-20	0	76.10	75.90	76.25	75.90	76.70	1,960,944	149,628,595	76.304	32.88	32.80	32.95	32.80	33.14	4,538,338	32.970	-0.33%
2015-05-19	0	76.35	76.25	76.50	75.35	77.00	2,322,330	176,584,044	76.037	32.99	32.95	33.05	32.56	33.27	5,374,717	32.855	-0.38%
2015-05-18	0	78.65	78.55	78.75	78.50	79.00	1,691,581	133,143,960	78.710	33.11	33.07	33.16	33.05	33.26	4,017,609	33.140	0.13%
2015-05-15	0	78.55	78.45	78.60	77.70	78.60	1,765,596	138,111,127	78.224	33.07	33.03	33.09	32.71	33.09	4,193,399	32.935	1.09%
2015-05-14	0	77.70	77.65	77.80	77.05	77.90	2,002,001	155,336,765	77.591	32.71	32.69	32.76	32.44	32.80	4,754,876	32.669	0.78%
2015-05-13	0	77.10	77.05	77.30	77.05	78.30	2,400,651	185,833,059	77.409	32.46	32.44	32.55	32.44	32.97	5,701,694	32.593	-0.90%
2015-05-12	0	77.80	77.75	77.80	77.75	78.45	1,873,842	146,393,524	78.125	32.76	32.74	32.76	32.74	33.03	4,450,490	32.894	0.13%
2015-05-11	0	77.70	77.65	77.85	77.55	78.80	2,893,345	225,165,599	77.822	32.71	32.69	32.78	32.65	33.18	6,871,873	32.766	-1.02%
2015-05-08	0	78.50	78.30	78.55	78.00	78.80	1,866,960	146,253,823	78.338	33.05	32.97	33.07	32.84	33.18	4,434,145	32.984	0.19%
2015-05-07	0	78.35	78.30	78.55	78.10	80.00	2,978,781	235,210,407	78.962	32.99	32.97	33.07	32.88	33.68	7,074,789	33.246	-0.06%
2015-05-06	0	78.40	78.30	78.45	78.20	79.65	2,350,378	185,163,544	78.780	33.01	32.97	33.03	32.93	33.54	5,582,293	33.170	-0.25%
2015-05-05	0	78.60	78.55	78.75	78.50	79.90	1,426,508	112,801,623	79.075	33.09	33.07	33.16	33.05	33.64	3,388,044	33.294	-0.88%
2015-05-04	0	79.30	79.25	79.30	78.10	79.35	1,709,809	135,173,147	79.057	33.39	33.37	33.39	32.88	33.41	4,060,902	33.286	1.08%
2015-04-30	0	78.45	78.20	78.60	78.10	78.90	1,993,948	156,304,298	78.389	33.03	32.93	33.09	32.88	33.22	4,735,749	33.005	-0.38%
2015-04-29	0	78.75	78.50	78.75	78.00	79.00	1,998,249	157,248,501	78.693	33.16	33.05	33.16	32.84	33.26	4,745,965	33.133	0.38%
2015-04-28	0	78.45	78.20	78.50	77.60	78.55	2,575,572	201,072,034	78.069	33.03	32.93	33.05	32.67	33.07	6,117,142	32.870	-0.06%
2015-04-27	0	78.50	78.45	78.50	77.60	78.50	3,693,271	288,633,741	78.151	33.05	33.03	33.05	32.67	33.05	8,771,746	32.905	0.38%
2015-04-24	0	78.20	78.10	78.20	77.25	78.35	4,886,742	380,846,843	77.935	32.93	32.88	32.93	32.53	32.99	11,606,314	32.814	1.30%
2015-04-23	0	77.20	77.05	77.40	77.00	78.20	3,400,808	263,297,067	77.422	32.50	32.44	32.59	32.42	32.93	8,077,129	32.598	0.00%
2015-04-22	0	77.20	77.15	77.25	76.80	78.50	2,748,281	212,262,400	77.235	32.50	32.48	32.53	32.34	33.05	6,527,337	32.519	-0.77%
2015-04-21	0	77.80	77.70	77.75	76.20	78.00	3,714,368	286,239,877	77.063	32.76	32.71	32.74	32.08	32.84	8,821,853	32.447	0.84%
2015-04-20	0	77.15	77.10	77.35	77.00	79.00	2,806,646	218,309,225	77.783	32.48	32.46	32.57	32.42	33.26	6,665,957	32.750	-1.41%
2015-04-17	0	78.25	78.15	78.25	78.05	78.85	2,353,170	184,334,761	78.335	32.95	32.90	32.95	32.86	33.20	5,588,924	32.982	-0.82%
2015-04-16	0	78.90	78.75	78.95	78.65	79.50	2,029,443	160,304,789	78.990	33.22	33.16	33.24	33.11	33.47	4,820,052	33.258	-0.13%
2015-04-15	0	79.00	79.00	79.25	79.00	80.00	3,499,916	278,533,050	79.583	33.26	33.26	33.37	33.26	33.68	8,312,516	33.508	-0.82%
2015-04-14	0	79.65	79.60	79.70	78.70	79.75	2,151,632	170,598,988	79.288	33.54	33.51	33.56	33.14	33.58	5,110,259	33.384	0.44%
2015-04-13	0	79.30	79.10	79.35	78.45	79.85	3,632,533	286,736,842	78.936	33.39	33.30	33.41	33.03	33.62	8,627,490	33.235	-0.69%
2015-04-10	0	79.85	79.75	79.90	78.25	79.90	5,212,228	414,096,419	79.447	33.62	33.58	33.64	32.95	33.64	12,379,363	33.451	2.90%
2015-04-09	0	77.60	77.45	77.80	75.90	78.30	5,138,355	398,748,470	77.602	32.67	32.61	32.76	31.96	32.97	12,203,910	32.674	0.91%
2015-04-08	0	76.90	76.85	77.10	76.75	79.60	5,641,457	438,529,593	77.733	32.38	32.36	32.46	32.31	33.51	13,398,808	32.729	-1.03%
2015-04-02	0	77.70	77.80	77.85	77.50	78.80	3,115,487	242,736,790	77.913	32.71	32.76	32.78	32.63	33.18	7,399,474	32.805	-1.02%
2015-04-01	0	78.50	78.30	78.50	78.25	79.80	4,465,643	351,597,565	78.734	33.05	32.97	33.05	32.95	33.60	10,606,177	33.150	-1.01%
2015-03-31	0	79.30	78.95	79.05	77.70	79.45	6,106,150	481,889,609	78.919	33.39	33.24	33.28	32.71	33.45	14,502,483	33.228	1.60%
2015-03-30	0	78.05	78.00	78.10	76.75	78.40	2,575,122	200,542,527	77.877	32.86	32.84	32.88	32.31	33.01	6,116,074	32.789	0.32%
2015-03-27	0	77.80	77.70	77.90	76.80	77.85	2,422,591	187,595,611	77.436	32.76	32.71	32.80	32.34	32.78	5,753,803	32.604	1.10%
2015-03-26	0	76.95	76.80	77.10	76.20	77.10	2,385,791	183,381,420	76.864	32.40	32.34	32.46	32.08	32.46	5,666,401	32.363	-0.19%
2015-03-25	0	77.10	77.10	77.15	76.20	77.20	2,847,222	219,113,599	76.957	32.46	32.46	32.48	32.08	32.50	6,762,328	32.402	-0.06%
2015-03-24	0	77.15	77.05	77.15	75.15	77.20	3,403,253	260,882,508	76.657	32.48	32.44	32.48	31.64	32.50	8,082,936	32.276	1.85%
2015-03-23	0	75.75	75.55	75.85	75.10	75.85	2,000,749	150,943,388	75.443	31.89	31.81	31.94	31.62	31.94	4,751,902	31.765	0.87%
2015-03-20	0	75.10	74.85	75.05	74.90	75.65	2,325,356	174,933,384	75.229	31.62	31.51	31.60	31.54	31.85	5,522,864	31.674	-0.13%
2015-03-19	0	75.20	75.20	75.25	74.25	75.40	2,669,751	199,665,404	74.788	31.66	31.66	31.68	31.26	31.75	6,340,823	31.489	0.47%
2015-03-18	0	74.85	74.85	75.05	74.05	75.05	2,747,543	204,648,927	74.484	31.51	31.51	31.60	31.18	31.60	6,525,584	31.361	-0.13%
2015-03-17	0	74.95	74.85	75.10	74.20	75.15	1,293,954	96,737,341	74.761	31.56	31.51	31.62	31.24	31.64	3,073,221	31.478	0.74%
2015-03-16	0	74.40	74.35	74.40	73.80	74.75	1,231,993	91,702,756	74.434	31.33	31.30	31.33	31.07	31.47	2,926,059	31.340	0.47%
2015-03-13	0	74.05	74.05	74.30	73.85	75.10	2,042,499	151,860,767	74.350	31.18	31.18	31.28	31.09	31.62	4,851,061	31.305	0.00%
2015-03-12	0	74.05	73.95	74.05	73.20	75.75	4,006,142	296,694,187	74.060	31.18	31.14	31.18	30.82	31.89	9,514,834	31.182	-1.66%
2015-03-11	0	75.30	75.00	75.30	75.00	75.85	1,487,630	111,920,575	75.234	31.70	31.58	31.70	31.58	31.94	3,533,213	31.677	0.13%
2015-03-10	0	75.20	75.15	75.35	74.50	75.80	2,658,016	200,368,346	75.383	31.66	31.64	31.73	31.37	31.91	6,312,952	31.739	0.67%
2015-03-09	0	74.70	74.65	74.70	74.60	75.80	3,397,432	254,955,938	75.044	31.45	31.43	31.45	31.41	31.91	8,069,110	31.597	-1.84%
2015-03-06	0	76.10	76.10	76.15	76.00	76.85	3,049,048	232,698,432	76.318	32.04	32.04	32.06	32.00	32.36	7,241,677	32.133	-0.72%
2015-03-05	0	76.65	76.55	76.80	76.30	77.40	2,855,242	219,162,065	76.758	32.27	32.23	32.34	32.13	32.59	6,781,376	32.318	0.33%
2015-03-04	0	76.40	76.30	76.50	76.05	77.15	2,814,622	215,216,720	76.464	32.17	32.13	32.21	32.02	32.48	6,684,901	32.194	-1.04%
2015-03-03	0	77.20	77.20	77.25	77.05	78.00	2,950,752	228,153,622	77.321	32.50	32.50	32.53	32.44	32.84	7,008,218	32.555	-0.45%
2015-03-02	0	77.55	77.55	77.60	77.40	81.50	4,901,345	384,940,845	78.538	32.65	32.65	32.67	32.59	34.31	11,640,997	33.068	-2.82%
2015-02-27	0	79.80	79.65	79.90	79.15	80.20	2,416,373	192,783,960	79.782	33.60	33.54	33.64	33.33	33.77	5,739,035	33.592	0.13%
2015-02-26	0	79.70	79.55	79.75	78.75	80.15	2,853,712	226,521,587	79.378	33.56	33.49	33.58	33.16	33.75	6,777,742	33.421	0.38%
2015-02-25	0	79.40	79.15	79.55	78.50	79.55	3,768,872	298,191,204	79.119	33.43	33.33	33.49	33.05	33.49	8,951,303	33.313	1.47%
2015-02-24	0	78.25	78.20	78.55	77.90	79.00	2,500,290	195,645,631	78.249	32.95	32.93	33.07	32.80	33.26	5,938,343	32.946	-0.63%
2015-02-23	0	78.75	78.40	78.75	78.00	79.00	2,688,111	211,066,409	78.518	33.16	33.01	33.16	32.84	33.26	6,384,429	33.060	0.51%
2015-02-18	0	78.35	78.30	78.45	78.05	79.30	1,816,422	142,613,858	78.514	32.99	32.97	33.03	32.86	33.39	4,314,114	33.058	-0.57%
2015-02-17	0	78.80	78.70	78.95	78.10	78.95	1,465,453	115,157,957	78.582	33.18	33.14	33.24	32.88	33.24	3,480,541	33.086	1.03%
2015-02-16	0	78.00	78.00	78.05	77.65	78.55	2,455,500	191,676,175	78.060	32.84	32.84	32.86	32.69	33.07	5,831,964	32.866	0.26%
2015-02-13	0	77.80	77.70	77.80	77.70	79.50	3,505,511	274,534,540	78.315	32.76	32.71	32.76	32.71	33.47	8,325,805	32.974	-1.39%
2015-02-12	0	78.90	78.90	79.00	78.10	79.50	3,276,292	258,132,866	78.788	33.22	33.22	33.26	32.88	33.47	7,781,395	33.173	0.38%
2015-02-11	0	78.60	78.60	78.65	78.05	79.20	2,626,049	206,054,896	78.466	33.09	33.09	33.11	32.86	33.35	6,237,028	33.037	-0.95%
2015-02-10	0	79.35	79.15	79.20	78.35	79.50	2,926,907	231,483,095	79.088	33.41	33.33	33.35	32.99	33.47	6,951,585	33.299	0.13%
2015-02-09	0	79.25	79.00	79.25	78.30	79.70	2,895,942	229,333,921	79.191	33.37	33.26	33.37	32.97	33.56	6,878,041	33.343	0.32%
2015-02-06	0	79.00	78.90	79.10	78.30	80.85	3,936,707	311,358,858	79.091	33.26	33.22	33.30	32.97	34.04	9,349,922	33.301	-2.11%
2015-02-05	0	80.70	80.60	80.85	80.50	82.80	2,128,345	173,031,687	81.299	33.98	33.94	34.04	33.89	34.86	5,054,951	34.230	-1.59%
2015-02-04	0	82.00	81.90	82.15	80.60	82.15	2,102,909	171,509,042	81.558	34.53	34.48	34.59	33.94	34.59	4,994,539	34.339	0.00%
2015-02-03	0	82.00	81.85	82.00	81.05	82.15	1,719,323	140,311,610	81.609	34.53	34.46	34.53	34.13	34.59	4,083,498	34.361	0.31%
2015-02-02	0	81.75	81.65	81.85	81.40	82.40	3,064,298	250,592,502	81.778	34.42	34.38	34.46	34.27	34.69	7,277,897	34.432	0.55%
2015-01-30	0	81.30	81.10	81.30	81.05	82.50	2,697,877	220,043,194	81.562	34.23	34.15	34.23	34.13	34.74	6,407,624	34.341	-1.16%
2015-01-29	0	82.25	82.15	82.25	80.70	82.35	3,194,129	260,115,941	81.436	34.63	34.59	34.63	33.98	34.67	7,586,253	34.288	0.43%
2015-01-28	0	81.90	81.75	81.95	80.05	82.00	2,691,396	219,378,750	81.511	34.48	34.42	34.50	33.70	34.53	6,392,231	34.320	0.86%
2015-01-27	0	81.20	81.05	81.40	79.55	81.40	2,434,496	196,245,364	80.610	34.19	34.13	34.27	33.49	34.27	5,782,078	33.940	0.87%
2015-01-26	0	80.50	80.30	80.55	78.85	80.55	2,234,065	179,132,520	80.182	33.89	33.81	33.91	33.20	33.91	5,306,042	33.760	0.75%
2015-01-23	0	79.90	79.60	79.95	77.55	80.00	2,132,181	168,860,772	79.196	33.64	33.51	33.66	32.65	33.68	5,064,061	33.345	2.57%
2015-01-22	0	77.90	77.80	78.15	77.00	78.35	1,509,106	117,352,375	77.763	32.80	32.76	32.90	32.42	32.99	3,584,220	32.741	0.13%
2015-01-21	0	77.80	77.80	77.95	77.40	78.30	2,101,366	163,283,862	77.704	32.76	32.76	32.82	32.59	32.97	4,990,874	32.716	-0.32%
2015-01-20	0	78.05	77.80	78.05	77.30	78.50	2,136,401	166,107,677	77.751	32.86	32.76	32.86	32.55	33.05	5,074,084	32.736	-1.14%
2015-01-19	0	78.95	78.70	79.00	77.25	79.60	3,359,437	264,531,326	78.743	33.24	33.14	33.26	32.53	33.51	7,978,870	33.154	1.28%
2015-01-16	0	77.95	77.80	78.15	77.40	78.70	2,636,798	205,719,642	78.019	32.82	32.76	32.90	32.59	33.14	6,262,558	32.849	-0.57%
2015-01-15	0	78.40	78.35	78.50	76.90	78.50	3,425,276	267,368,085	78.057	33.01	32.99	33.05	32.38	33.05	8,135,242	32.865	1.95%
2015-01-14	0	76.90	76.80	76.90	75.55	77.05	3,260,990	249,568,274	76.531	32.38	32.34	32.38	31.81	32.44	7,745,052	32.223	0.79%
2015-01-13	0	76.30	76.15	76.45	75.60	76.45	4,434,935	337,410,255	76.080	32.13	32.06	32.19	31.83	32.19	10,533,244	32.033	0.33%
2015-01-12	0	76.05	75.90	76.15	75.00	76.15	1,723,570	130,638,822	75.795	32.02	31.96	32.06	31.58	32.06	4,093,585	31.913	1.33%
2015-01-09	0	75.05	74.85	75.05	74.55	75.90	2,053,864	154,642,804	75.294	31.60	31.51	31.60	31.39	31.96	4,878,054	31.702	-0.53%
2015-01-08	0	75.45	75.30	75.45	74.70	75.80	3,044,459	228,985,495	75.214	31.77	31.70	31.77	31.45	31.91	7,230,778	31.668	1.75%
2015-01-07	0	74.15	73.90	74.30	72.65	74.40	2,477,304	182,088,659	73.503	31.22	31.11	31.28	30.59	31.33	5,883,750	30.948	1.51%
2015-01-06	0	73.05	73.00	73.15	72.75	74.20	3,477,505	254,831,700	73.280	30.76	30.74	30.80	30.63	31.24	8,259,289	30.854	-0.34%
2015-01-05	0	73.30	73.25	73.30	73.15	74.65	1,925,637	141,924,680	73.703	30.86	30.84	30.86	30.80	31.43	4,573,507	31.032	-1.68%
2015-01-02	0	74.55	74.50	74.60	74.15	75.15	998,065	74,257,879	74.402	31.39	31.37	31.41	31.22	31.64	2,370,466	31.326	-0.93%
2014-12-31	0	75.25	75.20	75.35	74.50	75.35	677,649	50,869,030	75.067	31.68	31.66	31.73	31.37	31.73	1,609,458	31.606	0.94%
2014-12-30	0	74.55	74.35	74.60	74.05	75.60	1,364,659	101,979,790	74.729	31.39	31.30	31.41	31.18	31.83	3,241,149	31.464	-1.13%
2014-12-29	0	75.40	75.35	75.60	75.00	76.30	1,660,512	125,751,369	75.730	31.75	31.73	31.83	31.58	32.13	3,943,818	31.886	0.53%
2014-12-24	0	75.00	74.85	75.15	73.55	75.40	1,114,785	83,211,224	74.643	31.58	31.51	31.64	30.97	31.75	2,647,683	31.428	1.97%
2014-12-23	0	73.55	73.30	73.65	73.20	74.10	1,581,808	116,451,163	73.619	30.97	30.86	31.01	30.82	31.20	3,756,892	30.997	-0.68%
2014-12-22	0	74.05	73.95	74.20	73.05	74.20	1,428,236	105,574,099	73.919	31.18	31.14	31.24	30.76	31.24	3,392,149	31.123	0.41%
2014-12-19	0	73.75	73.45	73.95	72.50	73.95	1,970,033	144,762,924	73.482	31.05	30.93	31.14	30.53	31.14	4,678,950	30.939	0.48%
2014-12-18	0	73.40	73.20	73.40	72.00	73.70	3,179,781	232,852,036	73.229	30.90	30.82	30.90	30.32	31.03	7,552,176	30.832	2.44%
2014-12-17	0	71.65	71.60	71.65	71.55	73.30	3,907,109	281,429,512	72.030	30.17	30.15	30.17	30.13	30.86	9,279,625	30.328	-1.98%
2014-12-16	0	73.10	72.70	73.20	72.70	74.80	2,845,801	209,062,623	73.464	30.78	30.61	30.82	30.61	31.49	6,758,953	30.931	-2.08%
2014-12-15	0	74.65	74.60	74.95	73.80	75.40	1,899,171	141,380,317	74.443	31.43	31.41	31.56	31.07	31.75	4,510,648	31.344	-1.06%
2014-12-12	0	75.45	75.40	75.55	74.55	75.90	3,340,453	251,446,771	75.273	31.77	31.75	31.81	31.39	31.96	7,933,782	31.693	0.87%
2014-12-11	0	74.80	74.70	75.00	74.55	75.75	3,040,896	228,445,467	75.124	31.49	31.45	31.58	31.39	31.89	7,222,315	31.631	0.40%
2014-12-10	0	74.50	74.25	74.55	74.10	76.50	4,055,909	304,325,103	75.033	31.37	31.26	31.39	31.20	32.21	9,633,034	31.592	1.36%
2014-12-09	0	73.50	73.10	73.50	72.40	73.60	2,837,913	207,703,961	73.189	30.95	30.78	30.95	30.48	30.99	6,740,218	30.816	0.82%
2014-12-08	0	72.90	72.65	72.90	72.30	73.50	2,231,372	162,782,632	72.952	30.69	30.59	30.69	30.44	30.95	5,299,646	30.716	-0.14%
2014-12-05	0	73.00	72.80	73.05	72.40	73.40	2,138,318	155,982,129	72.946	30.74	30.65	30.76	30.48	30.90	5,078,637	30.713	0.34%
2014-12-04	0	72.75	72.55	72.80	72.30	73.55	1,165,854	84,950,793	72.866	30.63	30.55	30.65	30.44	30.97	2,768,975	30.680	0.07%
2014-12-03	0	72.70	72.65	72.70	72.50	73.80	1,530,371	111,649,412	72.956	30.61	30.59	30.61	30.53	31.07	3,634,725	30.717	-0.75%
2014-12-02	0	73.25	73.15	73.30	71.70	73.50	1,673,812	121,717,396	72.719	30.84	30.80	30.86	30.19	30.95	3,975,407	30.618	1.24%
2014-12-01	0	72.35	72.30	72.50	71.25	73.80	3,000,471	218,063,885	72.677	30.46	30.44	30.53	30.00	31.07	7,126,304	30.600	-2.30%
2014-11-28	0	74.05	73.80	74.10	73.05	74.15	2,366,885	174,935,713	73.910	31.18	31.07	31.20	30.76	31.22	5,621,498	31.119	1.09%
2014-11-27	0	73.25	73.25	73.45	73.10	74.70	1,664,850	122,310,375	73.466	30.84	30.84	30.93	30.78	31.45	3,954,121	30.932	-1.41%
2014-11-26	0	74.30	74.20	74.45	71.60	74.45	3,677,489	266,937,177	72.587	31.28	31.24	31.35	30.15	31.35	8,734,263	30.562	3.84%
2014-11-25	0	71.55	71.40	72.00	71.30	73.00	7,672,698	552,154,620	71.964	30.13	30.06	30.32	30.02	30.74	18,223,131	30.300	-0.76%
2014-11-24	0	72.10	72.00	72.10	71.60	72.60	3,719,583	268,187,762	72.102	30.36	30.32	30.36	30.15	30.57	8,834,239	30.358	-0.14%
2014-11-21	0	72.20	72.20	72.35	72.05	73.00	3,000,183	216,776,907	72.255	30.40	30.40	30.46	30.34	30.74	7,125,620	30.422	-0.48%
2014-11-20	0	72.55	72.55	72.70	72.10	73.15	3,118,538	226,637,898	72.674	30.55	30.55	30.61	30.36	30.80	7,406,720	30.599	-0.41%
2014-11-19	0	72.85	72.60	73.00	72.60	73.65	2,125,671	155,198,203	73.011	30.67	30.57	30.74	30.57	31.01	5,048,600	30.741	-0.82%
2014-11-18	0	73.45	73.35	73.75	73.30	75.70	2,409,350	178,423,524	74.055	30.93	30.88	31.05	30.86	31.87	5,722,355	31.180	-1.87%
2014-11-17	0	74.85	74.80	75.00	74.75	76.50	1,796,154	135,240,477	75.294	31.51	31.49	31.58	31.47	32.21	4,265,976	31.702	-1.58%
2014-11-14	0	76.05	75.85	76.20	75.30	76.25	2,052,444	155,575,103	75.800	32.02	31.94	32.08	31.70	32.10	4,874,681	31.915	0.13%
2014-11-13	0	75.95	75.65	75.95	75.30	76.00	2,579,549	195,254,598	75.693	31.98	31.85	31.98	31.70	32.00	6,126,588	31.870	0.66%
2014-11-12	0	75.45	75.10	75.50	75.00	76.00	1,504,591	113,556,902	75.474	31.77	31.62	31.79	31.58	32.00	3,573,496	31.778	-0.59%
2014-11-11	0	75.90	75.70	75.90	75.35	76.00	2,383,644	180,149,547	75.577	31.96	31.87	31.96	31.73	32.00	5,661,301	31.821	1.27%
2014-11-10	0	74.95	74.85	75.05	74.60	75.60	2,367,267	177,772,125	75.096	31.56	31.51	31.60	31.41	31.83	5,622,405	31.619	1.63%
2014-11-07	0	73.75	73.65	73.70	73.50	74.35	1,466,789	108,437,422	73.928	31.05	31.01	31.03	30.95	31.30	3,483,714	31.127	-1.86%
2014-11-06	0	75.15	75.00	75.15	74.80	75.80	891,611	67,026,052	75.174	31.64	31.58	31.64	31.49	31.91	2,117,631	31.651	-0.27%
2014-11-05	0	75.35	75.00	75.35	74.00	75.35	2,732,102	204,789,496	74.957	31.73	31.58	31.73	31.16	31.73	6,488,911	31.560	1.21%
2014-11-04	0	74.45	74.20	74.60	73.55	74.80	1,323,618	98,323,448	74.284	31.35	31.24	31.41	30.97	31.49	3,143,674	31.277	0.40%
2014-11-03	0	74.15	74.15	74.30	73.50	75.00	1,493,398	110,498,459	73.991	31.22	31.22	31.28	30.95	31.58	3,546,912	31.153	-0.94%
2014-10-31	0	74.85	74.85	74.95	73.90	74.95	2,089,171	155,956,436	74.650	31.51	31.51	31.56	31.11	31.56	4,961,910	31.431	0.60%
2014-10-30	0	74.40	74.15	74.45	73.80	74.60	1,980,180	147,278,316	74.376	31.33	31.22	31.35	31.07	31.41	4,703,050	31.315	0.68%
2014-10-29	0	73.90	73.80	74.00	73.75	74.60	2,948,863	218,850,288	74.215	31.11	31.07	31.16	31.05	31.41	7,003,731	31.248	-0.67%
2014-10-28	0	74.40	74.40	74.45	73.30	74.90	3,491,472	259,240,073	74.250	31.33	31.33	31.35	30.86	31.54	8,292,461	31.262	1.50%
2014-10-27	0	73.30	73.15	73.30	72.40	74.80	2,887,077	212,853,488	73.726	30.86	30.80	30.86	30.48	31.49	6,856,986	31.042	0.96%
2014-10-24	0	72.60	72.50	72.65	71.25	72.65	1,196,168	86,185,936	72.052	30.57	30.53	30.59	30.00	30.59	2,840,973	30.337	-0.14%
2014-10-23	0	72.70	72.55	72.80	72.05	73.00	1,328,851	96,379,164	72.528	30.61	30.55	30.65	30.34	30.74	3,156,103	30.537	-0.41%
2014-10-22	0	73.00	72.75	72.95	72.50	73.00	2,344,267	170,826,734	72.870	30.74	30.63	30.71	30.53	30.74	5,567,779	30.681	0.90%
2014-10-21	0	72.35	72.15	72.35	71.75	72.90	1,610,370	116,549,731	72.375	30.46	30.38	30.46	30.21	30.69	3,824,728	30.473	0.14%
2014-10-20	0	72.25	72.15	72.40	71.40	72.80	1,158,599	83,767,968	72.301	30.42	30.38	30.48	30.06	30.65	2,751,744	30.442	0.35%
2014-10-17	0	72.00	72.00	72.10	71.40	72.60	2,311,596	166,616,995	72.079	30.32	30.32	30.36	30.06	30.57	5,490,183	30.348	-0.21%
2014-10-16	0	72.15	71.95	72.30	71.60	73.00	4,046,137	293,279,351	72.484	30.38	30.29	30.44	30.15	30.74	9,609,825	30.519	-0.41%
2014-10-15	0	72.45	72.35	72.55	71.85	73.00	3,028,101	219,238,062	72.401	30.50	30.46	30.55	30.25	30.74	7,191,927	30.484	0.49%
2014-10-14	0	72.10	71.95	72.20	71.00	72.30	4,020,649	288,813,785	71.833	30.36	30.29	30.40	29.89	30.44	9,549,289	30.245	1.19%
2014-10-13	0	71.25	70.95	71.25	69.50	71.30	2,140,606	151,084,389	70.580	30.00	29.87	30.00	29.26	30.02	5,084,071	29.717	1.79%
2014-10-10	0	70.00	69.85	70.10	69.15	70.20	2,016,420	140,692,165	69.773	29.47	29.41	29.52	29.12	29.56	4,789,122	29.377	-1.13%
2014-10-09	0	70.80	70.75	70.95	70.05	72.00	1,811,210	128,247,787	70.808	29.81	29.79	29.87	29.49	30.32	4,301,735	29.813	1.22%
2014-10-08	0	69.95	69.85	70.00	69.60	70.40	1,654,668	115,790,505	69.978	29.45	29.41	29.47	29.30	29.64	3,929,939	29.464	-0.50%
2014-10-07	0	70.30	70.25	70.35	68.80	70.80	2,841,819	198,701,380	69.920	29.60	29.58	29.62	28.97	29.81	6,749,495	29.439	1.30%
2014-10-06	0	69.40	69.20	69.35	68.25	69.65	2,216,283	152,364,683	68.748	29.22	29.14	29.20	28.74	29.33	5,263,809	28.946	0.00%
2014-10-03	0	69.40	69.20	69.40	67.50	70.40	4,588,862	315,564,664	68.768	29.22	29.14	29.22	28.42	29.64	10,898,830	28.954	1.09%
2014-09-30	0	68.65	68.45	68.75	68.05	69.80	4,002,692	275,064,844	68.720	28.90	28.82	28.95	28.65	29.39	9,506,640	28.934	-0.65%
2014-09-29	0	69.10	69.05	69.10	68.25	69.50	3,817,580	263,228,063	68.952	29.09	29.07	29.09	28.74	29.26	9,066,988	29.031	-1.07%
2014-09-26	0	69.85	69.70	69.90	69.05	70.00	1,356,471	94,533,571	69.691	29.41	29.35	29.43	29.07	29.47	3,221,702	29.343	0.50%
2014-09-25	0	69.50	69.40	69.60	69.25	70.30	2,413,872	168,462,034	69.789	29.26	29.22	29.30	29.16	29.60	5,733,095	29.384	-0.57%
2014-09-24	0	69.90	69.75	70.00	68.80	70.00	2,211,541	154,172,807	69.713	29.43	29.37	29.47	28.97	29.47	5,252,546	29.352	1.67%
2014-09-23	0	68.75	68.70	68.85	68.05	69.50	2,498,548	172,260,208	68.944	28.95	28.93	28.99	28.65	29.26	5,934,206	29.028	0.44%
2014-09-22	0	68.45	68.25	68.45	68.00	68.95	2,032,276	138,851,287	68.323	28.82	28.74	28.82	28.63	29.03	4,826,781	28.767	-0.36%
2014-09-19	0	68.70	68.55	68.90	68.20	69.45	3,086,127	212,091,617	68.724	28.93	28.86	29.01	28.72	29.24	7,329,742	28.936	-0.58%
2014-09-18	0	69.10	69.05	69.15	68.80	69.75	2,321,094	160,382,308	69.098	29.09	29.07	29.12	28.97	29.37	5,512,741	29.093	-1.07%
2014-09-17	0	69.85	69.75	69.85	69.75	70.70	2,384,178	167,063,829	70.072	29.41	29.37	29.41	29.37	29.77	5,662,570	29.503	0.58%
2014-09-16	0	69.45	69.40	69.50	68.40	71.15	1,470,199	102,495,838	69.716	29.24	29.22	29.26	28.80	29.96	3,491,813	29.353	-0.43%
2014-09-15	0	69.75	69.70	69.80	69.30	71.00	3,159,268	220,782,421	69.884	29.37	29.35	29.39	29.18	29.89	7,503,456	29.424	-1.76%
2014-09-12	0	71.00	71.00	71.15	70.85	71.85	1,637,341	116,460,962	71.128	29.89	29.89	29.96	29.83	30.25	3,888,786	29.948	-1.11%
2014-09-11	0	71.80	71.65	71.90	71.50	73.00	1,894,221	136,524,022	72.074	30.23	30.17	30.27	30.10	30.74	4,498,892	30.346	-0.55%
2014-09-10	0	72.20	72.05	72.25	72.05	72.70	1,741,479	125,926,843	72.310	30.40	30.34	30.42	30.34	30.61	4,136,120	30.446	-0.28%
2014-09-08	0	72.40	72.40	72.45	72.00	73.50	1,913,263	138,333,492	72.302	30.48	30.48	30.50	30.32	30.95	4,544,118	30.442	-1.76%
2014-09-05	0	73.70	73.40	73.70	73.20	74.80	2,455,310	181,173,010	73.788	31.03	30.90	31.03	30.82	31.49	5,831,513	31.068	-0.41%
2014-09-04	0	74.00	74.00	74.20	73.25	74.30	2,418,559	178,465,883	73.790	31.16	31.16	31.24	30.84	31.28	5,744,227	31.069	-0.13%
2014-09-03	0	74.10	74.10	74.20	71.00	74.25	3,252,599	237,613,094	73.053	31.20	31.20	31.24	29.89	31.26	7,725,123	30.758	2.70%
2014-09-02	0	72.15	72.10	72.35	71.85	72.60	1,755,428	126,763,364	72.212	30.38	30.36	30.46	30.25	30.57	4,169,250	30.404	-0.62%
2014-09-01	0	72.60	72.40	72.60	70.70	72.95	3,018,933	218,052,349	72.228	30.57	30.48	30.57	29.77	30.71	7,170,152	30.411	2.83%
2014-08-29	0	70.60	70.50	70.60	70.35	72.90	4,104,253	293,127,320	71.420	29.73	29.68	29.73	29.62	30.69	9,747,854	30.071	-2.49%
2014-08-28	0	72.40	72.15	72.40	72.10	73.45	2,522,977	183,001,380	72.534	30.48	30.38	30.48	30.36	30.93	5,992,226	30.540	-1.23%
2014-08-27	0	73.30	73.20	73.35	73.05	74.55	2,586,831	191,510,488	74.033	30.86	30.82	30.88	30.76	31.39	6,143,883	31.171	0.14%
2014-08-26	0	73.20	73.05	73.20	72.80	74.00	1,761,260	129,026,277	73.258	30.82	30.76	30.82	30.65	31.16	4,183,101	30.845	-0.41%
2014-08-25	0	73.50	73.50	73.75	72.30	74.00	1,960,360	143,326,784	73.112	30.95	30.95	31.05	30.44	31.16	4,655,976	30.783	-0.38%
2014-08-22	0	74.45	74.35	74.45	74.20	75.85	3,306,848	247,817,910	74.941	31.06	31.02	31.06	30.96	31.65	7,925,290	31.269	0.00%
2014-08-21	0	74.45	74.30	74.50	74.10	74.80	2,302,538	171,445,877	74.460	31.06	31.00	31.09	30.92	31.21	5,518,331	31.068	-0.07%
2014-08-20	0	74.50	74.40	74.45	73.55	74.95	4,285,854	319,773,668	74.611	31.09	31.04	31.06	30.69	31.27	10,271,605	31.132	1.92%
2014-08-19	0	73.10	72.95	73.15	71.85	73.25	2,129,242	154,943,330	72.769	30.50	30.44	30.52	29.98	30.56	5,103,005	30.363	0.48%
2014-08-18	0	72.75	72.60	72.75	71.65	72.80	1,189,506	86,157,783	72.432	30.36	30.29	30.36	29.90	30.38	2,850,805	30.222	0.41%
2014-08-15	0	72.45	72.45	72.50	71.75	72.80	2,260,348	163,849,218	72.488	30.23	30.23	30.25	29.94	30.38	5,417,217	30.246	1.33%
2014-08-14	0	71.50	71.50	71.60	71.40	72.80	1,991,128	143,358,448	71.999	29.83	29.83	29.88	29.79	30.38	4,771,997	30.042	-1.04%
2014-08-13	0	72.25	72.05	72.25	71.60	72.30	2,404,120	173,152,589	72.023	30.15	30.06	30.15	29.88	30.17	5,761,785	30.052	0.77%
2014-08-12	0	71.70	71.55	71.65	71.15	72.00	2,485,842	178,486,452	71.801	29.92	29.85	29.90	29.69	30.04	5,957,643	29.959	0.42%
2014-08-11	0	71.40	71.35	71.55	71.00	71.80	1,685,234	120,340,718	71.409	29.79	29.77	29.85	29.62	29.96	4,038,882	29.796	0.92%
2014-08-08	0	70.75	70.55	70.80	70.20	71.30	1,764,017	124,962,472	70.840	29.52	29.44	29.54	29.29	29.75	4,227,696	29.558	-0.07%
2014-08-07	0	70.80	70.75	70.85	69.60	70.95	2,706,048	190,958,914	70.567	29.54	29.52	29.56	29.04	29.60	6,485,395	29.444	1.94%
2014-08-06	0	69.45	69.45	69.60	69.10	69.80	1,149,835	79,954,299	69.535	28.98	28.98	29.04	28.83	29.12	2,755,729	29.014	0.22%
2014-08-05	0	69.30	69.20	69.40	69.10	69.95	1,706,350	118,342,761	69.354	28.92	28.87	28.96	28.83	29.19	4,089,489	28.938	-0.14%
2014-08-04	0	69.40	69.40	69.50	69.20	70.40	1,805,096	125,489,812	69.520	28.96	28.96	29.00	28.87	29.37	4,326,147	29.007	-0.36%
2014-08-01	0	69.65	69.70	69.75	69.35	70.50	2,413,836	168,882,123	69.964	29.06	29.08	29.10	28.94	29.42	5,785,071	29.193	0.43%
2014-07-31	0	69.35	69.20	69.40	69.20	70.00	2,283,437	159,175,554	69.709	28.94	28.87	28.96	28.87	29.21	5,472,553	29.086	0.22%
2014-07-30	0	69.20	69.15	69.25	68.80	69.50	3,522,655	243,662,075	69.170	28.87	28.85	28.89	28.71	29.00	8,442,500	28.861	1.10%
2014-07-29	0	68.45	68.45	68.50	68.30	69.85	4,082,733	280,433,624	68.688	28.56	28.56	28.58	28.50	29.15	9,784,799	28.660	-1.30%
2014-07-28	0	69.35	69.25	69.45	69.20	70.00	1,345,659	93,625,612	69.576	28.94	28.89	28.98	28.87	29.21	3,225,046	29.031	-0.29%
2014-07-25	0	69.55	69.30	69.50	68.80	69.65	2,360,096	163,420,899	69.243	29.02	28.92	29.00	28.71	29.06	5,656,276	28.892	-1.49%
2014-07-24	0	70.60	70.30	70.60	69.85	70.65	2,738,721	192,664,457	70.348	29.46	29.33	29.46	29.15	29.48	6,563,700	29.353	0.71%
2014-07-23	0	70.10	70.10	70.20	69.70	70.20	2,821,278	197,346,579	69.949	29.25	29.25	29.29	29.08	29.29	6,761,559	29.187	0.86%
2014-07-22	0	69.50	69.50	69.55	68.30	69.70	2,360,634	163,518,615	69.269	29.00	29.00	29.02	28.50	29.08	5,657,566	28.903	0.80%
2014-07-21	0	68.95	68.80	69.00	68.15	69.00	1,573,054	108,097,712	68.718	28.77	28.71	28.79	28.44	28.79	3,770,028	28.673	0.44%
2014-07-18	0	68.65	68.55	68.75	68.05	68.90	1,075,609	73,849,211	68.658	28.64	28.60	28.69	28.39	28.75	2,577,836	28.648	-0.29%
2014-07-17	0	68.85	68.75	68.95	68.60	69.00	1,252,365	86,185,651	68.818	28.73	28.69	28.77	28.62	28.79	3,001,455	28.715	0.07%
2014-07-16	0	68.80	68.65	68.85	68.45	68.90	1,987,170	136,477,273	68.679	28.71	28.64	28.73	28.56	28.75	4,762,511	28.657	0.81%
2014-07-15	0	68.25	68.10	68.25	67.65	68.35	1,696,347	115,327,837	67.986	28.48	28.41	28.48	28.23	28.52	4,065,516	28.367	0.81%
2014-07-14	0	67.70	67.50	67.75	67.35	68.15	1,181,000	79,997,286	67.737	28.25	28.16	28.27	28.10	28.44	2,830,420	28.263	-0.44%
2014-07-11	0	68.00	67.85	68.05	67.40	68.15	1,309,648	88,713,707	67.739	28.37	28.31	28.39	28.12	28.44	3,138,741	28.264	0.67%
2014-07-10	0	67.55	67.40	67.70	67.10	68.40	1,645,705	111,126,468	67.525	28.19	28.12	28.25	28.00	28.54	3,944,145	28.175	0.07%
2014-07-09	0	67.50	67.30	67.50	67.25	68.50	2,230,982	151,002,785	67.684	28.16	28.08	28.16	28.06	28.58	5,346,838	28.242	-1.32%
2014-07-08	0	68.40	68.20	68.50	67.55	68.50	1,395,470	95,105,999	68.153	28.54	28.46	28.58	28.19	28.58	3,344,425	28.437	0.37%
2014-07-07	0	68.15	68.00	68.15	67.40	68.30	1,053,756	71,497,624	67.850	28.44	28.37	28.44	28.12	28.50	2,525,463	28.311	-0.15%
2014-07-04	0	68.25	68.20	68.25	67.85	68.65	763,376	52,065,308	68.204	28.48	28.46	28.48	28.31	28.64	1,829,530	28.458	0.07%
2014-07-03	0	68.20	68.20	68.40	68.10	69.50	1,484,409	101,727,204	68.530	28.46	28.46	28.54	28.41	29.00	3,557,579	28.595	-1.09%
2014-07-02	0	68.95	68.80	69.00	68.10	69.00	3,068,470	210,499,234	68.601	28.77	28.71	28.79	28.41	28.79	7,353,986	28.624	1.77%
2014-06-30	0	67.75	67.80	67.90	66.45	68.50	3,215,651	217,362,703	67.595	28.27	28.29	28.33	27.73	28.58	7,706,725	28.204	-0.88%
2014-06-27	0	68.35	68.25	68.45	67.50	68.50	2,035,482	138,692,040	68.137	28.52	28.48	28.56	28.16	28.58	4,878,297	28.430	0.59%
2014-06-26	0	67.95	68.00	68.10	67.00	68.10	3,053,485	206,279,930	67.556	28.35	28.37	28.41	27.96	28.41	7,318,073	28.188	1.95%
2014-06-25	0	66.65	66.65	66.75	66.15	66.85	1,440,995	96,049,400	66.655	27.81	27.81	27.85	27.60	27.89	3,453,531	27.812	0.23%
2014-06-24	0	66.50	66.60	66.80	65.25	66.80	2,207,333	146,032,821	66.158	27.75	27.79	27.87	27.23	27.87	5,290,160	27.605	1.92%
2014-06-23	0	65.25	65.20	65.35	65.10	67.00	3,014,955	198,297,477	65.771	27.23	27.20	27.27	27.16	27.96	7,225,731	27.443	-1.14%
2014-06-20	0	66.00	65.90	66.15	65.90	66.85	1,709,185	113,173,555	66.215	27.54	27.50	27.60	27.50	27.89	4,096,284	27.628	-0.83%
2014-06-19	0	66.55	66.40	66.45	66.30	67.15	1,312,277	87,335,149	66.552	27.77	27.71	27.73	27.66	28.02	3,145,042	27.769	-0.37%
2014-06-18	0	66.80	66.70	66.75	66.35	67.00	1,059,843	70,711,655	66.719	27.87	27.83	27.85	27.68	27.96	2,540,051	27.839	0.00%
2014-06-17	0	66.80	66.70	66.85	66.50	67.10	1,094,533	73,132,923	66.817	27.87	27.83	27.89	27.75	28.00	2,623,190	27.879	-0.30%
2014-06-16	0	67.00	66.90	67.00	66.40	67.05	1,788,579	119,625,396	66.883	27.96	27.91	27.96	27.71	27.98	4,286,562	27.907	0.75%
2014-06-13	0	66.50	66.50	66.55	65.50	66.70	1,582,339	105,007,352	66.362	27.75	27.75	27.77	27.33	27.83	3,792,281	27.690	1.14%
2014-06-12	0	65.75	65.75	65.85	65.30	65.90	1,275,907	83,695,632	65.597	27.43	27.43	27.48	27.25	27.50	3,057,877	27.371	0.46%
2014-06-11	0	65.45	65.30	65.45	65.15	66.70	3,181,747	208,430,922	65.508	27.31	27.25	27.31	27.18	27.83	7,625,469	27.334	-1.50%
2014-06-10	0	66.45	66.30	66.50	66.05	66.80	1,838,627	122,118,225	66.418	27.73	27.66	27.75	27.56	27.87	4,406,508	27.713	0.00%
2014-06-09	0	66.45	66.40	66.45	66.30	66.90	1,246,499	82,851,650	66.467	27.73	27.71	27.73	27.66	27.91	2,987,397	27.734	0.08%
2014-06-06	0	66.40	66.40	66.55	66.35	67.05	1,754,341	116,906,363	66.638	27.71	27.71	27.77	27.68	27.98	4,204,506	27.805	-0.38%
2014-06-05	0	66.65	66.65	66.75	66.65	67.80	1,432,640	95,957,408	66.979	27.81	27.81	27.85	27.81	28.29	3,433,508	27.947	-1.41%
2014-06-04	0	67.60	67.45	67.65	67.20	67.80	2,282,396	153,916,885	67.437	28.21	28.14	28.23	28.04	28.29	5,470,058	28.138	0.67%
2014-06-03	0	67.15	67.10	67.15	66.70	68.00	3,588,643	241,606,247	67.325	28.02	28.00	28.02	27.83	28.37	8,600,648	28.092	-0.52%
2014-05-30	0	67.50	67.40	67.65	66.75	67.75	4,784,869	322,251,592	67.348	28.16	28.12	28.23	27.85	28.27	11,467,559	28.101	1.28%
2014-05-29	0	66.65	66.60	66.70	66.40	67.50	1,319,026	88,217,303	66.881	27.81	27.79	27.83	27.71	28.16	3,161,217	27.906	0.23%
2014-05-28	0	66.50	66.45	66.60	66.25	67.00	3,398,951	226,449,570	66.623	27.75	27.73	27.79	27.64	27.96	8,146,027	27.799	-0.67%
2014-05-27	0	66.95	66.95	67.00	66.80	67.55	2,161,090	144,932,628	67.065	27.94	27.94	27.96	27.87	28.19	5,179,332	27.983	-0.15%
2014-05-26	0	67.05	67.10	67.20	66.85	68.65	2,691,821	181,000,928	67.241	27.98	28.00	28.04	27.89	28.64	6,451,298	28.057	-1.03%
2014-05-23	0	67.75	67.70	67.90	67.30	68.25	1,707,607	115,771,757	67.798	28.27	28.25	28.33	28.08	28.48	4,092,502	28.289	0.15%
2014-05-22	0	67.65	67.65	67.90	67.55	68.45	1,670,069	113,347,439	67.870	28.23	28.23	28.33	28.19	28.56	4,002,537	28.319	-0.51%
2014-05-21	0	68.00	68.00	68.05	67.70	68.80	3,874,950	264,308,552	68.210	28.37	28.37	28.39	28.25	28.71	9,286,820	28.461	0.15%
2014-05-20	0	67.90	67.90	68.00	67.55	68.70	2,954,418	200,850,523	67.983	28.33	28.33	28.37	28.19	28.67	7,080,646	28.366	-0.00%
2014-05-19	0	69.80	69.75	69.90	69.10	70.00	1,721,043	119,879,521	69.655	28.33	28.31	28.37	28.05	28.41	4,240,122	28.273	0.22%
2014-05-16	0	69.65	69.50	69.70	69.10	69.70	1,246,674	86,532,461	69.411	28.27	28.21	28.29	28.05	28.29	3,071,422	28.173	-0.14%
2014-05-15	0	69.75	69.60	69.75	69.45	70.15	2,142,481	149,338,880	69.704	28.31	28.25	28.31	28.19	28.47	5,278,415	28.292	-0.14%
2014-05-14	0	69.85	69.70	69.85	69.00	69.95	2,105,441	146,294,678	69.484	28.35	28.29	28.35	28.01	28.39	5,187,160	28.203	0.43%
2014-05-13	0	69.55	69.40	69.60	68.65	69.75	2,371,700	164,165,910	69.219	28.23	28.17	28.25	27.86	28.31	5,843,141	28.095	0.36%
2014-05-12	0	69.30	69.30	69.35	67.20	70.10	5,337,056	370,060,051	69.338	28.13	28.13	28.15	27.28	28.45	13,148,867	28.144	3.05%
2014-05-09	0	67.25	67.20	67.35	66.05	67.50	2,395,031	160,754,060	67.120	27.30	27.28	27.34	26.81	27.40	5,900,621	27.244	1.66%
2014-05-08	0	66.15	66.15	66.25	65.80	68.00	3,258,862	216,823,052	66.533	26.85	26.85	26.89	26.71	27.60	8,028,835	27.006	-1.49%
2014-05-07	0	67.15	67.05	67.15	66.50	67.70	2,751,402	184,699,201	67.129	27.26	27.22	27.26	26.99	27.48	6,778,610	27.247	-0.67%
2014-05-05	0	67.60	67.60	67.75	67.05	68.90	2,162,981	146,032,334	67.514	27.44	27.44	27.50	27.22	27.97	5,328,921	27.404	-1.10%
2014-05-02	0	68.35	68.30	68.40	67.10	68.55	2,673,368	181,882,343	68.035	27.74	27.72	27.76	27.24	27.82	6,586,358	27.615	2.01%
2014-04-30	0	67.00	66.85	67.00	66.85	67.95	3,864,226	260,033,523	67.293	27.19	27.13	27.19	27.13	27.58	9,520,266	27.314	-1.62%
2014-04-29	0	68.10	67.95	68.15	67.35	68.15	4,490,586	304,191,748	67.740	27.64	27.58	27.66	27.34	27.66	11,063,425	27.495	1.34%
2014-04-28	0	67.20	67.20	67.25	65.85	67.30	4,275,388	284,613,636	66.570	27.28	27.28	27.30	26.73	27.32	10,533,243	27.021	1.66%
2014-04-25	0	66.10	66.00	66.20	65.65	67.70	4,386,062	290,245,308	66.174	26.83	26.79	26.87	26.65	27.48	10,805,910	26.860	-2.44%
2014-04-24	0	67.75	67.65	67.75	67.40	70.20	3,841,222	262,301,225	68.286	27.50	27.46	27.50	27.36	28.49	9,463,592	27.717	-3.15%
2014-04-23	0	69.95	69.95	70.10	69.30	70.90	2,473,144	172,982,110	69.944	28.39	28.39	28.45	28.13	28.78	6,093,068	28.390	0.00%
2014-04-22	0	69.95	69.85	69.90	69.15	70.25	1,778,596	124,381,789	69.933	28.39	28.35	28.37	28.07	28.51	4,381,914	28.385	0.58%
2014-04-17	0	69.55	69.45	69.55	69.15	70.00	1,214,721	84,516,423	69.577	28.23	28.19	28.23	28.07	28.41	2,992,700	28.241	-0.50%
2014-04-16	0	69.90	69.80	69.90	69.05	70.25	2,649,616	185,173,334	69.887	28.37	28.33	28.37	28.03	28.51	6,527,840	28.367	0.87%
2014-04-15	0	69.30	69.35	69.40	69.00	69.70	2,793,392	193,937,769	69.427	28.13	28.15	28.17	28.01	28.29	6,882,060	28.180	0.14%
2014-04-14	0	69.20	69.15	69.20	68.30	69.40	2,288,199	157,226,189	68.712	28.09	28.07	28.09	27.72	28.17	5,637,420	27.890	1.10%
2014-04-11	0	68.45	68.50	68.55	67.80	69.90	3,076,903	212,029,436	68.910	27.78	27.80	27.82	27.52	28.37	7,580,544	27.970	-1.16%
2014-04-10	0	69.25	69.20	69.40	68.70	69.45	3,164,446	218,871,717	69.166	28.11	28.09	28.17	27.88	28.19	7,796,223	28.074	0.44%
2014-04-09	0	68.95	68.90	69.00	68.05	69.00	3,399,538	232,860,871	68.498	27.99	27.97	28.01	27.62	28.01	8,375,418	27.803	1.25%
2014-04-08	0	68.10	68.10	68.15	67.65	68.25	3,616,855	246,227,286	68.078	27.64	27.64	27.66	27.46	27.70	8,910,820	27.632	0.96%
2014-04-07	0	67.45	67.40	67.45	67.15	68.70	2,535,153	171,874,187	67.796	27.38	27.36	27.38	27.26	27.88	6,245,839	27.518	-1.24%
2014-04-04	0	68.30	68.20	68.40	67.75	68.40	2,322,979	158,215,334	68.109	27.72	27.68	27.76	27.50	27.76	5,723,107	27.645	0.52%
2014-04-03	0	67.95	67.85	68.00	67.35	68.00	1,868,295	126,499,311	67.708	27.58	27.54	27.60	27.34	27.60	4,602,905	27.482	1.19%
2014-04-02	0	67.15	67.10	67.20	67.00	68.00	2,178,928	146,742,495	67.346	27.26	27.24	27.28	27.19	27.60	5,368,210	27.335	-1.03%
2014-04-01	0	67.85	67.80	67.90	66.70	68.00	3,004,967	202,470,481	67.379	27.54	27.52	27.56	27.07	27.60	7,403,316	27.349	0.89%
2014-03-31	0	67.25	67.25	67.45	66.70	67.55	2,549,542	171,519,829	67.275	27.30	27.30	27.38	27.07	27.42	6,281,289	27.306	-0.44%
2014-03-28	0	67.55	67.45	67.55	66.75	67.60	3,092,208	208,145,484	67.313	27.42	27.38	27.42	27.09	27.44	7,618,251	27.322	0.90%
2014-03-27	0	66.95	66.80	66.95	65.60	67.00	4,040,741	269,174,906	66.615	27.17	27.11	27.17	26.63	27.19	9,955,145	27.039	1.83%
2014-03-26	0	65.75	65.75	65.90	64.60	65.95	3,547,527	232,167,730	65.445	26.69	26.69	26.75	26.22	26.77	8,740,017	26.564	1.78%
2014-03-25	0	64.60	64.60	64.65	63.95	64.70	1,606,188	103,424,426	64.391	26.22	26.22	26.24	25.96	26.26	3,957,154	26.136	0.47%
2014-03-24	0	64.30	64.15	64.30	63.80	64.70	1,886,888	120,913,104	64.081	26.10	26.04	26.10	25.90	26.26	4,648,713	26.010	0.55%
2014-03-21	0	63.95	63.85	64.00	63.30	64.00	4,084,594	260,281,947	63.723	25.96	25.92	25.98	25.69	25.98	10,063,186	25.865	0.39%
2014-03-20	0	63.70	63.60	63.70	63.60	64.35	2,596,578	165,962,147	63.916	25.86	25.81	25.86	25.81	26.12	6,397,171	25.943	-0.31%
2014-03-19	0	63.90	63.90	64.00	63.50	64.20	2,507,743	160,077,207	63.833	25.94	25.94	25.98	25.77	26.06	6,178,309	25.910	0.16%
2014-03-18	0	63.80	63.70	63.85	63.55	64.30	1,747,712	111,306,437	63.687	25.90	25.86	25.92	25.79	26.10	4,305,826	25.850	-0.39%
2014-03-17	0	64.05	64.00	64.05	63.40	64.15	2,382,222	152,158,397	63.872	26.00	25.98	26.00	25.73	26.04	5,869,064	25.925	0.63%
2014-03-14	0	63.65	63.60	63.85	63.55	64.00	1,517,236	96,742,064	63.762	25.84	25.81	25.92	25.79	25.98	3,738,004	25.881	-0.39%
2014-03-13	0	63.90	63.85	64.10	63.40	64.25	3,226,144	205,980,187	63.847	25.94	25.92	26.02	25.73	26.08	7,948,228	25.915	0.47%
2014-03-12	0	63.60	63.60	63.65	63.25	63.90	2,322,679	147,765,147	63.618	25.81	25.81	25.84	25.67	25.94	5,722,368	25.822	-0.39%
2014-03-11	0	63.85	63.85	64.00	63.35	64.10	1,670,839	106,545,479	63.768	25.92	25.92	25.98	25.71	26.02	4,116,434	25.883	-0.08%
2014-03-10	0	63.90	63.90	64.00	63.20	64.15	1,759,646	111,958,350	63.625	25.94	25.94	25.98	25.65	26.04	4,335,228	25.825	-1.16%
2014-03-07	0	64.65	64.65	64.85	63.85	64.85	2,123,469	136,900,140	64.470	26.24	26.24	26.32	25.92	26.32	5,231,576	26.168	-0.46%
2014-03-06	0	64.95	64.85	65.00	64.50	65.05	1,474,421	95,613,644	64.848	26.36	26.32	26.38	26.18	26.40	3,632,521	26.322	0.78%
2014-03-05	0	64.45	64.45	64.50	64.00	65.00	2,132,825	137,701,460	64.563	26.16	26.16	26.18	25.98	26.38	5,254,626	26.206	-0.77%
2014-03-04	0	64.95	64.90	65.05	64.20	65.10	2,270,689	147,414,996	64.921	26.36	26.34	26.40	26.06	26.42	5,594,281	26.351	0.31%
2014-03-03	0	64.75	64.60	64.75	64.30	65.15	1,961,982	126,944,815	64.702	26.28	26.22	26.28	26.10	26.44	4,833,721	26.262	-0.15%
2014-02-28	0	64.85	64.80	64.85	64.60	65.30	3,647,477	236,988,141	64.973	26.32	26.30	26.32	26.22	26.50	8,986,263	26.372	-0.54%
2014-02-27	0	65.20	65.20	65.35	64.05	65.35	5,512,694	357,381,203	64.829	26.46	26.46	26.53	26.00	26.53	13,581,586	26.314	0.93%
2014-02-26	0	64.60	64.55	64.75	62.60	64.75	5,776,617	370,035,792	64.058	26.22	26.20	26.28	25.41	26.28	14,231,811	26.001	2.78%
2014-02-25	0	62.85	62.85	63.00	62.65	63.35	4,463,607	281,133,627	62.984	25.51	25.51	25.57	25.43	25.71	10,996,957	25.565	-0.16%
2014-02-24	0	62.95	62.85	63.05	62.20	63.05	2,400,036	150,838,562	62.848	25.55	25.51	25.59	25.25	25.59	5,912,952	25.510	0.32%
2014-02-21	0	62.75	62.75	62.85	62.40	62.90	2,935,922	184,052,351	62.690	25.47	25.47	25.51	25.33	25.53	7,233,210	25.445	0.64%
2014-02-20	0	62.35	62.30	62.45	60.80	62.45	4,304,437	266,385,741	61.886	25.31	25.29	25.35	24.68	25.35	10,604,811	25.119	0.24%
2014-02-19	0	62.20	62.05	62.30	62.00	62.75	2,425,423	151,329,499	62.393	25.25	25.19	25.29	25.17	25.47	5,975,498	25.325	-0.72%
2014-02-18	0	62.65	62.60	62.70	62.10	62.90	1,399,518	87,637,328	62.620	25.43	25.41	25.45	25.21	25.53	3,447,983	25.417	0.56%
2014-02-17	0	62.30	62.00	62.40	62.00	63.00	3,212,510	200,929,288	62.546	25.29	25.17	25.33	25.17	25.57	7,914,638	25.387	-0.95%
2014-02-14	0	62.90	62.70	62.90	61.80	62.95	3,399,390	212,773,748	62.592	25.53	25.45	25.53	25.08	25.55	8,375,053	25.406	1.45%
2014-02-13	0	62.00	61.95	62.10	60.95	62.15	2,623,710	161,616,980	61.599	25.17	25.15	25.21	24.74	25.23	6,464,016	25.003	0.16%
2014-02-12	0	61.90	61.85	61.90	60.00	62.20	5,000,652	308,327,447	61.657	25.12	25.10	25.12	24.35	25.25	12,320,071	25.026	0.08%
2014-02-11	0	61.85	61.75	61.85	61.15	61.90	3,714,391	228,731,369	61.580	25.10	25.06	25.10	24.82	25.12	9,151,119	24.995	0.81%
2014-02-10	0	61.35	61.25	61.40	59.70	61.90	5,038,266	308,299,656	61.192	24.90	24.86	24.92	24.23	25.12	12,412,741	24.837	1.24%
2014-02-07	0	60.60	60.50	60.70	58.70	61.10	5,812,199	351,685,662	60.508	24.60	24.56	24.64	23.83	24.80	14,319,474	24.560	2.28%
2014-02-06	0	59.25	59.20	59.35	58.25	59.70	5,149,691	304,024,171	59.037	24.05	24.03	24.09	23.64	24.23	12,687,258	23.963	2.07%
2014-02-05	0	58.05	57.95	58.10	57.85	59.45	5,144,229	300,022,609	58.322	23.56	23.52	23.58	23.48	24.13	12,673,801	23.673	-1.78%
2014-02-04	0	59.10	59.15	59.20	58.45	60.70	6,873,778	410,539,637	59.725	23.99	24.01	24.03	23.72	24.64	16,934,879	24.242	1.37%
2014-01-30	0	58.30	58.05	58.30	57.85	59.30	3,976,807	232,290,963	58.411	23.66	23.56	23.66	23.48	24.07	9,797,631	23.709	-1.93%
2014-01-29	0	59.45	59.40	59.45	59.30	61.10	4,014,901	240,270,261	59.845	24.13	24.11	24.13	24.07	24.80	9,891,483	24.291	-1.98%
2014-01-28	0	60.65	60.50	60.55	60.35	62.00	4,736,400	287,885,749	60.782	24.62	24.56	24.58	24.50	25.17	11,669,035	24.671	-2.10%
2014-01-27	0	61.95	61.90	61.95	60.80	62.35	4,402,389	271,798,407	61.739	25.15	25.12	25.15	24.68	25.31	10,846,135	25.059	-0.72%
2014-01-24	0	62.40	62.40	62.45	61.65	62.90	4,958,267	309,776,027	62.477	25.33	25.33	25.35	25.02	25.53	12,215,648	25.359	-0.64%
2014-01-23	0	62.80	62.60	62.85	61.60	63.15	8,399,190	525,433,213	62.558	25.49	25.41	25.51	25.00	25.63	20,693,025	25.392	2.45%
2014-01-22	0	61.30	61.20	61.25	60.50	61.40	4,335,578	263,672,967	60.816	24.88	24.84	24.86	24.56	24.92	10,681,533	24.685	1.07%
2014-01-21	0	60.65	60.65	60.75	59.85	60.80	1,924,563	116,297,593	60.428	24.62	24.62	24.66	24.29	24.68	4,741,532	24.527	-0.08%
2014-01-20	0	60.70	60.55	60.75	59.85	60.75	2,674,908	161,350,033	60.320	24.64	24.58	24.66	24.29	24.66	6,590,152	24.484	0.58%
2014-01-17	0	60.35	60.20	60.40	59.35	60.80	3,459,978	208,072,767	60.137	24.50	24.43	24.52	24.09	24.68	8,524,324	24.409	1.51%
2014-01-16	0	59.45	59.45	59.50	59.00	60.00	2,641,801	156,722,725	59.324	24.13	24.13	24.15	23.95	24.35	6,508,587	24.079	-0.25%
2014-01-15	0	59.60	59.55	59.60	59.25	60.50	1,949,071	116,431,107	59.737	24.19	24.17	24.19	24.05	24.56	4,801,913	24.247	-0.58%
2014-01-14	0	59.95	60.00	60.05	58.40	60.05	3,230,783	192,256,115	59.508	24.33	24.35	24.37	23.70	24.37	7,959,657	24.154	1.35%
2014-01-13	0	59.15	59.10	59.15	58.35	60.80	5,451,429	322,570,446	59.172	24.01	23.99	24.01	23.68	24.68	13,430,647	24.017	-1.42%
2014-01-10	0	60.00	59.90	60.00	58.70	60.05	2,066,865	123,430,931	59.719	24.35	24.31	24.35	23.83	24.37	5,092,121	24.240	1.52%
2014-01-09	0	59.10	58.95	59.10	58.60	59.20	2,119,061	124,825,396	58.906	23.99	23.93	23.99	23.79	24.03	5,220,716	23.910	-0.42%
2014-01-08	0	59.35	59.25	59.45	58.45	60.15	3,387,089	201,160,980	59.391	24.09	24.05	24.13	23.72	24.41	8,344,747	24.106	0.42%
2014-01-07	0	59.10	59.05	59.10	58.75	60.20	4,528,947	269,243,937	59.450	23.99	23.97	23.99	23.85	24.43	11,157,935	24.130	-1.34%
2014-01-06	0	59.90	59.90	59.95	59.85	61.45	3,832,164	230,103,919	60.045	24.31	24.31	24.33	24.29	24.94	9,441,276	24.372	-1.48%
2014-01-03	0	60.80	60.60	60.85	60.60	61.70	4,049,562	246,643,160	60.906	24.68	24.60	24.70	24.60	25.04	9,976,877	24.721	-1.62%
2014-01-02	0	61.80	61.65	61.85	61.05	62.00	1,162,437	71,590,656	61.587	25.08	25.02	25.10	24.78	25.17	2,863,888	24.998	0.24%
2013-12-31	0	61.65	61.65	61.70	61.30	61.70	1,049,149	64,633,041	61.605	25.02	25.02	25.04	24.88	25.04	2,584,781	25.005	0.00%
2013-12-30	0	61.65	61.45	61.70	61.15	61.80	1,331,612	82,009,374	61.587	25.02	24.94	25.04	24.82	25.08	3,280,683	24.998	0.08%
2013-12-27	0	61.60	61.50	61.65	61.45	61.70	1,285,494	79,150,384	61.572	25.00	24.96	25.02	24.94	25.04	3,167,063	24.992	0.24%
2013-12-24	0	61.45	61.45	61.65	61.15	61.75	1,512,786	93,062,821	61.518	24.94	24.94	25.02	24.82	25.06	3,727,040	24.970	0.49%
2013-12-23	0	61.15	61.10	61.20	60.60	61.50	2,745,414	167,989,694	61.189	24.82	24.80	24.84	24.60	24.96	6,763,857	24.836	0.25%
2013-12-20	0	61.00	60.95	61.10	60.10	61.50	4,917,109	300,391,687	61.091	24.76	24.74	24.80	24.39	24.96	12,114,247	24.797	1.75%
2013-12-19	0	59.95	59.85	59.95	59.50	61.25	5,365,436	325,682,900	60.700	24.33	24.29	24.33	24.15	24.86	13,218,787	24.638	-1.32%
2013-12-18	0	60.75	60.70	60.75	59.95	61.20	5,009,474	304,308,061	60.747	24.66	24.64	24.66	24.33	24.84	12,341,806	24.657	1.33%
2013-12-17	0	59.95	59.90	60.00	59.70	60.10	4,581,631	274,472,567	59.907	24.33	24.31	24.35	24.23	24.39	11,287,732	24.316	0.50%
2013-12-16	0	59.65	59.60	59.65	59.60	60.25	3,930,905	235,868,350	60.004	24.21	24.19	24.21	24.19	24.46	9,684,543	24.355	1.19%
2013-12-13	0	58.95	58.85	59.00	58.80	59.80	4,587,815	271,310,103	59.137	23.93	23.89	23.95	23.87	24.27	11,302,968	24.003	-1.67%
2013-12-12	0	59.95	59.95	60.00	59.90	61.25	3,604,337	217,103,055	60.234	24.33	24.33	24.35	24.31	24.86	8,879,980	24.449	-1.07%
2013-12-11	0	60.60	60.60	60.65	60.30	61.10	2,782,138	168,741,828	60.652	24.60	24.60	24.62	24.48	24.80	6,854,334	24.618	-1.06%
2013-12-10	0	61.25	61.15	61.40	61.15	62.50	2,630,008	161,835,155	61.534	24.86	24.82	24.92	24.82	25.37	6,479,532	24.976	-1.21%
2013-12-09	0	62.00	61.90	62.05	61.80	62.15	1,154,305	71,492,132	61.935	25.17	25.12	25.19	25.08	25.23	2,843,853	25.139	0.32%
2013-12-06	0	61.80	61.85	61.90	61.60	62.80	2,780,105	172,076,574	61.896	25.08	25.10	25.12	25.00	25.49	6,849,325	25.123	-0.88%
2013-12-05	0	62.35	62.30	62.35	62.15	62.70	1,804,816	112,505,972	62.337	25.31	25.29	25.31	25.23	25.45	4,446,513	25.302	-0.72%
2013-12-04	0	62.80	62.70	62.80	62.10	63.00	4,525,259	283,795,776	62.714	25.49	25.45	25.49	25.21	25.57	11,148,849	25.455	0.08%
2013-12-03	0	62.75	62.60	62.75	62.60	63.05	3,301,712	207,661,020	62.895	25.47	25.41	25.47	25.41	25.59	8,134,405	25.529	-0.95%
2013-12-02	0	63.35	63.20	63.40	62.60	63.70	1,851,907	117,315,907	63.349	25.71	25.65	25.73	25.41	25.86	4,562,530	25.713	0.56%
2013-11-29	0	63.00	62.90	63.00	62.85	63.20	2,218,553	139,778,111	63.004	25.57	25.53	25.57	25.51	25.65	5,465,833	25.573	0.16%
2013-11-28	0	62.90	62.85	63.00	62.80	63.30	3,600,883	226,905,936	63.014	25.53	25.51	25.57	25.49	25.69	8,871,470	25.577	-0.47%
2013-11-27	0	63.20	63.00	63.20	62.60	63.25	3,449,901	217,515,771	63.050	25.65	25.57	25.65	25.41	25.67	8,499,497	25.592	0.40%
2013-11-26	0	62.95	62.70	63.00	62.70	63.15	2,959,027	186,352,529	62.978	25.55	25.45	25.57	25.45	25.63	7,290,134	25.562	0.16%
2013-11-25	0	62.85	62.85	62.90	62.75	63.05	1,200,890	75,510,103	62.878	25.51	25.51	25.53	25.47	25.59	2,958,624	25.522	0.16%
2013-11-22	0	62.75	62.65	62.75	62.60	63.15	1,763,153	110,640,206	62.751	25.47	25.43	25.47	25.41	25.63	4,343,868	25.470	0.08%
2013-11-21	0	62.70	62.65	62.80	62.65	63.10	3,056,240	192,238,219	62.900	25.45	25.43	25.49	25.43	25.61	7,529,637	25.531	-0.24%
2013-11-20	0	62.85	62.85	62.90	62.20	63.00	4,107,788	257,601,563	62.711	25.51	25.51	25.53	25.25	25.57	10,120,328	25.454	1.29%
2013-11-19	0	62.05	62.00	62.25	62.00	63.15	5,829,767	364,759,453	62.568	25.19	25.17	25.27	25.17	25.63	14,362,756	25.396	-1.12%
2013-11-18	0	62.75	62.60	62.75	61.85	63.00	3,392,102	212,580,722	62.669	25.47	25.41	25.47	25.10	25.57	8,357,098	25.437	1.62%
2013-11-15	0	61.75	61.65	61.80	61.00	62.10	3,563,012	220,155,058	61.789	25.06	25.02	25.08	24.76	25.21	8,778,168	25.080	0.41%
2013-11-14	0	61.50	61.45	61.50	61.30	62.20	5,020,929	308,725,319	61.488	24.96	24.94	24.96	24.88	25.25	12,370,028	24.958	-0.65%
2013-11-13	0	61.90	61.90	62.00	61.70	62.65	3,772,703	234,106,361	62.053	25.12	25.12	25.17	25.04	25.43	9,294,782	25.187	-1.04%
2013-11-12	0	62.55	62.50	62.60	62.50	62.95	2,251,617	140,988,692	62.617	25.39	25.37	25.41	25.37	25.55	5,547,293	25.416	-0.79%
2013-11-11	0	63.05	62.95	63.00	62.50	63.45	4,065,805	255,946,276	62.951	25.59	25.55	25.57	25.37	25.75	10,016,895	25.551	0.24%
2013-11-08	0	62.90	62.80	62.95	62.80	63.35	2,823,848	177,813,615	62.969	25.53	25.49	25.55	25.49	25.71	6,957,094	25.559	-0.47%
2013-11-07	0	63.20	63.10	63.20	63.05	63.70	2,271,700	143,504,235	63.170	25.65	25.61	25.65	25.59	25.86	5,596,771	25.641	-0.08%
2013-11-06	0	63.25	63.20	63.25	63.00	63.55	2,972,746	187,994,855	63.239	25.67	25.65	25.67	25.57	25.79	7,323,933	25.669	0.16%
2013-11-05	0	63.15	63.15	63.20	63.05	64.40	3,934,518	249,129,193	63.319	25.63	25.63	25.65	25.59	26.14	9,693,444	25.701	-1.41%
2013-11-04	0	64.05	64.00	64.10	63.80	64.65	2,737,348	175,745,149	64.203	26.00	25.98	26.02	25.90	26.24	6,743,985	26.060	-0.23%
2013-11-01	0	64.20	64.15	64.30	63.85	65.20	3,140,124	202,107,446	64.363	26.06	26.04	26.10	25.92	26.46	7,736,301	26.125	-0.62%
2013-10-31	0	64.60	64.40	64.50	64.40	65.35	5,927,249	383,339,027	64.674	26.22	26.14	26.18	26.14	26.53	14,602,922	26.251	-1.22%
2013-10-30	0	65.40	65.35	65.45	65.20	65.80	3,625,582	237,119,523	65.402	26.55	26.53	26.57	26.46	26.71	8,932,321	26.546	-0.08%
2013-10-29	0	65.45	65.40	65.45	64.85	65.90	2,533,381	165,621,367	65.376	26.57	26.55	26.57	26.32	26.75	6,241,473	26.536	0.77%
2013-10-28	0	64.95	64.95	65.00	64.80	65.20	1,122,307	72,919,305	64.973	26.36	26.36	26.38	26.30	26.46	2,765,020	26.372	-0.31%
2013-10-25	0	65.15	65.05	65.20	64.80	65.90	2,872,106	187,190,261	65.175	26.44	26.40	26.46	26.30	26.75	7,075,987	26.454	-1.14%
2013-10-24	0	65.90	65.85	66.00	65.85	66.45	2,324,900	153,574,330	66.056	26.75	26.73	26.79	26.73	26.97	5,727,840	26.812	-0.75%
2013-10-23	0	66.40	66.20	66.30	66.10	66.95	2,585,697	172,034,456	66.533	26.95	26.87	26.91	26.83	27.17	6,370,364	27.005	0.30%
2013-10-22	0	66.20	66.15	66.30	65.95	66.55	2,193,500	145,351,012	66.264	26.87	26.85	26.91	26.77	27.01	5,404,111	26.896	-0.30%
2013-10-21	0	66.40	66.30	66.40	66.05	66.60	3,344,459	221,819,726	66.325	26.95	26.91	26.95	26.81	27.03	8,239,720	26.921	0.15%
2013-10-18	0	66.30	66.20	66.30	65.95	66.95	3,044,325	201,779,817	66.281	26.91	26.87	26.91	26.77	27.17	7,500,282	26.903	-0.53%
2013-10-17	0	66.65	66.55	66.65	66.50	67.65	2,877,250	192,527,629	66.914	27.05	27.01	27.05	26.99	27.46	7,088,661	27.160	-1.04%
2013-10-16	0	67.35	67.25	67.45	66.95	67.50	2,394,055	160,855,623	67.190	27.34	27.30	27.38	27.17	27.40	5,898,217	27.272	-0.30%
2013-10-15	0	67.55	67.55	67.60	67.50	68.05	1,721,725	116,546,385	67.692	27.42	27.42	27.44	27.40	27.62	4,241,802	27.476	-0.81%
2013-10-11	0	68.10	68.05	68.15	67.95	68.25	3,089,282	210,439,838	68.119	27.64	27.62	27.66	27.58	27.70	7,611,042	27.649	0.81%
2013-10-10	0	67.55	67.60	67.70	67.05	68.10	1,689,276	113,892,176	67.421	27.42	27.44	27.48	27.22	27.64	4,161,857	27.366	-0.07%
2013-10-09	0	67.60	67.55	67.70	67.45	68.00	2,079,521	140,764,282	67.691	27.44	27.42	27.48	27.38	27.60	5,123,301	27.475	-0.73%
2013-10-08	0	68.10	68.05	68.25	67.85	68.45	2,750,750	187,396,659	68.126	27.64	27.62	27.70	27.54	27.78	6,777,003	27.652	0.22%
2013-10-07	0	67.95	67.75	67.95	67.35	68.20	6,550,951	444,814,791	67.901	27.58	27.50	27.58	27.34	27.68	16,139,532	27.561	0.07%
2013-10-04	0	67.90	67.80	68.00	67.35	68.10	1,903,991	129,183,330	67.849	27.56	27.52	27.60	27.34	27.64	4,690,849	27.539	-0.22%
2013-10-03	0	68.05	67.95	68.00	67.65	68.70	1,907,347	129,845,140	68.076	27.62	27.58	27.60	27.46	27.88	4,699,117	27.632	-0.51%
2013-10-02	0	68.40	68.40	68.45	68.00	69.00	7,625,143	522,131,769	68.475	27.76	27.76	27.78	27.60	28.01	18,786,011	27.794	-1.44%
2013-09-30	0	69.40	69.30	69.50	68.25	69.95	8,818,996	610,149,937	69.186	28.17	28.13	28.21	27.70	28.39	21,727,299	28.082	2.59%
2013-09-27	0	67.65	67.60	67.75	67.35	68.15	2,246,086	152,123,762	67.728	27.46	27.44	27.50	27.34	27.66	5,533,666	27.491	0.52%
2013-09-26	0	67.30	67.30	67.40	66.95	68.40	2,863,192	192,366,134	67.186	27.32	27.32	27.36	27.17	27.76	7,054,026	27.270	-0.88%
2013-09-25	0	67.90	67.80	68.00	67.50	68.15	1,607,708	109,072,794	67.844	27.56	27.52	27.60	27.40	27.66	3,960,899	27.537	-0.29%
2013-09-24	0	68.10	68.00	68.20	67.60	68.50	1,719,920	116,912,646	67.976	27.64	27.60	27.68	27.44	27.80	4,237,355	27.591	0.07%
2013-09-23	0	68.05	68.00	68.15	67.65	68.80	1,816,137	124,171,176	68.371	27.62	27.60	27.66	27.46	27.93	4,474,404	27.751	0.07%
2013-09-19	0	68.00	67.80	68.25	67.80	68.80	4,780,945	326,961,646	68.388	27.60	27.52	27.70	27.52	27.93	11,778,781	27.759	0.52%
2013-09-18	0	67.65	67.75	67.95	67.30	68.20	1,799,858	122,128,670	67.855	27.46	27.50	27.58	27.32	27.68	4,434,298	27.542	-0.07%
2013-09-17	0	67.70	67.60	67.75	66.60	67.80	2,694,405	181,643,668	67.415	27.48	27.44	27.50	27.03	27.52	6,638,187	27.363	1.20%
2013-09-16	0	66.90	66.85	66.95	66.45	67.00	2,459,645	164,333,680	66.812	27.15	27.13	27.17	26.97	27.19	6,059,810	27.119	1.29%
2013-09-13	0	66.05	66.00	66.05	65.50	66.15	4,701,143	310,325,755	66.011	26.81	26.79	26.81	26.59	26.85	11,582,173	26.793	-0.30%
2013-09-12	0	66.25	66.15	66.30	66.05	66.70	3,337,699	221,132,088	66.253	26.89	26.85	26.91	26.81	27.07	8,223,066	26.892	-0.45%
2013-09-11	0	66.55	66.30	66.55	66.25	67.35	4,977,386	331,093,410	66.520	27.01	26.91	27.01	26.89	27.34	12,262,751	27.000	-1.11%
2013-09-10	0	67.30	67.20	67.45	66.75	68.50	3,058,874	206,012,300	67.349	27.32	27.28	27.38	27.09	27.80	7,536,126	27.337	-0.81%
2013-09-09	0	67.85	67.80	67.85	67.60	69.35	1,866,016	127,214,823	68.175	27.54	27.52	27.54	27.44	28.15	4,597,291	27.672	-0.73%
2013-09-06	0	68.35	68.20	68.35	67.65	68.50	2,279,499	155,425,943	68.184	27.74	27.68	27.74	27.46	27.80	5,615,986	27.676	-0.80%
2013-09-05	0	68.90	68.90	68.95	67.80	69.00	3,635,481	250,159,371	68.811	27.97	27.97	27.99	27.52	28.01	8,956,709	27.930	1.85%
2013-09-04	0	67.65	67.60	67.75	67.20	68.05	2,438,844	165,272,474	67.767	27.46	27.44	27.50	27.28	27.62	6,008,563	27.506	-0.07%
2013-09-03	0	67.70	67.70	67.85	67.45	68.60	2,075,282	140,595,988	67.748	27.48	27.48	27.54	27.38	27.84	5,112,858	27.499	-0.22%
2013-09-02	0	67.85	67.85	67.90	66.90	69.00	1,893,907	129,080,527	68.156	27.54	27.54	27.56	27.15	28.01	4,666,005	27.664	1.50%
2013-08-30	0	66.85	66.65	66.90	65.80	66.90	2,665,983	177,455,966	66.563	27.13	27.05	27.15	26.71	27.15	6,568,164	27.018	1.13%
2013-08-29	0	66.10	66.05	66.10	65.50	66.35	1,951,418	128,841,676	66.025	26.83	26.81	26.83	26.59	26.93	4,807,695	26.799	0.46%
2013-08-28	0	65.80	65.80	65.85	65.80	66.80	2,619,580	173,447,017	66.212	26.71	26.71	26.73	26.71	27.11	6,453,841	26.875	-1.79%
2013-08-27	0	67.00	66.85	67.00	66.65	68.10	1,684,258	113,194,034	67.207	27.19	27.13	27.19	27.05	27.64	4,149,495	27.279	-1.62%
2013-08-26	0	68.10	68.15	68.25	67.25	68.25	1,674,072	113,604,112	67.861	27.64	27.66	27.70	27.30	27.70	4,124,399	27.544	1.49%
2013-08-23	0	67.10	67.05	67.10	67.00	68.40	2,168,146	146,066,642	67.369	27.24	27.22	27.24	27.19	27.76	5,341,646	27.345	-1.03%
2013-08-22	0	68.45	68.45	68.60	68.00	69.20	3,469,148	237,509,743	68.463	27.52	27.52	27.58	27.34	27.82	8,628,855	27.525	-1.16%
2013-08-21	0	69.25	69.20	69.30	68.95	70.15	3,058,682	211,753,182	69.230	27.84	27.82	27.86	27.72	28.20	7,607,898	27.833	-0.86%
2013-08-20	0	69.85	70.00	70.05	69.80	71.15	3,894,712	273,980,837	70.347	28.08	28.14	28.16	28.06	28.61	9,687,366	28.282	-1.83%
2013-08-19	0	71.15	70.95	71.20	70.00	71.65	1,769,899	125,926,324	71.149	28.61	28.52	28.63	28.14	28.81	4,402,292	28.605	0.35%
2013-08-16	0	70.90	70.75	71.00	70.40	71.30	2,045,399	144,743,697	70.766	28.50	28.44	28.54	28.30	28.67	5,087,546	28.451	-0.56%
2013-08-15	0	71.30	71.15	71.40	70.40	71.40	3,978,479	282,555,042	71.021	28.67	28.61	28.71	28.30	28.71	9,895,720	28.553	1.42%
2013-08-13	0	70.30	70.20	70.35	70.00	70.55	2,014,522	141,554,625	70.267	28.26	28.22	28.28	28.14	28.36	5,010,746	28.250	0.50%
2013-08-12	0	69.95	69.90	70.00	69.10	70.30	1,854,424	129,438,943	69.800	28.12	28.10	28.14	27.78	28.26	4,612,532	28.062	0.43%
2013-08-09	0	69.65	69.60	69.75	69.50	70.20	833,861	58,286,799	69.900	28.00	27.98	28.04	27.94	28.22	2,074,073	28.103	-0.14%
2013-08-08	0	69.75	69.70	69.80	68.85	70.05	1,251,400	86,861,078	69.411	28.04	28.02	28.06	27.68	28.16	3,112,623	27.906	1.09%
2013-08-07	0	69.00	68.90	69.10	68.75	69.95	2,757,664	191,044,184	69.278	27.74	27.70	27.78	27.64	28.12	6,859,172	27.852	-1.85%
2013-08-06	0	70.30	70.15	70.40	69.55	71.30	1,649,085	115,768,571	70.202	28.26	28.20	28.30	27.96	28.67	4,101,790	28.224	-1.40%
2013-08-05	0	71.30	71.15	71.35	70.65	71.75	974,443	69,243,506	71.060	28.67	28.61	28.69	28.40	28.85	2,423,744	28.569	-0.42%
2013-08-02	0	71.60	71.50	71.60	71.30	72.45	1,656,195	118,759,451	71.706	28.79	28.75	28.79	28.67	29.13	4,119,474	28.829	0.49%
2013-08-01	0	71.25	71.15	71.25	69.70	71.25	2,434,025	172,116,815	70.713	28.65	28.61	28.65	28.02	28.65	6,054,181	28.429	2.30%
2013-07-31	0	69.65	69.45	69.65	69.15	70.00	1,734,126	120,816,274	69.670	28.00	27.92	28.00	27.80	28.14	4,313,313	28.010	0.29%
2013-07-30	0	69.45	69.35	69.65	69.15	70.00	1,612,233	112,186,904	69.585	27.92	27.88	28.00	27.80	28.14	4,010,127	27.976	-0.07%
2013-07-29	0	69.50	69.50	69.70	69.10	69.95	1,206,814	83,925,135	69.543	27.94	27.94	28.02	27.78	28.12	3,001,723	27.959	0.29%
2013-07-26	0	69.30	69.30	69.45	68.90	69.55	1,035,220	71,708,424	69.269	27.86	27.86	27.92	27.70	27.96	2,574,916	27.849	0.07%
2013-07-25	0	69.25	69.15	69.25	68.80	69.45	2,164,724	149,515,437	69.069	27.84	27.80	27.84	27.66	27.92	5,384,345	27.769	-0.65%
2013-07-24	0	69.70	69.55	69.80	69.10	69.80	1,360,390	94,457,533	69.434	28.02	27.96	28.06	27.78	28.06	3,383,715	27.915	0.07%
2013-07-23	0	69.65	69.65	69.75	68.35	69.90	2,507,941	174,129,861	69.431	28.00	28.00	28.04	27.48	28.10	6,238,033	27.914	1.24%
2013-07-22	0	68.80	68.60	69.00	68.30	69.25	1,037,887	71,305,644	68.703	27.66	27.58	27.74	27.46	27.84	2,581,549	27.621	0.15%
2013-07-19	0	68.70	68.45	68.75	68.15	69.30	1,219,751	83,719,407	68.636	27.62	27.52	27.64	27.40	27.86	3,033,902	27.595	-0.22%
2013-07-18	0	68.85	68.80	68.90	68.30	69.70	1,351,342	92,586,330	68.514	27.68	27.66	27.70	27.46	28.02	3,361,210	27.546	-0.94%
2013-07-17	0	69.50	69.30	69.50	68.30	69.70	1,680,039	116,077,262	69.092	27.94	27.86	27.94	27.46	28.02	4,178,782	27.778	1.76%
2013-07-16	0	68.30	68.20	68.35	68.05	68.95	1,361,177	92,928,012	68.270	27.46	27.42	27.48	27.36	27.72	3,385,673	27.447	-0.51%
2013-07-15	0	68.65	68.55	68.75	68.05	69.85	1,020,594	70,144,517	68.729	27.60	27.56	27.64	27.36	28.08	2,538,536	27.632	-0.79%
2013-07-12	0	69.20	69.15	69.20	68.60	70.95	2,173,421	150,466,631	69.230	27.82	27.80	27.82	27.58	28.52	5,405,977	27.833	-2.05%
2013-07-11	0	70.65	70.45	70.50	69.05	70.75	3,359,389	235,434,866	70.083	28.40	28.32	28.34	27.76	28.44	8,355,850	28.176	2.69%
2013-07-10	0	68.80	68.70	68.75	67.35	69.20	2,247,432	153,862,587	68.462	27.66	27.62	27.64	27.08	27.82	5,590,066	27.524	0.29%
2013-07-09	0	68.60	68.45	68.60	66.50	68.75	2,527,911	172,028,061	68.051	27.58	27.52	27.58	26.74	27.64	6,287,705	27.359	2.62%
2013-07-08	0	66.85	66.75	66.85	66.00	68.30	2,237,551	148,993,721	66.588	26.88	26.84	26.88	26.53	27.46	5,565,488	26.771	-2.12%
2013-07-05	0	68.30	68.15	68.30	67.55	68.35	1,501,555	102,231,339	68.084	27.46	27.40	27.46	27.16	27.48	3,734,836	27.372	0.37%
2013-07-04	0	68.05	68.00	68.05	66.80	68.10	1,582,678	106,899,494	67.543	27.36	27.34	27.36	26.86	27.38	3,936,615	27.155	2.18%
2013-07-03	0	66.60	66.50	66.70	66.50	68.50	2,036,755	136,828,707	67.180	26.78	26.74	26.82	26.74	27.54	5,066,046	27.009	-2.49%
2013-07-02	0	68.30	68.10	68.35	66.55	68.75	4,627,410	314,132,129	67.885	27.46	27.38	27.48	26.76	27.64	11,509,815	27.293	2.09%
2013-06-28	0	66.90	66.75	66.95	66.30	68.00	2,853,750	190,843,002	66.874	26.90	26.84	26.92	26.66	27.34	7,098,168	26.886	-0.96%
2013-06-27	0	67.55	67.55	67.85	66.40	68.20	2,061,071	139,375,934	67.623	27.16	27.16	27.28	26.70	27.42	5,126,528	27.187	1.27%
2013-06-26	0	66.70	66.65	66.75	65.25	66.85	2,762,879	182,508,717	66.057	26.82	26.80	26.84	26.23	26.88	6,872,143	26.558	0.68%
2013-06-25	0	66.25	66.25	66.40	65.45	67.00	2,582,113	170,748,387	66.127	26.64	26.64	26.70	26.31	26.94	6,422,522	26.586	-0.45%
2013-06-24	0	66.55	66.40	66.50	65.85	67.65	2,107,119	140,311,245	66.589	26.76	26.70	26.74	26.47	27.20	5,241,063	26.772	-0.67%
2013-06-21	0	67.00	67.00	67.20	65.00	67.25	4,293,576	285,192,136	66.423	26.94	26.94	27.02	26.13	27.04	10,679,465	26.705	0.75%
2013-06-20	0	66.50	66.30	66.50	66.05	67.70	4,239,625	281,525,223	66.403	26.74	26.66	26.74	26.55	27.22	10,545,272	26.697	-2.35%
2013-06-19	0	68.10	68.00	68.10	67.05	68.85	2,706,775	184,040,244	67.992	27.38	27.34	27.38	26.96	27.68	6,732,595	27.336	-1.02%
2013-06-18	0	68.80	68.60	68.65	67.85	69.35	3,102,022	212,050,822	68.359	27.66	27.58	27.60	27.28	27.88	7,715,698	27.483	-1.08%
2013-06-17	0	69.55	69.35	69.55	67.45	69.75	2,963,837	204,248,675	68.914	27.96	27.88	27.96	27.12	28.04	7,371,989	27.706	2.96%
2013-06-14	0	67.55	67.45	67.70	66.35	67.70	4,415,918	297,140,881	67.289	27.16	27.12	27.22	26.68	27.22	10,983,768	27.053	0.52%
2013-06-13	0	67.20	67.05	67.15	66.00	67.60	5,455,219	363,517,253	66.637	27.02	26.96	27.00	26.53	27.18	13,568,834	26.791	0.30%
2013-06-11	0	67.00	66.90	66.95	66.65	67.95	2,985,817	200,382,780	67.112	26.94	26.90	26.92	26.80	27.32	7,426,660	26.982	-0.30%
2013-06-10	0	67.20	67.00	67.20	66.20	68.00	3,930,225	262,362,394	66.755	27.02	26.94	27.02	26.62	27.34	9,775,698	26.838	0.37%
2013-06-07	0	66.95	66.85	66.95	66.75	67.80	4,039,031	270,877,766	67.065	26.92	26.88	26.92	26.84	27.26	10,046,332	26.963	-0.30%
2013-06-06	0	67.15	67.10	67.20	66.75	67.85	4,373,544	294,279,989	67.286	27.00	26.98	27.02	26.84	27.28	10,878,370	27.052	-0.74%
2013-06-05	0	67.65	67.50	67.70	67.10	68.90	5,562,280	376,115,137	67.619	27.20	27.14	27.22	26.98	27.70	13,835,128	27.186	-1.81%
2013-06-04	0	68.90	68.85	68.90	68.60	69.50	2,242,798	154,514,755	68.894	27.70	27.68	27.70	27.58	27.94	5,578,539	27.698	-0.36%
2013-06-03	0	69.15	69.05	69.30	67.40	69.90	4,224,413	291,260,297	68.947	27.80	27.76	27.86	27.10	28.10	10,507,435	27.719	1.17%
2013-05-31	0	68.35	68.05	68.10	68.00	70.40	8,371,369	578,893,702	69.152	27.48	27.36	27.38	27.34	28.30	20,822,210	27.802	-3.05%
2013-05-30	0	70.50	70.50	70.55	70.35	73.20	6,995,372	496,313,101	70.949	28.34	28.34	28.36	28.28	29.43	17,399,676	28.524	-3.69%
2013-05-29	0	73.20	73.20	73.30	73.15	74.75	2,764,501	203,414,383	73.581	29.43	29.43	29.47	29.41	30.05	6,876,178	29.582	-2.07%
2013-05-28	0	74.75	74.70	74.80	74.10	74.90	1,475,838	110,041,365	74.562	30.05	30.03	30.07	29.79	30.11	3,670,870	29.977	0.67%
2013-05-27	0	74.25	74.25	74.30	73.15	74.90	1,599,910	118,789,933	74.248	29.85	29.85	29.87	29.41	30.11	3,979,476	29.851	1.43%
2013-05-24	0	73.20	73.20	73.30	73.00	74.55	3,173,150	233,841,806	73.694	29.43	29.43	29.47	29.35	29.97	7,892,616	29.628	-0.48%
2013-05-23	0	73.55	73.50	73.70	73.50	75.20	6,168,161	459,098,237	74.430	29.57	29.55	29.63	29.55	30.23	15,342,144	29.924	-0.47%
2013-05-22	0	73.90	74.00	74.15	73.85	79.15	4,895,059	367,691,901	75.115	29.71	29.75	29.81	29.69	31.82	12,175,541	30.199	-4.36%
2013-05-21	0	79.10	79.00	79.20	78.75	80.40	3,840,026	305,400,034	79.531	31.07	31.03	31.10	30.93	31.58	9,777,551	31.235	-1.06%
2013-05-20	0	79.95	79.85	79.95	79.30	80.00	2,528,307	201,429,450	79.670	31.40	31.36	31.40	31.14	31.42	6,437,626	31.289	1.98%
2013-05-16	0	78.40	78.25	78.40	77.45	79.20	2,615,684	205,170,336	78.439	30.79	30.73	30.79	30.42	31.10	6,660,107	30.806	0.71%
2013-05-15	0	77.85	77.75	77.90	77.20	77.90	842,256	65,357,061	77.598	30.57	30.54	30.59	30.32	30.59	2,144,569	30.476	0.52%
2013-05-14	0	77.45	77.45	77.50	77.25	78.95	1,451,220	112,757,733	77.699	30.42	30.42	30.44	30.34	31.01	3,695,125	30.515	-0.51%
2013-05-13	0	77.85	77.60	77.85	77.20	78.60	1,704,032	132,664,812	77.853	30.57	30.48	30.57	30.32	30.87	4,338,840	30.576	0.39%
2013-05-10	0	77.55	77.45	77.65	76.60	77.65	1,963,738	151,596,606	77.198	30.46	30.42	30.50	30.08	30.50	5,000,109	30.319	0.45%
2013-05-09	0	77.20	77.10	77.20	76.60	77.35	1,151,229	88,705,172	77.053	30.32	30.28	30.32	30.08	30.38	2,931,282	30.262	0.13%
2013-05-08	0	77.10	77.00	77.20	76.25	77.20	1,804,192	138,419,696	76.721	30.28	30.24	30.32	29.95	30.32	4,593,870	30.131	1.72%
2013-05-07	0	75.80	75.70	75.90	75.55	76.85	1,759,746	133,592,634	75.916	29.77	29.73	29.81	29.67	30.18	4,480,700	29.815	-0.52%
2013-05-06	0	76.20	76.15	76.20	75.60	76.50	1,091,996	82,871,285	75.890	29.93	29.91	29.93	29.69	30.04	2,780,462	29.805	0.46%
2013-05-03	0	75.85	75.70	75.80	75.40	76.00	1,321,145	100,128,333	75.789	29.79	29.73	29.77	29.61	29.85	3,363,926	29.765	1.13%
2013-05-02	0	75.00	74.90	75.00	74.40	75.55	2,070,622	155,007,861	74.861	29.46	29.42	29.46	29.22	29.67	5,272,259	29.401	-1.06%
2013-04-30	0	75.80	75.55	75.80	75.00	76.00	2,745,325	207,350,653	75.529	29.77	29.67	29.77	29.46	29.85	6,990,201	29.663	0.93%
2013-04-29	0	75.10	75.05	75.15	74.05	75.15	1,544,611	115,456,807	74.748	29.49	29.48	29.51	29.08	29.51	3,932,919	29.357	0.81%
2013-04-26	0	74.50	74.60	74.70	74.20	75.00	2,233,228	166,724,176	74.656	29.26	29.30	29.34	29.14	29.46	5,686,290	29.320	0.68%
2013-04-25	0	74.00	74.00	74.10	73.15	74.15	1,452,913	107,130,455	73.735	29.06	29.06	29.10	28.73	29.12	3,699,436	28.959	0.68%
2013-04-24	0	73.50	73.30	73.55	73.20	74.00	1,276,671	93,815,412	73.484	28.87	28.79	28.89	28.75	29.06	3,250,685	28.860	0.14%
2013-04-23	0	73.40	73.25	73.45	73.10	74.00	1,708,191	125,607,859	73.533	28.83	28.77	28.85	28.71	29.06	4,349,430	28.879	-0.34%
2013-04-22	0	73.65	73.45	73.60	73.00	73.90	1,321,210	97,130,659	73.516	28.93	28.85	28.91	28.67	29.02	3,364,091	28.873	0.82%
2013-04-19	0	73.05	73.00	73.10	72.75	73.60	2,182,210	159,374,506	73.034	28.69	28.67	28.71	28.57	28.91	5,556,387	28.683	0.00%
2013-04-18	0	73.05	72.80	73.00	72.60	73.25	1,965,023	143,365,925	72.959	28.69	28.59	28.67	28.51	28.77	5,003,381	28.654	0.00%
2013-04-17	0	73.05	72.85	73.15	72.80	73.85	2,868,443	210,169,612	73.270	28.69	28.61	28.73	28.59	29.00	7,303,687	28.776	-0.81%
2013-04-16	0	73.65	73.50	73.70	72.60	73.95	2,650,654	194,064,200	73.214	28.93	28.87	28.94	28.51	29.04	6,749,148	28.754	0.07%
2013-04-15	0	73.60	73.50	73.60	73.45	74.40	1,736,241	128,198,666	73.837	28.91	28.87	28.91	28.85	29.22	4,420,851	28.999	-1.08%
2013-04-12	0	74.40	74.40	74.65	73.95	74.60	2,983,492	221,869,627	74.366	29.22	29.22	29.32	29.04	29.30	7,596,627	29.206	0.74%
2013-04-11	0	73.85	73.75	73.90	73.65	74.70	2,143,673	158,621,215	73.995	29.00	28.96	29.02	28.93	29.34	5,458,263	29.061	-0.14%
2013-04-10	0	73.95	73.85	74.10	72.80	74.20	2,243,294	164,732,841	73.433	29.04	29.00	29.10	28.59	29.14	5,711,920	28.840	1.37%
2013-04-09	0	72.95	72.90	73.00	72.85	74.45	1,768,844	130,026,564	73.509	28.65	28.63	28.67	28.61	29.24	4,503,866	28.870	-0.34%
2013-04-08	0	73.20	73.10	73.35	72.70	73.70	1,873,328	137,251,570	73.266	28.75	28.71	28.81	28.55	28.94	4,769,905	28.774	-0.20%
2013-04-05	0	73.35	73.30	73.50	73.15	75.10	4,343,063	323,220,576	74.422	28.81	28.79	28.87	28.73	29.49	11,058,394	29.229	-1.61%
2013-04-03	0	74.55	74.40	74.50	73.70	74.95	2,256,827	167,280,028	74.122	29.28	29.22	29.26	28.94	29.44	5,746,378	29.111	1.15%
2013-04-02	0	73.70	73.60	73.75	73.20	74.10	1,958,911	144,069,899	73.546	28.94	28.91	28.96	28.75	29.10	4,987,818	28.884	0.61%
2013-03-28	0	73.25	73.15	73.20	71.75	73.45	4,363,670	318,101,039	72.898	28.77	28.73	28.75	28.18	28.85	11,110,864	28.630	1.67%
2013-03-27	0	72.05	72.00	72.15	71.55	72.15	1,275,972	91,699,362	71.866	28.30	28.28	28.34	28.10	28.34	3,248,905	28.225	0.63%
2013-03-26	0	71.60	71.60	71.80	70.80	71.80	1,903,951	136,283,020	71.579	28.12	28.12	28.20	27.81	28.20	4,847,878	28.112	0.56%
2013-03-25	0	71.20	71.20	71.35	70.90	72.00	1,725,436	122,873,780	71.213	27.96	27.96	28.02	27.85	28.28	4,393,340	27.968	0.00%
2013-03-22	0	71.20	71.20	71.25	71.15	72.20	1,871,526	133,761,535	71.472	27.96	27.96	27.98	27.94	28.36	4,765,317	28.070	-0.84%
2013-03-21	0	71.80	71.75	71.85	71.45	72.25	2,230,290	160,114,487	71.791	28.20	28.18	28.22	28.06	28.38	5,678,809	28.195	0.91%
2013-03-20	0	71.15	71.05	71.10	71.00	72.90	3,434,241	245,859,435	71.591	27.94	27.90	27.92	27.88	28.63	8,744,333	28.116	-2.27%
2013-03-19	0	72.80	72.55	72.75	71.45	72.90	2,680,070	194,068,559	72.412	28.59	28.49	28.57	28.06	28.63	6,824,048	28.439	2.18%
2013-03-18	0	71.25	70.90	71.30	70.65	71.60	3,473,325	246,848,138	71.070	27.98	27.85	28.00	27.75	28.12	8,843,849	27.912	0.49%
2013-03-15	0	70.90	70.85	71.05	70.75	72.80	4,520,195	322,299,008	71.302	27.85	27.83	27.90	27.79	28.59	11,509,411	28.003	-1.53%
2013-03-14	0	72.00	71.70	72.00	70.25	72.15	2,776,519	197,279,184	71.053	28.28	28.16	28.28	27.59	28.34	7,069,628	27.905	1.41%
2013-03-13	0	71.00	70.90	71.35	70.80	72.30	3,227,684	230,427,213	71.391	27.88	27.85	28.02	27.81	28.40	8,218,393	28.038	-0.98%
2013-03-12	0	71.70	71.70	71.85	71.65	73.15	2,679,474	192,918,084	71.998	28.16	28.16	28.22	28.14	28.73	6,822,530	28.277	-1.58%
2013-03-11	0	72.85	72.85	72.95	72.10	73.00	2,429,480	176,566,582	72.677	28.61	28.61	28.65	28.32	28.67	6,185,990	28.543	0.21%
2013-03-08	0	72.70	72.55	72.70	71.20	73.25	3,634,310	263,148,387	72.407	28.55	28.49	28.55	27.96	28.77	9,253,753	28.437	1.47%
2013-03-07	0	71.65	71.45	71.70	70.30	71.70	3,396,077	241,867,745	71.220	28.14	28.06	28.16	27.61	28.16	8,647,159	27.971	1.34%
2013-03-06	0	70.70	70.70	70.85	69.95	70.80	1,493,784	105,317,349	70.504	27.77	27.77	27.83	27.47	27.81	3,803,503	27.690	1.07%
2013-03-05	0	69.95	69.90	69.95	69.45	70.60	1,762,206	123,403,780	70.028	27.47	27.45	27.47	27.28	27.73	4,486,964	27.503	0.43%
2013-03-04	0	69.65	69.45	69.80	68.95	70.60	1,880,943	131,175,346	69.739	27.35	27.28	27.41	27.08	27.73	4,789,295	27.389	-0.57%
2013-03-01	0	70.05	70.05	70.30	69.50	70.70	4,855,955	339,745,405	69.965	27.51	27.51	27.61	27.30	27.77	12,364,329	27.478	1.30%
2013-02-28	0	69.15	69.30	69.35	68.10	69.35	5,450,330	375,536,720	68.902	27.16	27.22	27.24	26.75	27.24	13,877,739	27.060	0.73%
2013-02-27	0	68.65	68.65	68.85	68.60	70.45	5,003,860	347,290,832	69.405	26.96	26.96	27.04	26.94	27.67	12,740,928	27.258	-3.24%
2013-02-26	0	70.95	70.95	71.05	69.75	72.80	2,871,134	204,818,416	71.337	27.86	27.86	27.90	27.39	28.59	7,310,539	28.017	1.14%
2013-02-25	0	70.15	70.05	70.25	70.05	71.05	1,238,107	87,228,832	70.453	27.55	27.51	27.59	27.51	27.90	3,152,493	27.670	-0.92%
2013-02-22	0	70.80	70.75	71.00	69.60	71.25	2,152,844	152,492,274	70.833	27.81	27.79	27.88	27.33	27.98	5,481,614	27.819	1.29%
2013-02-21	0	69.90	69.80	70.00	69.65	70.95	2,330,407	163,254,502	70.054	27.45	27.41	27.49	27.35	27.86	5,933,729	27.513	-1.89%
2013-02-20	0	71.25	71.15	71.30	70.90	71.60	2,478,134	176,759,792	71.328	27.98	27.94	28.00	27.85	28.12	6,309,874	28.013	0.56%
2013-02-19	0	70.85	70.70	70.95	70.70	71.80	2,710,199	192,680,397	71.095	27.83	27.77	27.86	27.77	28.20	6,900,763	27.922	1.07%
2013-02-18	0	70.10	69.85	70.05	69.50	71.10	2,660,737	186,353,660	70.038	27.53	27.43	27.51	27.30	27.92	6,774,822	27.507	-1.54%
2013-02-15	0	71.20	70.95	71.20	70.00	71.20	3,232,674	228,466,504	70.674	27.96	27.86	27.96	27.49	27.96	8,231,099	27.757	1.42%
2013-02-14	0	70.20	70.15	70.35	69.45	70.40	3,550,154	248,785,695	70.077	27.57	27.55	27.63	27.28	27.65	9,039,473	27.522	0.93%
2013-02-08	0	69.55	69.35	69.65	69.20	69.75	2,980,221	207,262,665	69.546	27.32	27.24	27.35	27.18	27.39	7,588,298	27.313	0.65%
2013-02-07	0	69.10	69.05	69.20	68.80	69.20	2,945,001	203,415,394	69.071	27.14	27.12	27.18	27.02	27.18	7,498,620	27.127	0.51%
2013-02-06	0	68.75	68.75	68.85	67.70	68.85	4,415,260	302,558,765	68.526	27.00	27.00	27.04	26.59	27.04	11,242,223	26.913	1.63%
2013-02-05	0	67.65	67.60	67.65	67.30	68.30	1,843,862	124,885,446	67.730	26.57	26.55	26.57	26.43	26.82	4,694,878	26.600	-0.22%
2013-02-04	0	67.80	67.60	67.80	67.30	68.00	2,223,025	150,759,816	67.817	26.63	26.55	26.63	26.43	26.71	5,660,311	26.635	1.19%
2013-02-01	0	67.00	67.00	67.05	66.85	67.60	1,435,336	96,528,631	67.252	26.31	26.31	26.33	26.25	26.55	3,654,681	26.412	-0.30%
2013-01-31	0	67.20	67.05	67.30	66.50	67.50	3,761,592	252,977,816	67.253	26.39	26.33	26.43	26.12	26.51	9,577,841	26.413	0.67%
2013-01-30	0	66.75	66.65	66.95	66.60	67.40	3,198,263	214,330,254	67.015	26.22	26.18	26.29	26.16	26.47	8,143,481	26.319	-0.22%
2013-01-29	0	66.90	66.70	66.90	66.55	66.95	1,279,442	85,470,320	66.803	26.27	26.20	26.27	26.14	26.29	3,257,741	26.236	0.45%
2013-01-28	0	66.60	66.55	66.65	66.20	66.75	1,727,563	115,017,847	66.578	26.16	26.14	26.18	26.00	26.22	4,398,755	26.148	0.30%
2013-01-25	0	66.40	66.40	66.50	65.75	66.50	2,211,083	146,677,445	66.337	26.08	26.08	26.12	25.82	26.12	5,629,904	26.053	0.38%
2013-01-24	0	66.15	66.15	66.20	65.65	66.30	1,556,059	102,756,308	66.036	25.98	25.98	26.00	25.78	26.04	3,962,068	25.935	0.76%
2013-01-23	0	65.65	65.65	65.85	65.55	66.15	2,146,024	141,031,973	65.718	25.78	25.78	25.86	25.74	25.98	5,464,249	25.810	-0.45%
2013-01-22	0	65.95	65.70	65.95	65.60	66.15	993,131	65,403,019	65.855	25.90	25.80	25.90	25.76	25.98	2,528,730	25.864	0.15%
2013-01-21	0	65.85	65.80	65.85	65.45	66.15	1,471,101	96,940,132	65.896	25.86	25.84	25.86	25.70	25.98	3,745,747	25.880	0.46%
2013-01-18	0	65.55	65.65	65.70	65.35	65.80	1,330,853	87,388,636	65.664	25.74	25.78	25.80	25.67	25.84	3,388,644	25.789	0.38%
2013-01-17	0	65.30	65.30	65.50	65.30	65.80	2,701,297	176,868,946	65.476	25.65	25.65	25.72	25.65	25.84	6,878,096	25.715	-0.23%
2013-01-16	0	65.45	65.40	65.50	65.35	66.20	2,122,201	139,296,009	65.638	25.70	25.69	25.72	25.67	26.00	5,403,591	25.778	-0.30%
2013-01-15	0	65.65	65.45	65.70	65.30	66.20	2,807,862	184,317,371	65.643	25.78	25.70	25.80	25.65	26.00	7,149,434	25.781	0.23%
2013-01-14	0	65.50	65.40	65.65	65.35	66.10	1,776,351	116,469,541	65.567	25.72	25.69	25.78	25.67	25.96	4,522,980	25.751	0.00%
2013-01-11	0	65.50	65.50	65.75	65.40	65.90	1,706,536	111,930,229	65.589	25.72	25.72	25.82	25.69	25.88	4,345,216	25.759	-0.15%
2013-01-10	0	65.60	65.55	65.80	65.50	66.15	3,751,354	246,243,263	65.641	25.76	25.74	25.84	25.72	25.98	9,551,772	25.780	-0.76%
2013-01-09	0	66.10	65.95	66.25	65.60	66.25	2,648,652	175,009,829	66.075	25.96	25.90	26.02	25.76	26.02	6,744,051	25.950	0.76%
2013-01-08	0	65.60	65.70	65.75	65.20	65.85	2,565,893	168,384,565	65.624	25.76	25.80	25.82	25.61	25.86	6,533,328	25.773	0.61%
2013-01-07	0	65.20	65.15	65.25	65.15	65.95	2,402,520	157,147,349	65.409	25.61	25.59	25.63	25.59	25.90	6,117,344	25.689	-0.61%
2013-01-04	0	65.60	65.60	65.75	65.40	65.90	2,644,729	173,472,243	65.592	25.76	25.76	25.82	25.69	25.88	6,734,062	25.760	0.08%
2013-01-03	0	65.55	65.50	65.55	65.50	67.20	5,631,773	371,575,075	65.978	25.74	25.72	25.74	25.72	26.39	14,339,733	25.912	-2.02%
2013-01-02	0	66.90	67.25	67.30	65.75	67.30	5,943,259	394,699,298	66.411	26.27	26.41	26.43	25.82	26.43	15,132,845	26.082	1.06%
2012-12-31	0	66.20	66.00	66.30	65.65	66.40	676,247	44,697,211	66.096	26.00	25.92	26.04	25.78	26.08	1,721,874	25.958	0.61%
2012-12-28	0	65.80	65.75	65.90	65.65	66.35	1,548,834	102,181,503	65.973	25.84	25.82	25.88	25.78	26.06	3,943,672	25.910	-0.38%
2012-12-27	0	66.05	66.05	66.10	65.50	66.25	991,887	65,461,077	65.997	25.94	25.94	25.96	25.72	26.02	2,525,562	25.919	0.46%
2012-12-24	0	65.75	65.65	65.80	65.20	65.90	662,438	43,469,965	65.621	25.82	25.78	25.84	25.61	25.88	1,686,713	25.772	0.92%
2012-12-21	0	65.15	65.10	65.15	64.65	65.60	1,925,282	125,756,934	65.319	25.59	25.57	25.59	25.39	25.76	4,902,191	25.653	0.31%
2012-12-20	0	64.95	64.90	64.95	64.65	65.25	3,037,000	197,070,626	64.890	25.51	25.49	25.51	25.39	25.63	7,732,870	25.485	-0.08%
2012-12-19	0	65.00	65.05	65.20	64.90	65.80	5,135,268	334,761,209	65.189	25.53	25.55	25.61	25.49	25.84	13,075,522	25.602	-1.14%
2012-12-18	0	65.75	65.75	65.85	65.70	66.40	2,067,400	136,245,302	65.902	25.82	25.82	25.86	25.80	26.08	5,264,055	25.882	-0.38%
2012-12-17	0	66.00	65.80	66.15	65.70	67.00	2,847,575	188,210,363	66.095	25.92	25.84	25.98	25.80	26.31	7,250,552	25.958	-0.53%
2012-12-14	0	66.35	66.15	66.45	66.10	67.00	3,504,809	233,025,962	66.487	26.06	25.98	26.10	25.96	26.31	8,924,015	26.112	0.76%
2012-12-13	0	65.85	65.85	66.05	65.50	66.35	7,288,068	480,130,284	65.879	25.86	25.86	25.94	25.72	26.06	18,557,024	25.873	-1.35%
2012-12-12	0	66.75	66.75	66.90	66.70	67.25	3,827,864	256,373,386	66.976	26.22	26.22	26.27	26.20	26.41	9,746,584	26.304	-1.11%
2012-12-11	0	67.50	67.45	67.75	67.20	68.00	1,783,761	120,545,465	67.579	26.51	26.49	26.61	26.39	26.71	4,541,848	26.541	-0.59%
2012-12-10	0	67.90	67.70	67.85	67.40	68.10	2,297,270	155,426,180	67.657	26.67	26.59	26.65	26.47	26.75	5,849,355	26.572	1.19%
2012-12-07	0	67.10	67.05	67.30	67.00	68.25	2,976,361	201,297,638	67.632	26.35	26.33	26.43	26.31	26.80	7,578,470	26.562	-1.32%
2012-12-06	0	68.00	67.85	68.10	67.60	68.50	1,824,992	124,138,185	68.021	26.71	26.65	26.75	26.55	26.90	4,646,831	26.715	0.00%
2012-12-05	0	68.00	67.85	68.00	67.50	68.25	2,150,286	145,884,984	67.844	26.71	26.65	26.71	26.51	26.80	5,475,101	26.645	0.67%
2012-12-04	0	67.55	67.50	67.60	67.45	68.65	2,205,114	149,626,606	67.854	26.53	26.51	26.55	26.49	26.96	5,614,705	26.649	-1.17%
2012-12-03	0	68.35	68.25	68.45	68.25	69.20	1,720,146	118,403,212	68.833	26.84	26.80	26.88	26.80	27.18	4,379,870	27.033	0.22%
2012-11-30	0	68.20	68.10	68.15	67.95	69.00	3,173,939	217,619,485	68.564	26.78	26.75	26.77	26.69	27.10	8,081,547	26.928	-0.44%
2012-11-29	0	68.50	68.45	68.75	67.95	68.80	2,192,050	149,932,425	68.398	26.90	26.88	27.00	26.69	27.02	5,581,441	26.863	0.96%
2012-11-28	0	67.85	67.80	68.00	67.70	68.20	851,482	57,774,495	67.852	26.65	26.63	26.71	26.59	26.78	2,168,060	26.648	-0.37%
2012-11-27	0	68.10	67.90	68.25	67.85	68.85	2,340,451	159,883,151	68.313	26.75	26.67	26.80	26.65	27.04	5,959,303	26.829	-0.07%
2012-11-26	0	68.15	68.10	68.20	67.65	68.85	1,836,312	124,955,194	68.047	26.77	26.75	26.78	26.57	27.04	4,675,654	26.725	-0.22%
2012-11-23	0	68.30	68.30	68.45	67.60	69.00	2,099,300	142,927,952	68.084	26.82	26.82	26.88	26.55	27.10	5,345,280	26.739	-0.58%
2012-11-22	0	68.70	68.60	68.70	67.00	68.70	1,981,480	134,912,749	68.087	26.98	26.94	26.98	26.31	26.98	5,045,284	26.740	1.55%
2012-11-21	0	67.65	67.45	67.90	67.25	68.30	1,366,063	92,442,395	67.671	26.57	26.49	26.67	26.41	26.82	3,478,297	26.577	-0.07%
2012-11-20	0	67.70	67.50	67.75	67.40	68.20	1,086,181	73,508,188	67.676	26.59	26.51	26.61	26.47	26.78	2,765,656	26.579	-0.29%
2012-11-19	0	67.90	67.90	68.00	67.00	68.10	2,699,296	183,116,599	67.839	26.67	26.67	26.71	26.31	26.75	6,873,001	26.643	1.57%
2012-11-16	0	66.85	66.70	66.85	66.50	67.40	1,637,298	109,339,531	66.780	26.25	26.20	26.25	26.12	26.47	4,168,921	26.227	0.00%
2012-11-15	0	66.85	66.70	66.90	66.45	67.00	1,251,940	83,487,469	66.686	26.25	26.20	26.27	26.10	26.31	3,187,715	26.190	0.30%
2012-11-14	0	66.65	66.55	66.85	66.45	67.00	1,313,961	87,623,902	66.687	26.18	26.14	26.25	26.10	26.31	3,345,634	26.191	0.45%
2012-11-13	0	66.35	66.30	66.50	66.10	66.85	1,390,155	92,437,214	66.494	26.06	26.04	26.12	25.96	26.25	3,539,640	26.115	-0.23%
2012-11-12	0	66.50	66.50	66.55	65.80	66.80	1,190,231	78,972,782	66.351	26.12	26.12	26.14	25.84	26.23	3,030,590	26.059	0.15%
2012-11-09	0	66.40	66.35	66.50	66.05	66.80	2,721,772	180,881,978	66.457	26.08	26.06	26.12	25.94	26.23	6,930,230	26.100	-0.52%
2012-11-08	0	66.75	66.85	66.95	66.70	67.85	1,885,893	126,653,852	67.159	26.22	26.25	26.29	26.20	26.65	4,801,898	26.376	-1.62%
2012-11-07	0	67.85	67.85	68.00	67.15	68.10	1,878,192	127,278,695	67.767	26.65	26.65	26.71	26.37	26.75	4,782,290	26.615	0.07%
2012-11-06	0	67.80	67.75	67.85	66.50	68.15	4,796,082	323,414,696	67.433	26.63	26.61	26.65	26.12	26.77	12,211,880	26.484	1.35%
2012-11-05	0	66.90	67.00	67.05	66.50	67.05	2,117,504	141,444,321	66.798	26.27	26.31	26.33	26.12	26.33	5,391,631	26.234	0.45%
2012-11-02	0	66.60	66.50	66.65	65.80	66.70	2,840,030	188,278,376	66.295	26.16	26.12	26.18	25.84	26.20	7,231,341	26.036	1.06%
2012-11-01	0	65.90	65.70	66.00	65.50	66.15	1,823,344	119,964,389	65.794	25.88	25.80	25.92	25.72	25.98	4,642,635	25.840	0.00%
2012-10-31	0	65.90	65.80	65.85	65.40	65.90	3,448,021	226,560,916	65.708	25.88	25.84	25.86	25.69	25.88	8,779,420	25.806	0.23%
2012-10-30	0	65.75	65.70	65.85	65.35	65.95	1,010,040	66,353,032	65.693	25.82	25.80	25.86	25.67	25.90	2,571,784	25.800	0.15%
2012-10-29	0	65.65	65.60	65.70	65.15	65.90	1,830,378	120,145,127	65.640	25.78	25.76	25.80	25.59	25.88	4,660,545	25.779	0.00%
2012-10-26	0	65.65	65.65	65.70	65.50	66.00	3,072,541	201,796,888	65.678	25.78	25.78	25.80	25.72	25.92	7,823,365	25.794	-0.15%
2012-10-25	0	65.75	65.55	65.80	65.15	65.90	2,771,893	181,704,847	65.553	25.82	25.74	25.84	25.59	25.88	7,057,849	25.745	1.08%
2012-10-24	0	65.05	65.00	65.20	64.25	65.20	3,884,867	250,926,304	64.591	25.55	25.53	25.61	25.23	25.61	9,891,726	25.367	1.01%
2012-10-22	0	64.40	64.25	64.50	63.75	64.50	2,568,679	164,982,830	64.229	25.29	25.23	25.33	25.04	25.33	6,540,422	25.225	0.63%
2012-10-19	0	64.00	64.05	64.10	63.60	64.45	5,408,438	345,433,728	63.869	25.14	25.15	25.17	24.98	25.31	13,771,073	25.084	-0.78%
2012-10-18	0	64.50	64.50	64.55	64.40	65.80	6,583,046	428,692,459	65.121	25.33	25.33	25.35	25.29	25.84	16,761,883	25.575	-1.07%
2012-10-17	0	65.20	65.20	65.40	65.10	65.60	5,716,592	373,982,795	65.421	25.61	25.61	25.69	25.57	25.76	14,555,701	25.693	-0.38%
2012-10-16	0	65.45	65.35	65.50	65.40	66.30	3,220,944	211,907,470	65.790	25.70	25.67	25.72	25.69	26.04	8,201,232	25.838	-1.13%
2012-10-15	0	66.20	66.15	66.30	65.55	66.55	2,009,644	132,847,932	66.105	26.00	25.98	26.04	25.74	26.14	5,116,996	25.962	-0.53%
2012-10-12	0	66.55	66.50	66.65	65.05	66.90	4,230,049	280,803,929	66.383	26.14	26.12	26.18	25.55	26.27	10,770,635	26.071	1.91%
2012-10-11	0	65.30	65.15	65.45	65.05	66.00	3,762,921	246,513,098	65.511	25.65	25.59	25.70	25.55	25.92	9,581,225	25.729	-1.51%
2012-10-10	0	66.30	66.25	66.50	65.75	66.60	2,252,415	149,313,119	66.290	26.04	26.02	26.12	25.82	26.16	5,735,144	26.035	-0.38%
2012-10-09	0	66.55	66.35	66.65	66.25	66.95	1,519,234	101,128,884	66.566	26.14	26.06	26.18	26.02	26.29	3,868,304	26.143	0.68%
2012-10-08	0	66.10	66.10	66.15	66.00	67.20	1,113,448	73,815,311	66.294	25.96	25.96	25.98	25.92	26.39	2,835,084	26.036	-0.30%
2012-10-05	0	66.30	66.20	66.35	65.90	66.90	2,455,202	162,499,487	66.186	26.04	26.00	26.06	25.88	26.27	6,251,484	25.994	-0.75%
2012-10-04	0	66.80	66.70	67.00	66.15	67.15	4,269,208	284,597,399	66.663	26.23	26.20	26.31	25.98	26.37	10,870,343	26.181	-0.45%
2012-10-03	0	67.10	66.80	67.20	65.60	67.20	7,776,335	517,531,145	66.552	26.35	26.23	26.39	25.76	26.39	19,800,259	26.138	1.90%
2012-09-28	0	65.85	65.75	65.80	64.40	65.95	2,950,806	192,598,694	65.270	25.86	25.82	25.84	25.29	25.90	7,513,401	25.634	2.65%
2012-09-27	0	64.15	64.10	64.35	64.05	65.00	2,981,275	192,298,936	64.502	25.19	25.17	25.27	25.15	25.53	7,590,982	25.333	-0.23%
2012-09-26	0	64.30	64.00	64.30	63.40	64.45	2,676,773	171,686,320	64.139	25.25	25.14	25.25	24.90	25.31	6,815,653	25.190	0.16%
2012-09-25	0	64.20	64.10	64.20	64.10	64.50	2,387,637	153,508,640	64.293	25.21	25.17	25.21	25.17	25.33	6,079,449	25.250	-0.47%
2012-09-24	0	64.50	64.45	64.65	63.70	65.00	1,209,314	78,047,052	64.538	25.33	25.31	25.39	25.02	25.53	3,079,179	25.347	0.08%
2012-09-21	0	64.45	64.05	64.60	64.00	65.50	2,815,808	181,307,553	64.389	25.31	25.15	25.37	25.14	25.72	7,169,666	25.288	-0.77%
2012-09-20	0	64.95	64.70	64.95	63.75	65.00	2,644,458	170,958,307	64.648	25.51	25.41	25.51	25.04	25.53	6,733,372	25.390	1.01%
2012-09-19	0	64.30	64.15	64.50	63.50	64.50	3,489,881	224,274,353	64.264	25.25	25.19	25.33	24.94	25.33	8,886,005	25.239	1.10%
2012-09-18	0	63.60	63.35	63.60	63.20	64.00	3,293,872	209,861,650	63.713	24.98	24.88	24.98	24.82	25.14	8,386,923	25.022	0.55%
2012-09-17	0	63.25	63.25	63.30	62.10	63.30	3,651,908	229,036,903	62.717	24.84	24.84	24.86	24.39	24.86	9,298,561	24.631	0.80%
2012-09-14	0	62.75	62.85	62.95	62.40	63.20	4,002,758	250,822,255	62.662	24.64	24.68	24.72	24.51	24.82	10,191,902	24.610	0.08%
2012-09-13	0	62.70	62.45	62.75	62.35	63.50	3,238,513	203,208,305	62.747	24.62	24.53	24.64	24.49	24.94	8,245,966	24.643	-1.95%
2012-09-12	0	63.95	63.95	64.00	63.70	64.50	2,080,067	133,433,094	64.148	25.12	25.12	25.14	25.02	25.33	5,296,308	25.194	0.24%
2012-09-11	0	63.80	63.75	63.80	63.10	64.00	2,278,837	145,181,039	63.708	25.06	25.04	25.06	24.78	25.14	5,802,420	25.021	0.47%
2012-09-10	0	63.50	63.35	63.60	62.65	64.00	2,056,594	130,063,384	63.242	24.94	24.88	24.98	24.61	25.14	5,236,541	24.838	-0.08%
2012-09-07	0	63.55	63.55	63.75	61.85	63.85	4,993,509	314,312,714	62.944	24.96	24.96	25.04	24.29	25.08	12,714,572	24.721	2.91%
2012-09-06	0	61.75	61.50	61.55	60.80	61.85	1,959,867	120,380,902	61.423	24.25	24.15	24.17	23.88	24.29	4,990,252	24.123	1.31%
2012-09-05	0	60.95	60.80	60.90	60.60	61.50	3,338,423	203,556,381	60.974	23.94	23.88	23.92	23.80	24.15	8,500,359	23.947	-0.08%
2012-09-04	0	61.00	60.95	61.00	60.95	61.60	1,636,573	100,116,771	61.175	23.96	23.94	23.96	23.94	24.19	4,167,075	24.026	-0.49%
2012-09-03	0	61.30	61.30	61.40	60.65	62.05	2,729,335	167,657,695	61.428	24.07	24.07	24.11	23.82	24.37	6,949,487	24.125	-2.47%
2012-08-31	0	62.85	62.80	62.85	61.90	62.90	3,119,633	194,916,343	62.481	24.68	24.66	24.68	24.31	24.70	7,943,272	24.539	0.96%
2012-08-30	0	62.25	62.25	62.40	60.50	62.40	3,364,677	207,493,754	61.668	24.45	24.45	24.51	23.76	24.51	8,567,208	24.220	1.88%
2012-08-29	0	61.10	61.00	61.20	60.50	61.45	1,766,263	107,898,508	61.089	24.00	23.96	24.04	23.76	24.13	4,497,294	23.992	-0.08%
2012-08-28	0	61.15	61.15	61.40	61.10	62.10	1,695,410	104,330,747	61.537	24.02	24.02	24.11	24.00	24.39	4,316,887	24.168	-0.49%
2012-08-27	0	61.45	61.40	61.60	60.75	61.65	1,238,445	75,835,460	61.234	24.13	24.11	24.19	23.86	24.21	3,153,353	24.049	0.66%
2012-08-24	0	61.05	61.05	61.15	60.75	61.20	1,556,063	94,859,483	60.961	23.98	23.98	24.02	23.86	24.04	3,962,079	23.942	-0.89%
2012-08-23	0	61.60	61.60	61.65	61.20	63.00	2,047,582	126,311,137	61.688	24.19	24.19	24.21	24.04	24.74	5,213,594	24.227	-0.32%
2012-08-22	0	61.80	61.75	62.00	61.50	62.00	1,386,099	85,646,773	61.790	24.27	24.25	24.35	24.15	24.35	3,529,313	24.267	-0.40%
2012-08-21	0	62.05	62.00	62.05	61.55	62.45	1,355,789	84,182,988	62.092	24.37	24.35	24.37	24.17	24.53	3,452,137	24.386	0.08%
2012-08-20	0	62.00	61.90	62.00	60.85	62.05	2,121,347	130,543,828	61.538	24.35	24.31	24.35	23.90	24.37	5,401,416	24.168	0.73%
2012-08-17	0	61.55	61.45	61.55	60.65	62.60	4,200,957	258,049,361	61.426	24.17	24.13	24.17	23.82	24.59	10,696,561	24.125	-1.72%
2012-08-16	0	63.25	63.20	63.40	63.20	63.95	2,985,759	190,136,664	63.681	24.60	24.58	24.66	24.58	24.87	7,677,658	24.765	-0.08%
2012-08-15	0	63.30	63.25	63.40	61.80	63.45	3,086,977	194,473,123	62.998	24.62	24.60	24.66	24.03	24.68	7,937,933	24.499	0.96%
2012-08-14	0	62.70	62.65	62.75	61.80	62.75	2,884,140	180,012,726	62.415	24.38	24.36	24.40	24.03	24.40	7,416,353	24.272	1.21%
2012-08-13	0	61.95	61.75	61.95	61.30	62.00	1,608,321	99,490,083	61.860	24.09	24.01	24.09	23.84	24.11	4,135,678	24.057	1.06%
2012-08-10	0	61.30	61.20	61.40	60.80	61.75	2,445,847	150,118,881	61.377	23.84	23.80	23.88	23.64	24.01	6,289,315	23.869	0.57%
2012-08-09	0	60.95	60.80	60.95	60.55	61.25	3,238,376	197,143,136	60.877	23.70	23.64	23.70	23.55	23.82	8,327,244	23.674	0.66%
2012-08-08	0	60.55	60.50	60.55	60.30	61.60	2,363,078	143,415,909	60.690	23.55	23.53	23.55	23.45	23.96	6,076,480	23.602	-0.82%
2012-08-07	0	61.05	61.00	61.15	60.80	61.70	2,727,332	166,974,870	61.223	23.74	23.72	23.78	23.64	23.99	7,013,132	23.809	0.08%
2012-08-06	0	61.00	60.95	61.00	60.80	62.00	3,538,512	216,903,248	61.298	23.72	23.70	23.72	23.64	24.11	9,099,022	23.838	-1.21%
2012-08-03	0	61.75	61.65	61.95	61.40	62.00	1,786,981	110,362,518	61.759	24.01	23.98	24.09	23.88	24.11	4,595,089	24.017	-0.40%
2012-08-02	0	62.00	62.00	62.05	61.25	62.05	2,272,022	140,715,939	61.934	24.11	24.11	24.13	23.82	24.13	5,842,336	24.086	0.90%
2012-08-01	0	61.45	61.40	61.60	60.10	61.95	3,779,299	231,935,002	61.370	23.90	23.88	23.96	23.37	24.09	9,718,188	23.866	0.74%
2012-07-31	0	61.00	60.95	61.00	60.70	61.50	3,380,546	206,512,379	61.088	23.72	23.70	23.72	23.61	23.92	8,692,824	23.757	0.08%
2012-07-30	0	60.95	60.75	60.95	60.10	61.00	2,677,364	162,589,324	60.727	23.70	23.63	23.70	23.37	23.72	6,884,643	23.616	1.75%
2012-07-27	0	59.90	59.90	60.00	59.35	60.15	1,850,312	110,728,124	59.843	23.29	23.29	23.33	23.08	23.39	4,757,940	23.272	1.01%
2012-07-26	0	59.30	59.20	59.30	58.45	59.40	2,484,594	146,565,605	58.990	23.06	23.02	23.06	22.73	23.10	6,388,950	22.940	0.08%
2012-07-25	0	59.25	59.15	59.25	58.90	59.85	3,305,670	195,539,947	59.153	23.04	23.00	23.04	22.91	23.28	8,500,286	23.004	-1.58%
2012-07-24	0	60.20	60.20	60.35	59.80	60.50	2,462,668	148,290,866	60.216	23.41	23.41	23.47	23.26	23.53	6,332,569	23.417	0.00%
2012-07-23	0	60.20	60.00	60.25	58.55	60.30	4,198,817	251,941,208	60.003	23.41	23.33	23.43	22.77	23.45	10,796,947	23.334	-0.41%
2012-07-20	0	60.45	60.25	60.40	59.80	60.50	3,676,697	221,784,861	60.322	23.51	23.43	23.49	23.26	23.53	9,454,354	23.458	0.75%
2012-07-19	0	60.00	59.90	60.00	59.45	60.00	3,391,030	203,023,197	59.871	23.33	23.29	23.33	23.12	23.33	8,719,783	23.283	1.18%
2012-07-18	0	59.30	59.25	59.30	58.90	59.45	1,709,600	101,373,531	59.297	23.06	23.04	23.06	22.91	23.12	4,396,110	23.060	0.08%
2012-07-17	0	59.25	59.25	59.30	58.55	59.30	2,452,736	144,986,963	59.112	23.04	23.04	23.06	22.77	23.06	6,307,029	22.988	1.37%
2012-07-16	0	58.45	58.30	58.50	58.05	58.90	1,171,888	68,368,731	58.341	22.73	22.67	22.75	22.58	22.91	3,013,423	22.688	0.52%
2012-07-13	0	58.15	58.05	58.10	58.00	58.40	1,794,884	104,344,587	58.134	22.61	22.58	22.59	22.56	22.71	4,615,411	22.608	0.09%
2012-07-12	0	58.10	58.05	58.10	58.00	58.60	1,366,950	79,571,609	58.211	22.59	22.58	22.59	22.56	22.79	3,515,011	22.638	-1.19%
2012-07-11	0	58.80	58.80	58.90	58.75	59.30	4,690,498	276,884,643	59.031	22.87	22.87	22.91	22.85	23.06	12,061,269	22.957	0.09%
2012-07-10	0	58.75	58.65	58.75	58.40	59.00	2,792,777	164,095,320	58.757	22.85	22.81	22.85	22.71	22.94	7,181,419	22.850	-0.25%
2012-07-09	0	58.90	58.75	58.90	58.45	59.00	3,140,750	184,803,945	58.841	22.91	22.85	22.91	22.73	22.94	8,076,206	22.883	0.00%
2012-07-06	0	58.90	58.85	58.95	58.40	58.95	2,191,521	128,826,238	58.784	22.91	22.89	22.93	22.71	22.93	5,635,334	22.860	0.51%
2012-07-05	0	58.60	58.55	58.60	58.25	58.95	1,460,367	85,598,323	58.614	22.79	22.77	22.79	22.65	22.93	3,755,226	22.794	0.00%
2012-07-04	0	58.60	58.45	58.60	58.25	58.65	1,892,533	110,640,292	58.461	22.79	22.73	22.79	22.65	22.81	4,866,509	22.735	0.00%
2012-07-03	0	58.60	58.50	58.60	57.70	58.65	2,210,993	128,969,616	58.331	22.79	22.75	22.79	22.44	22.81	5,685,405	22.684	0.86%
2012-06-29	0	58.10	58.05	58.15	57.60	58.40	3,710,105	215,599,331	58.111	22.59	22.58	22.61	22.40	22.71	9,540,261	22.599	1.04%
2012-06-28	0	57.50	57.40	57.50	57.30	58.00	1,998,632	115,364,945	57.722	22.36	22.32	22.36	22.28	22.56	5,139,334	22.447	-0.61%
2012-06-27	0	57.85	57.75	57.85	57.00	57.95	2,861,148	164,811,282	57.603	22.50	22.46	22.50	22.17	22.54	7,357,230	22.401	1.22%
2012-06-26	0	57.15	57.15	57.20	56.70	57.35	2,601,806	148,554,157	57.097	22.23	22.23	22.24	22.05	22.30	6,690,352	22.204	0.88%
2012-06-25	0	56.65	56.55	56.65	56.00	57.00	2,191,497	124,399,680	56.765	22.03	21.99	22.03	21.78	22.17	5,635,272	22.075	1.16%
2012-06-22	0	56.00	55.95	56.05	55.80	57.00	1,770,565	99,648,404	56.281	21.78	21.76	21.80	21.70	22.17	4,552,877	21.887	-1.06%
2012-06-21	0	56.60	56.55	56.70	56.30	57.00	2,708,536	153,459,942	56.658	22.01	21.99	22.05	21.89	22.17	6,964,800	22.034	0.00%
2012-06-20	0	56.60	56.50	56.60	56.50	57.45	1,871,448	106,317,436	56.810	22.01	21.97	22.01	21.97	22.34	4,812,290	22.093	-0.96%
2012-06-19	0	57.15	57.15	57.30	56.60	57.30	2,814,426	160,305,645	56.959	22.23	22.23	22.28	22.01	22.28	7,237,088	22.151	0.97%
2012-06-18	0	56.60	56.45	56.60	56.10	56.65	3,155,290	177,798,358	56.349	22.01	21.95	22.01	21.82	22.03	8,113,595	21.914	1.16%
2012-06-15	0	55.95	55.65	56.00	55.05	56.00	2,737,201	152,473,001	55.704	21.76	21.64	21.78	21.41	21.78	7,038,510	21.663	0.99%
2012-06-14	0	55.40	55.45	55.60	55.25	55.75	1,450,180	80,477,297	55.495	21.54	21.56	21.62	21.49	21.68	3,729,031	21.581	-0.45%
2012-06-13	0	55.65	55.50	55.65	55.00	55.75	2,841,082	157,283,095	55.360	21.64	21.58	21.64	21.39	21.68	7,305,632	21.529	-0.18%
2012-06-12	0	55.75	55.65	55.75	55.05	55.95	3,449,051	192,116,119	55.701	21.68	21.64	21.68	21.41	21.76	8,868,979	21.662	0.81%
2012-06-11	0	55.30	55.25	55.30	54.75	55.40	2,563,128	141,208,551	55.092	21.51	21.49	21.51	21.29	21.54	6,590,894	21.425	1.47%
2012-06-08	0	54.50	54.35	54.60	54.20	55.40	2,861,883	155,843,284	54.455	21.19	21.14	21.23	21.08	21.54	7,359,120	21.177	-0.55%
2012-06-07	0	54.80	54.65	54.85	53.85	54.85	2,297,752	125,001,074	54.401	21.31	21.25	21.33	20.94	21.33	5,908,499	21.156	0.64%
2012-06-06	0	54.45	54.35	54.45	54.00	54.65	2,587,220	140,534,922	54.319	21.18	21.14	21.18	21.00	21.25	6,652,845	21.124	0.00%
2012-06-05	0	54.45	54.40	54.60	54.20	54.80	1,207,812	65,838,278	54.510	21.18	21.16	21.23	21.08	21.31	3,105,799	21.198	0.09%
2012-06-04	0	54.40	54.20	54.45	53.50	54.55	3,242,129	175,469,486	54.122	21.16	21.08	21.18	20.81	21.21	8,336,895	21.047	0.55%
2012-06-01	0	54.10	54.05	54.40	53.85	54.70	2,947,570	160,046,155	54.298	21.04	21.02	21.16	20.94	21.27	7,579,458	21.116	-0.28%
2012-05-31	0	54.25	54.15	54.40	53.40	54.75	4,266,702	230,809,122	54.095	21.10	21.06	21.16	20.77	21.29	10,971,509	21.037	0.93%
2012-05-30	0	53.75	53.70	53.75	53.55	54.80	4,795,865	258,586,330	53.919	20.90	20.88	20.90	20.83	21.31	12,332,212	20.968	-1.74%
2012-05-29	0	54.70	54.60	54.65	54.10	55.00	2,563,974	139,339,145	54.345	21.27	21.23	21.25	21.04	21.39	6,593,069	21.134	0.18%
2012-05-28	0	54.60	54.50	54.65	54.30	55.65	2,868,750	156,997,683	54.727	21.23	21.19	21.25	21.12	21.64	7,376,778	21.283	-1.18%
2012-05-25	0	55.25	55.15	55.35	55.15	56.00	3,289,495	182,619,671	55.516	21.49	21.45	21.53	21.45	21.78	8,458,693	21.590	-1.43%
2012-05-24	0	57.75	57.70	57.75	57.60	58.20	3,620,756	209,593,736	57.887	21.80	21.78	21.80	21.74	21.97	9,592,894	21.849	0.09%
2012-05-23	0	57.70	57.70	57.75	57.35	58.15	3,375,046	194,845,194	57.731	21.78	21.78	21.80	21.65	21.95	8,941,906	21.790	0.09%
2012-05-22	0	57.65	57.55	57.60	57.55	58.75	3,368,315	195,225,881	57.960	21.76	21.72	21.74	21.72	22.17	8,924,073	21.876	-0.52%
2012-05-21	0	57.95	57.90	57.95	57.70	58.45	1,787,666	103,702,918	58.010	21.87	21.85	21.87	21.78	22.06	4,736,274	21.895	-0.26%
2012-05-18	0	58.10	57.95	58.15	56.65	58.15	4,290,912	246,182,842	57.373	21.93	21.87	21.95	21.38	21.95	11,368,417	21.655	1.66%
2012-05-17	0	57.15	57.05	57.20	56.95	57.90	2,759,906	158,219,718	57.328	21.57	21.53	21.59	21.50	21.85	7,312,143	21.638	-0.78%
2012-05-16	0	57.60	57.60	57.65	57.50	58.30	2,937,907	169,629,391	57.738	21.74	21.74	21.76	21.70	22.00	7,783,742	21.793	-1.54%
2012-05-15	0	58.50	58.30	58.50	57.60	58.80	3,018,004	176,324,484	58.424	22.08	22.00	22.08	21.74	22.19	7,995,953	22.052	0.86%
2012-05-14	0	58.00	58.00	58.05	57.50	58.40	1,914,000	110,960,443	57.973	21.89	21.89	21.91	21.70	22.04	5,070,985	21.881	-0.51%
2012-05-11	0	58.30	58.05	58.10	58.00	58.75	3,783,062	220,476,236	58.280	22.00	21.91	21.93	21.89	22.17	10,022,911	21.997	-0.17%
2012-05-10	0	58.40	58.30	58.35	58.25	59.00	3,028,302	177,565,162	58.635	22.04	22.00	22.02	21.99	22.27	8,023,236	22.131	0.00%
2012-05-09	0	58.40	58.35	58.45	58.00	58.60	2,998,345	175,399,694	58.499	22.04	22.02	22.06	21.89	22.12	7,943,868	22.080	-0.60%
2012-05-08	0	58.75	58.65	58.80	58.10	58.85	2,777,389	162,715,567	58.586	22.17	22.14	22.19	21.93	22.21	7,358,463	22.113	1.29%
2012-05-07	0	58.00	57.95	58.10	57.95	58.60	3,145,565	183,268,457	58.262	21.89	21.87	21.93	21.87	22.12	8,333,915	21.991	-1.28%
2012-05-04	0	58.75	58.65	58.80	58.35	58.95	1,439,288	84,389,449	58.633	22.17	22.14	22.19	22.02	22.25	3,813,275	22.130	-0.25%
2012-05-03	0	58.90	58.85	59.00	58.55	59.05	3,747,216	220,763,923	58.914	22.23	22.21	22.27	22.10	22.29	9,927,940	22.237	0.43%
2012-05-02	0	58.65	58.55	58.65	58.15	58.65	2,426,984	141,969,345	58.496	22.14	22.10	22.14	21.95	22.14	6,430,094	22.079	1.12%
2012-04-30	0	58.00	57.95	58.05	57.50	58.25	1,898,536	110,119,262	58.002	21.89	21.87	21.91	21.70	21.99	5,030,015	21.892	0.96%
2012-04-27	0	57.45	57.45	57.60	57.40	57.90	2,464,324	142,083,005	57.656	21.68	21.68	21.74	21.67	21.85	6,529,023	21.762	0.26%
2012-04-26	0	57.30	57.30	57.35	57.00	57.45	1,381,133	79,030,770	57.222	21.63	21.63	21.65	21.51	21.68	3,659,198	21.598	0.35%
2012-04-25	0	57.10	57.00	57.10	57.00	57.40	1,588,159	90,673,453	57.093	21.55	21.51	21.55	21.51	21.67	4,207,696	21.549	-0.09%
2012-04-24	0	57.15	57.05	57.10	56.85	57.40	1,785,098	102,037,278	57.161	21.57	21.53	21.55	21.46	21.67	4,729,470	21.575	0.00%
2012-04-23	0	57.15	57.10	57.15	57.05	57.75	1,564,616	89,772,021	57.376	21.57	21.55	21.57	21.53	21.80	4,145,321	21.656	-0.61%
2012-04-20	0	57.50	57.40	57.45	57.35	57.95	3,063,722	176,097,096	57.478	21.70	21.67	21.68	21.65	21.87	8,117,079	21.695	-0.69%
2012-04-19	0	57.90	57.85	57.90	57.60	58.35	2,463,577	142,342,675	57.779	21.85	21.83	21.85	21.74	22.02	6,527,044	21.808	-0.77%
2012-04-18	0	58.35	58.30	58.35	57.75	58.40	2,276,618	132,465,269	58.185	22.02	22.00	22.02	21.80	22.04	6,031,712	21.961	0.95%
2012-04-17	0	57.80	57.80	57.85	57.45	58.00	1,835,485	105,996,381	57.748	21.82	21.82	21.83	21.68	21.89	4,862,966	21.797	0.26%
2012-04-16	0	57.65	57.60	57.70	56.95	57.75	1,526,460	87,775,706	57.503	21.76	21.74	21.78	21.50	21.80	4,044,230	21.704	0.79%
2012-04-13	0	57.20	57.15	57.25	57.00	57.40	1,621,278	92,652,877	57.148	21.59	21.57	21.61	21.51	21.67	4,295,442	21.570	0.35%
2012-04-12	0	57.00	57.00	57.10	56.75	57.30	2,012,119	114,565,545	56.938	21.51	21.51	21.55	21.42	21.63	5,330,943	21.491	-0.09%
2012-04-11	0	57.05	57.05	57.10	56.70	57.35	3,827,960	218,677,265	57.126	21.53	21.53	21.55	21.40	21.65	10,141,864	21.562	0.00%
2012-04-10	0	57.05	57.00	57.10	56.85	57.40	1,181,382	67,413,253	57.063	21.53	21.51	21.55	21.46	21.67	3,129,974	21.538	-0.44%
2012-04-05	0	57.30	57.25	57.30	56.55	57.45	2,466,094	141,154,600	57.238	21.63	21.61	21.63	21.34	21.68	6,533,713	21.604	-0.17%
2012-04-03	0	57.40	57.35	57.40	57.00	57.45	1,646,543	94,287,637	57.264	21.67	21.65	21.67	21.51	21.68	4,362,380	21.614	0.61%
2012-04-02	0	57.05	56.85	57.10	56.85	57.35	2,371,204	135,381,551	57.094	21.53	21.46	21.55	21.46	21.65	6,282,309	21.550	0.09%
2012-03-30	0	57.00	57.00	57.10	56.60	57.10	2,344,201	133,384,569	56.900	21.51	21.51	21.55	21.36	21.55	6,210,767	21.476	0.00%
2012-03-29	0	57.00	56.90	57.05	56.80	57.30	1,686,610	96,134,168	56.998	21.51	21.48	21.53	21.44	21.63	4,468,534	21.514	-0.61%
2012-03-28	0	57.35	57.35	57.40	57.00	57.40	1,787,701	102,184,094	57.159	21.65	21.65	21.67	21.51	21.67	4,736,366	21.574	0.00%
2012-03-27	0	57.35	57.30	57.45	56.90	57.45	2,154,464	123,230,028	57.198	21.65	21.63	21.68	21.48	21.68	5,708,075	21.589	1.06%
2012-03-26	0	56.75	56.70	56.85	56.30	56.95	2,332,629	132,422,567	56.770	21.42	21.40	21.46	21.25	21.50	6,180,108	21.427	0.71%
2012-03-23	0	56.35	56.35	56.40	56.30	57.00	3,068,256	173,324,985	56.490	21.27	21.27	21.29	21.25	21.51	8,129,091	21.322	-0.97%
2012-03-22	0	56.90	56.85	56.90	56.70	57.25	1,901,400	108,307,725	56.962	21.48	21.46	21.48	21.40	21.61	5,037,602	21.500	0.09%
2012-03-21	0	56.85	56.80	56.90	56.65	57.35	3,671,882	209,093,411	56.944	21.46	21.44	21.48	21.38	21.65	9,728,349	21.493	-0.44%
2012-03-20	0	57.10	57.05	57.15	57.05	57.70	4,208,632	241,353,572	57.347	21.55	21.53	21.57	21.53	21.78	11,150,423	21.645	-0.87%
2012-03-19	0	57.60	57.50	57.60	57.50	58.50	3,019,726	175,089,942	57.982	21.74	21.70	21.74	21.70	22.08	8,000,515	21.885	-1.20%
2012-03-16	0	58.30	58.25	58.30	58.20	58.70	2,100,746	122,753,096	58.433	22.00	21.99	22.00	21.97	22.16	5,565,753	22.055	0.26%
2012-03-15	0	58.15	58.15	58.20	57.90	58.90	4,220,142	246,040,554	58.301	21.95	21.95	21.97	21.85	22.23	11,180,918	22.005	-1.27%
2012-03-14	0	58.90	58.85	58.90	58.85	59.75	3,403,623	201,546,255	59.215	22.23	22.21	22.23	22.21	22.55	9,017,618	22.350	-1.01%
2012-03-13	0	59.50	59.45	59.50	59.10	59.70	2,530,641	150,354,564	59.414	22.46	22.44	22.46	22.31	22.53	6,704,725	22.425	0.34%
2012-03-12	0	59.30	59.15	59.20	58.75	59.30	1,365,848	80,629,615	59.033	22.38	22.33	22.34	22.17	22.38	3,618,702	22.281	0.25%
2012-03-09	0	59.15	59.15	59.30	58.30	59.45	3,688,055	218,165,640	59.155	22.33	22.33	22.38	22.00	22.44	9,771,198	22.327	0.68%
2012-03-08	0	58.75	58.70	58.75	57.70	58.75	5,859,681	342,578,858	58.464	22.17	22.16	22.17	21.78	22.17	15,524,742	22.067	2.26%
2012-03-07	0	57.45	57.45	57.75	57.10	57.85	3,727,397	214,132,000	57.448	21.68	21.68	21.80	21.55	21.83	9,875,431	21.683	0.44%
2012-03-06	0	57.20	57.25	57.30	57.00	58.40	2,298,921	132,569,781	57.666	21.59	21.61	21.63	21.51	22.04	6,090,802	21.766	-1.46%
2012-03-05	0	58.05	57.95	58.20	57.70	58.40	2,140,993	124,282,718	58.049	21.91	21.87	21.97	21.78	22.04	5,672,384	21.910	0.00%
2012-03-02	0	58.05	57.95	58.00	57.95	58.45	2,466,308	143,595,865	58.223	21.91	21.87	21.89	21.87	22.06	6,534,280	21.976	0.26%
2012-03-01	0	57.90	57.85	58.00	57.45	58.05	2,274,269	131,577,354	57.855	21.85	21.83	21.89	21.68	21.91	6,025,488	21.837	-0.34%
2012-02-29	0	58.10	57.90	58.15	56.55	58.15	4,148,955	238,504,114	57.485	21.93	21.85	21.95	21.34	21.95	10,992,314	21.697	2.20%
2012-02-28	0	56.85	56.80	56.95	55.75	57.00	2,713,282	153,338,437	56.514	21.46	21.44	21.50	21.04	21.51	7,188,617	21.331	1.88%
2012-02-27	0	55.80	55.80	55.85	55.75	56.35	2,343,786	131,357,435	56.045	21.06	21.06	21.08	21.04	21.27	6,209,668	21.154	-0.53%
2012-02-24	0	56.10	56.00	56.10	55.75	56.25	3,090,995	173,038,353	55.981	21.17	21.14	21.17	21.04	21.23	8,189,336	21.130	-0.18%
2012-02-23	0	56.20	56.20	56.25	55.45	56.35	3,819,794	214,024,934	56.030	21.21	21.21	21.23	20.93	21.27	10,120,229	21.148	0.81%
2012-02-22	0	55.75	55.70	55.75	55.45	55.80	2,985,946	166,117,460	55.633	21.04	21.02	21.04	20.93	21.06	7,911,018	20.998	0.18%
2012-02-21	0	55.65	55.60	55.65	55.35	55.80	2,347,164	130,695,822	55.682	21.00	20.99	21.00	20.89	21.06	6,218,617	21.017	0.27%
2012-02-20	0	55.50	55.45	55.55	55.20	56.15	4,677,710	259,886,422	55.558	20.95	20.93	20.97	20.83	21.19	12,393,207	20.970	-0.80%
2012-02-17	0	55.95	55.90	56.00	55.60	56.00	2,465,019	137,697,209	55.861	21.12	21.10	21.14	20.99	21.14	6,530,865	21.084	0.63%
2012-02-16	0	55.60	55.50	55.60	55.25	55.65	1,821,074	101,125,034	55.530	20.99	20.95	20.99	20.85	21.00	4,824,785	20.959	0.18%
2012-02-15	0	55.50	55.50	55.60	55.10	55.75	5,605,035	310,732,769	55.438	20.95	20.95	20.99	20.80	21.04	14,850,078	20.925	0.27%
2012-02-14	0	55.35	55.30	55.35	55.25	55.85	4,120,500	228,536,001	55.463	20.89	20.87	20.89	20.85	21.08	10,916,925	20.934	-0.81%
2012-02-13	0	55.80	55.80	55.85	55.75	56.15	1,928,310	107,838,332	55.924	21.06	21.06	21.08	21.04	21.19	5,108,898	21.108	-0.27%
2012-02-10	0	55.95	55.85	55.95	55.50	56.00	1,845,355	103,133,113	55.888	21.12	21.08	21.12	20.95	21.14	4,889,116	21.094	0.63%
2012-02-09	0	55.60	55.60	55.75	55.40	56.00	3,840,303	213,368,617	55.560	20.99	20.99	21.04	20.91	21.14	10,174,566	20.971	-0.98%
2012-02-08	0	56.15	55.90	56.15	55.65	56.35	3,067,316	171,904,441	56.044	21.19	21.10	21.19	21.00	21.27	8,126,601	21.153	0.36%
2012-02-07	0	55.95	55.80	56.00	55.70	56.20	2,538,220	142,032,502	55.958	21.12	21.06	21.14	21.02	21.21	6,724,805	21.121	-0.27%
2012-02-06	0	56.10	56.05	56.10	55.70	56.30	3,933,877	220,493,982	56.050	21.17	21.16	21.17	21.02	21.25	10,422,483	21.156	0.36%
2012-02-03	0	55.90	55.85	55.90	55.80	56.20	3,049,008	170,265,466	55.843	21.10	21.08	21.10	21.06	21.21	8,078,095	21.077	0.00%
2012-02-02	0	55.90	55.80	55.85	55.25	56.05	5,796,190	322,540,618	55.647	21.10	21.06	21.08	20.85	21.16	15,356,527	21.003	-0.36%
2012-02-01	0	56.10	56.15	56.20	55.40	56.20	4,360,949	243,581,715	55.855	21.17	21.19	21.21	20.91	21.21	11,553,975	21.082	0.27%
2012-01-31	0	55.95	55.85	55.95	55.85	56.50	6,431,339	360,886,994	56.114	21.12	21.08	21.12	21.08	21.33	17,039,302	21.180	0.18%
2012-01-30	0	55.85	55.85	55.95	55.05	56.05	8,390,242	467,132,033	55.676	21.08	21.08	21.12	20.78	21.16	22,229,254	21.014	2.10%
2012-01-27	0	54.70	54.60	54.70	53.40	55.10	6,817,809	372,312,439	54.609	20.65	20.61	20.65	20.16	20.80	18,063,223	20.612	2.34%
2012-01-26	0	53.45	53.50	53.55	53.00	53.60	6,113,881	325,742,281	53.279	20.17	20.19	20.21	20.00	20.23	16,198,224	20.110	0.28%
2012-01-20	0	53.30	53.00	53.30	52.55	53.60	8,590,390	455,858,380	53.066	20.12	20.00	20.12	19.83	20.23	22,759,530	20.029	-0.47%
2012-01-19	0	53.55	53.50	53.55	52.80	54.15	7,793,195	415,714,023	53.343	20.21	20.19	20.21	19.93	20.44	20,647,427	20.134	-0.93%
2012-01-18	0	54.05	54.05	54.10	53.80	55.30	7,131,725	389,546,270	54.622	20.40	20.40	20.42	20.31	20.87	18,894,917	20.616	-2.70%
2012-01-17	0	55.55	55.50	55.60	55.20	56.10	3,259,597	181,255,656	55.607	20.97	20.95	20.99	20.83	21.17	8,636,033	20.988	0.18%
2012-01-16	0	55.45	55.35	55.50	55.35	56.20	1,592,680	88,902,659	55.820	20.93	20.89	20.95	20.89	21.21	4,219,674	21.069	-1.42%
2012-01-13	0	56.25	56.15	56.20	56.00	56.30	2,720,495	152,691,797	56.126	21.23	21.19	21.21	21.14	21.25	7,207,727	21.184	-0.53%
2012-01-12	0	56.55	56.40	56.55	56.30	57.35	4,416,841	250,482,290	56.711	21.34	21.29	21.34	21.25	21.65	11,702,056	21.405	-1.39%
2012-01-11	0	57.35	57.25	57.40	57.05	58.40	2,374,459	136,589,436	57.524	21.65	21.61	21.67	21.53	22.04	6,290,933	21.712	-1.38%
2012-01-10	0	58.15	57.90	58.25	57.65	58.25	3,489,879	200,600,183	57.481	21.95	21.85	21.99	21.76	21.99	9,246,147	21.696	0.43%
2012-01-09	0	57.90	57.90	58.15	57.35	58.15	2,038,838	117,854,408	57.805	21.85	21.85	21.95	21.65	21.95	5,401,733	21.818	0.35%
2012-01-06	0	57.70	57.60	57.70	57.10	58.30	1,562,026	89,742,554	57.453	21.78	21.74	21.78	21.55	22.00	4,138,459	21.685	-0.69%
2012-01-05	0	58.10	58.05	58.15	57.35	58.40	1,695,951	98,082,361	57.833	21.93	21.91	21.95	21.65	22.04	4,493,282	21.829	0.00%
2012-01-04	0	58.10	58.00	58.10	57.85	58.40	2,195,325	127,632,855	58.138	21.93	21.89	21.93	21.83	22.04	5,816,333	21.944	0.26%
2012-01-03	0	57.95	57.90	57.95	57.45	58.00	1,544,859	89,249,045	57.772	21.87	21.85	21.87	21.68	21.89	4,092,977	21.805	0.87%
2011-12-30	0	57.45	57.30	57.45	57.05	57.50	866,218	49,641,472	57.308	21.68	21.63	21.68	21.53	21.70	2,294,973	21.631	0.88%
2011-12-29	0	56.95	56.90	57.15	56.80	57.50	1,336,029	76,255,008	57.076	21.50	21.48	21.57	21.44	21.70	3,539,699	21.543	-0.87%
2011-12-28	0	57.45	57.35	57.50	57.00	57.65	1,897,046	109,063,741	57.491	21.68	21.65	21.70	21.51	21.76	5,026,067	21.700	0.70%
2011-12-23	0	57.05	56.85	56.90	56.80	57.15	938,281	53,443,543	56.959	21.53	21.46	21.48	21.44	21.57	2,485,898	21.499	0.35%
2011-12-22	0	56.85	56.80	56.90	56.70	57.30	1,556,817	88,693,431	56.971	21.46	21.44	21.48	21.40	21.63	4,124,658	21.503	-0.70%
2011-12-21	0	57.25	57.10	57.25	56.85	57.40	2,272,172	129,848,985	57.148	21.61	21.55	21.61	21.46	21.67	6,019,932	21.570	-0.87%
2011-12-20	0	57.75	57.50	57.80	57.20	57.80	1,134,812	65,349,702	57.586	21.80	21.70	21.82	21.59	21.82	3,006,591	21.735	0.35%
2011-12-19	0	57.55	57.30	57.60	56.40	57.60	2,610,123	149,029,371	57.097	21.72	21.63	21.74	21.29	21.74	6,915,306	21.551	1.05%
2011-12-16	0	56.95	56.90	57.05	56.45	57.85	4,030,587	231,240,780	57.371	21.50	21.48	21.53	21.31	21.83	10,678,708	21.654	0.62%
2011-12-15	0	56.60	56.65	56.75	56.00	57.40	4,975,276	282,983,776	56.878	21.36	21.38	21.42	21.14	21.67	13,181,583	21.468	-1.74%
2011-12-14	0	57.60	57.50	57.60	56.05	57.95	4,345,177	249,178,138	57.346	21.74	21.70	21.74	21.16	21.87	11,512,188	21.645	1.59%
2011-12-13	0	56.70	56.70	56.80	55.60	56.90	1,901,872	107,088,922	56.307	21.40	21.40	21.44	20.99	21.48	5,038,853	21.253	0.09%
2011-12-12	0	56.65	56.55	56.80	56.50	57.30	2,668,274	151,539,847	56.793	21.38	21.34	21.44	21.33	21.63	7,069,372	21.436	-0.09%
2011-12-09	0	56.70	56.70	56.75	56.65	57.50	2,167,861	123,841,069	57.126	21.40	21.40	21.42	21.38	21.70	5,743,569	21.562	-0.79%
2011-12-08	0	57.15	57.15	57.40	57.10	57.70	1,710,675	98,090,475	57.340	21.57	21.57	21.67	21.55	21.78	4,532,292	21.643	-0.61%
2011-12-07	0	57.50	57.35	57.65	56.70	57.65	1,893,087	108,636,934	57.386	21.70	21.65	21.76	21.40	21.76	5,015,578	21.660	1.32%
2011-12-06	0	56.75	56.70	57.00	56.70	57.25	3,195,639	181,905,506	56.923	21.42	21.40	21.51	21.40	21.61	8,466,582	21.485	-1.30%
2011-12-05	0	57.50	57.40	57.55	57.00	58.50	3,145,275	180,559,055	57.406	21.70	21.67	21.72	21.51	22.08	8,333,147	21.668	-0.52%
2011-12-02	0	57.80	57.65	57.70	57.65	58.70	3,582,855	208,114,067	58.086	21.82	21.76	21.78	21.76	22.16	9,492,479	21.924	-1.28%
2011-12-01	0	58.55	58.45	58.60	57.80	58.90	4,744,330	276,259,159	58.229	22.10	22.06	22.12	21.82	22.23	12,569,711	21.978	1.65%
2011-11-30	0	57.60	57.60	57.90	57.60	58.80	6,277,243	365,028,098	58.151	21.74	21.74	21.85	21.74	22.19	16,631,038	21.949	-2.46%
2011-11-29	0	59.05	59.00	59.10	59.00	60.10	2,996,045	177,976,493	59.404	22.29	22.27	22.31	22.27	22.68	7,937,774	22.421	-0.92%
2011-11-28	0	59.60	59.55	59.65	59.20	59.90	2,244,267	133,827,295	59.631	22.50	22.48	22.51	22.34	22.61	5,946,000	22.507	0.85%
2011-11-25	0	59.10	59.00	59.20	58.90	59.55	2,414,808	143,257,639	59.325	22.31	22.27	22.34	22.23	22.48	6,397,835	22.392	-1.01%
2011-11-24	0	59.70	59.65	59.85	59.30	60.25	2,023,724	121,264,225	59.921	22.53	22.51	22.59	22.38	22.74	5,361,690	22.617	0.59%
2011-11-23	0	59.35	59.35	59.60	59.20	59.75	3,086,781	183,868,400	59.566	22.40	22.40	22.50	22.34	22.55	8,178,172	22.483	-1.00%
2011-11-22	0	59.95	59.85	59.95	59.55	60.40	2,053,997	123,162,769	59.962	22.63	22.59	22.63	22.48	22.80	5,441,896	22.632	0.08%
2011-11-21	0	59.90	59.70	59.90	58.10	60.00	1,609,682	96,062,000	59.678	22.61	22.53	22.61	21.93	22.65	4,264,720	22.525	0.76%
2011-11-18	0	59.45	59.40	59.70	59.35	60.10	2,305,654	137,630,681	59.693	22.44	22.42	22.53	22.40	22.68	6,108,640	22.530	-0.17%
2011-11-17	0	59.55	59.50	59.55	59.10	60.20	1,935,012	115,461,466	59.670	22.48	22.46	22.48	22.31	22.72	5,126,655	22.522	0.17%
2011-11-16	0	59.45	59.40	59.45	59.10	59.75	2,160,015	128,484,897	59.483	22.44	22.42	22.44	22.31	22.55	5,722,782	22.451	0.42%
2011-11-15	0	59.20	59.05	59.30	59.00	59.90	2,651,098	156,948,337	59.201	22.34	22.29	22.38	22.27	22.61	7,023,866	22.345	-0.75%
2011-11-14	0	59.65	59.45	59.65	59.20	60.20	3,598,642	215,188,452	59.797	22.51	22.44	22.51	22.34	22.72	9,534,305	22.570	0.25%
2011-11-11	0	59.50	59.40	59.55	59.10	59.80	877,568	52,202,620	59.486	22.46	22.42	22.48	22.31	22.57	2,325,044	22.452	-0.08%
2011-11-10	0	59.55	59.50	59.55	59.00	59.90	2,883,658	171,586,916	59.503	22.48	22.46	22.48	22.27	22.61	7,640,014	22.459	0.08%
2011-11-09	0	59.50	59.50	59.80	59.10	59.80	2,743,568	163,378,113	59.550	22.46	22.46	22.57	22.31	22.57	7,268,857	22.476	0.59%
2011-11-08	0	59.15	59.05	59.40	58.80	59.70	3,200,752	189,628,903	59.245	22.33	22.29	22.42	22.19	22.53	8,480,128	22.362	0.25%
2011-11-07	0	59.00	58.95	59.00	58.80	59.45	2,488,492	146,873,328	59.021	22.27	22.25	22.27	22.19	22.44	6,593,054	22.277	-0.17%
2011-11-04	0	59.10	59.20	59.35	58.95	59.70	4,079,653	241,765,643	59.261	22.31	22.34	22.40	22.25	22.53	10,808,704	22.368	0.42%
2011-11-03	0	58.85	58.75	58.95	58.65	59.50	3,636,249	214,641,892	59.028	22.21	22.17	22.25	22.14	22.46	9,633,942	22.280	-1.67%
2011-11-02	0	59.85	59.80	59.85	59.35	59.95	4,842,500	288,751,978	59.629	22.59	22.57	22.59	22.40	22.63	12,829,804	22.506	0.93%
2011-11-01	0	59.30	59.20	59.30	59.00	59.60	3,784,502	224,267,751	59.260	22.38	22.34	22.38	22.27	22.50	10,026,726	22.367	-0.08%
2011-10-31	0	59.35	59.15	59.35	59.00	59.90	4,365,000	259,603,192	59.474	22.40	22.33	22.40	22.27	22.61	11,564,708	22.448	0.17%
2011-10-28	0	59.25	59.35	59.50	58.35	59.55	6,384,223	375,225,364	58.774	22.36	22.40	22.46	22.02	22.48	16,914,472	22.184	0.94%
2011-10-27	0	58.70	58.75	58.80	58.65	60.00	6,863,669	404,594,419	58.947	22.16	22.17	22.19	22.14	22.65	18,184,725	22.249	-2.00%
2011-10-26	0	59.90	59.90	60.00	59.45	61.00	2,432,209	145,686,773	59.899	22.61	22.61	22.65	22.44	23.02	6,443,937	22.608	-0.83%
2011-10-25	0	60.40	60.40	60.60	59.35	60.90	2,697,712	162,651,584	60.292	22.80	22.80	22.87	22.40	22.99	7,147,365	22.757	-0.49%
2011-10-24	0	60.70	60.70	60.80	59.50	60.75	2,797,650	168,113,960	60.091	22.91	22.91	22.95	22.46	22.93	7,412,143	22.681	1.00%
2011-10-21	0	60.10	59.95	60.15	58.10	60.20	4,800,636	284,716,175	59.308	22.68	22.63	22.70	21.93	22.72	12,718,889	22.385	2.82%
2011-10-20	0	58.45	58.25	58.45	57.80	58.75	5,246,096	305,772,161	58.286	22.06	21.99	22.06	21.82	22.17	13,899,099	21.999	0.60%
2011-10-19	0	58.10	58.00	58.05	57.60	59.00	4,708,171	273,367,646	58.062	21.93	21.89	21.91	21.74	22.27	12,473,911	21.915	-0.68%
2011-10-18	0	58.50	58.30	58.55	57.90	58.70	4,580,178	267,583,919	58.422	22.08	22.00	22.10	21.85	22.16	12,134,804	22.051	1.04%
2011-10-17	0	57.90	57.80	57.95	57.35	59.20	4,170,627	241,649,185	57.941	21.85	21.82	21.87	21.65	22.34	11,049,732	21.869	-0.69%
2011-10-14	0	58.30	58.15	58.50	57.45	58.50	5,228,176	303,936,752	58.134	22.00	21.95	22.08	21.68	22.08	13,851,621	21.942	2.10%
2011-10-13	0	57.10	57.05	57.10	57.00	58.50	10,107,216	578,928,691	57.279	21.55	21.53	21.55	21.51	22.08	26,778,235	21.619	-2.23%
2011-10-12	0	58.40	58.40	58.55	57.60	59.35	4,671,942	273,403,613	58.520	22.04	22.04	22.10	21.74	22.40	12,377,925	22.088	-1.60%
2011-10-11	0	59.35	59.30	59.35	59.30	61.70	4,988,889	298,591,612	59.851	22.40	22.38	22.40	22.38	23.29	13,217,650	22.590	-2.63%
2011-10-10	0	60.95	60.90	61.00	60.15	61.80	2,300,748	139,468,437	60.619	23.01	22.99	23.02	22.70	23.33	6,095,642	22.880	-0.33%
2011-10-07	0	61.15	61.10	61.50	60.65	61.95	4,117,047	252,509,460	61.333	23.08	23.06	23.21	22.89	23.38	10,907,777	23.149	-1.29%
2011-10-06	0	61.95	61.65	62.00	60.60	62.20	6,823,856	420,385,252	61.605	23.38	23.27	23.40	22.87	23.48	18,079,244	23.252	0.57%
2011-10-04	0	61.60	61.60	61.75	60.15	62.45	7,329,308	451,927,909	61.660	23.25	23.25	23.31	22.70	23.57	19,418,397	23.273	2.24%
2011-10-03	0	60.25	60.25	60.30	59.05	61.00	6,311,824	378,165,159	59.914	22.74	22.74	22.76	22.29	23.02	16,722,657	22.614	0.67%
2011-09-30	0	59.85	59.75	60.20	59.55	61.50	5,261,139	317,317,242	60.313	22.59	22.55	22.72	22.48	23.21	13,938,954	22.765	-1.07%
2011-09-28	0	60.50	60.45	60.60	60.05	61.25	4,522,514	274,421,733	60.679	22.84	22.82	22.87	22.67	23.12	11,982,028	22.903	-1.63%
2011-09-27	0	61.50	61.20	61.50	61.00	61.95	3,005,913	184,144,424	61.261	23.21	23.10	23.21	23.02	23.38	7,963,919	23.122	-0.97%
2011-09-26	0	62.10	62.00	62.10	60.25	62.30	5,310,778	324,834,098	61.165	23.44	23.40	23.44	22.74	23.51	14,070,468	23.086	2.56%
2011-09-23	0	60.55	60.20	60.50	59.60	61.90	4,464,047	269,828,960	60.445	22.85	22.72	22.84	22.50	23.36	11,827,124	22.814	-1.54%
2011-09-22	0	61.50	61.45	61.55	61.10	62.20	3,975,453	244,779,739	61.573	23.21	23.19	23.23	23.06	23.48	10,532,635	23.240	-1.36%
2011-09-21	0	62.35	62.15	62.35	61.80	63.50	2,908,842	181,845,304	62.515	23.53	23.46	23.53	23.33	23.97	7,706,737	23.596	-0.87%
2011-09-20	0	62.90	62.75	62.90	61.75	63.75	2,528,651	158,552,905	62.703	23.74	23.68	23.74	23.31	24.06	6,699,452	23.667	1.45%
2011-09-19	0	62.00	61.90	61.95	61.65	62.75	2,093,469	130,211,824	62.199	23.40	23.36	23.38	23.27	23.68	5,546,473	23.477	-0.72%
2011-09-16	0	62.45	62.45	62.60	62.35	64.40	3,075,219	193,684,005	62.982	23.57	23.57	23.63	23.53	24.31	8,147,539	23.772	-2.12%
2011-09-15	0	63.80	63.60	63.85	61.60	64.15	5,910,419	370,557,166	62.696	24.08	24.01	24.10	23.25	24.21	15,659,168	23.664	3.91%
2011-09-14	0	61.40	61.50	61.70	60.00	61.70	4,295,188	261,824,020	60.958	23.17	23.21	23.29	22.65	23.29	11,379,746	23.008	2.25%
2011-09-12	0	60.05	59.75	60.10	59.75	61.00	4,534,992	275,381,970	60.724	22.67	22.55	22.68	22.55	23.02	12,015,087	22.920	-2.12%
2011-09-09	0	61.35	61.30	61.45	61.25	62.20	3,190,181	196,972,469	61.743	23.16	23.14	23.19	23.12	23.48	8,452,121	23.305	0.82%
2011-09-08	0	60.85	60.65	60.80	60.15	61.90	2,826,272	172,098,853	60.893	22.97	22.89	22.95	22.70	23.36	7,487,975	22.983	-0.90%
2011-09-07	0	61.40	61.35	61.40	60.60	61.80	5,790,318	354,564,366	61.234	23.17	23.16	23.17	22.87	23.33	15,340,970	23.112	1.91%
2011-09-06	0	60.25	60.05	60.40	58.70	60.65	6,134,022	365,679,578	59.615	22.74	22.67	22.80	22.16	22.89	16,251,585	22.501	1.18%
2011-09-05	0	59.55	59.35	59.50	59.20	60.30	1,832,843	109,420,049	59.700	22.48	22.40	22.46	22.34	22.76	4,855,966	22.533	-2.06%
2011-09-02	0	60.80	60.55	60.90	60.55	61.40	5,056,952	307,987,144	60.904	22.95	22.85	22.99	22.85	23.17	13,397,977	22.988	-0.41%
2011-09-01	0	61.05	60.90	61.15	60.45	61.60	3,597,934	219,902,813	61.119	23.04	22.99	23.08	22.82	23.25	9,532,429	23.069	1.08%
2011-08-31	0	60.40	60.20	60.45	60.00	61.20	4,242,360	256,399,415	60.438	22.80	22.72	22.82	22.65	23.10	11,239,783	22.812	-1.31%
2011-08-30	0	61.20	61.15	61.35	61.15	62.25	2,986,681	183,773,526	61.531	23.10	23.08	23.16	23.08	23.50	7,912,965	23.224	-1.29%
2011-08-29	0	62.00	62.00	62.25	61.80	62.50	3,360,496	208,932,278	62.173	23.40	23.40	23.50	23.33	23.59	8,903,357	23.467	0.98%
2011-08-26	0	61.40	61.40	61.55	60.45	61.90	3,939,680	240,994,533	61.171	23.17	23.17	23.23	22.82	23.36	10,437,857	23.089	0.66%
2011-08-25	0	61.00	60.85	61.15	60.35	61.25	2,388,141	145,100,028	60.759	23.02	22.97	23.08	22.78	23.12	6,327,183	22.933	0.28%
2011-08-24	0	61.45	61.50	61.55	60.55	61.85	3,912,796	239,853,438	61.300	22.96	22.98	23.00	22.62	23.11	10,472,291	22.904	0.08%
2011-08-23	0	61.40	61.25	61.50	59.00	61.60	7,476,448	453,923,465	60.714	22.94	22.89	22.98	22.04	23.02	20,010,125	22.685	3.80%
2011-08-22	0	59.15	59.05	59.35	57.15	59.90	5,031,910	292,589,653	58.147	22.10	22.06	22.18	21.35	22.38	13,467,511	21.726	2.34%
2011-08-19	0	57.80	57.65	57.80	57.55	58.70	4,390,037	255,116,401	58.113	21.60	21.54	21.60	21.50	21.93	11,749,589	21.713	-2.36%
2011-08-18	0	59.20	59.00	59.30	58.55	59.75	3,251,388	192,520,926	59.212	22.12	22.04	22.16	21.88	22.32	8,702,084	22.124	-0.25%
2011-08-17	0	59.35	59.40	59.55	57.85	59.55	4,924,344	290,231,879	58.938	22.18	22.19	22.25	21.61	22.25	13,179,619	22.021	2.15%
2011-08-16	0	58.10	57.95	58.00	56.65	58.10	3,522,416	202,909,565	57.605	21.71	21.65	21.67	21.17	21.71	9,427,469	21.523	1.48%
2011-08-15	0	57.25	57.20	57.25	55.80	57.40	4,426,204	249,659,667	56.405	21.39	21.37	21.39	20.85	21.45	11,846,387	21.075	0.53%
2011-08-12	0	56.95	56.85	56.95	56.80	58.25	4,398,754	250,669,405	56.986	21.28	21.24	21.28	21.22	21.76	11,772,919	21.292	-0.61%
2011-08-11	0	57.30	56.95	57.30	56.00	57.50	6,614,475	376,077,790	56.857	21.41	21.28	21.41	20.92	21.48	17,703,122	21.244	0.35%
2011-08-10	0	57.10	57.00	57.20	56.30	59.30	12,782,985	729,893,290	57.099	21.33	21.30	21.37	21.04	22.16	34,212,653	21.334	-1.13%
2011-08-09	0	57.75	57.35	57.85	55.10	59.80	11,403,527	660,245,491	57.898	21.58	21.43	21.61	20.59	22.34	30,520,643	21.633	-0.26%
2011-08-08	0	57.90	57.70	57.95	55.65	58.25	5,752,123	328,272,338	57.070	21.63	21.56	21.65	20.79	21.76	15,395,104	21.323	-1.45%
2011-08-05	0	58.75	58.60	58.80	58.25	59.80	11,673,028	691,486,104	59.238	21.95	21.89	21.97	21.76	22.34	31,241,941	22.133	-3.05%
2011-08-04	0	60.60	60.55	60.60	60.25	61.80	3,810,131	231,855,024	60.852	22.64	22.62	22.64	22.51	23.09	10,197,516	22.736	-1.06%
2011-08-03	0	61.25	61.20	61.45	60.80	62.00	4,806,217	294,626,359	61.301	22.89	22.87	22.96	22.72	23.17	12,863,462	22.904	-1.13%
2011-08-02	0	61.95	61.95	62.00	61.90	62.80	5,821,393	363,681,666	62.473	23.15	23.15	23.17	23.13	23.46	15,580,500	23.342	-1.43%
2011-08-01	0	62.85	62.80	62.95	62.75	63.80	6,865,660	433,336,197	63.116	23.48	23.46	23.52	23.45	23.84	18,375,399	23.582	-2.56%
2011-07-29	0	64.50	64.80	64.85	62.25	64.80	7,336,702	464,532,073	63.316	24.10	24.21	24.23	23.26	24.21	19,636,105	23.657	1.90%
2011-07-28	0	63.30	63.25	63.35	61.00	63.40	7,931,317	497,356,122	62.708	23.65	23.63	23.67	22.79	23.69	21,227,546	23.430	4.03%
2011-07-27	0	60.85	60.60	60.85	59.70	60.95	3,108,511	187,761,535	60.402	22.74	22.64	22.74	22.31	22.77	8,319,685	22.568	0.75%
2011-07-26	0	60.40	60.35	60.40	59.20	60.45	2,362,076	141,973,688	60.105	22.57	22.55	22.57	22.12	22.59	6,321,911	22.457	1.60%
2011-07-25	0	59.45	59.45	59.50	59.05	59.55	1,440,672	85,432,776	59.301	22.21	22.21	22.23	22.06	22.25	3,855,845	22.157	-0.25%
2011-07-22	0	59.60	59.50	59.65	58.90	59.70	1,338,041	79,455,996	59.382	22.27	22.23	22.29	22.01	22.31	3,581,161	22.187	1.45%
2011-07-21	0	58.75	58.70	58.90	58.65	59.70	2,002,597	118,392,130	59.119	21.95	21.93	22.01	21.91	22.31	5,359,793	22.089	-1.51%
2011-07-20	0	59.65	59.70	59.75	58.90	59.75	2,212,016	131,254,879	59.337	22.29	22.31	22.32	22.01	22.32	5,920,287	22.170	0.25%
2011-07-19	0	59.50	59.35	59.55	58.40	59.60	2,569,098	151,995,857	59.163	22.23	22.18	22.25	21.82	22.27	6,875,989	22.105	0.76%
2011-07-18	0	59.05	58.95	59.00	58.25	59.40	3,381,228	199,827,861	59.099	22.06	22.03	22.04	21.76	22.19	9,049,591	22.081	0.68%
2011-07-15	0	58.65	58.40	58.70	57.80	58.85	3,649,482	213,152,448	58.406	21.91	21.82	21.93	21.60	21.99	9,767,551	21.823	0.77%
2011-07-14	0	58.20	58.10	58.20	57.60	58.95	4,095,414	237,874,537	58.083	21.75	21.71	21.75	21.52	22.03	10,961,053	21.702	0.34%
2011-07-13	0	58.00	57.95	58.15	57.05	58.20	2,833,750	163,033,556	57.533	21.67	21.65	21.73	21.32	21.75	7,584,309	21.496	0.61%
2011-07-12	0	57.65	57.45	57.65	57.20	58.50	2,847,552	164,812,371	57.879	21.54	21.47	21.54	21.37	21.86	7,621,249	21.625	-0.69%
2011-07-11	0	58.05	58.00	58.25	58.00	59.00	1,839,852	107,478,936	58.417	21.69	21.67	21.76	21.67	22.04	4,924,219	21.827	-0.77%
2011-07-08	0	58.50	58.40	58.50	57.70	58.80	3,419,853	199,636,748	58.376	21.86	21.82	21.86	21.56	21.97	9,152,967	21.811	1.74%
2011-07-07	0	57.50	57.30	57.55	57.15	57.70	2,662,684	152,941,359	57.439	21.48	21.41	21.50	21.35	21.56	7,126,464	21.461	-0.69%
2011-07-06	0	57.90	57.90	57.95	57.55	58.00	2,994,847	172,989,953	57.763	21.63	21.63	21.65	21.50	21.67	8,015,472	21.582	0.96%
2011-07-05	0	57.35	57.30	57.45	57.15	58.40	4,855,837	279,780,277	57.617	21.43	21.41	21.47	21.35	21.82	12,996,266	21.528	-1.71%
2011-07-04	0	58.35	58.20	58.35	58.00	59.25	5,342,605	312,391,640	58.472	21.80	21.75	21.80	21.67	22.14	14,299,062	21.847	-0.93%
2011-06-30	0	58.90	58.65	58.95	57.60	59.40	2,954,000	173,728,231	58.811	22.01	21.91	22.03	21.52	22.19	7,906,149	21.974	1.55%
2011-06-29	0	58.00	58.00	58.05	57.95	58.75	2,485,046	144,582,301	58.181	21.67	21.67	21.69	21.65	21.95	6,651,030	21.738	-1.69%
2011-06-28	0	59.00	58.85	59.00	58.20	59.05	5,577,786	328,068,566	58.817	22.04	21.99	22.04	21.75	22.06	14,928,505	21.976	0.85%
2011-06-27	0	58.50	58.40	58.60	56.85	59.00	7,191,061	420,569,549	58.485	21.86	21.82	21.89	21.24	22.04	19,246,309	21.852	2.36%
2011-06-24	0	57.15	56.90	57.20	56.10	57.20	2,740,577	155,540,653	56.755	21.35	21.26	21.37	20.96	21.37	7,334,939	21.205	1.51%
2011-06-23	0	56.30	56.20	56.35	55.70	56.70	3,633,168	204,470,186	56.279	21.04	21.00	21.05	20.81	21.19	9,723,888	21.028	-1.57%
2011-06-22	0	57.20	57.10	57.15	56.20	57.25	2,972,992	168,952,049	56.829	21.37	21.33	21.35	21.00	21.39	7,956,979	21.233	1.69%
2011-06-21	0	56.25	56.15	56.35	55.35	56.35	2,509,023	140,730,942	56.090	21.02	20.98	21.05	20.68	21.05	6,715,203	20.957	1.08%
2011-06-20	0	55.65	55.45	55.65	54.90	55.80	3,058,494	168,934,029	55.234	20.79	20.72	20.79	20.51	20.85	8,185,818	20.637	1.09%
2011-06-17	0	55.05	55.10	55.15	55.00	56.55	2,737,798	152,221,501	55.600	20.57	20.59	20.61	20.55	21.13	7,327,501	20.774	-2.31%
2011-06-16	0	56.35	56.10	56.35	56.05	57.45	3,798,500	215,477,115	56.727	21.05	20.96	21.05	20.94	21.47	10,166,386	21.195	-1.05%
2011-06-15	0	56.95	56.95	57.05	56.10	58.10	5,824,686	333,417,348	57.242	21.28	21.28	21.32	20.96	21.71	15,589,314	21.388	1.70%
2011-06-14	0	56.00	55.90	56.15	55.25	56.30	1,900,142	106,378,168	55.984	20.92	20.89	20.98	20.64	21.04	5,085,581	20.918	0.54%
2011-06-13	0	55.70	55.65	55.70	55.05	56.00	1,473,772	82,035,724	55.664	20.81	20.79	20.81	20.57	20.92	3,944,435	20.798	0.27%
2011-06-10	0	55.55	55.30	55.50	55.30	55.85	2,925,447	162,596,638	55.580	20.76	20.66	20.74	20.66	20.87	7,829,729	20.767	-0.71%
2011-06-09	0	55.95	55.90	55.95	55.00	55.95	3,015,227	167,795,662	55.649	20.90	20.89	20.90	20.55	20.90	8,070,018	20.792	0.99%
2011-06-08	0	55.40	55.40	55.60	55.30	55.95	2,817,086	156,671,007	55.615	20.70	20.70	20.77	20.66	20.90	7,539,709	20.779	-0.54%
2011-06-07	0	55.70	55.70	55.75	54.65	55.90	3,769,947	208,874,824	55.405	20.81	20.81	20.83	20.42	20.89	10,089,966	20.701	2.11%
2011-06-03	0	54.55	54.50	54.55	54.45	55.30	3,402,965	186,569,240	54.825	20.38	20.36	20.38	20.34	20.66	9,107,768	20.485	-1.18%
2011-06-02	0	55.20	55.15	55.20	55.15	56.45	2,485,833	138,190,992	55.591	20.62	20.61	20.62	20.61	21.09	6,653,136	20.771	-1.95%
2011-06-01	0	56.30	56.15	56.20	55.55	56.50	2,977,257	166,758,266	56.011	21.04	20.98	21.00	20.76	21.11	7,968,394	20.927	1.35%
2011-05-31	0	55.55	55.40	55.45	54.35	56.05	4,463,937	246,350,911	55.187	20.76	20.70	20.72	20.31	20.94	11,947,376	20.620	1.74%
2011-05-30	0	54.60	54.55	54.65	54.25	54.75	1,245,107	67,991,919	54.607	20.40	20.38	20.42	20.27	20.46	3,332,431	20.403	0.00%
2011-05-27	0	54.60	54.55	54.65	54.05	54.65	2,684,334	145,985,528	54.384	20.40	20.38	20.42	20.19	20.42	7,184,409	20.320	1.02%
2011-05-26	0	54.05	53.80	54.00	53.60	54.20	1,691,668	91,172,229	53.895	20.19	20.10	20.18	20.03	20.25	4,527,616	20.137	0.28%
2011-05-25	0	53.90	53.75	53.95	53.20	53.95	1,394,099	74,747,586	53.617	20.14	20.08	20.16	19.88	20.16	3,731,196	20.033	0.19%
2011-05-24	0	53.80	53.55	53.85	53.30	53.95	1,665,589	89,411,023	53.681	20.10	20.01	20.12	19.91	20.16	4,457,818	20.057	0.56%
2011-05-23	0	53.50	53.40	53.60	53.35	54.10	3,381,831	181,727,646	53.736	19.99	19.95	20.03	19.93	20.21	9,051,205	20.078	-1.38%
2011-05-20	0	54.25	54.15	54.25	53.75	54.30	2,207,853	119,423,824	54.090	20.27	20.23	20.27	20.08	20.29	5,909,145	20.210	0.09%
2011-05-19	0	54.20	54.00	54.20	53.65	54.40	2,072,160	112,090,888	54.094	20.25	20.18	20.25	20.05	20.33	5,545,973	20.211	0.65%
2011-05-18	0	53.85	53.75	53.85	53.65	54.15	1,297,665	69,853,151	53.830	20.12	20.08	20.12	20.05	20.23	3,473,098	20.113	0.37%
2011-05-17	0	53.65	53.65	53.85	53.20	54.10	2,301,201	123,552,973	53.691	20.05	20.05	20.12	19.88	20.21	6,158,983	20.061	-0.28%
2011-05-16	0	53.80	53.80	53.90	53.65	54.95	2,197,819	118,815,422	54.061	20.10	20.10	20.14	20.05	20.53	5,882,290	20.199	-0.83%
2011-05-13	0	54.25	54.00	54.25	52.35	54.25	3,503,670	187,333,480	53.468	20.27	20.18	20.27	19.56	20.27	9,377,297	19.977	3.43%
2011-05-12	0	52.45	52.35	52.50	52.25	52.75	4,726,784	248,375,242	52.546	19.60	19.56	19.62	19.52	19.71	12,650,865	19.633	-0.29%
2011-05-11	0	52.60	52.55	52.85	52.40	52.95	1,852,205	97,428,185	52.601	19.65	19.63	19.75	19.58	19.78	4,957,281	19.654	-0.28%
2011-05-09	0	52.75	52.65	52.80	52.15	52.95	3,430,404	179,781,072	52.408	19.71	19.67	19.73	19.48	19.78	9,181,206	19.581	0.86%
2011-05-06	0	52.30	52.25	52.30	52.00	53.45	4,006,575	209,967,175	52.406	19.54	19.52	19.54	19.43	19.97	10,723,283	19.580	-2.26%
2011-05-05	0	55.00	54.75	55.00	54.20	55.05	4,751,466	259,483,153	54.611	19.99	19.90	19.99	19.70	20.01	13,071,031	19.852	0.00%
2011-05-04	0	55.00	54.85	55.05	54.50	55.10	2,986,709	163,606,665	54.778	19.99	19.94	20.01	19.81	20.03	8,216,278	19.913	-0.45%
2011-05-03	0	55.25	55.15	55.25	54.80	55.40	2,253,563	124,378,401	55.192	20.08	20.05	20.08	19.92	20.14	6,199,432	20.063	1.66%
2011-04-29	0	54.35	54.35	54.45	53.75	54.50	1,681,866	91,396,561	54.342	19.76	19.76	19.79	19.54	19.81	4,626,724	19.754	1.12%
2011-04-28	0	53.75	53.70	53.85	53.60	54.25	2,497,225	134,680,094	53.932	19.54	19.52	19.58	19.48	19.72	6,869,733	19.605	-0.28%
2011-04-27	0	53.90	53.80	53.85	53.65	54.15	1,467,105	79,033,574	53.870	19.59	19.56	19.58	19.50	19.68	4,035,928	19.583	0.28%
2011-04-26	0	53.75	53.70	53.80	53.65	54.45	1,600,767	86,194,561	53.846	19.54	19.52	19.56	19.50	19.79	4,403,625	19.574	-0.56%
2011-04-21	0	54.05	53.90	54.10	53.55	54.10	1,337,054	71,974,116	53.830	19.65	19.59	19.67	19.47	19.67	3,678,165	19.568	0.37%
2011-04-20	0	53.85	53.60	53.65	53.40	53.90	3,518,850	188,488,719	53.565	19.58	19.48	19.50	19.41	19.59	9,680,170	19.472	-0.37%
2011-04-19	0	54.05	54.00	54.05	53.60	54.15	3,695,062	199,267,915	53.928	19.65	19.63	19.65	19.48	19.68	10,164,920	19.603	-0.46%
2011-04-18	0	54.30	54.15	54.20	53.10	54.55	3,877,121	210,042,067	54.175	19.74	19.68	19.70	19.30	19.83	10,665,754	19.693	2.36%
2011-04-15	0	53.05	53.05	53.25	52.85	53.80	1,780,397	94,902,131	53.304	19.28	19.28	19.36	19.21	19.56	4,897,778	19.377	-1.03%
2011-04-14	0	53.60	53.45	53.60	52.80	53.65	2,098,620	111,785,703	53.266	19.48	19.43	19.48	19.19	19.50	5,773,192	19.363	-0.19%
2011-04-13	0	53.70	53.55	53.70	52.80	53.70	3,667,405	195,405,687	53.282	19.52	19.47	19.52	19.19	19.52	10,088,837	19.369	1.51%
2011-04-12	0	52.90	52.75	52.95	52.50	53.00	2,755,251	145,688,441	52.877	19.23	19.18	19.25	19.08	19.27	7,579,549	19.221	0.67%
2011-04-11	0	52.55	52.35	52.55	52.10	52.80	2,294,143	120,428,865	52.494	19.10	19.03	19.10	18.94	19.19	6,311,066	19.082	0.00%
2011-04-08	0	52.55	52.45	52.55	52.35	53.00	2,782,220	146,485,195	52.650	19.10	19.07	19.10	19.03	19.27	7,653,740	19.139	-0.47%
2011-04-07	0	52.80	52.65	52.85	52.40	52.95	2,609,436	137,667,108	52.757	19.19	19.14	19.21	19.05	19.25	7,178,420	19.178	0.00%
2011-04-06	0	52.80	52.70	52.85	51.75	52.85	4,220,117	221,776,735	52.552	19.19	19.16	19.21	18.81	19.21	11,609,318	19.103	0.96%
2011-04-04	0	52.30	52.25	52.30	51.60	52.35	3,953,690	205,865,684	52.069	19.01	18.99	19.01	18.76	19.03	10,876,391	18.928	0.58%
2011-04-01	0	52.00	52.00	52.20	51.80	52.50	3,217,689	167,384,487	52.020	18.90	18.90	18.98	18.83	19.08	8,851,692	18.910	0.00%
2011-03-31	0	52.00	51.75	51.85	51.70	52.30	2,739,682	142,473,282	52.004	18.90	18.81	18.85	18.79	19.01	7,536,720	18.904	-0.29%
2011-03-30	0	52.15	52.15	52.20	51.10	52.15	4,366,589	226,156,629	51.793	18.96	18.96	18.98	18.58	18.96	12,012,255	18.827	1.36%
2011-03-29	0	51.45	51.40	51.45	50.65	51.55	2,527,730	129,616,289	51.278	18.70	18.68	18.70	18.41	18.74	6,953,651	18.640	1.18%
2011-03-28	0	50.85	50.70	50.85	50.30	50.90	2,164,668	109,840,809	50.743	18.48	18.43	18.48	18.28	18.50	5,954,887	18.445	0.69%
2011-03-25	0	50.50	50.45	50.50	50.40	50.75	2,848,551	143,978,594	50.545	18.36	18.34	18.36	18.32	18.45	7,836,213	18.373	0.00%
2011-03-24	0	50.50	50.45	50.50	50.45	50.80	4,222,928	213,731,197	50.612	18.36	18.34	18.36	18.34	18.47	11,617,051	18.398	-0.69%
2011-03-23	0	50.85	50.75	50.95	50.55	51.00	2,323,581	117,856,255	50.722	18.48	18.45	18.52	18.38	18.54	6,392,048	18.438	-0.59%
2011-03-22	0	51.15	51.00	51.25	50.50	51.30	2,950,522	150,198,631	50.906	18.59	18.54	18.63	18.36	18.65	8,116,729	18.505	0.49%
2011-03-21	0	50.90	50.70	50.95	50.35	50.95	2,650,145	134,063,141	50.587	18.50	18.43	18.52	18.30	18.52	7,290,408	18.389	1.50%
2011-03-18	0	50.15	50.05	50.15	50.05	51.30	8,360,610	422,196,171	50.498	18.23	18.19	18.23	18.19	18.65	22,999,595	18.357	-1.76%
2011-03-17	0	51.05	50.95	51.00	50.50	51.20	4,044,987	205,860,539	50.893	18.56	18.52	18.54	18.36	18.61	11,127,545	18.500	-0.20%
2011-03-16	0	51.15	51.05	51.10	50.90	51.35	4,175,111	213,153,752	51.053	18.59	18.56	18.58	18.50	18.67	11,485,509	18.558	-0.10%
2011-03-15	0	51.20	51.15	51.30	50.80	52.05	6,492,573	333,226,077	51.324	18.61	18.59	18.65	18.47	18.92	17,860,724	18.657	-1.63%
2011-03-14	0	52.05	52.00	52.10	51.95	52.25	2,186,908	113,905,778	52.085	18.92	18.90	18.94	18.88	18.99	6,016,068	18.934	-0.76%
2011-03-11	0	52.45	52.30	52.55	52.10	52.70	2,859,968	149,979,303	52.441	19.07	19.01	19.10	18.94	19.16	7,867,620	19.063	-0.85%
2011-03-10	0	52.90	52.85	52.90	51.85	52.95	4,522,221	237,992,284	52.627	19.23	19.21	19.23	18.85	19.25	12,440,390	19.131	1.05%
2011-03-09	0	52.35	52.30	52.35	52.20	52.70	2,546,843	133,641,619	52.473	19.03	19.01	19.03	18.98	19.16	7,006,230	19.075	0.96%
2011-03-08	0	51.85	51.85	51.90	51.25	52.35	4,015,287	207,959,708	51.792	18.85	18.85	18.87	18.63	19.03	11,045,842	18.827	1.07%
2011-03-07	0	51.30	51.25	51.30	50.85	51.45	2,259,040	115,814,849	51.267	18.65	18.63	18.65	18.48	18.70	6,214,499	18.636	0.59%
2011-03-04	0	51.00	50.90	50.95	50.90	51.50	3,155,933	161,613,400	51.209	18.54	18.50	18.52	18.50	18.72	8,681,804	18.615	-0.49%
2011-03-03	0	51.25	51.15	51.25	50.90	51.50	3,547,055	181,446,097	51.154	18.63	18.59	18.63	18.50	18.72	9,757,760	18.595	0.29%
2011-03-02	0	51.10	51.05	51.10	50.80	51.40	4,053,377	207,391,429	51.165	18.58	18.56	18.58	18.47	18.68	11,150,625	18.599	-0.20%
2011-03-01	0	51.20	51.15	51.20	50.80	51.50	2,906,509	148,747,733	51.177	18.61	18.59	18.61	18.47	18.72	7,995,652	18.604	0.69%
2011-02-28	0	50.85	50.85	51.00	50.75	51.20	5,485,462	279,827,820	51.013	18.48	18.48	18.54	18.45	18.61	15,090,215	18.544	-0.88%
2011-02-25	0	51.30	51.20	51.40	51.10	51.80	3,916,148	201,221,162	51.382	18.65	18.61	18.68	18.58	18.83	10,773,115	18.678	0.39%
2011-02-24	0	51.10	51.10	51.15	51.00	51.55	2,444,959	125,391,895	51.286	18.58	18.58	18.59	18.54	18.74	6,725,953	18.643	-0.78%
2011-02-23	0	51.50	51.45	51.50	51.05	51.60	2,119,108	109,010,997	51.442	18.72	18.70	18.72	18.56	18.76	5,829,554	18.700	0.00%
2011-02-22	0	51.50	51.45	51.50	51.15	51.75	3,728,295	191,633,342	51.400	18.72	18.70	18.72	18.59	18.81	10,256,342	18.684	-1.34%
2011-02-21	0	52.20	52.05	52.25	50.85	52.25	5,798,111	300,935,673	51.902	18.98	18.92	18.99	18.48	18.99	15,950,296	18.867	2.65%
2011-02-18	0	50.85	50.75	50.90	50.00	51.00	3,474,018	176,279,097	50.742	18.48	18.45	18.50	18.18	18.54	9,556,839	18.445	1.60%
2011-02-17	0	50.05	49.95	50.10	49.70	50.25	2,370,335	118,534,506	50.007	18.19	18.16	18.21	18.07	18.27	6,520,666	18.178	-0.10%
2011-02-16	0	50.10	50.00	50.05	49.80	50.25	1,427,883	71,420,047	50.018	18.21	18.18	18.19	18.10	18.27	3,928,030	18.182	0.30%
2011-02-15	0	49.95	49.85	49.95	49.70	50.15	2,409,863	120,381,796	49.954	18.16	18.12	18.16	18.07	18.23	6,629,405	18.159	-0.50%
2011-02-14	0	50.20	50.05	50.20	49.75	50.35	4,063,533	203,516,739	50.084	18.25	18.19	18.25	18.08	18.30	11,178,564	18.206	0.20%
2011-02-11	0	50.10	50.00	50.05	49.75	50.15	4,771,261	238,576,353	50.003	18.21	18.18	18.19	18.08	18.23	13,125,486	18.177	-0.40%
2011-02-10	0	50.30	50.10	50.35	49.75	50.45	6,369,447	319,536,592	50.167	18.28	18.21	18.30	18.08	18.34	17,522,011	18.236	0.60%
2011-02-09	0	50.00	49.85	49.95	49.70	50.25	4,159,758	208,030,018	50.010	18.18	18.12	18.16	18.07	18.27	11,443,274	18.179	0.00%
2011-02-08	0	50.00	50.00	50.05	49.70	50.05	3,106,597	155,050,145	49.910	18.18	18.18	18.19	18.07	18.19	8,546,084	18.143	0.10%
2011-02-07	0	49.95	49.90	50.00	49.75	50.30	3,718,395	186,221,270	50.081	18.16	18.14	18.18	18.08	18.28	10,229,107	18.205	-0.40%
2011-02-02	0	50.15	50.15	50.20	49.85	50.25	1,520,826	76,251,797	50.138	18.23	18.23	18.25	18.12	18.27	4,183,712	18.226	0.70%
2011-02-01	0	49.80	49.65	49.80	49.30	49.85	2,264,068	112,248,858	49.578	18.10	18.05	18.10	17.92	18.12	6,228,331	18.022	0.81%
2011-01-31	0	49.40	49.30	49.55	49.20	49.55	2,296,884	113,378,116	49.362	17.96	17.92	18.01	17.88	18.01	6,318,606	17.944	-0.30%
2011-01-28	0	49.55	49.45	49.55	49.35	49.70	2,427,917	120,214,294	49.513	18.01	17.98	18.01	17.94	18.07	6,679,071	17.999	0.00%
2011-01-27	0	49.55	49.55	49.65	49.30	49.80	2,384,147	118,223,245	49.587	18.01	18.01	18.05	17.92	18.10	6,558,662	18.026	0.41%
2011-01-26	0	49.35	49.35	49.40	49.35	49.70	2,594,724	128,428,930	49.496	17.94	17.94	17.96	17.94	18.07	7,137,948	17.992	-0.40%
2011-01-25	0	49.55	49.45	49.55	49.40	49.70	2,024,320	100,210,802	49.503	18.01	17.98	18.01	17.96	18.07	5,568,797	17.995	-0.20%
2011-01-24	0	49.65	49.60	49.70	49.30	49.85	2,348,865	116,692,111	49.680	18.05	18.03	18.07	17.92	18.12	6,461,603	18.059	0.81%
2011-01-21	0	49.25	49.20	49.25	49.20	49.70	3,555,898	175,718,159	49.416	17.90	17.88	17.90	17.88	18.07	9,782,087	17.963	-0.61%
2011-01-20	0	49.55	49.55	49.60	49.45	49.70	2,264,249	112,151,681	49.532	18.01	18.01	18.03	17.98	18.07	6,228,829	18.005	-0.60%
2011-01-19	0	49.85	49.80	49.85	49.50	49.85	1,998,646	99,434,861	49.751	18.12	18.10	18.12	17.99	18.12	5,498,169	18.085	0.61%
2011-01-18	0	49.55	49.50	49.60	49.40	49.75	2,122,650	105,145,898	49.535	18.01	17.99	18.03	17.96	18.08	5,839,298	18.007	-0.10%
2011-01-17	0	49.60	49.50	49.60	49.30	49.70	1,446,773	71,676,726	49.542	18.03	17.99	18.03	17.92	18.07	3,979,996	18.009	0.40%
2011-01-14	0	49.40	49.30	49.50	49.20	49.90	3,037,172	150,086,366	49.416	17.96	17.92	17.99	17.88	18.14	8,355,099	17.963	-0.90%
2011-01-13	0	49.85	49.55	49.85	49.15	49.90	2,901,473	144,248,139	49.715	18.12	18.01	18.12	17.87	18.14	7,981,798	18.072	1.01%
2011-01-12	0	49.35	49.25	49.40	49.10	49.40	2,040,100	100,486,401	49.256	17.94	17.90	17.96	17.85	17.96	5,612,207	17.905	0.41%
2011-01-11	0	49.15	49.10	49.15	49.05	49.40	2,711,437	133,479,638	49.228	17.87	17.85	17.87	17.83	17.96	7,459,019	17.895	0.00%
2011-01-10	0	49.15	49.15	49.30	49.15	49.50	1,912,078	94,244,378	49.289	17.87	17.87	17.92	17.87	17.99	5,260,025	17.917	-0.61%
2011-01-07	0	49.45	49.35	49.45	49.30	49.75	2,481,110	122,959,461	49.558	17.98	17.94	17.98	17.92	18.08	6,825,402	18.015	-0.10%
2011-01-06	0	49.50	49.45	49.55	49.35	49.80	2,085,064	103,378,187	49.580	17.99	17.98	18.01	17.94	18.10	5,735,900	18.023	-0.20%
2011-01-05	0	49.60	49.55	49.65	49.25	49.65	2,514,970	124,449,931	49.484	18.03	18.01	18.05	17.90	18.05	6,918,549	17.988	0.10%
2011-01-04	0	49.55	49.60	49.65	49.30	49.80	1,842,889	91,309,559	49.547	18.01	18.03	18.05	17.92	18.10	5,069,690	18.011	0.10%
2011-01-03	0	49.50	49.35	49.50	49.05	49.65	1,674,202	82,751,606	49.427	17.99	17.94	17.99	17.83	18.05	4,605,641	17.967	1.02%
2010-12-31	0	49.00	49.05	49.30	49.00	49.60	1,522,854	74,898,239	49.183	17.81	17.83	17.92	17.81	18.03	4,189,291	17.879	-0.71%
2010-12-30	0	49.35	49.25	49.35	49.00	49.50	1,361,350	66,945,238	49.176	17.94	17.90	17.94	17.81	17.99	3,745,002	17.876	0.10%
2010-12-29	0	49.30	49.25	49.35	48.90	49.35	1,729,809	84,782,525	49.013	17.92	17.90	17.94	17.78	17.94	4,758,613	17.817	0.72%
2010-12-28	0	48.95	48.95	49.00	48.80	49.15	1,565,765	76,641,690	48.948	17.79	17.79	17.81	17.74	17.87	4,307,336	17.793	-0.41%
2010-12-24	0	49.15	49.15	49.20	49.05	49.40	538,897	26,520,956	49.213	17.87	17.87	17.88	17.83	17.96	1,482,477	17.890	-0.10%
2010-12-23	0	49.20	49.20	49.25	49.20	49.85	1,631,448	80,565,709	49.383	17.88	17.88	17.90	17.88	18.12	4,488,027	17.951	-0.51%
2010-12-22	0	49.45	49.45	49.60	49.15	49.85	2,239,281	110,874,851	49.514	17.98	17.98	18.03	17.87	18.12	6,160,143	17.999	-0.30%
2010-12-21	0	49.60	49.50	49.60	48.80	49.80	2,190,953	108,464,791	49.506	18.03	17.99	18.03	17.74	18.10	6,027,195	17.996	0.92%
2010-12-20	0	49.15	49.10	49.30	48.70	49.45	2,051,267	100,669,386	49.077	17.87	17.85	17.92	17.70	17.98	5,642,927	17.840	0.61%
2010-12-17	0	48.85	48.75	48.90	48.75	49.55	5,748,754	282,530,045	49.146	17.76	17.72	17.78	17.72	18.01	15,814,517	17.865	-0.71%
2010-12-16	0	49.20	49.10	49.30	49.05	49.85	4,218,495	208,546,112	49.436	17.88	17.85	17.92	17.83	18.12	11,604,856	17.971	-1.11%
2010-12-15	0	49.75	49.65	49.70	49.65	50.35	3,059,722	153,197,530	50.069	18.08	18.05	18.07	18.05	18.30	8,417,133	18.201	-0.80%
2010-12-14	0	50.15	50.05	50.20	49.95	50.70	2,721,595	136,352,403	50.100	18.23	18.19	18.25	18.16	18.43	7,486,963	18.212	-0.69%
2010-12-13	0	50.50	50.35	50.55	50.00	50.60	2,823,113	142,186,875	50.365	18.36	18.30	18.38	18.18	18.39	7,766,234	18.308	1.00%
2010-12-10	0	50.00	49.85	50.00	49.65	50.25	1,743,483	87,127,059	49.973	18.18	18.12	18.18	18.05	18.27	4,796,229	18.166	0.10%
2010-12-09	0	49.95	49.90	50.00	49.50	50.00	2,455,876	121,959,153	49.660	18.16	18.14	18.18	17.99	18.18	6,755,985	18.052	0.50%
2010-12-08	0	49.70	49.50	49.60	49.50	50.65	4,611,619	229,703,967	49.810	18.07	17.99	18.03	17.99	18.41	12,686,319	18.106	-0.60%
2010-12-07	0	50.00	49.95	50.00	49.80	50.30	3,580,969	179,171,183	50.034	18.18	18.16	18.18	18.10	18.28	9,851,056	18.188	0.00%
2010-12-06	0	50.00	50.00	50.05	49.70	50.25	4,489,752	224,274,069	49.952	18.18	18.18	18.19	18.07	18.27	12,351,070	18.158	0.50%
2010-12-03	0	49.75	49.75	49.85	49.75	50.35	3,368,560	168,580,182	50.045	18.08	18.08	18.12	18.08	18.30	9,266,730	18.192	-0.40%
2010-12-02	0	49.95	49.95	50.00	49.75	50.20	3,498,168	174,810,019	49.972	18.16	18.16	18.18	18.08	18.25	9,623,275	18.165	-0.10%
2010-12-01	0	50.00	49.90	50.00	49.70	50.15	1,903,458	95,000,270	49.909	18.18	18.14	18.18	18.07	18.23	5,236,312	18.143	0.10%
2010-11-30	0	49.95	49.80	49.85	49.70	50.10	3,396,274	169,441,090	49.890	18.16	18.10	18.12	18.07	18.21	9,342,970	18.136	-0.20%
2010-11-29	0	50.05	50.00	50.10	49.80	50.25	3,142,842	157,398,788	50.082	18.19	18.18	18.21	18.10	18.27	8,645,792	18.205	0.81%
2010-11-26	0	49.65	49.60	49.65	49.60	50.20	1,561,921	77,694,732	49.743	18.05	18.03	18.05	18.03	18.25	4,296,762	18.082	-0.60%
2010-11-25	0	49.95	49.85	50.00	49.75	50.60	2,307,575	115,364,093	49.994	18.16	18.12	18.18	18.08	18.39	6,348,016	18.173	0.00%
2010-11-24	0	49.95	49.80	50.00	49.75	50.30	1,887,511	94,188,811	49.901	18.16	18.10	18.18	18.08	18.28	5,192,443	18.140	0.40%
2010-11-23	0	49.75	49.70	49.75	49.60	50.35	1,830,234	91,381,488	49.929	18.08	18.07	18.08	18.03	18.30	5,034,877	18.150	-0.70%
2010-11-22	0	50.10	50.05	50.25	50.00	50.75	2,878,948	144,822,163	50.304	18.21	18.19	18.27	18.18	18.45	7,919,833	18.286	0.40%
2010-11-19	0	49.90	49.90	50.00	49.85	50.20	2,763,382	138,131,274	49.986	18.14	18.14	18.18	18.12	18.25	7,601,917	18.171	-0.10%
2010-11-18	0	49.95	49.90	50.00	49.75	50.40	2,587,120	129,570,237	50.083	18.16	18.14	18.18	18.08	18.32	7,117,030	18.206	0.00%
2010-11-17	0	49.95	49.90	49.95	49.85	50.50	3,028,543	151,909,084	50.159	18.16	18.14	18.16	18.12	18.36	8,331,361	18.233	-0.50%
2010-11-16	0	50.20	50.15	50.20	49.85	50.90	3,858,146	193,816,433	50.236	18.25	18.23	18.25	18.12	18.50	10,613,555	18.261	-1.28%
2010-11-15	0	50.85	50.80	50.90	50.80	52.00	4,301,340	219,923,632	51.129	18.48	18.47	18.50	18.47	18.90	11,832,758	18.586	-1.64%
2010-11-12	0	51.70	51.70	51.80	51.05	51.80	2,363,103	121,491,244	51.412	18.79	18.79	18.83	18.56	18.83	6,500,771	18.689	0.68%
2010-11-11	0	51.35	51.40	51.50	50.80	52.15	5,584,136	288,563,979	51.676	18.67	18.68	18.72	18.47	18.96	15,361,662	18.785	1.08%
2010-11-10	0	50.80	50.80	50.85	50.20	51.85	4,702,890	240,688,888	51.179	18.47	18.47	18.48	18.25	18.85	12,937,401	18.604	0.00%
2010-11-09	0	50.80	50.80	50.85	50.40	50.95	2,195,535	111,358,422	50.720	18.47	18.47	18.48	18.32	18.52	6,039,800	18.437	0.30%
2010-11-08	0	50.65	50.55	50.80	50.45	50.80	2,335,379	118,280,771	50.647	18.41	18.38	18.47	18.34	18.47	6,424,504	18.411	0.50%
2010-11-05	0	50.40	50.50	50.55	50.10	50.75	4,642,484	233,875,008	50.377	18.32	18.36	18.38	18.21	18.45	12,771,227	18.313	-0.69%
2010-11-04	0	50.75	50.65	50.85	50.00	51.00	3,543,062	179,019,747	50.527	18.45	18.41	18.48	18.18	18.54	9,746,776	18.367	0.00%
2010-11-03	0	50.75	50.75	50.80	49.65	50.90	3,645,324	184,193,936	50.529	18.45	18.45	18.47	18.05	18.50	10,028,093	18.368	1.60%
2010-11-02	0	49.95	49.75	49.95	49.40	50.00	1,861,351	92,557,916	49.726	18.16	18.08	18.16	17.96	18.18	5,120,478	18.076	-0.50%
2010-11-01	0	50.20	50.10	50.20	49.35	50.30	2,972,266	148,787,677	50.059	18.25	18.21	18.25	17.94	18.28	8,176,546	18.197	1.93%
2010-10-29	0	49.25	49.00	49.05	48.50	49.35	3,146,600	154,036,235	48.953	17.90	17.81	17.83	17.63	17.94	8,656,130	17.795	0.72%
2010-10-28	0	48.90	48.90	48.95	48.70	49.55	1,659,759	81,351,806	49.014	17.78	17.78	17.79	17.70	18.01	4,565,909	17.817	0.20%
2010-10-27	0	48.80	48.85	48.95	48.80	50.00	3,249,922	159,706,829	49.142	17.74	17.76	17.79	17.74	18.18	8,940,363	17.864	-2.20%
2010-10-26	0	49.90	49.95	50.00	49.70	50.95	2,840,448	142,543,569	50.183	18.14	18.16	18.18	18.07	18.52	7,813,922	18.242	-1.48%
2010-10-25	0	50.65	50.60	50.65	49.65	50.80	3,421,076	172,270,015	50.356	18.41	18.39	18.41	18.05	18.47	9,411,199	18.305	2.43%
2010-10-22	0	49.45	49.50	49.55	49.20	49.75	1,601,819	79,226,625	49.460	17.98	17.99	18.01	17.88	18.08	4,406,519	17.979	-0.70%
2010-10-21	0	49.80	49.80	49.85	49.35	49.85	1,770,920	87,830,691	49.596	18.10	18.10	18.12	17.94	18.12	4,871,707	18.029	-0.20%
2010-10-20	0	49.90	49.75	49.80	48.95	49.90	3,981,443	197,433,261	49.588	18.14	18.08	18.10	17.79	18.14	10,952,738	18.026	1.22%
2010-10-19	0	49.30	49.30	49.40	48.80	49.45	2,104,143	103,463,642	49.171	17.92	17.92	17.96	17.74	17.98	5,788,386	17.874	1.44%
2010-10-18	0	48.60	48.55	48.80	48.35	48.85	2,812,603	136,511,543	48.536	17.67	17.65	17.74	17.58	17.76	7,737,322	17.643	-0.21%
2010-10-15	0	48.70	48.55	48.80	48.55	49.30	2,939,651	143,427,380	48.791	17.70	17.65	17.74	17.65	17.92	8,086,824	17.736	-0.81%
2010-10-14	0	49.10	49.05	49.10	49.05	49.95	5,101,766	253,156,123	49.621	17.85	17.83	17.85	17.83	18.16	14,034,688	18.038	-0.20%
2010-10-13	0	49.20	49.20	49.25	48.30	49.30	4,531,857	221,333,923	48.840	17.88	17.88	17.90	17.56	17.92	12,466,898	17.754	1.86%
2010-10-12	0	48.30	48.20	48.25	48.10	48.40	2,346,218	113,189,736	48.243	17.56	17.52	17.54	17.48	17.59	6,454,321	17.537	0.21%
2010-10-11	0	48.20	48.20	48.25	47.95	48.30	3,647,606	175,671,440	48.161	17.52	17.52	17.54	17.43	17.56	10,034,371	17.507	0.10%
2010-10-08	0	48.15	48.15	48.20	47.65	48.20	3,685,283	176,865,018	47.992	17.50	17.50	17.52	17.32	17.52	10,138,018	17.446	1.16%
2010-10-07	0	47.60	47.60	47.70	47.25	47.70	4,091,420	194,258,335	47.479	17.30	17.30	17.34	17.18	17.34	11,255,279	17.259	0.74%
2010-10-06	0	47.25	47.20	47.30	47.00	47.40	2,738,125	129,200,186	47.186	17.18	17.16	17.19	17.09	17.23	7,532,437	17.153	0.43%
2010-10-05	0	47.05	47.05	47.20	46.95	47.25	2,804,832	132,020,759	47.069	17.10	17.10	17.16	17.07	17.18	7,715,944	17.110	0.00%
2010-10-04	0	47.05	47.00	47.05	47.00	47.40	3,714,608	175,141,988	47.150	17.10	17.09	17.10	17.09	17.23	10,218,690	17.139	-0.21%
2010-09-30	0	47.15	47.10	47.30	46.90	47.40	5,651,034	266,583,577	47.174	17.14	17.12	17.19	17.05	17.23	15,545,695	17.148	-0.53%
2010-09-29	0	47.40	47.35	47.40	47.05	47.50	2,921,886	138,151,626	47.282	17.23	17.21	17.23	17.10	17.27	8,037,953	17.187	0.64%
2010-09-28	0	47.10	47.10	47.25	47.05	47.70	4,219,146	199,422,968	47.266	17.12	17.12	17.18	17.10	17.34	11,606,647	17.182	-0.84%
2010-09-27	0	47.50	47.50	47.65	47.45	47.90	2,548,331	121,359,058	47.623	17.27	17.27	17.32	17.25	17.41	7,010,323	17.311	-0.31%
2010-09-24	0	47.65	47.65	47.70	47.40	47.90	3,798,454	180,447,829	47.506	17.32	17.32	17.34	17.23	17.41	10,449,345	17.269	-0.63%
2010-09-22	0	47.95	47.75	47.95	47.45	47.95	2,810,280	134,069,876	47.707	17.43	17.36	17.43	17.25	17.43	7,730,931	17.342	1.16%
2010-09-21	0	47.40	47.40	47.55	47.30	47.90	5,109,233	242,621,685	47.487	17.23	17.23	17.28	17.19	17.41	14,055,229	17.262	-1.04%
2010-09-20	0	47.90	47.90	48.00	47.70	48.15	2,295,070	109,842,005	47.860	17.41	17.41	17.45	17.34	17.50	6,313,616	17.398	-0.52%
2010-09-17	0	48.15	48.00	48.20	47.80	48.25	2,380,061	114,117,216	47.947	17.50	17.45	17.52	17.38	17.54	6,547,422	17.429	0.73%
2010-09-16	0	47.80	47.80	47.85	47.80	48.20	2,190,657	105,060,681	47.959	17.38	17.38	17.39	17.38	17.52	6,026,381	17.433	-0.52%
2010-09-15	0	48.05	47.90	48.00	47.70	48.25	3,551,925	170,119,808	47.895	17.47	17.41	17.45	17.34	17.54	9,771,157	17.410	0.73%
2010-09-14	0	47.70	47.70	47.80	47.70	48.45	3,321,507	159,129,223	47.909	17.34	17.34	17.38	17.34	17.61	9,137,290	17.415	-1.55%
2010-09-13	0	48.45	48.45	48.50	47.70	48.50	2,431,013	117,409,215	48.296	17.61	17.61	17.63	17.34	17.63	6,687,588	17.556	1.04%
2010-09-10	0	47.95	47.80	47.95	47.50	48.00	1,286,568	61,472,766	47.780	17.43	17.38	17.43	17.27	17.45	3,539,280	17.369	0.42%
2010-09-09	0	47.75	47.70	47.75	47.60	48.05	2,135,642	102,082,084	47.799	17.36	17.34	17.36	17.30	17.47	5,875,038	17.376	-0.21%
2010-09-08	0	47.85	47.75	47.95	47.60	48.20	1,796,510	86,019,416	47.881	17.39	17.36	17.43	17.30	17.52	4,942,104	17.405	-0.93%
2010-09-07	0	48.30	48.25	48.35	47.65	48.35	3,440,419	165,386,088	48.071	17.56	17.54	17.58	17.32	17.58	9,464,410	17.475	1.05%
2010-09-06	0	47.80	47.75	47.80	47.10	47.80	3,348,245	158,930,306	47.467	17.38	17.36	17.38	17.12	17.38	9,210,844	17.255	1.06%
2010-09-03	0	47.30	47.25	47.30	47.05	47.45	1,517,870	71,856,451	47.340	17.19	17.18	17.19	17.10	17.25	4,175,580	17.209	0.11%
2010-09-02	0	47.25	47.20	47.25	47.20	47.80	3,187,658	151,543,301	47.541	17.18	17.16	17.18	17.16	17.38	8,769,078	17.282	-0.42%
2010-09-01	0	47.45	47.40	47.50	47.00	47.50	4,211,319	199,317,416	47.329	17.25	17.23	17.27	17.09	17.27	11,585,115	17.205	0.42%
2010-08-31	0	47.25	47.10	47.25	46.90	47.35	2,432,156	114,535,567	47.092	17.18	17.12	17.18	17.05	17.21	6,690,732	17.119	0.00%
2010-08-30	0	47.25	47.25	47.30	46.90	47.40	1,582,032	74,635,860	47.177	17.18	17.18	17.19	17.05	17.23	4,352,086	17.149	0.43%
2010-08-27	0	47.05	46.95	47.05	46.80	47.40	3,387,146	159,760,741	47.167	17.10	17.07	17.10	17.01	17.23	9,317,859	17.146	0.86%
2010-08-26	0	46.65	46.60	46.65	46.55	47.10	1,591,972	74,473,916	46.781	16.96	16.94	16.96	16.92	17.12	4,379,431	17.005	-0.28%
2010-08-25	0	47.40	47.35	47.40	47.25	47.60	1,567,656	74,394,367	47.456	17.01	16.99	17.01	16.95	17.08	4,369,695	17.025	0.00%
2010-08-24	0	47.40	47.35	47.40	47.35	47.75	1,706,989	81,253,521	47.600	17.01	16.99	17.01	16.99	17.13	4,758,073	17.077	-1.04%
2010-08-23	0	47.90	47.75	47.85	47.45	47.90	1,142,193	54,492,148	47.708	17.18	17.13	17.17	17.02	17.18	3,183,756	17.116	0.95%
2010-08-20	0	47.45	47.40	47.45	47.05	47.45	2,191,260	103,553,777	47.258	17.02	17.01	17.02	16.88	17.02	6,107,933	16.954	0.21%
2010-08-19	0	47.35	47.30	47.35	47.30	47.65	2,005,803	95,252,085	47.488	16.99	16.97	16.99	16.97	17.09	5,590,989	17.037	-0.21%
2010-08-18	0	47.45	47.40	47.45	47.35	47.85	2,058,220	98,086,022	47.656	17.02	17.01	17.02	16.99	17.17	5,737,096	17.097	-0.32%
2010-08-17	0	47.60	47.55	47.75	47.25	47.80	2,013,174	95,957,339	47.665	17.08	17.06	17.13	16.95	17.15	5,611,535	17.100	0.74%
2010-08-16	0	47.25	47.15	47.35	46.80	47.45	2,369,666	112,133,906	47.321	16.95	16.92	16.99	16.79	17.02	6,605,223	16.977	0.75%
2010-08-13	0	46.90	46.85	47.00	46.85	47.50	3,079,673	145,137,707	47.128	16.83	16.81	16.86	16.81	17.04	8,584,301	16.907	-0.42%
2010-08-12	0	47.10	47.10	47.30	47.05	47.50	3,245,078	153,500,638	47.303	16.90	16.90	16.97	16.88	17.04	9,045,352	16.970	-0.74%
2010-08-11	0	47.45	47.45	47.65	47.15	47.65	1,996,567	94,771,972	47.467	17.02	17.02	17.09	16.92	17.09	5,565,244	17.029	0.42%
2010-08-10	0	47.25	47.25	47.35	47.05	47.55	1,778,073	84,067,323	47.280	16.95	16.95	16.99	16.88	17.06	4,956,213	16.962	-0.11%
2010-08-09	0	47.30	47.20	47.35	46.90	47.35	1,273,821	60,165,115	47.232	16.97	16.93	16.99	16.83	16.99	3,550,657	16.945	0.64%
2010-08-06	0	47.00	46.95	47.00	46.80	47.20	3,237,263	152,033,385	46.964	16.86	16.84	16.86	16.79	16.93	9,023,569	16.848	0.11%
2010-08-05	0	46.95	47.00	47.10	46.90	47.75	3,777,560	178,073,868	47.140	16.84	16.86	16.90	16.83	17.13	10,529,596	16.912	-1.37%
2010-08-04	0	47.60	47.55	47.60	47.10	48.00	2,882,207	137,160,436	47.589	17.08	17.06	17.08	16.90	17.22	8,033,883	17.073	0.95%
2010-08-03	0	47.15	46.95	47.15	46.90	47.40	3,782,992	178,423,924	47.165	16.92	16.84	16.92	16.83	17.01	10,544,737	16.921	-0.53%
2010-08-02	0	47.40	47.35	47.40	47.20	47.80	3,513,416	166,796,182	47.474	17.01	16.99	17.01	16.93	17.15	9,793,319	17.032	0.74%
2010-07-30	0	47.05	46.85	47.10	46.85	47.50	1,645,213	77,440,606	47.070	16.88	16.81	16.90	16.81	17.04	4,585,878	16.887	0.64%
2010-07-29	0	46.75	46.75	46.80	46.40	46.80	1,139,318	53,193,521	46.689	16.77	16.77	16.79	16.65	16.79	3,175,743	16.750	0.32%
2010-07-28	0	46.60	46.60	46.75	46.20	46.75	1,684,040	78,344,636	46.522	16.72	16.72	16.77	16.57	16.77	4,694,104	16.690	0.65%
2010-07-27	0	46.30	46.30	46.45	46.25	46.75	2,610,154	121,238,027	46.449	16.61	16.61	16.66	16.59	16.77	7,275,561	16.664	-0.86%
2010-07-26	0	46.70	46.55	46.65	46.45	46.80	1,778,659	82,960,082	46.642	16.75	16.70	16.74	16.66	16.79	4,957,846	16.733	0.11%
2010-07-23	0	46.65	46.65	46.70	46.45	47.00	1,497,250	69,974,853	46.736	16.74	16.74	16.75	16.66	16.86	4,173,445	16.767	-0.53%
2010-07-22	0	46.90	46.90	46.95	46.20	46.95	1,742,062	81,262,260	46.647	16.83	16.83	16.84	16.57	16.84	4,855,835	16.735	1.52%
2010-07-21	0	46.20	46.20	46.25	46.00	46.55	2,270,308	105,003,552	46.251	16.57	16.57	16.59	16.50	16.70	6,328,272	16.593	-0.54%
2010-07-20	0	46.45	46.30	46.50	46.15	46.60	986,813	45,812,477	46.425	16.66	16.61	16.68	16.56	16.72	2,750,649	16.655	0.65%
2010-07-19	0	46.15	46.10	46.15	46.10	46.40	675,329	31,192,921	46.189	16.56	16.54	16.56	16.54	16.65	1,882,417	16.571	-0.65%
2010-07-16	0	46.45	46.35	46.50	46.05	46.50	1,091,129	50,576,590	46.353	16.66	16.63	16.68	16.52	16.68	3,041,420	16.629	0.65%
2010-07-15	0	46.15	46.00	46.15	46.00	46.55	2,285,634	105,502,799	46.159	16.56	16.50	16.56	16.50	16.70	6,370,992	16.560	-0.22%
2010-07-14	0	46.25	46.25	46.45	46.20	46.50	1,416,977	65,706,714	46.371	16.59	16.59	16.66	16.57	16.68	3,949,691	16.636	-0.22%
2010-07-13	0	46.35	46.35	46.45	46.25	46.60	557,512	25,883,542	46.427	16.63	16.63	16.66	16.59	16.72	1,554,013	16.656	-0.43%
2010-07-12	0	46.55	46.50	46.60	46.20	46.65	1,004,262	46,659,398	46.461	16.70	16.68	16.72	16.57	16.74	2,799,287	16.668	0.54%
2010-07-09	0	46.30	46.15	46.30	45.85	46.40	1,414,892	65,252,124	46.118	16.61	16.56	16.61	16.45	16.65	3,943,879	16.545	0.65%
2010-07-08	0	46.00	45.95	46.00	45.85	46.05	2,078,689	95,541,157	45.962	16.50	16.48	16.50	16.45	16.52	5,794,152	16.489	-0.11%
2010-07-07	0	46.05	46.00	46.05	45.85	46.15	2,519,707	115,851,733	45.978	16.52	16.50	16.52	16.45	16.56	7,023,448	16.495	-0.65%
2010-07-06	0	46.35	46.35	46.40	45.90	46.50	1,922,618	88,990,387	46.286	16.63	16.63	16.65	16.47	16.68	5,359,118	16.605	0.76%
2010-07-05	0	46.00	45.95	46.00	45.80	46.05	1,667,575	76,674,771	45.980	16.50	16.48	16.50	16.43	16.52	4,648,210	16.496	0.00%
2010-07-02	0	46.00	45.90	46.00	45.90	46.50	3,936,372	181,386,694	46.080	16.50	16.47	16.50	16.47	16.68	10,972,270	16.531	-0.97%
2010-06-30	0	46.45	46.25	46.45	45.95	46.50	5,664,439	261,794,918	46.217	16.66	16.59	16.66	16.48	16.68	15,789,095	16.581	0.54%
2010-06-29	0	46.20	46.05	46.25	46.05	46.45	2,537,401	117,371,172	46.256	16.57	16.52	16.59	16.52	16.66	7,072,769	16.595	-0.11%
2010-06-28	0	46.25	46.20	46.25	46.15	46.55	1,725,016	79,824,040	46.274	16.59	16.57	16.59	16.56	16.70	4,808,321	16.601	-0.11%
2010-06-25	0	46.30	46.25	46.35	45.95	46.45	3,345,968	154,966,028	46.314	16.61	16.59	16.63	16.48	16.66	9,326,574	16.616	0.54%
2010-06-24	0	46.05	46.00	46.10	45.80	46.30	3,151,259	145,270,538	46.099	16.52	16.50	16.54	16.43	16.61	8,783,840	16.538	0.22%
2010-06-23	0	45.95	45.95	46.00	45.90	46.15	3,367,434	154,877,898	45.993	16.48	16.48	16.50	16.47	16.56	9,386,408	16.500	0.33%
2010-06-22	0	45.80	45.75	46.00	45.75	46.10	3,761,935	172,614,242	45.884	16.43	16.41	16.50	16.41	16.54	10,486,043	16.461	-0.33%
2010-06-21	0	45.95	45.95	46.00	45.90	46.40	4,916,416	226,334,546	46.036	16.48	16.48	16.50	16.47	16.65	13,704,051	16.516	-0.54%
2010-06-18	0	46.20	46.15	46.20	46.00	46.40	2,009,923	92,817,897	46.180	16.57	16.56	16.57	16.50	16.65	5,602,473	16.567	0.43%
2010-06-17	0	46.00	45.95	46.10	45.90	46.55	3,398,904	156,867,302	46.152	16.50	16.48	16.54	16.47	16.70	9,474,128	16.557	-0.54%
2010-06-15	0	46.25	46.05	46.25	46.05	46.35	3,380,179	156,448,057	46.284	16.59	16.52	16.59	16.52	16.63	9,421,934	16.605	-0.11%
2010-06-14	0	46.30	46.25	46.40	46.20	46.50	3,075,682	142,347,675	46.282	16.61	16.59	16.65	16.57	16.68	8,573,177	16.604	-0.11%
2010-06-11	0	46.35	46.20	46.35	45.85	46.50	3,836,492	177,152,541	46.176	16.63	16.57	16.63	16.45	16.68	10,693,864	16.566	0.43%
2010-06-10	0	46.15	46.00	46.15	45.80	46.20	2,927,272	135,008,708	46.121	16.56	16.50	16.56	16.43	16.57	8,159,498	16.546	0.33%
2010-06-09	0	46.00	45.95	46.05	45.75	46.60	7,339,399	338,523,916	46.124	16.50	16.48	16.52	16.41	16.72	20,457,890	16.547	-0.22%
2010-06-08	0	46.10	45.90	46.10	45.65	46.25	2,459,453	113,246,526	46.045	16.54	16.47	16.54	16.38	16.59	6,855,496	16.519	0.66%
2010-06-07	0	45.80	45.80	46.00	45.50	46.20	2,400,284	110,304,632	45.955	16.43	16.43	16.50	16.32	16.57	6,690,568	16.487	0.11%
2010-06-04	0	45.75	45.75	46.00	45.65	46.60	2,349,685	107,975,575	45.953	16.41	16.41	16.50	16.38	16.72	6,549,528	16.486	-1.29%
2010-06-03	0	46.35	46.05	46.35	46.00	46.40	1,715,743	79,263,491	46.198	16.63	16.52	16.63	16.50	16.65	4,782,474	16.574	0.43%
2010-06-02	0	46.15	46.15	46.20	46.05	47.00	2,693,650	125,090,481	46.439	16.56	16.56	16.57	16.52	16.86	7,508,298	16.660	-0.75%
2010-06-01	0	46.50	46.25	46.50	45.75	46.55	2,434,767	112,699,608	46.288	16.68	16.59	16.68	16.41	16.70	6,786,686	16.606	0.32%
2010-05-31	0	46.35	46.25	46.35	46.10	46.60	1,869,521	86,696,243	46.374	16.63	16.59	16.63	16.54	16.72	5,211,115	16.637	0.65%
2010-05-28	0	46.05	46.00	46.10	45.95	46.50	2,426,566	112,113,752	46.203	16.52	16.50	16.54	16.48	16.68	6,763,826	16.575	-0.97%
2010-05-27	0	46.50	46.40	46.55	46.25	47.20	3,973,270	185,311,612	46.640	16.68	16.65	16.70	16.59	16.93	11,075,119	16.732	-1.06%
2010-05-26	0	47.00	46.95	47.00	46.70	47.95	3,445,030	162,688,503	47.224	16.86	16.84	16.86	16.75	17.20	9,602,700	16.942	-1.47%
2010-05-25	0	47.70	47.50	47.70	47.00	47.90	4,056,375	192,670,346	47.498	17.11	17.04	17.11	16.86	17.18	11,306,767	17.040	-0.21%
2010-05-24	0	47.80	47.80	47.90	47.00	48.00	3,918,017	186,972,543	47.721	17.15	17.15	17.18	16.86	17.22	10,921,107	17.120	-1.65%
2010-05-20	0	48.60	48.50	48.60	47.90	48.65	5,992,830	289,453,474	48.300	17.44	17.40	17.44	17.18	17.45	16,704,454	17.328	1.25%
2010-05-19	0	48.00	48.00	48.05	47.00	48.20	6,749,609	322,369,363	47.761	17.22	17.22	17.24	16.86	17.29	18,813,905	17.135	1.48%
2010-05-18	0	47.30	47.35	47.40	45.95	47.55	5,490,023	256,968,742	46.806	16.97	16.99	17.01	16.48	17.06	15,302,927	16.792	3.05%
2010-05-17	0	45.90	45.80	45.90	44.95	46.20	4,113,850	187,272,900	45.523	16.47	16.43	16.47	16.13	16.57	11,466,973	16.332	1.66%
2010-05-14	0	45.15	45.00	45.05	44.65	45.40	2,184,945	98,535,303	45.097	16.20	16.14	16.16	16.02	16.29	6,090,330	16.179	0.33%
2010-05-13	0	45.00	44.95	45.00	44.75	45.45	2,765,816	124,625,053	45.059	16.14	16.13	16.14	16.05	16.31	7,709,454	16.165	0.11%
2010-05-12	0	44.95	44.90	44.95	44.65	45.15	2,660,595	119,471,480	44.904	16.13	16.11	16.13	16.02	16.20	7,416,160	16.110	0.45%
2010-05-11	0	44.75	44.75	44.85	44.45	45.10	3,381,677	151,266,507	44.731	16.05	16.05	16.09	15.95	16.18	9,426,109	16.048	-0.11%
2010-05-10	0	44.80	44.70	44.75	44.60	45.30	4,045,662	181,747,812	44.924	16.07	16.04	16.05	16.00	16.25	11,276,905	16.117	-0.78%
2010-05-07	0	45.15	45.15	45.25	45.05	45.85	4,661,613	211,538,214	45.379	16.20	16.20	16.23	16.16	16.45	12,993,811	16.280	-1.10%
2010-05-06	0	45.65	45.60	45.85	45.05	45.95	3,740,383	170,025,092	45.457	16.38	16.36	16.45	16.16	16.48	10,425,969	16.308	-0.54%
2010-05-05	0	45.90	45.75	45.90	45.00	46.00	2,960,269	134,917,057	45.576	16.47	16.41	16.47	16.14	16.50	8,251,474	16.351	1.21%
2010-05-04	0	45.35	45.35	45.40	45.05	46.30	2,180,090	98,900,775	45.365	16.27	16.27	16.29	16.16	16.61	6,076,797	16.275	-1.63%
2010-05-03	0	46.10	45.80	46.10	45.45	46.15	2,113,045	96,927,821	45.871	16.54	16.43	16.54	16.31	16.56	5,889,916	16.457	0.44%
2010-04-30	0	45.90	45.70	46.00	45.35	46.80	4,578,605	209,320,967	45.717	16.47	16.40	16.50	16.27	16.79	12,762,434	16.401	-0.22%
2010-04-29	0	46.00	45.95	46.05	45.80	46.50	3,813,991	175,330,141	45.970	16.50	16.48	16.52	16.43	16.68	10,631,144	16.492	-0.86%
2010-04-28	0	46.40	46.35	46.50	46.30	47.05	6,390,409	298,624,309	46.730	16.65	16.63	16.68	16.61	16.88	17,812,669	16.765	-1.59%
2010-04-27	0	47.15	47.00	47.15	46.60	48.00	7,726,180	363,050,186	46.990	16.92	16.86	16.92	16.72	17.22	21,536,006	16.858	-1.89%
2010-04-26	0	49.55	49.50	49.55	48.65	49.60	7,338,176	361,712,624	49.292	17.24	17.22	17.24	16.93	17.26	21,088,629	17.152	1.95%
2010-04-23	0	48.60	48.60	48.70	48.30	48.95	8,215,342	398,226,059	48.473	16.91	16.91	16.95	16.81	17.03	23,609,451	16.867	0.83%
2010-04-22	0	48.20	48.15	48.20	47.20	48.35	5,379,688	256,643,426	47.706	16.77	16.75	16.77	16.42	16.82	15,460,279	16.600	2.12%
2010-04-21	0	47.20	47.15	47.20	46.65	47.25	2,761,459	129,844,976	47.020	16.42	16.41	16.42	16.23	16.44	7,935,948	16.362	1.07%
2010-04-20	0	46.70	46.65	46.75	46.65	47.25	2,760,718	129,691,454	46.977	16.25	16.23	16.27	16.23	16.44	7,933,819	16.347	-0.43%
2010-04-19	0	46.90	46.95	47.00	46.45	47.00	3,255,888	152,582,205	46.863	16.32	16.34	16.35	16.16	16.35	9,356,850	16.307	0.75%
2010-04-16	0	46.55	46.40	46.60	46.40	46.70	1,721,465	80,104,517	46.533	16.20	16.15	16.22	16.15	16.25	4,947,188	16.192	0.11%
2010-04-15	0	46.50	46.40	46.55	46.30	46.85	3,152,695	146,947,346	46.610	16.18	16.15	16.20	16.11	16.30	9,060,292	16.219	0.54%
2010-04-14	0	46.25	46.20	46.40	46.00	46.90	3,568,363	165,525,070	46.387	16.09	16.08	16.15	16.01	16.32	10,254,849	16.141	-1.07%
2010-04-13	0	46.75	46.70	46.75	46.40	46.90	3,679,824	171,539,467	46.616	16.27	16.25	16.27	16.15	16.32	10,575,168	16.221	1.19%
2010-04-12	0	46.20	46.10	46.20	45.90	46.60	2,491,450	115,105,292	46.200	16.08	16.04	16.08	15.97	16.22	7,159,990	16.076	-0.54%
2010-04-09	0	46.45	46.25	46.50	45.80	46.50	2,560,736	118,514,592	46.281	16.16	16.09	16.18	15.94	16.18	7,359,106	16.104	1.20%
2010-04-08	0	45.90	45.70	45.95	45.70	46.00	2,989,088	137,035,349	45.845	15.97	15.90	15.99	15.90	16.01	8,590,114	15.953	-0.86%
2010-04-07	0	46.30	46.10	46.15	45.80	46.40	3,800,294	174,823,654	46.003	16.11	16.04	16.06	15.94	16.15	10,921,378	16.007	-0.32%
2010-04-01	0	46.45	46.30	46.45	45.90	46.50	4,428,335	204,592,529	46.201	16.16	16.11	16.16	15.97	16.18	12,726,257	16.076	0.87%
2010-03-31	0	46.05	46.00	46.10	45.85	46.25	3,202,518	147,502,044	46.058	16.02	16.01	16.04	15.95	16.09	9,203,474	16.027	0.55%
2010-03-30	0	45.80	45.80	45.85	45.35	46.00	4,463,352	203,819,451	45.665	15.94	15.94	15.95	15.78	16.01	12,826,890	15.890	-0.87%
2010-03-29	0	46.20	45.95	46.20	45.70	46.20	1,906,223	87,581,856	45.945	16.08	15.99	16.08	15.90	16.08	5,478,150	15.987	0.76%
2010-03-26	0	45.85	45.75	46.00	45.15	46.00	2,269,904	103,867,724	45.759	15.95	15.92	16.01	15.71	16.01	6,523,306	15.923	1.21%
2010-03-25	0	45.30	45.30	45.35	45.10	45.60	1,907,711	86,536,826	45.362	15.76	15.76	15.78	15.69	15.87	5,482,426	15.784	-0.44%
2010-03-24	0	45.50	45.50	45.70	45.45	45.90	1,014,875	46,373,158	45.693	15.83	15.83	15.90	15.82	15.97	2,916,573	15.900	0.11%
2010-03-23	0	45.45	45.40	45.70	45.10	45.75	1,927,166	87,768,963	45.543	15.82	15.80	15.90	15.69	15.92	5,538,337	15.848	0.44%
2010-03-22	0	45.25	45.30	45.35	45.00	45.45	1,627,973	73,617,779	45.221	15.75	15.76	15.78	15.66	15.82	4,678,509	15.735	-0.77%
2010-03-19	0	45.60	45.50	45.75	45.30	45.85	1,946,801	88,827,465	45.627	15.87	15.83	15.92	15.76	15.95	5,594,764	15.877	1.00%
2010-03-18	0	45.15	45.10	45.20	45.10	45.95	2,328,302	105,517,720	45.320	15.71	15.69	15.73	15.69	15.99	6,691,131	15.770	-1.31%
2010-03-17	0	45.75	45.60	45.80	45.45	45.85	2,406,998	110,107,421	45.745	15.92	15.87	15.94	15.82	15.95	6,917,290	15.918	0.44%
2010-03-16	0	45.55	45.45	45.65	45.45	45.75	2,945,028	134,348,628	45.619	15.85	15.82	15.88	15.82	15.92	8,463,493	15.874	0.22%
2010-03-15	0	45.45	45.40	45.60	45.00	45.75	1,592,119	72,239,954	45.373	15.82	15.80	15.87	15.66	15.92	4,575,470	15.789	0.22%
2010-03-12	0	45.35	45.25	45.40	45.10	45.55	1,320,310	59,943,225	45.401	15.78	15.75	15.80	15.69	15.85	3,794,339	15.798	0.22%
2010-03-11	0	45.25	45.25	45.30	45.00	45.90	1,817,777	82,195,568	45.218	15.75	15.75	15.76	15.66	15.97	5,223,972	15.734	-1.09%
2010-03-10	0	45.75	45.70	45.75	45.45	45.85	2,179,495	99,576,452	45.688	15.92	15.90	15.92	15.82	15.95	6,263,486	15.898	0.66%
2010-03-09	0	45.45	45.40	45.45	45.00	45.45	2,286,688	103,620,984	45.315	15.82	15.80	15.82	15.66	15.82	6,571,540	15.768	0.66%
2010-03-08	0	45.15	45.10	45.15	45.00	45.30	3,065,388	138,226,611	45.093	15.71	15.69	15.71	15.66	15.76	8,809,387	15.691	0.67%
2010-03-05	0	44.85	44.70	44.95	44.60	45.00	3,082,274	138,202,372	44.838	15.61	15.55	15.64	15.52	15.66	8,857,914	15.602	0.56%
2010-03-04	0	44.60	44.50	44.65	44.35	44.85	4,701,207	209,760,139	44.618	15.52	15.48	15.54	15.43	15.61	13,510,444	15.526	1.48%
2010-03-03	0	43.95	43.95	44.00	43.80	45.00	5,354,622	236,428,468	44.154	15.29	15.29	15.31	15.24	15.66	15,388,243	15.364	-2.44%
2010-03-02	0	45.05	44.95	45.10	44.60	45.40	8,342,315	375,731,499	45.039	15.68	15.64	15.69	15.52	15.80	23,974,349	15.672	1.46%
2010-03-01	0	44.40	44.35	44.45	43.80	44.65	5,527,137	244,387,047	44.216	15.45	15.43	15.47	15.24	15.54	15,884,021	15.386	2.19%
2010-02-26	0	43.45	43.40	43.55	43.40	43.75	2,533,136	110,353,631	43.564	15.12	15.10	15.15	15.10	15.22	7,279,788	15.159	0.23%
2010-02-25	0	43.35	43.30	43.40	43.10	43.80	1,891,241	81,992,266	43.354	15.08	15.07	15.10	15.00	15.24	5,435,095	15.086	-0.69%
2010-02-24	0	43.65	43.60	43.65	43.20	43.75	1,613,219	70,309,667	43.583	15.19	15.17	15.19	15.03	15.22	4,636,108	15.166	0.23%
2010-02-23	0	43.55	43.60	43.70	43.20	43.70	2,936,357	128,034,540	43.603	15.15	15.17	15.21	15.03	15.21	8,438,574	15.173	0.58%
2010-02-22	0	43.30	43.25	43.45	43.25	43.65	1,193,068	51,857,633	43.466	15.07	15.05	15.12	15.05	15.19	3,428,668	15.125	0.00%
2010-02-19	0	43.30	43.20	43.30	43.05	43.50	933,592	40,308,101	43.175	15.07	15.03	15.07	14.98	15.14	2,682,979	15.024	0.00%
2010-02-18	0	43.30	43.25	43.35	43.10	43.35	1,623,559	70,172,917	43.222	15.07	15.05	15.08	15.00	15.08	4,665,824	15.040	-0.12%
2010-02-17	0	43.35	43.30	43.40	43.15	43.90	2,549,974	111,028,420	43.541	15.08	15.07	15.10	15.01	15.28	7,328,178	15.151	-0.23%
2010-02-12	0	43.45	43.35	43.50	43.35	43.75	1,400,252	61,058,988	43.606	15.12	15.08	15.14	15.08	15.22	4,024,078	15.173	-0.46%
2010-02-11	0	43.65	43.65	43.70	43.35	43.85	2,660,815	115,985,536	43.590	15.19	15.19	15.21	15.08	15.26	7,646,715	15.168	0.00%
2010-02-10	0	43.65	43.55	43.65	43.30	43.75	5,299,641	231,059,359	43.599	15.19	15.15	15.19	15.07	15.22	15,230,238	15.171	0.00%
2010-02-09	0	43.65	43.50	43.65	43.55	43.70	8,098,058	353,123,170	43.606	15.19	15.14	15.19	15.15	15.21	23,272,397	15.173	0.34%
2010-02-08	0	43.50	43.30	43.50	43.20	43.55	5,181,288	224,650,583	43.358	15.14	15.07	15.14	15.03	15.15	14,890,112	15.087	1.05%
2010-02-05	0	43.05	43.10	43.15	42.75	43.20	5,077,106	218,761,825	43.088	14.98	15.00	15.01	14.88	15.03	14,590,711	14.993	0.23%
2010-02-04	0	42.95	42.90	43.05	42.75	43.10	2,161,084	92,745,734	42.916	14.95	14.93	14.98	14.88	15.00	6,210,576	14.934	-0.23%
2010-02-03	0	43.05	42.95	43.00	42.75	43.20	1,632,346	70,168,595	42.986	14.98	14.95	14.96	14.88	15.03	4,691,076	14.958	0.12%
2010-02-02	0	43.00	42.95	43.05	42.75	43.20	1,542,257	66,191,512	42.919	14.96	14.95	14.98	14.88	15.03	4,432,176	14.934	-0.69%
2010-02-01	0	43.30	43.10	43.30	42.75	43.75	4,992,431	215,408,481	43.147	15.07	15.00	15.07	14.88	15.22	14,347,370	15.014	-0.35%
2010-01-29	0	43.45	43.25	43.45	43.00	43.60	3,804,072	165,113,447	43.404	15.12	15.05	15.12	14.96	15.17	10,932,235	15.103	0.81%
2010-01-28	0	43.10	43.05	43.10	42.75	43.50	3,255,742	140,543,265	43.168	15.00	14.98	15.00	14.88	15.14	9,356,431	15.021	-0.23%
2010-01-27	0	43.20	43.15	43.30	43.05	43.65	2,588,085	111,915,286	43.243	15.03	15.01	15.07	14.98	15.19	7,437,702	15.047	-0.92%
2010-01-26	0	43.60	43.50	43.55	43.30	43.65	4,068,596	176,920,825	43.484	15.17	15.14	15.15	15.07	15.19	11,692,431	15.131	0.35%
2010-01-25	0	43.45	43.40	43.50	42.90	43.60	6,284,508	272,093,658	43.296	15.12	15.10	15.14	14.93	15.17	18,060,573	15.066	1.28%
2010-01-22	0	42.90	42.85	42.90	42.35	42.95	3,883,333	165,502,751	42.619	14.93	14.91	14.93	14.74	14.95	11,160,017	14.830	0.12%
2010-01-21	0	42.85	42.80	42.90	42.60	43.10	2,681,477	114,957,821	42.871	14.91	14.89	14.93	14.82	15.00	7,706,094	14.918	0.71%
2010-01-20	0	42.55	42.50	42.60	42.30	43.05	3,821,809	162,686,016	42.568	14.81	14.79	14.82	14.72	14.98	10,983,208	14.812	-0.47%
2010-01-19	0	42.75	42.75	42.90	42.70	43.00	2,696,888	115,437,202	42.804	14.88	14.88	14.93	14.86	14.96	7,750,383	14.894	-0.23%
2010-01-18	0	42.85	42.70	42.80	42.70	43.00	988,811	42,354,768	42.834	14.91	14.86	14.89	14.86	14.96	2,841,669	14.905	-0.58%
2010-01-15	0	43.10	43.00	43.15	43.00	43.15	2,013,133	86,652,992	43.044	15.00	14.96	15.01	14.96	15.01	5,785,391	14.978	-0.23%
2010-01-14	0	43.20	43.25	43.30	42.80	43.50	1,267,260	54,807,329	43.249	15.03	15.05	15.07	14.89	15.14	3,641,883	15.049	0.00%
2010-01-13	0	43.20	43.00	43.25	43.00	43.60	2,103,235	90,871,613	43.206	15.03	14.96	15.05	14.96	15.17	6,044,328	15.034	-0.23%
2010-01-12	0	43.30	43.10	43.15	43.10	43.75	2,800,665	121,352,305	43.330	15.07	15.00	15.01	15.00	15.22	8,048,619	15.077	0.46%
2010-01-11	0	43.10	43.10	43.15	43.00	43.25	2,360,059	101,834,063	43.149	15.00	15.00	15.01	14.96	15.05	6,782,395	15.014	0.47%
2010-01-08	0	42.90	42.80	42.85	42.80	43.00	2,923,226	125,464,482	42.920	14.93	14.89	14.91	14.89	14.96	8,400,838	14.935	0.23%
2010-01-07	0	42.80	42.80	42.85	42.30	42.95	2,762,398	117,395,337	42.498	14.89	14.89	14.91	14.72	14.95	7,938,647	14.788	0.35%
2010-01-06	0	42.65	42.60	42.65	42.60	43.20	2,465,969	105,479,718	42.774	14.84	14.82	14.84	14.82	15.03	7,086,762	14.884	-0.47%
2010-01-05	0	42.85	42.75	42.85	42.55	43.00	2,623,845	112,329,252	42.811	14.91	14.88	14.91	14.81	14.96	7,540,470	14.897	0.71%
2010-01-04	0	42.55	42.35	42.40	42.20	42.60	1,507,851	63,975,638	42.428	14.81	14.74	14.75	14.68	14.82	4,333,299	14.764	0.83%
2009-12-31	0	42.20	42.20	42.25	42.15	42.35	1,156,571	48,903,197	42.283	14.68	14.68	14.70	14.67	14.74	3,323,782	14.713	-0.12%
2009-12-30	0	42.25	42.25	42.30	42.00	42.35	986,308	41,676,308	42.255	14.70	14.70	14.72	14.61	14.74	2,834,476	14.703	0.24%
2009-12-29	0	42.15	41.90	42.00	41.90	42.25	1,660,336	69,905,401	42.103	14.67	14.58	14.61	14.58	14.70	4,771,514	14.651	-0.12%
2009-12-28	0	42.20	42.15	42.20	42.05	42.30	386,870	16,325,884	42.200	14.68	14.67	14.68	14.63	14.72	1,111,796	14.684	0.12%
2009-12-24	0	42.15	42.10	42.15	42.00	42.30	519,398	21,874,843	42.116	14.67	14.65	14.67	14.61	14.72	1,492,659	14.655	-0.12%
2009-12-23	0	42.20	42.15	42.20	41.85	42.25	1,546,215	65,116,437	42.113	14.68	14.67	14.68	14.56	14.70	4,443,550	14.654	0.48%
2009-12-22	0	42.00	41.85	42.00	41.75	42.15	1,678,941	70,448,488	41.960	14.61	14.56	14.61	14.53	14.67	4,824,982	14.601	0.48%
2009-12-21	0	41.80	41.75	41.95	41.75	42.25	2,458,833	103,373,321	42.042	14.55	14.53	14.60	14.53	14.70	7,066,254	14.629	-0.59%
2009-12-18	0	42.05	42.00	42.25	41.65	42.25	4,329,851	181,432,151	41.903	14.63	14.61	14.70	14.49	14.70	12,443,232	14.581	0.36%
2009-12-17	0	41.90	41.80	41.95	41.70	42.30	2,729,811	114,320,776	41.879	14.58	14.55	14.60	14.51	14.72	7,844,998	14.572	-0.36%
2009-12-16	0	42.05	42.00	42.20	41.85	42.30	1,607,835	67,713,072	42.114	14.63	14.61	14.68	14.56	14.72	4,620,635	14.654	0.12%
2009-12-15	0	42.00	42.05	42.10	41.95	42.45	1,639,810	68,936,326	42.039	14.61	14.63	14.65	14.60	14.77	4,712,526	14.628	-0.83%
2009-12-14	0	42.35	42.25	42.40	41.90	42.40	2,468,142	104,301,585	42.259	14.74	14.70	14.75	14.58	14.75	7,093,007	14.705	0.24%
2009-12-11	0	42.25	42.15	42.35	42.00	42.40	2,587,598	109,461,407	42.302	14.70	14.67	14.74	14.61	14.75	7,436,302	14.720	0.24%
2009-12-10	0	42.15	42.15	42.20	41.85	42.25	2,362,610	99,380,873	42.064	14.67	14.67	14.68	14.56	14.70	6,789,726	14.637	0.72%
2009-12-09	0	41.85	41.85	42.00	41.85	42.25	1,748,304	73,470,333	42.024	14.56	14.56	14.61	14.56	14.70	5,024,319	14.623	-0.71%
2009-12-08	0	42.15	42.10	42.20	42.00	42.25	1,652,103	69,585,428	42.119	14.67	14.65	14.68	14.61	14.70	4,747,854	14.656	0.48%
2009-12-07	0	41.95	41.85	42.00	41.85	42.30	1,485,261	62,441,717	42.041	14.60	14.56	14.61	14.56	14.72	4,268,379	14.629	-0.47%
2009-12-04	0	42.15	42.10	42.20	42.00	42.35	1,680,858	71,025,332	42.255	14.67	14.65	14.68	14.61	14.74	4,830,491	14.704	-0.12%
2009-12-03	0	42.20	41.95	42.25	41.95	42.30	3,017,847	127,110,656	42.120	14.68	14.60	14.70	14.60	14.72	8,672,762	14.656	0.36%
2009-12-02	0	42.05	42.00	42.05	41.85	42.20	2,749,075	115,664,204	42.074	14.63	14.61	14.63	14.56	14.68	7,900,359	14.640	0.12%
2009-12-01	0	42.00	41.95	42.05	41.85	42.10	2,032,805	85,311,013	41.967	14.61	14.60	14.63	14.56	14.65	5,841,925	14.603	-0.24%
2009-11-30	0	42.10	42.00	42.10	41.85	42.20	3,535,788	148,471,150	41.991	14.65	14.61	14.65	14.56	14.68	10,161,234	14.612	1.08%
2009-11-27	0	41.65	41.55	41.70	41.50	42.15	3,277,256	136,651,926	41.697	14.49	14.46	14.51	14.44	14.67	9,418,258	14.509	-0.72%
2009-11-26	0	41.95	41.90	42.10	41.80	42.20	1,666,033	69,914,079	41.964	14.60	14.58	14.65	14.55	14.68	4,787,886	14.602	0.12%
2009-11-25	0	41.90	41.90	42.05	41.80	42.35	2,967,616	124,822,551	42.062	14.58	14.58	14.63	14.55	14.74	8,528,407	14.636	0.12%
2009-11-24	0	41.85	41.80	41.95	41.80	42.40	1,921,785	80,893,260	42.093	14.56	14.55	14.60	14.55	14.75	5,522,873	14.647	-0.95%
2009-11-23	0	42.25	42.10	42.15	41.85	42.30	1,273,955	53,714,369	42.163	14.70	14.65	14.67	14.56	14.72	3,661,123	14.672	0.36%
2009-11-20	0	42.10	42.05	42.10	41.90	42.20	2,179,905	91,725,462	42.078	14.65	14.63	14.65	14.58	14.68	6,264,664	14.642	0.60%
2009-11-19	0	41.85	41.80	41.85	41.70	41.95	1,210,259	50,610,927	41.818	14.56	14.55	14.56	14.51	14.60	3,478,072	14.551	0.24%
2009-11-18	0	41.75	41.75	41.80	41.70	42.15	2,281,728	95,525,165	41.865	14.53	14.53	14.55	14.51	14.67	6,557,286	14.568	-0.60%
2009-11-17	0	42.00	41.85	42.00	41.60	42.35	3,380,441	141,651,720	41.903	14.61	14.56	14.61	14.48	14.74	9,714,794	14.581	-0.71%
2009-11-16	0	42.30	42.15	42.30	42.10	42.40	1,246,525	52,688,456	42.268	14.72	14.67	14.72	14.65	14.75	3,582,294	14.708	0.24%
2009-11-13	0	42.20	42.20	42.25	41.90	42.25	4,293,720	180,644,944	42.072	14.68	14.68	14.70	14.58	14.70	12,339,397	14.640	0.72%
2009-11-12	0	41.90	41.85	41.90	41.75	42.00	1,594,425	66,797,854	41.895	14.58	14.56	14.58	14.53	14.61	4,582,098	14.578	0.00%
2009-11-11	0	41.90	41.80	41.85	41.60	42.00	2,262,036	94,807,324	41.912	14.58	14.55	14.56	14.48	14.61	6,500,694	14.584	0.12%
2009-11-10	0	41.85	41.65	41.85	41.60	42.00	1,958,820	81,732,735	41.725	14.56	14.49	14.56	14.48	14.61	5,629,305	14.519	0.12%
2009-11-09	0	41.80	41.60	41.70	41.50	41.85	3,379,905	140,754,175	41.644	14.55	14.48	14.51	14.44	14.56	9,713,254	14.491	0.48%
2009-11-06	0	41.60	41.60	41.65	41.60	41.80	2,213,098	92,263,428	41.690	14.48	14.48	14.49	14.48	14.55	6,360,055	14.507	0.73%
2009-11-05	0	41.30	41.30	41.50	41.25	41.90	3,578,258	148,347,120	41.458	14.37	14.37	14.44	14.35	14.58	10,283,285	14.426	-0.96%
2009-11-04	0	41.70	41.75	41.80	41.45	41.95	3,227,907	134,198,221	41.574	14.51	14.53	14.55	14.42	14.60	9,276,438	14.467	1.21%
2009-11-03	0	41.20	41.20	41.25	41.20	41.55	3,099,113	127,949,595	41.286	14.34	14.34	14.35	14.34	14.46	8,906,307	14.366	-0.36%
2009-11-02	0	41.35	41.35	41.40	41.20	41.50	2,435,793	100,768,260	41.370	14.39	14.39	14.41	14.34	14.44	7,000,041	14.395	-0.60%
2009-10-30	0	41.60	41.50	41.60	41.40	41.80	2,739,800	113,791,873	41.533	14.48	14.44	14.48	14.41	14.55	7,873,704	14.452	0.12%
2009-10-29	0	41.55	41.65	41.70	41.40	41.70	2,801,036	116,421,690	41.564	14.46	14.49	14.51	14.41	14.51	8,049,686	14.463	-0.12%
2009-10-28	0	41.60	41.60	41.65	41.50	41.80	1,731,803	72,076,479	41.619	14.48	14.48	14.49	14.44	14.55	4,976,898	14.482	0.12%
2009-10-27	0	41.55	41.55	41.70	41.50	41.80	3,969,870	164,945,043	41.549	14.46	14.46	14.51	14.44	14.55	11,408,709	14.458	-0.36%
2009-10-23	0	41.70	41.70	41.85	41.60	41.85	2,123,639	88,640,502	41.740	14.51	14.51	14.56	14.48	14.56	6,102,966	14.524	0.36%
2009-10-22	0	41.55	41.55	41.65	41.50	42.10	7,127,938	297,057,092	41.675	14.46	14.46	14.49	14.44	14.65	20,484,442	14.502	-0.60%
2009-10-21	0	41.80	41.80	41.85	41.80	42.10	2,189,147	91,798,336	41.933	14.55	14.55	14.56	14.55	14.65	6,291,224	14.591	-0.36%
2009-10-20	0	41.95	41.95	42.00	41.90	42.20	5,516,091	231,582,711	41.983	14.60	14.60	14.61	14.58	14.68	15,852,277	14.609	-0.36%
2009-10-19	0	42.10	42.05	42.10	42.00	42.45	2,249,095	94,929,424	42.208	14.65	14.63	14.65	14.61	14.77	6,463,504	14.687	-0.47%
2009-10-16	0	42.30	42.10	42.30	42.10	42.35	2,137,529	90,346,954	42.267	14.72	14.65	14.72	14.65	14.74	6,142,883	14.708	0.48%
2009-10-15	0	42.10	42.00	42.05	42.00	42.35	3,307,909	139,426,654	42.149	14.65	14.61	14.63	14.61	14.74	9,506,350	14.667	-0.24%
2009-10-14	0	42.20	42.15	42.25	41.95	42.25	2,500,340	105,276,021	42.105	14.68	14.67	14.70	14.60	14.70	7,185,538	14.651	0.48%
2009-10-13	0	42.00	42.00	42.10	41.90	42.20	2,866,054	120,482,306	42.038	14.61	14.61	14.65	14.58	14.68	8,236,536	14.628	0.24%
2009-10-12	0	41.90	41.85	41.95	41.70	42.20	2,552,899	106,911,742	41.879	14.58	14.56	14.60	14.51	14.68	7,336,584	14.572	-0.12%
2009-10-09	0	41.95	41.90	41.95	41.90	42.25	2,751,155	115,586,401	42.014	14.60	14.58	14.60	14.58	14.70	7,906,336	14.619	-0.36%
2009-10-08	0	42.10	42.00	42.10	42.00	42.30	1,710,665	72,052,818	42.120	14.65	14.61	14.65	14.61	14.72	4,916,151	14.656	-0.47%
2009-10-07	0	42.30	42.20	42.35	41.70	42.40	5,611,389	233,946,182	41.691	14.72	14.68	14.74	14.51	14.75	16,126,147	14.507	1.56%
2009-10-06	0	41.65	41.60	41.65	41.25	42.00	8,438,495	351,112,884	41.608	14.49	14.48	14.49	14.35	14.61	24,250,753	14.478	-0.83%
2009-10-05	0	42.00	41.90	41.95	41.90	42.35	2,111,587	88,731,146	42.021	14.61	14.58	14.60	14.58	14.74	6,068,330	14.622	0.36%
2009-10-02	0	41.85	41.85	41.90	41.80	42.50	4,634,108	194,649,521	42.004	14.56	14.56	14.58	14.55	14.79	13,317,613	14.616	-1.53%
2009-09-30	0	42.50	42.30	42.50	41.95	42.60	4,399,430	185,714,418	42.213	14.79	14.72	14.79	14.60	14.82	12,643,189	14.689	1.07%
2009-09-29	0	42.05	42.00	42.05	42.00	42.50	3,857,225	162,754,792	42.195	14.63	14.61	14.63	14.61	14.79	11,084,987	14.682	-0.59%
2009-09-28	0	42.30	42.25	42.30	42.20	42.50	2,003,016	84,809,597	42.341	14.72	14.70	14.72	14.68	14.79	5,756,316	14.733	-0.47%
2009-09-25	0	42.50	42.45	42.50	42.40	42.90	2,064,178	87,735,006	42.504	14.79	14.77	14.79	14.75	14.93	5,932,085	14.790	0.00%
2009-09-24	0	42.50	42.50	42.60	42.45	42.70	2,232,128	94,991,821	42.557	14.79	14.79	14.82	14.77	14.86	6,414,744	14.808	-0.47%
2009-09-23	0	42.70	42.65	42.70	42.55	42.90	1,488,607	63,536,196	42.682	14.86	14.84	14.86	14.81	14.93	4,277,995	14.852	-0.47%
2009-09-22	0	42.90	42.75	42.80	42.45	42.95	1,840,135	78,620,169	42.725	14.93	14.88	14.89	14.77	14.95	5,288,225	14.867	1.06%
2009-09-21	0	42.45	42.40	42.45	42.40	42.70	1,270,841	54,058,434	42.538	14.77	14.75	14.77	14.75	14.86	3,652,174	14.802	0.00%
2009-09-18	0	42.45	42.50	42.55	42.30	42.70	4,592,823	194,726,579	42.398	14.77	14.79	14.81	14.72	14.86	13,198,967	14.753	-0.70%
2009-09-17	0	42.75	42.70	42.75	42.50	42.85	4,308,851	183,937,702	42.688	14.88	14.86	14.88	14.79	14.91	12,382,881	14.854	0.35%
2009-09-16	0	42.60	42.55	42.60	42.40	42.75	3,078,213	131,111,894	42.594	14.82	14.81	14.82	14.75	14.88	8,846,244	14.821	0.12%
2009-09-15	0	42.55	42.40	42.60	42.40	42.90	1,496,424	63,634,673	42.524	14.81	14.75	14.82	14.75	14.93	4,300,460	14.797	-0.23%
2009-09-14	0	42.65	42.50	42.60	42.30	42.80	2,910,543	123,929,669	42.580	14.84	14.79	14.82	14.72	14.89	8,364,390	14.816	0.12%
2009-09-11	0	42.60	42.55	42.65	42.40	42.80	2,679,650	113,964,439	42.530	14.82	14.81	14.84	14.75	14.89	7,700,844	14.799	0.24%
2009-09-10	0	42.50	42.45	42.50	42.40	42.75	3,656,995	155,480,658	42.516	14.79	14.77	14.79	14.75	14.88	10,509,562	14.794	-0.12%
2009-09-09	0	42.55	42.50	42.55	42.50	43.10	3,818,067	162,880,096	42.660	14.81	14.79	14.81	14.79	15.00	10,972,454	14.844	-1.16%
2009-09-08	0	43.05	43.00	43.10	42.60	43.15	2,754,143	118,225,317	42.926	14.98	14.96	15.00	14.82	15.01	7,914,923	14.937	0.70%
2009-09-07	0	42.75	42.70	42.75	42.55	42.95	1,748,469	74,689,041	42.717	14.88	14.86	14.88	14.81	14.95	5,024,793	14.864	-0.47%
2009-09-04	0	42.95	42.70	42.95	42.45	43.00	3,376,000	144,176,058	42.706	14.95	14.86	14.95	14.77	14.96	9,702,031	14.860	0.12%
2009-09-03	0	42.90	42.90	42.95	42.65	43.35	2,767,752	118,515,880	42.820	14.93	14.93	14.95	14.84	15.08	7,954,033	14.900	-0.65%
2009-09-02	0	43.80	43.60	43.80	43.25	43.80	3,060,244	133,453,625	43.609	15.03	14.96	15.03	14.84	15.03	8,920,881	14.960	0.23%
2009-09-01	0	43.70	43.70	43.75	43.10	43.80	2,112,390	91,874,088	43.493	14.99	14.99	15.01	14.79	15.03	6,157,803	14.920	0.92%
2009-08-31	0	43.30	43.10	43.30	42.80	43.75	4,189,690	180,543,670	43.092	14.85	14.79	14.85	14.68	15.01	12,213,316	14.783	-1.37%
2009-08-28	0	43.90	43.85	43.90	43.70	43.95	2,323,795	101,831,925	43.821	15.06	15.04	15.06	14.99	15.08	6,774,067	15.033	0.46%
2009-08-27	0	43.70	43.70	43.75	43.15	43.80	2,752,134	120,266,002	43.699	14.99	14.99	15.01	14.80	15.03	8,022,713	14.991	0.46%
2009-08-26	0	43.50	43.50	43.65	43.35	43.65	1,887,689	82,133,308	43.510	14.92	14.92	14.97	14.87	14.97	5,502,780	14.926	-0.34%
2009-08-25	0	43.65	43.60	43.65	43.10	43.75	2,245,000	97,620,494	43.484	14.97	14.96	14.97	14.79	15.01	6,544,373	14.917	0.11%
2009-08-24	0	43.60	43.50	43.65	43.20	43.65	2,015,248	87,674,240	43.505	14.96	14.92	14.97	14.82	14.97	5,874,626	14.924	0.69%
2009-08-21	0	43.30	43.30	43.35	42.80	43.35	1,128,072	48,687,943	43.160	14.85	14.85	14.87	14.68	14.87	3,288,429	14.806	-0.12%
2009-08-20	0	43.35	43.30	43.35	42.65	43.35	2,740,108	118,386,137	43.205	14.87	14.85	14.87	14.63	14.87	7,987,657	14.821	1.52%
2009-08-19	0	42.70	42.65	42.80	42.65	43.30	3,488,025	150,034,340	43.014	14.65	14.63	14.68	14.63	14.85	10,167,901	14.756	-0.70%
2009-08-18	0	43.00	43.00	43.05	43.00	43.30	4,364,149	188,264,347	43.139	14.75	14.75	14.77	14.75	14.85	12,721,879	14.798	0.35%
2009-08-17	0	42.85	42.85	42.95	42.65	43.20	3,235,392	138,597,673	42.838	14.70	14.70	14.73	14.63	14.82	9,431,453	14.695	-0.46%
2009-08-14	0	43.05	43.05	43.15	43.00	43.40	4,501,949	194,200,068	43.137	14.77	14.77	14.80	14.75	14.89	13,123,579	14.798	-0.35%
2009-08-13	0	43.20	43.05	43.20	42.65	43.20	2,675,834	115,371,974	43.116	14.82	14.77	14.82	14.63	14.82	7,800,292	14.791	0.70%
2009-08-12	0	42.90	42.90	42.95	42.65	43.35	4,289,091	184,025,954	42.906	14.72	14.72	14.73	14.63	14.87	12,503,079	14.718	-0.92%
2009-08-11	0	43.30	43.20	43.30	43.00	43.30	4,878,013	210,393,035	43.131	14.85	14.82	14.85	14.75	14.85	14,219,838	14.796	0.35%
2009-08-10	0	43.15	43.15	43.20	42.80	43.25	3,496,750	150,501,438	43.040	14.80	14.80	14.82	14.68	14.84	10,193,335	14.765	0.70%
2009-08-07	0	42.85	42.80	42.85	42.65	43.00	5,515,493	236,219,080	42.828	14.70	14.68	14.70	14.63	14.75	16,078,149	14.692	-0.35%
2009-08-06	0	43.00	42.95	43.00	42.40	43.00	5,925,495	253,348,748	42.756	14.75	14.73	14.75	14.55	14.75	17,273,341	14.667	1.90%
2009-08-05	0	42.20	42.20	42.25	42.20	42.55	5,826,166	246,516,457	42.312	14.48	14.48	14.49	14.48	14.60	16,983,788	14.515	-0.35%
2009-08-04	0	42.35	42.35	42.40	42.35	42.75	7,038,852	299,132,011	42.497	14.53	14.53	14.55	14.53	14.67	20,518,875	14.578	-0.59%
2009-08-03	0	42.60	42.55	42.75	42.50	42.95	3,632,410	155,106,414	42.701	14.61	14.60	14.67	14.58	14.73	10,588,796	14.648	-0.35%
2009-07-31	0	42.75	42.60	42.90	42.60	43.00	4,511,291	192,968,225	42.775	14.67	14.61	14.72	14.61	14.75	13,150,811	14.673	-0.47%
2009-07-30	0	42.95	42.90	42.95	42.45	43.00	3,443,230	147,292,826	42.778	14.73	14.72	14.73	14.56	14.75	10,037,319	14.675	1.54%
2009-07-29	0	42.30	42.25	42.35	42.10	43.00	5,774,653	244,932,230	42.415	14.51	14.49	14.53	14.44	14.75	16,833,623	14.550	-1.63%
2009-07-28	0	43.00	42.95	43.00	42.60	43.00	6,227,969	266,847,130	42.847	14.75	14.73	14.75	14.61	14.75	18,155,079	14.698	0.58%
2009-07-27	0	42.75	42.70	42.85	42.25	42.90	5,065,457	216,033,785	42.648	14.67	14.65	14.70	14.49	14.72	14,766,254	14.630	1.42%
2009-07-24	0	42.15	42.20	42.25	42.10	42.55	4,560,825	192,807,666	42.275	14.46	14.48	14.49	14.44	14.60	13,295,207	14.502	-0.47%
2009-07-23	0	42.35	42.35	42.40	42.15	42.50	3,657,866	154,883,500	42.343	14.53	14.53	14.55	14.46	14.58	10,663,002	14.525	0.47%
2009-07-22	0	42.15	42.10	42.25	42.10	42.50	4,134,651	174,785,345	42.273	14.46	14.44	14.49	14.44	14.58	12,052,872	14.502	-0.12%
2009-07-21	0	42.20	42.05	42.10	42.00	42.30	6,870,303	289,232,491	42.099	14.48	14.42	14.44	14.41	14.51	20,027,539	14.442	0.12%
2009-07-20	0	42.15	42.10	42.15	42.10	42.55	8,825,670	372,851,875	42.246	14.46	14.44	14.46	14.44	14.60	25,727,607	14.492	-0.82%
2009-07-17	0	42.50	42.40	42.45	42.25	42.75	6,078,502	257,542,165	42.369	14.58	14.55	14.56	14.49	14.67	17,719,370	14.534	-0.47%
2009-07-16	0	42.70	42.50	42.70	42.40	43.05	4,553,696	194,204,011	42.648	14.65	14.58	14.65	14.55	14.77	13,274,426	14.630	-0.58%
2009-07-15	0	42.95	42.80	42.95	42.60	43.10	3,066,991	131,307,599	42.813	14.73	14.68	14.73	14.61	14.79	8,940,549	14.687	0.00%
2009-07-14	0	42.95	42.85	42.95	42.45	43.10	1,487,969	63,694,373	42.806	14.73	14.70	14.73	14.56	14.79	4,337,561	14.684	0.82%
2009-07-13	0	42.60	42.50	42.60	42.30	42.90	3,670,968	156,913,965	42.745	14.61	14.58	14.61	14.51	14.72	10,701,196	14.663	0.12%
2009-07-10	0	42.55	42.40	42.55	42.30	42.75	1,406,218	59,812,837	42.535	14.60	14.55	14.60	14.51	14.67	4,099,250	14.591	0.00%
2009-07-09	0	42.55	42.45	42.60	42.35	42.75	1,599,014	68,005,122	42.529	14.60	14.56	14.61	14.53	14.67	4,661,267	14.589	-0.12%
2009-07-08	0	42.60	42.50	42.60	42.20	42.90	2,587,000	109,902,779	42.483	14.61	14.58	14.61	14.48	14.72	7,541,333	14.573	0.12%
2009-07-07	0	42.55	42.35	42.50	42.20	42.70	1,931,483	82,056,984	42.484	14.60	14.53	14.58	14.48	14.65	5,630,443	14.574	0.24%
2009-07-06	0	42.45	42.30	42.45	42.05	42.80	2,698,722	114,187,284	42.312	14.56	14.51	14.56	14.42	14.68	7,867,013	14.515	0.00%
2009-07-03	0	42.45	42.40	42.45	42.10	42.65	3,077,092	130,239,623	42.326	14.56	14.55	14.56	14.44	14.63	8,969,995	14.519	-0.24%
2009-07-02	0	42.55	42.40	42.60	42.25	43.60	7,349,885	313,825,601	42.698	14.60	14.55	14.61	14.49	14.96	21,425,563	14.647	-1.28%
2009-06-30	0	43.10	43.15	43.30	43.10	43.70	1,905,061	82,697,320	43.409	14.79	14.80	14.85	14.79	14.99	5,553,421	14.891	-0.58%
2009-06-29	0	43.35	43.30	43.60	43.25	43.80	1,870,129	81,443,869	43.550	14.87	14.85	14.96	14.84	15.03	5,451,591	14.939	-0.80%
2009-06-26	0	43.70	43.55	43.65	43.15	43.80	2,633,710	114,590,293	43.509	14.99	14.94	14.97	14.80	15.03	7,677,497	14.925	0.23%
2009-06-25	0	43.60	43.45	43.60	42.90	43.70	2,866,731	124,354,724	43.379	14.96	14.91	14.96	14.72	14.99	8,356,774	14.881	0.23%
2009-06-24	0	43.50	43.45	43.50	42.75	43.55	1,785,322	77,059,666	43.163	14.92	14.91	14.92	14.67	14.94	5,204,371	14.807	0.58%
2009-06-23	0	43.25	43.25	43.45	42.50	43.45	3,342,436	144,000,455	43.082	14.84	14.84	14.91	14.58	14.91	9,743,496	14.779	0.93%
2009-06-22	0	42.85	42.90	42.95	42.80	43.70	2,664,317	115,230,059	43.249	14.70	14.72	14.73	14.68	14.99	7,766,719	14.836	-2.06%
2009-06-19	0	43.75	43.55	43.85	43.45	44.00	5,408,968	236,894,052	43.797	15.01	14.94	15.04	14.91	15.09	15,767,619	15.024	0.23%
2009-06-18	0	43.65	43.50	43.70	43.05	43.80	3,307,174	143,600,463	43.421	14.97	14.92	14.99	14.77	15.03	9,640,704	14.895	-0.34%
2009-06-17	0	43.80	43.70	43.80	42.75	43.90	10,277,723	445,695,235	43.365	15.03	14.99	15.03	14.67	15.06	29,960,469	14.876	2.70%
2009-06-16	0	42.65	42.55	42.80	42.10	43.00	7,637,420	323,745,293	42.389	14.63	14.60	14.68	14.44	14.75	22,263,753	14.541	1.43%
2009-06-15	0	42.05	42.00	42.05	41.90	42.20	1,967,160	82,789,144	42.086	14.42	14.41	14.42	14.37	14.48	5,734,445	14.437	-0.24%
2009-06-12	0	42.15	42.05	42.15	41.80	42.45	3,769,104	158,553,312	42.067	14.46	14.42	14.46	14.34	14.56	10,987,271	14.431	-0.59%
2009-06-11	0	42.40	42.50	42.55	42.10	42.60	3,263,340	138,314,559	42.384	14.55	14.58	14.60	14.44	14.61	9,512,924	14.540	-0.82%
2009-06-10	0	42.75	42.70	42.75	42.15	42.80	6,736,297	286,285,524	42.499	14.67	14.65	14.67	14.46	14.68	19,636,900	14.579	1.91%
2009-06-09	0	41.95	41.95	42.00	41.30	42.10	4,429,963	184,751,742	41.705	14.39	14.39	14.41	14.17	14.44	12,913,733	14.307	1.08%
2009-06-08	0	41.50	41.40	41.50	41.25	41.75	3,603,329	149,288,151	41.431	14.24	14.20	14.24	14.15	14.32	10,504,022	14.212	0.12%
2009-06-05	0	41.45	41.50	41.55	41.25	41.60	5,237,400	216,694,437	41.374	14.22	14.24	14.25	14.15	14.27	15,267,483	14.193	-0.36%
2009-06-04	0	41.60	41.35	41.70	41.20	41.80	7,005,411	290,130,737	41.415	14.27	14.18	14.30	14.13	14.34	20,421,391	14.207	0.12%
2009-06-03	0	41.55	41.40	41.55	41.25	42.00	7,729,141	322,287,094	41.698	14.25	14.20	14.25	14.15	14.41	22,531,128	14.304	-0.48%
2009-06-02	0	41.75	41.70	41.75	41.50	41.95	5,146,024	215,148,028	41.809	14.32	14.30	14.32	14.24	14.39	15,001,114	14.342	0.36%
2009-06-01	0	41.60	41.60	41.75	41.55	41.85	9,223,857	384,752,066	41.713	14.27	14.27	14.32	14.25	14.36	26,888,357	14.309	-0.24%
2009-05-29	0	41.70	41.70	41.90	41.60	42.00	7,192,537	300,180,053	41.735	14.30	14.30	14.37	14.27	14.41	20,966,880	14.317	-0.71%
2009-05-27	0	42.00	41.90	42.00	41.75	42.20	6,003,554	251,799,411	41.942	14.41	14.37	14.41	14.32	14.48	17,500,890	14.388	0.48%
2009-05-26	0	41.80	41.80	41.85	41.75	42.10	3,486,265	145,915,239	41.854	14.34	14.34	14.36	14.32	14.44	10,162,770	14.358	-0.36%
2009-05-25	0	41.95	41.90	42.05	41.85	42.15	2,614,000	109,718,700	41.973	14.39	14.37	14.42	14.36	14.46	7,620,041	14.399	-0.36%
2009-05-22	0	42.10	42.10	42.15	41.85	42.40	4,474,695	188,061,702	42.028	14.44	14.44	14.46	14.36	14.55	13,044,131	14.417	-0.47%
2009-05-21	0	42.30	42.20	42.30	42.00	42.30	4,824,191	203,449,922	42.173	14.51	14.48	14.51	14.41	14.51	14,062,942	14.467	0.83%
2009-05-20	0	41.95	41.95	42.10	41.95	42.35	5,218,821	219,619,719	42.082	14.39	14.39	14.44	14.39	14.53	15,213,324	14.436	-0.24%
2009-05-19	0	42.05	42.00	42.05	42.00	42.55	6,463,660	272,666,189	42.184	14.42	14.41	14.42	14.41	14.60	18,842,139	14.471	-1.64%
2009-05-18	0	42.75	42.80	42.85	42.00	42.80	4,085,920	173,324,294	42.420	14.67	14.68	14.70	14.41	14.68	11,910,817	14.552	0.94%
2009-05-15	0	42.35	42.20	42.40	42.10	42.60	2,803,404	118,429,353	42.245	14.53	14.48	14.55	14.44	14.61	8,172,170	14.492	-0.24%
2009-05-14	0	42.45	42.25	42.50	41.80	42.60	4,265,645	179,872,046	42.168	14.56	14.49	14.58	14.34	14.61	12,434,732	14.465	1.07%
2009-05-13	0	42.00	42.00	42.20	41.80	42.70	5,546,579	233,909,075	42.172	14.41	14.41	14.48	14.34	14.65	16,168,767	14.467	-0.94%
2009-05-12	0	42.40	42.25	42.40	41.85	42.50	4,040,594	170,307,387	42.149	14.55	14.49	14.55	14.36	14.58	11,778,688	14.459	0.83%
2009-05-11	0	42.05	42.10	42.15	41.60	42.25	7,409,464	310,851,243	41.953	14.42	14.44	14.46	14.27	14.49	21,599,241	14.392	-0.71%
2009-05-08	0	42.35	42.30	42.40	41.85	42.45	9,438,857	396,830,274	42.042	14.53	14.51	14.55	14.36	14.56	27,515,101	14.422	-0.70%
2009-05-07	0	42.65	42.55	42.65	42.50	43.20	9,100,652	389,498,753	42.799	14.63	14.60	14.63	14.58	14.82	26,529,204	14.682	-1.39%
2009-05-06	0	43.25	43.20	43.25	42.90	43.50	5,548,686	239,262,621	43.121	14.84	14.82	14.84	14.72	14.92	16,174,909	14.792	-0.57%
2009-05-05	0	43.50	43.40	43.50	43.30	44.15	7,158,639	312,714,881	43.684	14.92	14.89	14.92	14.85	15.15	20,868,064	14.985	-0.82%
2009-05-04	0	45.35	45.30	45.35	45.20	46.20	14,171,550	645,655,347	45.560	15.05	15.03	15.05	15.00	15.33	42,714,736	15.116	-0.98%
2009-04-30	0	45.80	45.90	45.95	45.60	46.15	5,689,635	260,499,075	45.785	15.20	15.23	15.24	15.13	15.31	17,149,236	15.190	-0.11%
2009-04-29	0	45.85	45.90	45.95	45.65	46.00	2,430,392	111,261,048	45.779	15.21	15.23	15.24	15.15	15.26	7,325,490	15.188	-0.11%
2009-04-28	0	45.90	45.80	45.90	45.65	46.10	2,402,729	110,329,279	45.918	15.23	15.20	15.23	15.15	15.29	7,242,111	15.234	0.00%
2009-04-27	0	45.90	45.85	45.95	45.50	46.00	2,229,276	102,163,662	45.828	15.23	15.21	15.24	15.10	15.26	6,719,303	15.205	-0.22%
2009-04-24	0	46.00	45.90	46.00	45.80	46.15	1,687,141	77,561,267	45.972	15.26	15.23	15.26	15.20	15.31	5,085,243	15.252	0.00%
2009-04-23	0	46.00	45.95	46.00	45.65	46.10	2,075,908	95,314,074	45.914	15.26	15.24	15.26	15.15	15.29	6,257,033	15.233	0.11%
2009-04-22	0	45.95	45.80	45.95	45.70	46.00	4,325,262	198,191,256	45.822	15.24	15.20	15.24	15.16	15.26	13,036,854	15.202	-1.39%
2009-04-21	0	46.60	46.50	46.60	45.80	46.60	4,526,056	209,218,057	46.225	15.46	15.43	15.46	15.20	15.46	13,642,071	15.336	2.08%
2009-04-20	0	45.65	45.35	45.40	45.20	45.90	2,297,158	104,550,590	45.513	15.15	15.05	15.06	15.00	15.23	6,923,907	15.100	0.44%
2009-04-17	0	45.45	45.40	45.45	45.35	46.20	4,200,183	192,418,390	45.812	15.08	15.06	15.08	15.05	15.33	12,659,851	15.199	0.00%
2009-04-16	0	45.45	45.30	45.50	45.20	45.80	4,390,054	199,426,787	45.427	15.08	15.03	15.10	15.00	15.20	13,232,144	15.071	0.11%
2009-04-15	0	45.40	45.25	45.45	45.05	45.45	2,971,669	134,435,694	45.239	15.06	15.01	15.08	14.95	15.08	8,956,963	15.009	-0.11%
2009-04-14	0	45.45	45.30	45.40	44.50	46.00	4,363,376	197,428,998	45.247	15.08	15.03	15.06	14.76	15.26	13,151,734	15.012	-0.98%
2009-04-09	0	45.90	45.85	45.90	45.40	46.05	3,022,058	138,817,775	45.935	15.23	15.21	15.23	15.06	15.28	9,108,842	15.240	-0.11%
2009-04-08	0	45.95	45.95	46.00	45.05	46.00	4,721,600	216,061,670	45.760	15.24	15.24	15.26	14.95	15.26	14,231,463	15.182	0.88%
2009-04-07	0	45.55	45.50	45.55	44.95	45.65	3,418,801	154,717,914	45.255	15.11	15.10	15.11	14.91	15.15	10,304,672	15.014	0.66%
2009-04-06	0	45.25	45.25	45.30	44.15	45.45	4,614,527	206,283,249	44.703	15.01	15.01	15.03	14.65	15.08	13,908,733	14.831	1.80%
2009-04-03	0	44.45	44.35	44.45	44.10	45.25	9,405,081	419,047,023	44.555	14.75	14.71	14.75	14.63	15.01	28,348,032	14.782	-2.41%
2009-04-02	0	45.55	45.60	45.70	45.20	45.70	6,606,181	299,557,652	45.345	15.11	15.13	15.16	15.00	15.16	19,911,814	15.044	-0.22%
2009-04-01	0	45.65	45.60	45.65	45.55	46.00	3,215,978	147,310,820	45.806	15.15	15.13	15.15	15.11	15.26	9,693,340	15.197	-0.76%
2009-03-31	0	46.00	46.20	46.30	45.65	47.10	4,175,288	192,728,547	46.159	15.26	15.33	15.36	15.15	15.63	12,584,814	15.314	-0.54%
2009-03-30	0	46.25	46.15	46.25	45.10	46.85	3,437,768	159,354,082	46.354	15.34	15.31	15.34	14.96	15.54	10,361,841	15.379	1.31%
2009-03-27	0	45.65	45.65	45.85	44.10	46.60	5,511,110	252,483,777	45.814	15.15	15.15	15.21	14.63	15.46	16,611,140	15.200	-2.56%
2009-03-26	0	46.85	46.80	46.90	46.75	47.60	5,983,463	282,158,081	47.156	15.54	15.53	15.56	15.51	15.79	18,034,868	15.645	-1.26%
2009-03-25	0	47.45	47.10	47.45	46.95	47.60	2,706,611	127,718,679	47.188	15.74	15.63	15.74	15.58	15.79	8,158,047	15.656	1.06%
2009-03-24	0	46.95	46.90	46.95	46.45	47.90	5,981,627	280,331,584	46.865	15.58	15.56	15.58	15.41	15.89	18,029,335	15.549	-2.19%
2009-03-23	0	48.00	48.00	48.05	47.55	50.15	3,169,070	152,949,769	48.263	15.93	15.93	15.94	15.78	16.64	9,551,954	16.012	2.56%
2009-03-20	0	46.80	46.80	47.30	46.25	47.45	4,589,632	214,852,299	46.813	15.53	15.53	15.69	15.34	15.74	13,833,696	15.531	-0.32%
2009-03-19	0	46.95	46.90	46.95	46.50	47.05	2,831,053	132,329,215	46.742	15.58	15.56	15.58	15.43	15.61	8,533,130	15.508	0.00%
2009-03-18	0	46.95	46.90	46.95	46.60	47.45	3,239,266	152,011,176	46.928	15.58	15.56	15.58	15.46	15.74	9,763,533	15.569	-0.95%
2009-03-17	0	47.40	47.20	47.40	45.70	47.60	4,429,806	206,788,113	46.681	15.73	15.66	15.73	15.16	15.79	13,351,962	15.487	2.60%
2009-03-16	0	46.20	46.20	46.30	45.75	47.20	2,796,568	129,471,572	46.297	15.33	15.33	15.36	15.18	15.66	8,429,188	15.360	-0.65%
2009-03-13	0	46.50	45.95	46.50	45.50	46.85	2,683,113	123,772,281	46.130	15.43	15.24	15.43	15.10	15.54	8,087,221	15.305	1.97%
2009-03-12	0	45.60	45.55	45.60	45.10	45.90	2,123,955	96,861,706	45.604	15.13	15.11	15.13	14.96	15.23	6,401,853	15.130	0.66%
2009-03-11	0	45.30	45.30	45.55	45.30	46.20	3,507,305	160,281,883	45.699	15.03	15.03	15.11	15.03	15.33	10,571,434	15.162	-1.95%
2009-03-10	0	46.20	46.05	46.20	44.90	46.95	5,826,540	266,690,360	45.772	15.33	15.28	15.33	14.90	15.58	17,561,884	15.186	2.55%
2009-03-09	0	45.05	45.05	45.20	44.25	45.75	6,523,002	293,860,199	45.050	14.95	14.95	15.00	14.68	15.18	19,661,103	14.946	-0.77%
2009-03-06	0	45.40	45.40	45.50	45.15	46.45	6,115,750	279,543,381	45.709	15.06	15.06	15.10	14.98	15.41	18,433,597	15.165	-1.30%
2009-03-05	0	46.00	45.95	46.00	45.00	46.15	5,028,657	227,987,199	45.338	15.26	15.24	15.26	14.93	15.31	15,156,970	15.042	-0.76%
2009-03-04	0	46.35	46.05	46.35	45.20	46.55	3,472,044	159,809,716	46.028	15.38	15.28	15.38	15.00	15.44	10,465,153	15.271	0.76%
2009-03-03	0	46.00	46.00	46.20	45.85	46.60	4,801,610	222,376,321	46.313	15.26	15.26	15.33	15.21	15.46	14,472,623	15.365	-1.81%
2009-03-02	0	46.85	46.85	46.90	46.55	48.00	4,546,772	214,921,550	47.269	15.54	15.54	15.56	15.44	15.93	13,704,511	15.683	-2.40%
2009-02-27	0	48.00	47.65	48.00	46.85	48.00	3,492,926	166,065,507	47.543	15.93	15.81	15.93	15.54	15.93	10,528,094	15.774	2.02%
2009-02-26	0	47.05	47.05	47.10	46.50	48.35	5,975,194	281,421,597	47.098	15.61	15.61	15.63	15.43	16.04	18,009,945	15.626	-2.69%
2009-02-25	0	48.35	48.35	48.50	47.45	48.65	5,232,850	252,095,628	48.176	16.04	16.04	16.09	15.74	16.14	15,772,432	15.983	-0.31%
2009-02-24	0	48.50	48.15	48.50	46.65	48.60	7,461,165	355,753,601	47.681	16.09	15.97	16.09	15.48	16.12	22,488,838	15.819	3.19%
2009-02-23	0	47.00	46.85	47.00	45.85	48.10	5,610,607	263,376,880	46.943	15.59	15.54	15.59	15.21	15.96	16,911,036	15.574	2.73%
2009-02-20	0	45.75	45.70	45.75	45.30	46.50	3,376,269	154,240,370	45.684	15.18	15.16	15.18	15.03	15.43	10,176,476	15.157	-1.08%
2009-02-19	0	46.25	46.25	46.30	45.60	46.85	3,250,526	150,123,459	46.184	15.34	15.34	15.36	15.13	15.54	9,797,472	15.323	-0.54%
2009-02-18	0	46.50	46.50	46.70	45.50	47.00	3,652,485	168,208,109	46.053	15.43	15.43	15.49	15.10	15.59	11,009,024	15.279	0.65%
2009-02-17	0	46.20	46.15	46.20	45.50	46.80	3,214,618	148,109,668	46.074	15.33	15.31	15.33	15.10	15.53	9,689,241	15.286	-1.70%
2009-02-16	0	47.00	46.55	47.00	44.35	47.00	2,705,663	123,056,497	45.481	15.59	15.44	15.59	14.71	15.59	8,155,190	15.089	3.52%
2009-02-13	0	45.40	45.10	45.40	44.20	45.40	3,476,493	156,096,691	44.901	15.06	14.96	15.06	14.66	15.06	10,478,563	14.897	2.71%
2009-02-12	0	44.20	44.20	44.30	43.85	44.60	1,691,614	74,859,409	44.253	14.66	14.66	14.70	14.55	14.80	5,098,726	14.682	0.00%
2009-02-11	0	44.20	44.20	44.30	43.65	44.35	2,657,313	116,791,604	43.951	14.66	14.66	14.70	14.48	14.71	8,009,457	14.582	0.45%
2009-02-10	0	44.00	43.95	44.00	43.65	44.65	2,636,298	116,003,606	44.002	14.60	14.58	14.60	14.48	14.81	7,946,115	14.599	0.00%
2009-02-09	0	44.00	44.00	44.30	43.75	44.70	3,632,668	160,555,711	44.198	14.60	14.60	14.70	14.52	14.83	10,949,293	14.664	-1.46%
2009-02-06	0	44.65	44.40	44.65	43.60	44.75	5,163,116	226,511,893	43.871	14.81	14.73	14.81	14.47	14.85	15,562,245	14.555	2.53%
2009-02-05	0	43.55	43.50	43.55	43.35	44.00	5,086,299	222,108,355	43.668	14.45	14.43	14.45	14.38	14.60	15,330,710	14.488	-1.02%
2009-02-04	0	44.00	43.95	44.00	43.70	44.50	2,929,333	128,710,111	43.938	14.60	14.58	14.60	14.50	14.76	8,829,358	14.578	0.00%
2009-02-03	0	44.00	44.00	44.15	43.85	44.35	2,858,629	125,960,408	44.063	14.60	14.60	14.65	14.55	14.71	8,616,247	14.619	-0.79%
2009-02-02	0	44.35	44.30	44.35	43.95	46.00	4,542,498	202,342,045	44.544	14.71	14.70	14.71	14.58	15.26	13,691,629	14.779	-2.95%
2009-01-30	0	45.70	45.65	45.70	44.70	45.70	3,880,198	175,300,193	45.178	15.16	15.15	15.16	14.83	15.16	11,695,378	14.989	-0.44%
2009-01-29	0	45.90	45.70	45.90	44.90	47.70	6,595,098	300,975,132	45.636	15.23	15.16	15.23	14.90	15.83	19,878,409	15.141	2.34%
2009-01-23	0	44.85	44.80	44.90	43.05	45.80	4,009,110	178,222,838	44.454	14.88	14.86	14.90	14.28	15.20	12,083,934	14.749	-0.33%
2009-01-22	0	45.00	44.95	45.00	43.95	45.35	6,676,331	296,820,828	44.459	14.93	14.91	14.93	14.58	15.05	20,123,255	14.750	-2.07%
2009-01-21	0	45.95	45.30	45.95	43.30	45.95	4,771,374	211,227,748	44.270	15.24	15.03	15.24	14.37	15.24	14,381,488	14.687	3.96%
2009-01-20	0	44.20	44.15	44.20	43.90	44.60	4,408,153	195,368,707	44.320	14.66	14.65	14.66	14.56	14.80	13,286,697	14.704	-0.67%
2009-01-19	0	44.50	44.50	44.60	44.35	45.15	2,882,654	128,605,859	44.614	14.76	14.76	14.80	14.71	14.98	8,688,662	14.802	0.79%
2009-01-16	0	44.15	43.90	44.15	42.70	44.20	4,592,205	200,609,396	43.685	14.65	14.56	14.65	14.17	14.66	13,841,452	14.493	3.88%
2009-01-15	0	42.50	42.45	42.50	42.10	43.30	4,363,793	185,646,459	42.542	14.10	14.08	14.10	13.97	14.37	13,152,991	14.114	-1.51%
2009-01-14	0	43.15	43.15	43.30	42.90	43.70	3,105,905	134,046,264	43.159	14.32	14.32	14.37	14.23	14.50	9,361,567	14.319	-0.23%
2009-01-13	0	43.25	43.25	43.50	43.25	44.20	4,564,044	200,381,926	43.904	14.35	14.35	14.43	14.35	14.66	13,756,571	14.566	-0.57%
2009-01-12	0	43.50	43.50	43.60	42.00	43.80	5,080,824	218,777,737	43.059	14.43	14.43	14.47	13.93	14.53	15,314,207	14.286	3.33%
2009-01-09	0	42.10	42.10	42.20	41.90	42.40	4,160,356	175,112,300	42.091	13.97	13.97	14.00	13.90	14.07	12,539,807	13.965	0.00%
2009-01-08	0	42.10	42.05	42.10	41.60	42.30	4,195,532	176,258,004	42.011	13.97	13.95	13.97	13.80	14.03	12,645,832	13.938	2.43%
2009-01-07	0	41.10	41.10	41.45	41.10	42.55	7,998,146	333,064,746	41.643	13.64	13.64	13.75	13.64	14.12	24,107,362	13.816	-2.26%
2009-01-06	0	42.05	42.00	42.05	41.85	42.60	4,295,656	181,211,169	42.185	13.95	13.93	13.95	13.88	14.13	12,947,618	13.996	0.24%
2009-01-05	0	41.95	41.90	41.95	41.70	42.80	4,789,775	200,974,690	41.959	13.92	13.90	13.92	13.83	14.20	14,436,951	13.921	-1.87%
2009-01-02	0	42.75	42.70	42.75	42.15	43.00	4,711,814	200,379,472	42.527	14.18	14.17	14.18	13.98	14.27	14,201,967	14.109	-1.72%
2008-12-31	0	43.50	43.45	43.50	42.15	43.50	2,555,436	109,368,951	42.799	14.43	14.42	14.43	13.98	14.43	7,702,388	14.199	1.16%
2008-12-30	0	43.00	42.70	43.00	42.50	43.45	3,371,182	144,675,654	42.915	14.27	14.17	14.27	14.10	14.42	10,161,143	14.238	0.00%
2008-12-29	0	43.00	42.70	43.00	40.50	43.00	4,015,568	169,114,454	42.115	14.27	14.17	14.27	13.44	14.27	12,103,399	13.972	4.37%
2008-12-24	0	41.20	41.20	41.25	40.80	42.00	2,084,984	85,586,388	41.049	13.67	13.67	13.69	13.54	13.93	6,284,390	13.619	0.37%
2008-12-23	0	41.05	41.05	41.10	40.45	41.20	2,635,406	107,331,032	40.727	13.62	13.62	13.64	13.42	13.67	7,943,427	13.512	1.36%
2008-12-22	0	40.50	40.50	40.65	40.10	41.05	3,178,808	128,885,488	40.545	13.44	13.44	13.49	13.30	13.62	9,581,305	13.452	1.25%
2008-12-19	0	40.00	40.00	40.60	40.00	42.20	8,236,807	334,381,066	40.596	13.27	13.27	13.47	13.27	14.00	24,826,715	13.469	-3.96%
2008-12-18	0	41.65	41.65	41.75	41.55	42.70	8,128,362	342,435,029	42.128	13.82	13.82	13.85	13.79	14.17	24,499,849	13.977	-1.07%
2008-12-17	0	42.10	42.10	42.35	42.05	43.10	8,627,232	365,414,304	42.356	13.97	13.97	14.05	13.95	14.30	26,003,502	14.053	-3.33%
2008-12-16	0	43.55	43.30	43.55	42.60	43.70	4,093,975	177,002,446	43.235	14.45	14.37	14.45	14.13	14.50	12,339,727	14.344	0.69%
2008-12-15	0	43.25	43.20	43.25	42.75	43.45	5,499,479	236,118,652	42.935	14.35	14.33	14.35	14.18	14.42	16,576,083	14.245	2.85%
2008-12-12	0	42.05	42.00	42.05	41.80	42.30	7,218,104	303,278,302	42.016	13.95	13.93	13.95	13.87	14.03	21,756,223	13.940	-0.71%
2008-12-11	0	42.35	42.35	42.40	42.05	43.20	6,396,177	271,119,768	42.388	14.05	14.05	14.07	13.95	14.33	19,278,837	14.063	-2.31%
2008-12-10	0	43.35	43.30	43.35	43.10	43.90	5,883,838	255,030,511	43.344	14.38	14.37	14.38	14.30	14.56	17,734,587	14.380	-1.25%
2008-12-09	0	43.90	43.50	43.90	43.30	43.90	5,474,392	238,922,861	43.644	14.56	14.43	14.56	14.37	14.56	16,500,468	14.480	-1.57%
2008-12-08	0	44.60	44.10	44.60	43.20	44.95	4,387,277	193,837,577	44.182	14.80	14.63	14.80	14.33	14.91	13,223,774	14.658	3.24%
2008-12-05	0	43.20	43.10	43.20	42.80	43.75	5,259,399	227,179,939	43.195	14.33	14.30	14.33	14.20	14.52	15,852,453	14.331	2.01%
2008-12-04	0	42.35	42.25	42.35	42.05	43.80	3,493,150	149,046,820	42.668	14.05	14.02	14.05	13.95	14.53	10,528,769	14.156	-2.64%
2008-12-03	0	43.50	43.50	43.60	42.30	43.80	5,096,167	219,502,067	43.072	14.43	14.43	14.47	14.03	14.53	15,360,453	14.290	3.33%
2008-12-02	0	42.10	42.10	42.45	42.00	42.90	6,851,827	293,377,027	42.817	13.97	13.97	14.08	13.93	14.23	20,652,221	14.206	-2.32%
2008-12-01	0	43.10	43.10	43.45	42.90	44.05	2,926,655	127,433,879	43.543	14.30	14.30	14.42	14.23	14.61	8,821,286	14.446	-0.92%
2008-11-28	0	43.50	43.40	43.50	42.15	43.60	3,370,895	145,473,413	43.156	14.43	14.40	14.43	13.98	14.47	10,160,278	14.318	1.16%
2008-11-27	0	43.00	43.00	43.40	43.00	44.20	8,666,913	379,213,409	43.754	14.27	14.27	14.40	14.27	14.66	26,123,106	14.516	-2.27%
2008-11-26	0	44.00	44.00	44.05	43.25	45.00	5,942,441	262,209,800	44.125	14.60	14.60	14.61	14.35	14.93	17,911,223	14.639	-0.68%
2008-11-25	0	44.30	43.95	44.30	43.15	44.70	6,593,014	290,917,587	44.125	14.70	14.58	14.70	14.32	14.83	19,872,128	14.639	4.11%
2008-11-24	0	42.55	42.25	42.55	40.80	42.85	4,124,362	173,674,969	42.110	14.12	14.02	14.12	13.54	14.22	12,431,317	13.971	0.12%
2008-11-21	0	42.50	42.35	42.50	39.45	42.50	3,955,627	163,100,923	41.233	14.10	14.05	14.10	13.09	14.10	11,922,730	13.680	3.66%
2008-11-20	0	41.00	41.00	41.05	39.05	41.00	4,368,375	175,180,023	40.102	13.60	13.60	13.62	12.96	13.60	13,166,801	13.305	-1.68%
2008-11-19	0	41.70	41.70	42.00	41.60	42.55	3,567,072	149,961,697	42.041	13.83	13.83	13.93	13.80	14.12	10,751,579	13.948	-0.71%
2008-11-18	0	42.00	41.80	42.00	41.50	43.65	3,054,610	129,419,301	42.369	13.93	13.87	13.93	13.77	14.48	9,206,957	14.057	-3.23%
2008-11-17	0	43.40	43.20	43.40	43.00	44.00	1,605,330	69,772,685	43.463	14.40	14.33	14.40	14.27	14.60	4,838,655	14.420	1.40%
2008-11-14	0	42.80	42.60	42.80	42.00	43.50	3,184,464	136,852,523	42.975	14.20	14.13	14.20	13.93	14.43	9,598,353	14.258	2.64%
2008-11-13	0	41.70	41.70	41.80	41.00	42.15	2,999,471	124,292,192	41.438	13.83	13.83	13.87	13.60	13.98	9,040,762	13.748	-1.65%
2008-11-12	0	42.40	42.40	42.45	42.00	44.15	4,064,650	173,759,234	42.749	14.07	14.07	14.08	13.93	14.65	12,251,338	14.183	-0.47%
2008-11-11	0	42.60	42.60	43.50	42.60	44.75	2,910,389	127,042,309	43.651	14.13	14.13	14.43	14.13	14.85	8,772,258	14.482	-4.80%
2008-11-10	0	44.75	44.75	45.50	43.50	46.10	4,519,689	203,316,321	44.985	14.85	14.85	15.10	14.43	15.29	13,622,880	14.925	-2.72%
2008-11-07	0	46.00	45.80	46.00	41.95	46.00	6,009,810	262,405,165	43.663	15.26	15.20	15.26	13.92	15.26	18,114,281	14.486	9.52%
2008-11-06	0	42.00	41.50	42.00	40.65	42.00	4,907,890	203,652,397	41.495	13.93	13.77	13.93	13.49	13.93	14,792,964	13.767	1.94%
2008-11-05	0	41.20	41.20	41.45	41.15	44.80	7,928,607	335,181,743	42.275	13.67	13.67	13.75	13.65	14.86	23,897,764	14.026	-5.72%
2008-11-04	0	43.70	43.50	43.70	41.85	43.70	3,109,884	133,250,781	42.848	14.50	14.43	14.50	13.88	14.50	9,373,560	14.216	0.23%
2008-11-03	0	43.60	43.30	43.60	42.35	44.70	3,401,605	147,483,329	43.357	14.47	14.37	14.47	14.05	14.83	10,252,842	14.385	5.70%
2008-10-31	0	41.25	41.25	41.45	40.00	42.85	5,970,157	249,986,326	41.873	13.69	13.69	13.75	13.27	14.22	17,994,763	13.892	-6.36%
2008-10-30	0	44.05	43.60	44.05	40.40	45.15	6,771,900	295,439,251	43.627	14.61	14.47	14.61	13.40	14.98	20,411,311	14.474	7.44%
2008-10-29	0	41.00	40.85	41.00	39.00	44.60	6,961,009	288,707,195	41.475	13.60	13.55	13.60	12.94	14.80	20,981,308	13.760	2.50%
2008-10-28	0	40.00	39.65	40.00	36.70	40.15	6,160,953	241,140,020	39.140	13.27	13.15	13.27	12.18	13.32	18,569,844	12.986	7.10%
2008-10-27	0	37.35	37.35	37.70	37.10	41.80	6,107,757	244,193,531	39.981	12.39	12.39	12.51	12.31	13.87	18,409,505	13.265	-10.43%
2008-10-24	0	41.70	41.70	41.90	40.00	43.80	4,478,726	187,270,462	41.813	13.83	13.83	13.90	13.27	14.53	13,499,412	13.872	-1.77%
2008-10-23	0	42.45	42.45	42.50	41.00	43.30	4,473,847	189,508,110	42.359	14.08	14.08	14.10	13.60	14.37	13,484,706	14.054	-0.12%
2008-10-22	0	42.50	42.50	42.95	41.50	44.55	3,040,524	129,798,796	42.690	14.10	14.10	14.25	13.77	14.78	9,164,501	14.163	-3.08%
2008-10-21	0	43.85	43.80	43.85	42.75	46.30	5,039,435	220,829,171	43.820	14.55	14.53	14.55	14.18	15.36	15,189,456	14.538	-1.24%
2008-10-20	0	44.40	44.35	44.40	41.95	44.60	6,503,585	283,365,672	43.571	14.73	14.71	14.73	13.92	14.80	19,602,578	14.456	7.25%
2008-10-17	0	41.40	41.35	41.40	41.40	43.50	6,582,011	280,877,551	42.674	13.74	13.72	13.74	13.74	14.43	19,838,963	14.158	-1.78%
2008-10-16	0	42.15	42.15	42.35	39.80	43.95	10,921,424	451,649,603	41.354	13.98	13.98	14.05	13.20	14.58	32,918,470	13.720	0.00%
2008-10-15	0	42.15	42.15	42.95	42.15	43.55	10,161,058	435,201,556	42.830	13.98	13.98	14.25	13.98	14.45	30,626,636	14.210	-3.77%
2008-10-14	0	43.80	43.80	43.90	43.65	47.20	15,335,804	682,728,793	44.519	14.53	14.53	14.56	14.48	15.66	46,223,935	14.770	-6.81%
2008-10-13	0	47.00	46.95	47.00	43.60	47.55	9,082,863	412,722,940	45.440	15.59	15.58	15.59	14.47	15.78	27,376,828	15.076	6.09%
2008-10-10	0	44.30	44.30	44.60	42.80	45.20	8,276,684	364,990,054	44.099	14.70	14.70	14.80	14.20	15.00	24,946,909	14.631	-4.53%
2008-10-09	0	46.40	46.40	46.80	45.00	47.30	8,031,352	369,690,652	46.031	15.39	15.39	15.53	14.93	15.69	24,207,449	15.272	2.32%
2008-10-08	0	45.35	45.35	46.25	45.35	48.55	11,332,356	533,033,953	47.036	15.05	15.05	15.34	15.05	16.11	34,157,067	15.605	-5.72%
2008-10-06	0	48.10	48.05	48.10	47.15	48.40	4,673,286	224,470,577	48.033	15.96	15.94	15.96	15.64	16.06	14,085,839	15.936	-0.21%
2008-10-03	0	48.20	48.15	48.20	47.70	48.70	4,234,234	204,079,923	48.198	15.99	15.97	15.99	15.83	16.16	12,762,484	15.991	-3.02%
2008-10-02	0	49.70	49.60	49.70	47.10	49.75	8,753,581	423,779,527	48.412	16.49	16.46	16.49	15.63	16.51	26,384,333	16.062	2.47%
2008-09-30	0	48.50	48.50	48.80	46.20	49.00	8,619,558	414,700,984	48.112	16.09	16.09	16.19	15.33	16.26	25,980,372	15.962	4.19%
2008-09-29	0	46.55	46.50	46.55	46.55	47.50	3,239,789	152,372,386	47.032	15.44	15.43	15.44	15.44	15.76	9,765,109	15.604	-1.69%
2008-09-26	0	47.35	47.30	47.35	46.80	47.85	5,762,524	272,933,421	47.364	15.71	15.69	15.71	15.53	15.88	17,368,932	15.714	-0.73%
2008-09-25	0	47.70	47.45	47.70	46.50	47.85	3,182,632	150,847,645	47.397	15.83	15.74	15.83	15.43	15.88	9,592,831	15.725	1.49%
2008-09-24	0	47.00	47.00	47.30	46.30	47.80	4,870,329	229,934,955	47.211	15.59	15.59	15.69	15.36	15.86	14,679,750	15.663	1.40%
2008-09-23	0	46.35	46.35	46.50	45.00	46.80	6,792,947	312,730,173	46.037	15.38	15.38	15.43	14.93	15.53	20,474,749	15.274	-0.32%
2008-09-22	0	46.50	46.45	46.50	46.25	47.20	7,144,713	332,538,026	46.543	15.43	15.41	15.43	15.34	15.66	21,535,014	15.442	-2.21%
2008-09-19	0	47.55	47.50	47.55	46.00	47.55	7,903,068	368,983,700	46.689	15.78	15.76	15.78	15.26	15.78	23,820,786	15.490	-1.35%
2008-09-18	0	48.20	48.20	48.30	47.25	49.20	6,666,201	321,872,943	48.284	15.99	15.99	16.02	15.68	16.32	20,092,722	16.019	-1.93%
2008-09-17	0	49.15	49.15	49.20	47.65	49.60	3,584,357	175,222,522	48.885	16.31	16.31	16.32	15.81	16.46	10,803,678	16.219	0.41%
2008-09-16	0	48.95	48.95	49.30	47.60	49.90	5,561,720	273,826,199	49.234	16.24	16.24	16.36	15.79	16.56	16,763,685	16.334	-1.31%
2008-09-12	0	49.60	49.60	49.65	49.05	50.00	3,887,936	193,131,954	49.675	16.46	16.46	16.47	16.27	16.59	11,718,701	16.481	-0.60%
2008-09-11	0	49.90	49.90	49.95	49.60	50.60	4,291,961	214,813,005	50.050	16.56	16.56	16.57	16.46	16.79	12,936,480	16.605	-1.67%
2008-09-10	0	50.75	50.75	51.10	50.00	52.00	6,751,712	346,280,793	51.288	16.84	16.84	16.95	16.59	17.25	20,350,462	17.016	0.30%
2008-09-09	0	50.60	50.60	50.85	50.05	51.20	4,399,168	223,042,179	50.701	16.79	16.79	16.87	16.61	16.99	13,259,615	16.821	1.04%
2008-09-08	0	50.70	50.55	50.70	49.10	50.70	4,779,611	239,959,551	50.205	16.62	16.57	16.62	16.09	16.62	14,584,668	16.453	2.01%
2008-09-05	0	49.70	49.55	49.70	48.65	49.90	6,352,763	314,313,087	49.477	16.29	16.24	16.29	15.94	16.35	19,385,038	16.214	1.22%
2008-09-04	0	49.10	49.10	49.25	49.10	49.85	2,760,544	136,706,535	49.522	16.09	16.09	16.14	16.09	16.34	8,423,618	16.229	-1.60%
2008-09-03	0	49.90	49.85	49.90	49.10	50.05	4,502,663	223,865,288	49.718	16.35	16.34	16.35	16.09	16.40	13,739,580	16.293	0.00%
2008-09-02	0	49.90	49.90	49.95	49.20	50.05	3,830,970	190,517,116	49.731	16.35	16.35	16.37	16.12	16.40	11,689,953	16.298	-0.20%
2008-09-01	0	50.00	49.90	50.00	49.50	50.20	2,408,559	120,145,654	49.883	16.39	16.35	16.39	16.22	16.45	7,349,559	16.347	0.50%
2008-08-29	0	49.75	49.55	49.75	49.10	50.70	5,114,065	253,193,618	49.509	16.30	16.24	16.30	16.09	16.62	15,605,233	16.225	0.91%
2008-08-28	0	49.30	49.30	49.45	48.60	49.70	1,933,670	94,945,783	49.101	16.16	16.16	16.21	15.93	16.29	5,900,467	16.091	-0.30%
2008-08-27	0	49.45	49.20	49.45	48.75	49.55	1,517,297	74,515,062	49.110	16.21	16.12	16.21	15.98	16.24	4,629,932	16.094	0.51%
2008-08-26	0	49.20	49.20	49.35	48.70	49.50	2,357,609	115,969,237	49.189	16.12	16.12	16.17	15.96	16.22	7,194,089	16.120	-0.61%
2008-08-25	0	49.50	49.50	49.65	49.15	49.95	3,552,323	175,968,410	49.536	16.22	16.22	16.27	16.11	16.37	10,839,680	16.234	0.20%
2008-08-21	0	49.40	49.35	49.40	48.50	50.10	5,102,704	252,561,495	49.496	16.19	16.17	16.19	15.89	16.42	15,570,565	16.220	-3.14%
2008-08-20	0	51.00	50.70	51.00	50.40	51.45	4,158,005	211,623,808	50.896	16.71	16.62	16.71	16.52	16.86	12,687,879	16.679	0.99%
2008-08-19	0	50.50	50.50	50.65	49.75	51.00	2,940,214	148,223,830	50.413	16.55	16.55	16.60	16.30	16.71	8,971,870	16.521	-0.10%
2008-08-18	0	50.55	50.50	50.55	49.30	50.55	2,786,871	139,563,568	50.079	16.57	16.55	16.57	16.16	16.57	8,503,953	16.412	1.10%
2008-08-15	0	50.00	49.95	50.00	49.25	51.45	3,672,857	183,565,588	49.979	16.39	16.37	16.39	16.14	16.86	11,207,481	16.379	-1.67%
2008-08-14	0	50.85	50.55	50.85	49.20	51.65	4,754,788	240,170,356	50.511	16.66	16.57	16.66	16.12	16.93	14,508,923	16.553	2.11%
2008-08-13	0	49.80	49.80	49.85	49.20	50.45	3,605,364	179,836,480	49.880	16.32	16.32	16.34	16.12	16.53	11,001,531	16.346	-0.40%
2008-08-12	0	50.00	50.00	50.10	49.80	51.50	6,554,870	331,330,809	50.547	16.39	16.39	16.42	16.32	16.88	20,001,754	16.565	-0.10%
2008-08-11	0	50.05	50.05	50.10	48.20	50.35	7,321,719	365,388,856	49.905	16.40	16.40	16.42	15.80	16.50	22,341,744	16.355	3.73%
2008-08-08	0	48.25	48.25	48.60	47.60	48.85	5,975,404	289,351,721	48.424	15.81	15.81	15.93	15.60	16.01	18,233,552	15.869	2.01%
2008-08-07	0	47.30	47.30	47.40	46.90	47.75	7,068,399	334,328,134	47.299	15.50	15.50	15.53	15.37	15.65	21,568,754	15.501	1.83%
2008-08-05	0	46.45	46.45	46.50	45.55	46.95	5,103,862	235,683,229	46.177	15.22	15.22	15.24	14.93	15.39	15,574,099	15.133	1.20%
2008-08-04	0	45.90	45.75	45.90	45.40	46.00	1,385,212	63,411,494	45.777	15.04	14.99	15.04	14.88	15.07	4,226,883	15.002	0.22%
2008-08-01	0	45.80	45.80	45.95	44.90	46.20	3,150,290	143,490,405	45.548	15.01	15.01	15.06	14.71	15.14	9,612,903	14.927	0.88%
2008-07-31	0	45.40	45.35	45.40	45.40	46.00	3,254,732	148,412,465	45.599	14.88	14.86	14.88	14.88	15.07	9,931,600	14.943	-0.66%
2008-07-30	0	45.70	45.65	45.70	45.40	46.00	3,478,993	158,916,830	45.679	14.98	14.96	14.98	14.88	15.07	10,615,918	14.970	-0.87%
2008-07-29	0	46.10	46.05	46.10	45.45	46.25	1,990,249	91,518,642	45.984	15.11	15.09	15.11	14.89	15.16	6,073,114	15.069	-0.22%
2008-07-28	0	46.20	46.15	46.20	45.65	46.40	2,993,285	137,846,075	46.052	15.14	15.12	15.14	14.96	15.21	9,133,812	15.092	0.76%
2008-07-25	0	45.85	45.60	45.85	45.15	46.05	3,782,552	172,328,674	45.559	15.03	14.94	15.03	14.80	15.09	11,542,208	14.930	0.77%
2008-07-24	0	45.50	45.45	45.50	45.20	45.70	3,136,020	142,623,269	45.479	14.91	14.89	14.91	14.81	14.98	9,569,359	14.904	-0.33%
2008-07-23	0	45.65	45.45	45.65	45.30	45.85	3,600,374	163,875,348	45.516	14.96	14.89	14.96	14.85	15.03	10,986,304	14.916	-0.22%
2008-07-22	0	45.75	45.70	45.75	45.40	46.05	1,146,888	52,538,411	45.810	14.99	14.98	14.99	14.88	15.09	3,499,653	15.012	-0.22%
2008-07-21	0	45.85	45.70	45.85	45.50	46.55	2,330,576	106,713,889	45.789	15.03	14.98	15.03	14.91	15.26	7,111,599	15.006	0.11%
2008-07-18	0	45.80	45.60	45.80	45.10	45.80	1,427,339	64,943,731	45.500	15.01	14.94	15.01	14.78	15.01	4,355,431	14.911	1.55%
2008-07-17	0	45.10	45.10	45.35	45.00	45.90	3,736,922	169,179,824	45.273	14.78	14.78	14.86	14.75	15.04	11,402,972	14.836	-1.53%
2008-07-16	0	45.80	45.75	45.80	45.10	45.95	2,792,671	127,097,128	45.511	15.01	14.99	15.01	14.78	15.06	8,521,652	14.915	0.33%
2008-07-15	0	45.65	45.65	45.70	45.30	45.85	3,080,597	140,469,822	45.598	14.96	14.96	14.98	14.85	15.03	9,400,239	14.943	-0.76%
2008-07-14	0	46.00	45.95	46.00	45.80	46.40	1,894,536	87,291,790	46.076	15.07	15.06	15.07	15.01	15.21	5,781,052	15.100	-0.76%
2008-07-11	0	46.35	46.20	46.35	45.90	46.50	2,981,259	137,800,291	46.222	15.19	15.14	15.19	15.04	15.24	9,097,116	15.148	0.22%
2008-07-10	0	46.25	46.20	46.25	45.80	46.35	3,388,865	156,124,316	46.070	15.16	15.14	15.16	15.01	15.19	10,340,899	15.098	-0.64%
2008-07-09	0	46.55	46.30	46.55	46.00	47.00	3,934,194	182,935,805	46.499	15.26	15.17	15.26	15.07	15.40	12,004,934	15.238	0.98%
2008-07-08	0	46.10	46.05	46.10	45.75	46.75	2,966,920	137,067,700	46.199	15.11	15.09	15.11	14.99	15.32	9,053,361	15.140	-1.50%
2008-07-07	0	46.80	46.80	46.90	46.75	47.30	1,834,423	86,245,636	47.015	15.34	15.34	15.37	15.32	15.50	5,597,621	15.408	0.11%
2008-07-04	0	46.75	46.75	47.10	46.60	47.35	3,083,022	144,905,394	47.001	15.32	15.32	15.44	15.27	15.52	9,407,639	15.403	-0.11%
2008-07-03	0	46.80	46.80	46.90	46.40	47.00	2,587,915	120,998,737	46.755	15.34	15.34	15.37	15.21	15.40	7,896,852	15.322	1.30%
2008-07-02	0	46.20	46.20	46.45	45.80	47.00	3,058,830	142,276,685	46.513	15.14	15.14	15.22	15.01	15.40	9,333,818	15.243	-0.96%
2008-06-30	0	46.65	46.65	46.70	46.35	47.30	3,369,084	157,404,770	46.720	15.29	15.29	15.30	15.19	15.50	10,280,538	15.311	-0.11%
2008-06-27	0	46.70	46.65	46.70	46.00	46.70	3,007,907	139,506,053	46.380	15.30	15.29	15.30	15.07	15.30	9,178,430	15.199	-0.11%
2008-06-26	0	46.75	46.75	46.95	46.65	47.50	3,103,670	146,100,690	47.074	15.32	15.32	15.39	15.29	15.57	9,470,645	15.427	-0.43%
2008-06-25	0	46.95	46.90	47.00	46.75	48.10	2,743,358	129,810,555	47.318	15.39	15.37	15.40	15.32	15.76	8,371,176	15.507	-0.74%
2008-06-24	0	47.30	47.30	47.35	46.95	47.70	2,332,832	110,306,777	47.284	15.50	15.50	15.52	15.39	15.63	7,118,483	15.496	-0.21%
2008-06-23	0	47.40	47.40	47.50	46.35	47.85	2,993,209	141,341,216	47.221	15.53	15.53	15.57	15.19	15.68	9,133,580	15.475	0.32%
2008-06-20	0	47.25	47.20	47.25	46.20	48.05	2,722,562	129,450,866	47.547	15.48	15.47	15.48	15.14	15.75	8,307,719	15.582	1.61%
2008-06-19	0	46.50	46.50	46.55	46.20	46.95	2,551,109	118,613,304	46.495	15.24	15.24	15.26	15.14	15.39	7,784,541	15.237	-0.96%
2008-06-18	0	46.95	46.95	47.00	46.90	47.35	2,240,952	105,451,918	47.057	15.39	15.39	15.40	15.37	15.52	6,838,118	15.421	-1.16%
2008-06-17	0	47.50	47.50	47.55	47.20	47.60	1,326,405	62,936,033	47.449	15.57	15.57	15.58	15.47	15.60	4,047,438	15.550	-0.63%
2008-06-16	0	47.80	47.80	48.10	47.00	48.20	2,170,265	103,829,389	47.842	15.66	15.66	15.76	15.40	15.80	6,622,421	15.678	1.81%
2008-06-13	0	46.95	46.95	47.50	46.95	48.60	3,251,940	154,969,085	47.654	15.39	15.39	15.57	15.39	15.93	9,923,081	15.617	-2.80%
2008-06-12	0	48.30	48.30	48.40	46.45	48.60	4,744,236	227,447,879	47.942	15.83	15.83	15.86	15.22	15.93	14,476,724	15.711	2.11%
2008-06-11	0	47.30	47.25	47.30	46.15	47.35	2,380,308	111,665,989	46.912	15.50	15.48	15.50	15.12	15.52	7,263,353	15.374	0.75%
2008-06-10	0	46.95	46.95	47.00	46.00	47.65	4,069,420	191,817,423	47.136	15.39	15.39	15.40	15.07	15.62	12,417,567	15.447	-1.47%
2008-06-06	0	47.65	47.65	47.90	47.60	49.00	4,531,158	218,264,048	48.170	15.62	15.62	15.70	15.60	16.06	13,826,530	15.786	-2.66%
2008-06-05	0	48.95	48.90	48.95	47.85	49.00	2,493,703	121,398,618	48.682	16.04	16.03	16.04	15.68	16.06	7,609,371	15.954	1.77%
2008-06-04	0	48.10	48.10	48.20	47.00	48.40	5,858,363	281,428,170	48.039	15.76	15.76	15.80	15.40	15.86	17,876,409	15.743	1.26%
2008-06-03	0	47.50	47.45	47.50	45.80	47.80	4,773,565	224,595,369	47.050	15.57	15.55	15.57	15.01	15.66	14,566,219	15.419	1.82%
2008-06-02	0	46.65	46.65	46.70	46.50	47.80	1,878,014	88,259,199	46.996	15.29	15.29	15.30	15.24	15.66	5,730,636	15.401	-0.96%
2008-05-30	0	47.10	47.10	47.15	46.50	47.50	2,693,118	126,884,360	47.114	15.44	15.44	15.45	15.24	15.57	8,217,872	15.440	-0.63%
2008-05-29	0	47.40	47.35	47.40	46.55	47.60	2,423,319	114,064,042	47.069	15.53	15.52	15.53	15.26	15.60	7,394,598	15.425	0.85%
2008-05-28	0	47.00	46.95	47.00	46.30	47.10	1,756,683	82,369,537	46.889	15.40	15.39	15.40	15.17	15.44	5,360,403	15.366	0.43%
2008-05-27	0	46.80	46.80	46.90	46.05	47.00	2,885,500	134,898,329	46.750	15.34	15.34	15.37	15.09	15.40	8,804,913	15.321	0.75%
2008-05-26	0	46.45	46.45	46.50	45.00	46.75	3,850,260	177,961,725	46.221	15.22	15.22	15.24	14.75	15.32	11,748,815	15.147	2.77%
2008-05-23	0	45.20	45.15	45.50	45.00	45.90	3,090,545	140,292,297	45.394	14.81	14.80	14.91	14.75	15.04	9,430,595	14.876	-0.22%
2008-05-22	0	45.30	45.05	45.35	44.50	45.50	4,180,814	188,302,574	45.040	14.85	14.76	14.86	14.58	14.91	12,757,479	14.760	-0.88%
2008-05-21	0	45.70	45.50	45.55	44.65	45.85	2,888,813	131,213,067	45.421	14.98	14.91	14.93	14.63	15.03	8,815,023	14.885	1.90%
2008-05-20	0	44.85	44.80	45.05	44.50	45.40	3,787,882	170,178,060	44.927	14.70	14.68	14.76	14.58	14.88	11,558,473	14.723	-0.88%
2008-05-19	0	45.25	45.20	45.25	44.80	45.55	3,752,761	169,477,605	45.161	14.83	14.81	14.83	14.68	14.93	11,451,303	14.800	-0.55%
2008-05-16	0	45.50	45.50	45.55	45.35	46.40	2,572,250	117,629,865	45.730	14.91	14.91	14.93	14.86	15.21	7,849,052	14.987	-1.30%
2008-05-15	0	46.10	45.75	46.15	45.60	46.70	5,046,017	232,541,158	46.084	15.11	14.99	15.12	14.94	15.30	15,397,589	15.102	-0.86%
2008-05-14	0	46.50	46.40	46.50	45.80	46.70	2,654,083	122,740,166	46.246	15.24	15.21	15.24	15.01	15.30	8,098,760	15.155	-1.06%
2008-05-13	0	47.00	46.95	47.00	46.00	47.20	4,632,946	216,626,682	46.758	15.40	15.39	15.40	15.07	15.47	14,137,130	15.323	2.29%
2008-05-09	0	45.95	46.05	46.20	44.55	46.35	3,253,969	147,632,141	45.370	15.06	15.09	15.14	14.60	15.19	9,929,272	14.868	1.21%
2008-05-08	0	45.40	45.40	45.70	45.00	45.95	5,655,903	257,453,671	45.519	14.88	14.88	14.98	14.75	15.06	17,258,616	14.917	0.44%
2008-05-07	0	45.20	45.20	45.25	45.10	47.70	5,983,860	274,625,287	45.894	14.81	14.81	14.83	14.78	15.63	18,259,355	15.040	-3.83%
2008-05-06	0	47.00	47.00	47.25	46.80	47.30	2,733,813	128,685,015	47.072	15.40	15.40	15.48	15.34	15.50	8,342,050	15.426	-0.04%
2008-05-05	0	48.45	48.40	48.45	48.20	49.10	4,489,337	217,583,678	48.467	15.41	15.39	15.41	15.33	15.62	14,115,536	15.414	-0.51%
2008-05-02	0	48.70	48.40	48.70	48.25	49.80	5,621,128	274,211,099	48.782	15.49	15.39	15.49	15.35	15.84	17,674,154	15.515	-0.41%
2008-04-30	0	48.90	48.90	49.00	48.50	49.35	2,543,325	124,800,335	49.070	15.55	15.55	15.58	15.43	15.70	7,996,815	15.606	0.20%
2008-04-29	0	48.80	48.75	48.95	48.50	49.15	6,680,365	326,817,536	48.922	15.52	15.50	15.57	15.43	15.63	21,004,645	15.559	1.46%
2008-04-28	0	48.10	48.00	48.10	47.95	48.90	3,915,472	188,229,029	48.073	15.30	15.27	15.30	15.25	15.55	12,311,169	15.289	0.42%
2008-04-25	0	47.90	47.90	48.00	47.70	48.20	2,949,164	141,587,364	48.009	15.23	15.23	15.27	15.17	15.33	9,272,868	15.269	-0.10%
2008-04-24	0	47.95	47.85	48.00	47.60	48.95	6,339,287	304,676,781	48.062	15.25	15.22	15.27	15.14	15.57	19,932,216	15.286	-1.13%
2008-04-23	0	48.50	48.50	48.55	48.50	49.45	3,031,657	148,268,479	48.907	15.43	15.43	15.44	15.43	15.73	9,532,246	15.554	-1.42%
2008-04-22	0	49.20	49.05	49.20	48.80	49.35	3,036,423	148,845,699	49.020	15.65	15.60	15.65	15.52	15.70	9,547,231	15.590	-0.10%
2008-04-21	0	49.25	49.00	49.40	48.95	50.00	3,159,175	155,834,561	49.328	15.66	15.58	15.71	15.57	15.90	9,933,192	15.688	0.92%
2008-04-18	0	48.80	48.75	48.95	48.70	49.60	3,076,505	150,763,640	49.005	15.52	15.50	15.57	15.49	15.77	9,673,258	15.586	-0.41%
2008-04-17	0	49.00	48.95	49.00	48.80	50.00	4,080,371	201,054,608	49.274	15.58	15.57	15.58	15.52	15.90	12,829,650	15.671	0.10%
2008-04-16	0	48.95	48.85	49.00	48.85	50.50	1,974,986	97,452,127	49.343	15.57	15.54	15.58	15.54	16.06	6,209,822	15.693	-1.21%
2008-04-15	0	49.55	49.45	49.55	49.00	49.90	4,159,594	206,080,755	49.543	15.76	15.73	15.76	15.58	15.87	13,078,746	15.757	1.12%
2008-04-14	0	49.00	48.95	49.00	48.15	49.70	4,485,882	219,933,933	49.028	15.58	15.57	15.58	15.31	15.81	14,104,673	15.593	-1.21%
2008-04-11	0	49.60	49.50	49.60	48.60	49.90	5,219,747	257,914,192	49.411	15.77	15.74	15.77	15.46	15.87	16,412,117	15.715	1.22%
2008-04-10	0	49.00	48.95	49.00	48.20	49.35	4,274,027	208,533,309	48.791	15.58	15.57	15.58	15.33	15.70	13,438,550	15.518	0.62%
2008-04-09	0	48.70	48.65	48.75	47.15	48.80	3,515,933	169,604,824	48.239	15.49	15.47	15.50	15.00	15.52	11,054,924	15.342	3.29%
2008-04-08	0	47.15	47.05	47.20	46.60	47.55	5,179,881	243,971,342	47.100	15.00	14.96	15.01	14.82	15.12	16,286,769	14.980	-0.53%
2008-04-07	0	47.40	47.25	47.45	47.15	48.10	3,117,755	148,360,139	47.586	15.08	15.03	15.09	15.00	15.30	9,802,958	15.134	0.85%
2008-04-03	0	47.00	46.90	46.95	46.65	47.80	3,854,471	181,912,917	47.195	14.95	14.92	14.93	14.84	15.20	12,119,367	15.010	-0.42%
2008-04-02	0	47.20	47.10	47.40	47.00	49.00	7,568,924	362,892,097	47.945	15.01	14.98	15.08	14.95	15.58	23,798,485	15.249	-2.98%
2008-04-01	0	48.65	48.60	48.70	48.05	49.00	3,391,196	164,939,353	48.638	15.47	15.46	15.49	15.28	15.58	10,662,721	15.469	-1.02%
2008-03-31	0	49.15	49.15	49.20	48.80	49.70	3,258,099	160,562,920	49.281	15.63	15.63	15.65	15.52	15.81	10,244,233	15.673	-1.01%
2008-03-28	0	49.65	49.30	49.60	48.80	49.90	3,222,896	158,590,074	49.207	15.79	15.68	15.77	15.52	15.87	10,133,546	15.650	0.51%
2008-03-27	0	49.40	49.40	49.45	48.50	49.50	3,830,169	188,468,289	49.206	15.71	15.71	15.73	15.43	15.74	12,042,956	15.650	0.82%
2008-03-26	0	49.00	48.95	49.00	48.75	49.70	3,283,939	161,295,847	49.117	15.58	15.57	15.58	15.50	15.81	10,325,480	15.621	-0.71%
2008-03-25	0	49.35	49.55	49.60	49.00	50.50	5,601,134	275,828,277	49.245	15.70	15.76	15.77	15.58	16.06	17,611,288	15.662	-2.08%
2008-03-20	0	50.40	49.70	50.50	49.45	51.40	5,136,861	259,806,194	50.577	16.03	15.81	16.06	15.73	16.35	16,151,504	16.086	-0.59%
2008-03-19	0	50.70	50.70	51.00	49.05	52.50	5,692,048	286,571,094	50.346	16.12	16.12	16.22	15.60	16.70	17,897,143	16.012	-2.03%
2008-03-18	0	51.75	51.30	51.40	49.90	52.40	8,419,622	430,361,131	51.114	16.46	16.32	16.35	15.87	16.67	26,473,280	16.256	1.67%
2008-03-17	0	50.90	50.80	51.05	48.75	51.50	7,689,464	383,455,821	49.868	16.19	16.16	16.24	15.50	16.38	24,177,491	15.860	3.25%
2008-03-14	0	49.30	49.10	49.80	46.60	51.00	10,920,667	537,490,043	49.218	15.68	15.62	15.84	14.82	16.22	34,337,157	15.653	6.02%
2008-03-13	0	46.50	46.30	46.95	45.85	47.70	6,030,581	280,924,385	46.583	14.79	14.73	14.93	14.58	15.17	18,961,571	14.815	-2.21%
2008-03-12	0	47.55	47.35	47.40	46.15	48.00	5,613,988	261,535,592	46.586	15.12	15.06	15.08	14.68	15.27	17,651,704	14.816	1.49%
2008-03-11	0	46.85	46.60	46.75	44.15	47.00	6,704,978	308,539,300	46.016	14.90	14.82	14.87	14.04	14.95	21,082,035	14.635	5.28%
2008-03-10	0	44.50	44.35	44.50	41.00	45.20	7,631,824	329,937,039	43.232	14.15	14.11	14.15	13.04	14.38	23,996,257	13.750	3.49%
2008-03-07	0	43.00	43.00	43.05	43.00	44.75	5,142,653	224,472,190	43.649	13.68	13.68	13.69	13.68	14.23	16,169,716	13.882	-4.02%
2008-03-06	0	44.80	44.60	44.80	44.40	45.80	2,904,083	130,658,466	44.991	14.25	14.18	14.25	14.12	14.57	9,131,123	14.309	-1.10%
2008-03-05	0	45.30	45.00	45.25	44.60	45.85	3,600,122	162,387,335	45.106	14.41	14.31	14.39	14.18	14.58	11,319,634	14.346	1.80%
2008-03-04	0	44.50	44.50	44.55	43.70	44.80	3,119,783	138,718,019	44.464	14.15	14.15	14.17	13.90	14.25	9,809,335	14.141	0.45%
2008-03-03	0	44.30	44.35	44.40	43.15	44.40	3,444,569	151,420,792	43.959	14.09	14.11	14.12	13.72	14.12	10,830,539	13.981	-0.23%
2008-02-29	0	44.40	44.10	44.30	43.95	44.90	4,374,346	193,600,155	44.258	14.12	14.03	14.09	13.98	14.28	13,753,977	14.076	-1.11%
2008-02-28	0	44.90	44.90	45.00	44.60	45.05	4,972,251	223,304,193	44.910	14.28	14.28	14.31	14.18	14.33	15,633,932	14.283	-1.32%
2008-02-27	0	45.50	45.30	45.50	45.30	45.75	3,527,316	160,488,437	45.499	14.47	14.41	14.47	14.41	14.55	11,090,715	14.471	0.33%
2008-02-26	0	45.35	45.30	45.35	45.00	46.00	4,734,440	215,217,619	45.458	14.42	14.41	14.42	14.31	14.63	14,886,198	14.458	-1.52%
2008-02-25	0	46.05	45.95	46.10	45.20	46.50	4,811,304	219,709,529	45.665	14.65	14.61	14.66	14.38	14.79	15,127,876	14.523	0.88%
2008-02-22	0	45.65	45.50	45.60	43.60	45.85	5,022,368	224,773,616	44.755	14.52	14.47	14.50	13.87	14.58	15,791,511	14.234	3.63%
2008-02-21	0	44.05	44.05	44.15	44.00	44.95	3,276,669	145,692,140	44.463	14.01	14.01	14.04	13.99	14.30	10,302,621	14.141	-0.11%
2008-02-20	0	44.10	44.10	44.15	43.80	45.30	3,653,500	161,849,140	44.300	14.03	14.03	14.04	13.93	14.41	11,487,467	14.089	-2.33%
2008-02-19	0	45.15	44.95	45.00	44.95	46.60	2,438,030	111,495,777	45.732	14.36	14.30	14.31	14.30	14.82	7,665,742	14.545	-1.42%
2008-02-18	0	45.80	45.80	46.00	45.20	46.80	2,974,986	135,167,667	45.435	14.57	14.57	14.63	14.38	14.88	9,354,059	14.450	1.10%
2008-02-15	0	45.30	45.40	45.45	43.85	45.60	2,774,307	123,818,783	44.631	14.41	14.44	14.46	13.95	14.50	8,723,077	14.194	0.78%
2008-02-14	0	44.95	44.70	44.95	44.30	45.20	4,502,506	201,598,047	44.775	14.30	14.22	14.30	14.09	14.38	14,156,942	14.240	1.81%
2008-02-13	0	44.15	43.55	44.10	43.35	44.90	3,614,960	158,381,500	43.813	14.04	13.85	14.03	13.79	14.28	11,366,288	13.934	0.57%
2008-02-12	0	43.90	43.65	43.85	43.00	44.10	2,382,908	104,068,560	43.673	13.96	13.88	13.95	13.68	14.03	7,492,426	13.890	1.74%
2008-02-11	0	43.15	43.15	43.35	43.15	44.25	2,630,240	114,677,914	43.600	13.72	13.72	13.79	13.72	14.07	8,270,096	13.867	-2.15%
2008-02-06	0	44.10	43.95	44.30	43.60	44.30	3,548,946	156,998,766	44.238	14.03	13.98	14.09	13.87	14.09	11,158,725	14.070	-2.22%
2008-02-05	0	45.10	45.10	45.15	44.05	45.35	7,309,275	328,740,644	44.976	14.34	14.34	14.36	14.01	14.42	22,982,087	14.304	0.56%
2008-02-04	0	44.85	44.80	44.85	44.60	44.95	3,785,166	169,768,266	44.851	14.26	14.25	14.26	14.18	14.30	11,901,456	14.264	0.67%
2008-02-01	0	44.55	44.55	44.65	44.00	44.80	4,859,240	216,413,720	44.537	14.17	14.17	14.20	13.99	14.25	15,278,598	14.165	0.22%
2008-01-31	0	44.45	44.45	44.50	43.60	44.50	4,805,864	212,286,142	44.172	14.14	14.14	14.15	13.87	14.15	15,110,772	14.049	0.68%
2008-01-30	0	44.15	44.15	44.20	43.80	44.40	4,086,375	179,946,546	44.036	14.04	14.04	14.06	13.93	14.12	12,848,528	14.005	1.03%
2008-01-29	0	43.70	43.65	43.70	43.20	43.95	4,970,641	216,508,908	43.558	13.90	13.88	13.90	13.74	13.98	15,628,869	13.853	1.86%
2008-01-28	0	42.90	42.65	43.00	42.10	43.20	3,154,380	134,195,845	42.543	13.64	13.56	13.68	13.39	13.74	9,918,116	13.530	-1.72%
2008-01-25	0	43.65	43.50	43.80	42.65	44.00	5,141,987	222,317,886	43.236	13.88	13.83	13.93	13.56	13.99	16,167,622	13.751	2.71%
2008-01-24	0	42.50	42.50	42.95	42.50	44.00	8,543,308	369,904,209	43.298	13.52	13.52	13.66	13.52	13.99	26,862,178	13.770	-4.49%
2008-01-23	0	44.50	44.05	44.50	42.05	45.50	7,830,800	343,318,111	43.842	14.15	14.01	14.15	13.37	14.47	24,621,885	13.944	2.89%
2008-01-22	0	43.25	43.10	43.20	39.80	44.25	7,467,242	319,127,640	42.737	13.76	13.71	13.74	12.66	14.07	23,478,773	13.592	-1.03%
2008-01-21	0	43.70	43.60	43.65	43.65	45.00	5,653,255	249,410,699	44.118	13.90	13.87	13.88	13.88	14.31	17,775,169	14.031	-3.96%
2008-01-18	0	45.50	45.50	46.05	44.05	46.35	5,922,676	268,302,496	45.301	14.47	14.47	14.65	14.01	14.74	18,622,292	14.408	1.11%
2008-01-17	0	45.00	45.00	45.05	44.05	45.25	5,349,786	239,890,440	44.841	14.31	14.31	14.33	14.01	14.39	16,820,991	14.261	1.93%
2008-01-16	0	44.15	44.00	44.45	43.40	44.85	5,500,817	241,929,979	43.981	14.04	13.99	14.14	13.80	14.26	17,295,868	13.988	-0.56%
2008-01-15	0	44.40	44.15	44.25	43.75	45.30	5,323,579	236,781,399	44.478	14.12	14.04	14.07	13.91	14.41	16,738,590	14.146	1.14%
2008-01-14	0	43.90	43.90	44.05	42.80	45.10	4,962,469	219,336,899	44.199	13.96	13.96	14.01	13.61	14.34	15,603,175	14.057	2.09%
2008-01-11	0	43.00	43.00	43.05	42.20	44.35	4,535,280	195,810,543	43.175	13.68	13.68	13.69	13.42	14.11	14,259,992	13.731	-1.60%
2008-01-10	0	43.70	43.30	43.70	42.75	44.20	4,201,870	182,375,415	43.403	13.90	13.77	13.90	13.60	14.06	13,211,672	13.804	-0.34%
2008-01-09	0	43.85	43.70	43.85	42.40	44.40	3,333,191	144,425,907	43.330	13.95	13.90	13.95	13.48	14.12	10,480,340	13.781	0.46%
2008-01-08	0	43.65	43.60	43.65	43.35	44.95	4,014,106	177,548,254	44.231	13.88	13.87	13.88	13.79	14.30	12,621,297	14.067	-1.47%
2008-01-07	0	44.30	44.30	44.35	43.50	45.45	4,422,745	194,650,103	44.011	14.09	14.09	14.11	13.83	14.46	13,906,155	13.997	-2.64%
2008-01-04	0	45.50	45.50	45.65	44.15	45.80	3,927,758	177,617,306	45.221	14.47	14.47	14.52	14.04	14.57	12,349,799	14.382	3.06%
2008-01-03	0	44.15	44.00	44.50	43.60	44.95	2,516,971	111,186,888	44.175	14.04	13.99	14.15	13.87	14.30	7,913,951	14.049	-0.79%
2008-01-02	0	44.50	44.35	44.50	43.95	45.40	1,357,576	60,388,710	44.483	14.15	14.11	14.15	13.98	14.44	4,268,540	14.147	-0.78%
2007-12-31	0	44.85	44.85	45.00	43.90	45.00	873,067	38,776,942	44.415	14.26	14.26	14.31	13.96	14.31	2,745,129	14.126	2.16%
2007-12-28	0	43.90	43.70	44.00	43.20	44.50	1,589,989	69,825,733	43.916	13.96	13.90	13.99	13.74	14.15	4,999,301	13.967	-0.57%
2007-12-27	0	44.15	44.15	44.20	43.70	45.00	1,963,382	86,727,190	44.172	14.04	14.04	14.06	13.90	14.31	6,173,337	14.049	-0.79%
2007-12-24	0	44.50	44.35	44.50	43.65	45.45	2,342,685	104,717,854	44.700	14.15	14.11	14.15	13.88	14.46	7,365,955	14.216	0.34%
2007-12-21	0	44.35	43.95	44.45	42.30	44.60	2,618,354	114,067,624	43.565	14.11	13.98	14.14	13.45	14.18	8,232,723	13.855	2.78%
2007-12-20	0	43.15	42.90	43.20	42.30	43.60	1,767,304	75,974,305	42.989	13.72	13.64	13.74	13.45	13.87	5,556,821	13.672	-0.92%
2007-12-19	0	43.55	43.30	43.40	42.05	43.60	3,635,321	155,421,557	42.753	13.85	13.77	13.80	13.37	13.87	11,430,308	13.597	3.44%
2007-12-18	0	42.10	42.10	42.15	39.70	42.40	7,380,214	308,996,124	41.868	13.39	13.39	13.41	12.63	13.48	23,205,136	13.316	6.05%
2007-12-17	0	39.70	39.75	40.30	39.70	41.25	3,376,670	135,977,377	40.270	12.63	12.64	12.82	12.63	13.12	10,617,048	12.807	-3.05%
2007-12-14	0	40.95	40.90	41.10	40.50	41.85	2,500,040	102,981,748	41.192	13.02	13.01	13.07	12.88	13.31	7,860,716	13.101	-0.12%
2007-12-13	0	41.00	40.90	41.20	40.10	42.00	3,705,234	151,998,136	41.023	13.04	13.01	13.10	12.75	13.36	11,650,131	13.047	-1.91%
2007-12-12	0	41.80	41.80	41.90	41.50	43.40	2,874,455	120,701,849	41.991	13.29	13.29	13.33	13.20	13.80	9,037,965	13.355	-3.46%
2007-12-11	0	43.30	43.15	43.40	41.90	43.75	3,717,327	157,613,986	42.400	13.77	13.72	13.80	13.33	13.91	11,688,154	13.485	2.49%
2007-12-10	0	42.25	42.10	42.15	42.15	44.50	5,278,659	228,122,727	43.216	13.44	13.39	13.41	13.41	14.15	16,597,351	13.745	-0.82%
2007-12-07	0	42.60	42.55	42.60	42.60	44.55	6,402,749	278,653,826	43.521	13.55	13.53	13.55	13.55	14.17	20,131,755	13.842	-2.85%
2007-12-06	0	43.85	43.45	43.55	41.90	44.10	4,103,092	177,759,988	43.323	13.95	13.82	13.85	13.33	14.03	12,901,090	13.779	2.93%
2007-12-05	0	42.60	42.70	42.95	41.65	43.00	8,237,438	350,655,703	42.569	13.55	13.58	13.66	13.25	13.68	25,900,451	13.539	2.28%
2007-12-04	0	41.65	41.50	41.65	41.40	42.00	3,895,242	162,122,963	41.621	13.25	13.20	13.25	13.17	13.36	12,247,561	13.237	0.60%
2007-12-03	0	41.40	41.45	41.50	40.40	41.80	4,640,630	191,538,610	41.274	13.17	13.18	13.20	12.85	13.29	14,591,237	13.127	1.85%
2007-11-30	0	40.65	40.80	40.90	40.40	41.25	4,166,821	170,237,825	40.856	12.93	12.98	13.01	12.85	13.12	13,101,469	12.994	0.49%
2007-11-29	0	40.45	40.40	40.45	40.00	41.30	6,267,441	256,152,864	40.870	12.86	12.85	12.86	12.72	13.14	19,706,315	12.999	2.28%
2007-11-28	0	39.55	39.55	39.60	38.90	39.90	2,280,605	89,910,045	39.424	12.58	12.58	12.59	12.37	12.69	7,170,761	12.538	0.51%
2007-11-27	0	39.35	39.25	39.35	38.50	39.90	2,456,673	96,409,378	39.244	12.51	12.48	12.51	12.24	12.69	7,724,360	12.481	-0.38%
2007-11-26	0	39.50	39.50	39.60	38.95	40.00	2,987,251	118,263,465	39.589	12.56	12.56	12.59	12.39	12.72	9,392,623	12.591	2.46%
2007-11-23	0	38.55	38.50	38.65	38.15	38.75	2,350,600	90,622,831	38.553	12.26	12.24	12.29	12.13	12.32	7,390,842	12.262	0.78%
2007-11-22	0	38.25	38.25	38.40	38.10	39.20	2,623,651	100,873,790	38.448	12.17	12.17	12.21	12.12	12.47	8,249,378	12.228	-1.42%
2007-11-21	0	38.80	38.70	38.75	38.70	39.65	2,946,941	114,722,397	38.929	12.34	12.31	12.32	12.31	12.61	9,265,879	12.381	-2.76%
2007-11-20	0	39.90	39.90	39.95	39.25	40.50	3,187,741	126,496,482	39.682	12.69	12.69	12.71	12.48	12.88	10,023,011	12.621	-2.44%
2007-11-19	0	40.90	40.90	40.95	40.30	41.20	2,628,976	106,634,535	40.561	13.01	13.01	13.02	12.82	13.10	8,266,122	12.900	0.99%
2007-11-16	0	40.50	40.50	40.80	40.15	40.80	5,106,218	206,641,071	40.469	12.88	12.88	12.98	12.77	12.98	16,055,156	12.871	0.37%
2007-11-15	0	40.35	40.35	40.40	39.80	40.75	3,253,355	131,688,302	40.478	12.83	12.83	12.85	12.66	12.96	10,229,317	12.874	-0.37%
2007-11-14	0	40.50	40.30	40.50	39.70	40.60	3,088,534	124,575,438	40.335	12.88	12.82	12.88	12.63	12.91	9,711,080	12.828	0.37%
2007-11-13	0	40.35	40.35	40.50	39.50	40.50	4,149,186	166,086,317	40.029	12.83	12.83	12.88	12.56	12.88	13,046,021	12.731	1.51%
2007-11-12	0	39.75	39.70	39.75	38.50	39.90	3,023,987	119,599,507	39.550	12.64	12.63	12.64	12.24	12.69	9,508,129	12.579	1.15%
2007-11-09	0	39.30	39.30	39.45	39.05	39.75	1,820,810	71,861,580	39.467	12.50	12.50	12.55	12.42	12.64	5,725,057	12.552	0.13%
2007-11-08	0	39.25	39.00	39.25	38.90	40.00	2,177,147	85,374,665	39.214	12.48	12.40	12.48	12.37	12.72	6,845,464	12.472	-1.63%
2007-11-07	0	39.90	39.75	39.95	39.60	40.30	5,964,287	237,442,121	39.811	12.69	12.64	12.71	12.59	12.82	18,753,127	12.661	0.50%
2007-11-06	0	39.70	39.70	39.80	38.70	39.80	3,184,908	125,198,732	39.310	12.63	12.63	12.66	12.31	12.66	10,014,103	12.502	2.06%
2007-11-05	0	38.90	38.90	39.00	38.80	39.90	2,957,941	115,700,834	39.115	12.37	12.37	12.40	12.34	12.69	9,300,465	12.440	-1.64%
2007-11-02	0	39.55	39.65	39.75	38.50	39.70	3,756,536	147,955,933	39.386	12.58	12.61	12.64	12.24	12.63	11,811,436	12.526	0.13%
2007-11-01	0	39.50	39.30	39.50	38.70	40.00	4,774,914	187,007,375	39.165	12.56	12.50	12.56	12.31	12.72	15,013,457	12.456	-0.50%
2007-10-31	0	39.70	39.55	39.75	39.35	40.00	3,756,539	149,223,614	39.724	12.63	12.58	12.64	12.51	12.72	11,811,446	12.634	0.13%
2007-10-30	0	39.65	39.60	39.70	39.35	40.20	3,725,161	148,514,749	39.868	12.61	12.59	12.63	12.51	12.79	11,712,786	12.680	0.76%
2007-10-29	0	39.35	39.35	39.40	38.45	39.50	3,564,688	139,686,348	39.186	12.51	12.51	12.53	12.23	12.56	11,208,221	12.463	1.03%
2007-10-26	0	38.95	38.80	38.95	38.50	39.00	2,291,708	88,986,477	38.830	12.39	12.34	12.39	12.24	12.40	7,205,671	12.350	0.78%
2007-10-25	0	38.65	38.60	38.65	38.25	38.95	2,322,968	89,431,279	38.499	12.29	12.28	12.29	12.17	12.39	7,303,960	12.244	0.39%
2007-10-24	0	38.50	38.45	38.50	38.45	39.10	1,739,744	67,294,862	38.681	12.24	12.23	12.24	12.23	12.44	5,470,166	12.302	-0.77%
2007-10-23	0	38.80	38.80	38.90	38.50	39.15	1,446,121	56,130,008	38.814	12.34	12.34	12.37	12.24	12.45	4,546,946	12.345	0.39%
2007-10-22	0	38.65	38.60	38.65	38.60	39.25	2,047,456	79,319,049	38.740	12.29	12.28	12.29	12.28	12.48	6,437,685	12.321	-1.53%
2007-10-18	0	39.25	39.20	39.30	38.70	39.30	1,970,024	76,804,050	38.986	12.48	12.47	12.50	12.31	12.50	6,194,221	12.399	0.00%
2007-10-17	0	39.25	39.20	39.25	38.55	39.35	2,734,383	106,602,969	38.986	12.48	12.47	12.48	12.26	12.51	8,597,546	12.399	1.29%
2007-10-16	0	38.75	38.60	38.75	38.50	39.00	4,742,529	183,103,767	38.609	12.32	12.28	12.32	12.24	12.40	14,911,631	12.279	-0.64%
2007-10-15	0	39.00	38.95	39.05	38.60	39.20	1,844,435	71,605,501	38.822	12.40	12.39	12.42	12.28	12.47	5,799,339	12.347	0.26%
2007-10-12	0	38.90	38.90	38.95	38.70	39.50	2,812,467	109,402,435	38.899	12.37	12.37	12.39	12.31	12.56	8,843,061	12.372	-0.77%
2007-10-11	0	39.20	39.20	39.25	38.90	39.35	2,347,858	91,750,357	39.078	12.47	12.47	12.48	12.37	12.51	7,382,220	12.429	-0.25%
2007-10-10	0	39.30	39.30	39.35	39.30	39.65	2,862,931	112,590,317	39.327	12.50	12.50	12.51	12.50	12.61	9,001,731	12.508	-0.13%
2007-10-09	0	39.35	39.30	39.35	39.00	39.70	1,551,800	60,995,897	39.307	12.51	12.50	12.51	12.40	12.63	4,879,226	12.501	0.13%
2007-10-08	0	39.30	39.20	39.30	38.90	39.95	1,554,788	61,145,519	39.327	12.50	12.47	12.50	12.37	12.71	4,888,621	12.508	0.00%
2007-10-05	0	39.30	39.25	39.30	38.70	39.60	2,445,795	95,749,061	39.148	12.50	12.48	12.50	12.31	12.59	7,690,157	12.451	0.13%
2007-10-04	0	39.25	39.10	39.15	38.60	39.75	2,478,053	97,455,486	39.327	12.48	12.44	12.45	12.28	12.64	7,791,584	12.508	0.13%
2007-10-03	0	39.20	39.20	39.45	38.60	40.75	4,266,252	168,880,033	39.585	12.47	12.47	12.55	12.28	12.96	13,414,104	12.590	-3.33%
2007-10-02	0	40.55	40.45	40.60	40.25	40.70	2,574,079	104,032,769	40.416	12.90	12.86	12.91	12.80	12.94	8,093,512	12.854	0.37%
2007-09-28	0	40.40	40.40	40.45	39.80	40.55	2,537,569	102,307,608	40.317	12.85	12.85	12.86	12.66	12.90	7,978,716	12.823	1.00%
2007-09-27	0	40.00	39.95	40.00	39.95	41.00	3,567,811	144,587,628	40.526	12.72	12.71	12.72	12.71	13.04	11,218,041	12.889	-1.96%
2007-09-25	0	40.80	40.65	40.90	40.00	41.00	1,827,929	74,299,893	40.647	12.98	12.93	13.01	12.72	13.04	5,747,441	12.927	0.37%
2007-09-24	0	40.65	40.50	40.60	40.00	41.45	1,553,677	62,958,149	40.522	12.93	12.88	12.91	12.72	13.18	4,885,127	12.888	-0.25%
2007-09-21	0	40.75	40.55	40.90	40.35	41.00	3,122,237	127,613,844	40.873	12.96	12.90	13.01	12.83	13.04	9,817,051	12.999	-0.24%
2007-09-20	0	40.85	40.75	40.80	40.70	41.00	3,569,588	145,807,989	40.847	12.99	12.96	12.98	12.94	13.04	11,223,628	12.991	0.25%
2007-09-19	0	40.75	40.65	40.80	39.60	41.15	4,039,562	164,332,327	40.681	12.96	12.93	12.98	12.59	13.09	12,701,337	12.938	2.13%
2007-09-18	0	39.90	39.90	39.95	39.70	40.00	2,425,916	96,749,706	39.882	12.69	12.69	12.71	12.63	12.72	7,627,653	12.684	0.38%
2007-09-17	0	39.75	39.70	39.75	39.60	39.95	1,684,832	67,030,635	39.785	12.64	12.63	12.64	12.59	12.71	5,297,510	12.653	-0.25%
2007-09-14	0	39.85	39.75	39.85	39.50	39.90	2,416,550	95,998,143	39.725	12.67	12.64	12.67	12.56	12.69	7,598,204	12.634	0.89%
2007-09-13	0	39.50	39.50	39.55	39.35	39.95	1,485,256	58,690,350	39.515	12.56	12.56	12.58	12.51	12.71	4,669,996	12.568	0.25%
2007-09-12	0	39.40	39.30	39.45	39.00	40.00	2,380,660	93,736,153	39.374	12.53	12.50	12.55	12.40	12.72	7,485,357	12.523	0.90%
2007-09-11	0	39.05	39.05	39.15	38.95	39.80	3,473,939	135,969,155	39.140	12.42	12.42	12.45	12.39	12.66	10,922,885	12.448	-1.44%
2007-09-10	0	40.20	39.80	40.05	38.60	40.25	2,939,037	116,320,978	39.578	12.60	12.48	12.55	12.10	12.62	9,376,307	12.406	1.39%
2007-09-07	0	39.65	39.65	39.75	39.00	40.40	3,183,196	126,758,373	39.821	12.43	12.43	12.46	12.22	12.66	10,155,238	12.482	0.63%
2007-09-06	0	39.40	39.40	39.45	38.90	39.50	1,367,562	53,794,787	39.336	12.35	12.35	12.37	12.19	12.38	4,362,885	12.330	0.51%
2007-09-05	0	39.20	39.00	39.20	38.85	39.80	3,820,109	149,465,667	39.126	12.29	12.22	12.29	12.18	12.48	12,187,160	12.264	1.29%
2007-09-04	0	38.70	38.70	38.80	38.65	39.30	2,589,530	100,838,311	38.941	12.13	12.13	12.16	12.11	12.32	8,261,287	12.206	0.39%
2007-09-03	0	38.55	38.50	38.55	38.50	39.30	2,689,150	103,936,653	38.650	12.08	12.07	12.08	12.07	12.32	8,579,101	12.115	-1.41%
2007-08-31	0	39.10	39.05	39.10	38.60	39.30	5,291,508	206,356,268	38.998	12.26	12.24	12.26	12.10	12.32	16,881,312	12.224	0.90%
2007-08-30	0	38.75	38.65	38.75	38.20	38.75	2,907,582	112,161,425	38.575	12.15	12.11	12.15	11.97	12.15	9,275,957	12.092	1.04%
2007-08-29	0	38.35	38.35	38.40	37.95	38.55	2,031,352	77,716,436	38.258	12.02	12.02	12.04	11.90	12.08	6,480,551	11.992	0.52%
2007-08-28	0	38.15	38.05	38.20	37.90	38.55	4,327,983	165,727,116	38.292	11.96	11.93	11.97	11.88	12.08	13,807,412	12.003	-0.13%
2007-08-27	0	38.20	38.15	38.20	38.10	39.05	4,369,160	167,428,311	38.320	11.97	11.96	11.97	11.94	12.24	13,938,778	12.012	-0.13%
2007-08-24	0	38.25	38.25	38.45	38.20	39.40	3,447,805	132,829,445	38.526	11.99	11.99	12.05	11.97	12.35	10,999,411	12.076	-2.42%
2007-08-23	0	39.20	39.25	39.30	38.45	39.70	4,717,653	183,755,250	38.951	12.29	12.30	12.32	12.05	12.44	15,050,563	12.209	1.29%
2007-08-22	0	38.70	38.70	38.75	38.10	38.85	2,354,059	90,911,352	38.619	12.13	12.13	12.15	11.94	12.18	7,510,072	12.105	1.57%
2007-08-21	0	38.10	38.05	38.10	37.75	39.70	2,788,583	107,135,725	38.419	11.94	11.93	11.94	11.83	12.44	8,896,318	12.043	-0.91%
2007-08-20	0	38.45	38.50	38.70	37.55	39.35	3,950,628	152,279,293	38.546	12.05	12.07	12.13	11.77	12.33	12,603,550	12.082	0.52%
2007-08-17	0	38.25	38.25	38.40	37.70	38.50	4,046,236	153,935,993	38.044	11.99	11.99	12.04	11.82	12.07	12,908,565	11.925	-0.26%
2007-08-16	0	38.35	38.25	38.40	37.45	38.50	4,710,965	178,155,498	37.817	12.02	11.99	12.04	11.74	12.07	15,029,226	11.854	-0.13%
2007-08-15	0	38.40	38.35	38.40	38.05	38.90	1,983,071	75,728,828	38.188	12.04	12.02	12.04	11.93	12.19	6,326,522	11.970	-1.79%
2007-08-14	0	39.10	39.05	39.10	38.20	39.10	2,478,755	95,930,034	38.701	12.26	12.24	12.26	11.97	12.26	7,907,885	12.131	2.09%
2007-08-13	0	38.30	38.20	38.30	38.10	38.70	1,529,057	58,480,172	38.246	12.01	11.97	12.01	11.94	12.13	4,878,097	11.988	0.26%
2007-08-10	0	38.20	38.15	38.20	37.80	38.45	4,049,896	154,170,674	38.068	11.97	11.96	11.97	11.85	12.05	12,920,241	11.932	0.13%
2007-08-09	0	38.15	38.05	38.20	38.00	38.85	2,982,975	114,095,179	38.249	11.96	11.93	11.97	11.91	12.18	9,516,480	11.989	-1.17%
2007-08-08	0	38.60	38.75	38.80	38.05	38.75	2,211,000	84,817,880	38.362	12.10	12.15	12.16	11.93	12.15	7,053,676	12.025	0.52%
2007-08-07	0	38.40	38.30	38.35	38.00	38.50	2,677,543	102,189,002	38.165	12.04	12.01	12.02	11.91	12.07	8,542,071	11.963	0.92%
2007-08-06	0	38.05	38.00	38.05	38.00	38.60	2,224,745	84,853,449	38.141	11.93	11.91	11.93	11.91	12.10	7,097,526	11.955	-1.42%
2007-08-03	0	38.60	38.55	38.65	38.55	39.00	1,463,400	56,639,811	38.704	12.10	12.08	12.11	12.08	12.22	4,668,634	12.132	0.26%
2007-08-02	0	38.50	38.60	38.80	38.50	39.80	2,992,943	116,935,503	39.070	12.07	12.10	12.16	12.07	12.48	9,548,281	12.247	-0.13%
2007-08-01	0	38.55	38.50	38.55	38.50	39.20	3,358,805	130,017,001	38.709	12.08	12.07	12.08	12.07	12.29	10,715,478	12.134	-1.15%
2007-07-31	0	39.00	38.95	39.05	38.70	39.20	3,586,266	139,793,319	38.980	12.22	12.21	12.24	12.13	12.29	11,441,139	12.218	0.00%
2007-07-30	0	39.00	39.10	39.15	38.90	39.95	2,719,545	106,420,619	39.132	12.22	12.26	12.27	12.19	12.52	8,676,069	12.266	-0.76%
2007-07-27	0	39.30	39.20	39.30	39.05	39.55	2,299,960	90,309,494	39.266	12.32	12.29	12.32	12.24	12.40	7,337,482	12.308	-0.13%
2007-07-26	0	39.35	39.35	39.50	39.30	39.75	1,422,049	56,142,627	39.480	12.33	12.33	12.38	12.32	12.46	4,536,713	12.375	-0.38%
2007-07-25	0	39.50	39.50	39.55	39.40	39.85	2,088,292	82,515,744	39.514	12.38	12.38	12.40	12.35	12.49	6,662,205	12.386	-0.38%
2007-07-24	0	39.65	39.60	39.85	39.45	40.05	2,781,851	110,321,150	39.657	12.43	12.41	12.49	12.37	12.55	8,874,842	12.431	-0.63%
2007-07-23	0	39.90	39.75	39.95	39.75	40.35	1,706,979	68,251,485	39.984	12.51	12.46	12.52	12.46	12.65	5,445,715	12.533	-0.13%
2007-07-20	0	39.95	39.85	40.00	39.50	40.40	981,089	39,129,374	39.884	12.52	12.49	12.54	12.38	12.66	3,129,934	12.502	0.13%
2007-07-19	0	39.90	39.80	39.90	39.50	40.00	1,690,658	67,332,150	39.826	12.51	12.48	12.51	12.38	12.54	5,393,647	12.484	-0.37%
2007-07-18	0	40.05	40.00	40.05	39.85	40.45	2,392,043	95,646,768	39.985	12.55	12.54	12.55	12.49	12.68	7,631,251	12.534	-0.50%
2007-07-17	0	40.25	40.25	40.30	39.40	40.35	4,476,079	178,333,662	39.841	12.62	12.62	12.63	12.35	12.65	14,279,878	12.488	2.29%
2007-07-16	0	39.35	39.30	39.35	39.05	39.50	1,778,204	69,950,618	39.338	12.33	12.32	12.33	12.24	12.38	5,672,942	12.331	0.00%
2007-07-13	0	39.35	39.30	39.35	39.15	40.20	2,286,643	90,349,563	39.512	12.33	12.32	12.33	12.27	12.60	7,294,997	12.385	0.00%
2007-07-12	0	39.35	39.35	39.40	39.25	39.90	2,004,763	79,334,646	39.573	12.33	12.33	12.35	12.30	12.51	6,395,725	12.404	-0.63%
2007-07-11	0	39.60	39.60	39.65	39.60	39.85	1,806,779	71,760,125	39.717	12.41	12.41	12.43	12.41	12.49	5,764,104	12.449	0.51%
2007-07-10	0	39.40	39.35	39.40	39.35	39.75	2,156,294	85,012,366	39.425	12.35	12.33	12.35	12.33	12.46	6,879,149	12.358	0.13%
2007-07-09	0	39.35	39.30	39.35	39.25	40.80	4,425,184	175,197,311	39.591	12.33	12.32	12.33	12.30	12.79	14,117,509	12.410	-1.63%
2007-07-06	0	40.00	39.95	40.05	39.35	40.15	2,870,051	114,381,746	39.854	12.54	12.52	12.55	12.33	12.59	9,156,223	12.492	1.39%
2007-07-05	0	39.45	39.20	39.45	39.10	39.90	1,466,495	57,664,181	39.321	12.37	12.29	12.37	12.26	12.51	4,678,508	12.325	0.00%
2007-07-04	0	39.45	39.45	39.60	39.40	40.45	1,729,320	68,605,157	39.672	12.37	12.37	12.41	12.35	12.68	5,516,989	12.435	-0.88%
2007-07-03	0	39.80	39.45	39.50	39.50	40.95	3,597,738	144,550,727	40.178	12.48	12.37	12.38	12.38	12.84	11,477,737	12.594	0.89%
2007-06-29	0	39.45	39.40	39.50	39.35	40.90	2,397,139	95,683,550	39.916	12.37	12.35	12.38	12.33	12.82	7,647,508	12.512	-1.37%
2007-06-28	0	40.00	39.95	40.05	39.90	40.80	4,049,127	163,366,149	40.346	12.54	12.52	12.55	12.51	12.79	12,917,788	12.647	1.14%
2007-06-27	0	39.55	39.55	39.65	38.50	39.85	4,905,305	193,276,067	39.401	12.40	12.40	12.43	12.07	12.49	15,649,222	12.351	2.99%
2007-06-26	0	38.40	38.40	38.45	38.30	39.15	2,857,849	110,283,109	38.590	12.04	12.04	12.05	12.01	12.27	9,117,295	12.096	-0.26%
2007-06-25	0	38.50	38.30	38.35	38.35	39.90	3,376,348	131,200,272	38.859	12.07	12.01	12.02	12.02	12.51	10,771,445	12.180	-2.28%
2007-06-22	0	39.40	39.35	39.40	39.40	40.40	2,646,801	105,202,601	39.747	12.35	12.33	12.35	12.35	12.66	8,443,996	12.459	-2.23%
2007-06-21	0	40.30	40.05	40.25	39.60	40.30	2,495,998	99,689,261	39.940	12.63	12.55	12.62	12.41	12.63	7,962,895	12.519	1.13%
2007-06-20	0	39.85	39.90	39.95	38.00	40.00	3,827,434	151,367,847	39.548	12.49	12.51	12.52	11.91	12.54	12,210,528	12.397	-0.25%
2007-06-18	0	39.95	39.80	39.85	39.45	40.05	1,409,728	55,968,992	39.702	12.52	12.48	12.49	12.37	12.55	4,497,406	12.445	0.63%
2007-06-15	0	39.70	39.50	39.85	39.35	39.85	1,840,412	72,728,179	39.517	12.44	12.38	12.49	12.33	12.49	5,871,402	12.387	0.63%
2007-06-14	0	39.45	39.35	39.40	39.30	39.75	2,253,195	88,909,526	39.459	12.37	12.33	12.35	12.32	12.46	7,188,289	12.369	0.64%
2007-06-13	0	39.20	39.10	39.25	39.05	39.90	2,602,688	102,261,336	39.291	12.29	12.26	12.30	12.24	12.51	8,303,264	12.316	-0.63%
2007-06-12	0	39.45	39.40	39.50	39.40	40.30	1,827,535	72,268,920	39.544	12.37	12.35	12.38	12.35	12.63	5,830,321	12.395	-1.37%
2007-06-11	0	40.00	39.85	40.00	39.85	40.25	1,070,053	42,758,947	39.960	12.54	12.49	12.54	12.49	12.62	3,413,753	12.525	0.38%
2007-06-08	0	39.85	39.90	39.95	39.55	40.40	3,045,745	121,678,232	39.950	12.49	12.51	12.52	12.40	12.66	9,716,733	12.523	-1.97%
2007-06-07	0	40.65	40.60	40.75	40.00	40.80	2,366,436	95,985,181	40.561	12.74	12.73	12.77	12.54	12.79	7,549,558	12.714	0.12%
2007-06-06	0	40.60	40.15	40.60	40.15	41.00	1,616,267	65,526,154	40.542	12.73	12.59	12.73	12.59	12.85	5,156,320	12.708	0.87%
2007-06-05	0	40.25	40.35	40.50	39.80	40.65	2,026,000	81,417,215	40.186	12.62	12.65	12.69	12.48	12.74	6,463,477	12.597	0.00%
2007-06-04	0	40.25	39.95	40.00	39.70	40.25	1,589,047	63,457,132	39.934	12.62	12.52	12.54	12.44	12.62	5,069,481	12.517	1.51%
2007-06-01	0	39.65	39.55	39.70	39.50	41.10	1,852,754	74,614,541	40.272	12.43	12.40	12.44	12.38	12.88	5,910,776	12.623	-1.73%
2007-05-31	0	40.35	40.20	40.35	39.40	40.80	4,013,600	161,255,279	40.177	12.65	12.60	12.65	12.35	12.79	12,804,447	12.594	2.41%
2007-05-30	0	39.40	39.35	39.40	39.30	39.95	3,190,000	126,389,837	39.621	12.35	12.33	12.35	12.32	12.52	10,176,945	12.419	0.25%
2007-05-29	0	39.30	39.20	39.25	39.25	39.95	1,579,094	62,610,619	39.650	12.32	12.29	12.30	12.30	12.52	5,037,728	12.428	0.26%
2007-05-28	0	39.20	39.25	39.30	39.00	39.75	4,080,287	160,476,080	39.330	12.29	12.30	12.32	12.22	12.46	13,017,196	12.328	-2.24%
2007-05-25	0	40.10	39.50	40.15	39.45	40.30	4,179,244	166,694,637	39.886	12.57	12.38	12.59	12.37	12.63	13,332,895	12.503	-0.50%
2007-05-23	0	40.30	40.35	40.40	40.25	41.00	2,204,359	89,286,054	40.504	12.63	12.65	12.66	12.62	12.85	7,032,489	12.696	-0.62%
2007-05-22	0	40.55	40.55	40.60	40.50	41.70	865,675	35,402,783	40.896	12.71	12.71	12.73	12.69	13.07	2,761,733	12.819	-1.70%
2007-05-21	0	41.25	41.20	41.25	41.20	41.75	1,712,497	71,187,452	41.569	12.93	12.91	12.93	12.91	13.09	5,463,319	13.030	0.12%
2007-05-18	0	41.20	40.85	41.10	40.75	41.75	1,188,053	48,687,269	40.981	12.91	12.80	12.88	12.77	13.09	3,790,204	12.846	-0.72%
2007-05-17	0	41.50	41.10	41.50	40.70	41.75	2,720,031	112,077,721	41.205	13.01	12.88	13.01	12.76	13.09	8,677,619	12.916	1.84%
2007-05-16	0	40.75	40.70	40.75	40.05	40.75	1,603,703	64,948,020	40.499	12.77	12.76	12.77	12.55	12.77	5,116,237	12.694	1.75%
2007-05-15	0	40.05	40.00	40.05	39.90	41.00	2,557,997	103,351,014	40.403	12.55	12.54	12.55	12.51	12.85	8,160,688	12.664	0.38%
2007-05-14	0	39.90	39.90	40.00	39.90	40.65	2,978,501	119,813,080	40.226	12.51	12.51	12.54	12.51	12.74	9,502,207	12.609	-0.25%
2007-05-11	0	40.00	39.95	40.00	39.85	40.50	2,050,411	82,171,402	40.076	12.54	12.52	12.54	12.49	12.69	6,541,354	12.562	-0.87%
2007-05-10	0	40.35	40.25	40.35	39.90	40.65	1,810,222	72,934,066	40.290	12.65	12.62	12.65	12.51	12.74	5,775,088	12.629	-0.49%
2007-05-09	0	40.55	40.60	40.65	40.00	40.70	2,000,860	80,854,590	40.410	12.71	12.73	12.74	12.54	12.76	6,383,273	12.667	1.37%
2007-05-08	0	40.00	39.80	40.25	39.70	41.75	3,839,750	154,425,988	40.218	12.54	12.48	12.62	12.44	13.09	12,249,820	12.606	-3.15%
2007-05-07	0	41.30	41.30	41.35	41.25	42.05	2,021,888	84,558,246	41.821	12.95	12.95	12.96	12.93	13.18	6,450,358	13.109	-1.08%
2007-05-04	0	41.75	41.60	41.75	41.60	42.00	2,742,660	114,408,008	41.714	13.09	13.04	13.09	13.04	13.17	8,749,812	13.075	1.58%
2007-05-03	0	41.10	41.05	41.10	40.85	41.60	2,989,277	122,937,418	41.126	12.88	12.87	12.88	12.80	13.04	9,536,585	12.891	0.98%
2007-05-02	0	40.70	40.65	40.70	40.10	40.95	2,591,424	104,801,115	40.442	12.76	12.74	12.76	12.57	12.84	8,267,329	12.677	3.69%
2007-04-30	0	39.25	39.25	39.35	39.25	40.30	2,616,870	103,763,120	39.652	12.30	12.30	12.33	12.30	12.63	8,348,509	12.429	-2.80%
2007-04-27	0	41.65	41.65	41.70	41.50	42.10	3,292,442	137,555,101	41.779	12.66	12.66	12.67	12.61	12.79	10,834,118	12.696	0.24%
2007-04-26	0	41.55	41.50	41.55	41.35	41.80	2,281,127	94,885,374	41.596	12.63	12.61	12.63	12.57	12.70	7,506,282	12.641	1.09%
2007-04-25	0	41.10	41.00	41.10	40.35	42.45	4,107,664	168,745,147	41.081	12.49	12.46	12.49	12.26	12.90	13,516,690	12.484	-2.84%
2007-04-24	0	42.30	42.25	42.30	42.15	42.55	1,053,041	44,622,347	42.375	12.85	12.84	12.85	12.81	12.93	3,465,139	12.878	-0.24%
2007-04-23	0	42.40	42.00	42.45	41.00	42.45	1,779,100	74,930,765	42.117	12.89	12.76	12.90	12.46	12.90	5,854,311	12.799	1.80%
2007-04-20	0	41.65	41.50	41.75	41.05	41.90	1,270,002	52,605,777	41.422	12.66	12.61	12.69	12.47	12.73	4,179,072	12.588	1.22%
2007-04-19	0	41.15	41.00	41.10	40.95	42.20	2,024,446	83,867,626	41.427	12.51	12.46	12.49	12.44	12.82	6,661,647	12.590	-2.02%
2007-04-18	0	42.00	42.00	42.20	40.90	42.70	1,518,245	64,016,228	42.165	12.76	12.76	12.82	12.43	12.98	4,995,941	12.814	-1.41%
2007-04-17	0	42.60	42.25	42.70	41.95	42.70	1,550,152	65,666,559	42.361	12.95	12.84	12.98	12.75	12.98	5,100,934	12.873	1.07%
2007-04-16	0	42.15	42.15	42.20	41.05	42.20	3,348,114	140,103,427	41.845	12.81	12.81	12.82	12.47	12.82	11,017,313	12.717	2.80%
2007-04-13	0	41.00	40.95	41.00	40.95	42.10	2,821,920	117,154,895	41.516	12.46	12.44	12.46	12.44	12.79	9,285,817	12.617	-1.32%
2007-04-12	0	41.55	41.50	41.60	40.90	41.60	1,638,600	67,567,504	41.235	12.63	12.61	12.64	12.43	12.64	5,391,981	12.531	0.00%
2007-04-11	0	41.55	41.60	41.65	41.45	42.05	1,961,506	82,091,570	41.851	12.63	12.64	12.66	12.60	12.78	6,454,537	12.718	-1.07%
2007-04-10	0	42.00	41.95	42.00	41.55	42.00	3,599,382	150,469,427	41.804	12.76	12.75	12.76	12.63	12.76	11,844,136	12.704	2.56%
2007-04-04	0	40.95	40.85	40.95	40.85	41.20	2,264,685	92,677,887	40.923	12.44	12.41	12.44	12.41	12.52	7,452,178	12.436	0.12%
2007-04-03	0	40.90	40.75	40.85	40.25	41.00	2,086,580	84,753,518	40.618	12.43	12.38	12.41	12.23	12.46	6,866,106	12.344	1.24%
2007-04-02	0	40.40	39.70	40.40	39.65	41.00	2,976,754	120,191,791	40.377	12.28	12.06	12.28	12.05	12.46	9,795,314	12.270	0.75%
2007-03-30	0	40.10	40.05	40.15	40.00	40.40	2,755,332	110,614,173	40.145	12.19	12.17	12.20	12.16	12.28	9,066,703	12.200	0.00%
2007-03-29	0	40.10	40.05	40.10	37.85	40.25	5,603,420	220,678,231	39.383	12.19	12.17	12.19	11.50	12.23	18,438,628	11.968	1.78%
2007-03-28	0	39.40	39.25	39.30	39.00	40.00	3,098,177	122,135,616	39.422	11.97	11.93	11.94	11.85	12.16	10,194,869	11.980	0.38%
2007-03-27	0	39.25	39.15	39.25	39.20	39.60	1,259,045	49,524,903	39.335	11.93	11.90	11.93	11.91	12.03	4,143,017	11.954	-0.51%
2007-03-26	0	39.45	39.40	39.45	39.20	39.75	1,579,241	62,303,032	39.451	11.99	11.97	11.99	11.91	12.08	5,196,655	11.989	0.13%
2007-03-23	0	39.40	39.35	39.40	39.20	39.50	2,398,623	94,485,019	39.391	11.97	11.96	11.97	11.91	12.00	7,892,915	11.971	0.77%
2007-03-22	0	39.10	39.05	39.10	38.70	39.25	4,450,294	173,157,580	38.909	11.88	11.87	11.88	11.76	11.93	14,644,149	11.824	1.56%
2007-03-21	0	38.50	38.50	38.55	38.00	38.55	2,524,811	96,883,978	38.373	11.70	11.70	11.72	11.55	11.72	8,308,150	11.661	1.18%
2007-03-20	0	38.05	38.00	38.20	38.00	38.60	1,728,535	66,252,504	38.329	11.56	11.55	11.61	11.55	11.73	5,687,922	11.648	0.13%
2007-03-19	0	38.00	37.95	38.00	37.85	38.20	2,788,040	105,906,440	37.986	11.55	11.53	11.55	11.50	11.61	9,174,332	11.544	-0.13%
2007-03-16	0	38.05	38.00	38.05	37.75	38.35	2,362,268	89,919,255	38.065	11.56	11.55	11.56	11.47	11.65	7,773,285	11.568	-0.39%
2007-03-15	0	38.20	38.20	38.25	37.90	38.50	2,400,442	91,498,817	38.117	11.61	11.61	11.62	11.52	11.70	7,898,901	11.584	0.26%
2007-03-14	0	38.10	38.05	38.10	38.00	38.80	3,781,090	145,276,402	38.422	11.58	11.56	11.58	11.55	11.79	12,442,065	11.676	-2.68%
2007-03-13	0	39.15	38.90	39.15	38.70	39.25	2,809,435	109,105,799	38.835	11.90	11.82	11.90	11.76	11.93	9,244,734	11.802	0.51%
2007-03-12	0	38.95	38.95	39.05	38.60	39.10	2,665,519	103,786,600	38.937	11.84	11.84	11.87	11.73	11.88	8,771,164	11.833	-0.13%
2007-03-09	0	39.00	38.95	39.00	38.80	40.25	7,395,945	291,457,728	39.408	11.85	11.84	11.85	11.79	12.23	24,337,116	11.976	-3.23%
2007-03-08	0	40.30	40.25	40.30	39.30	40.30	4,046,887	161,897,279	40.005	12.25	12.23	12.25	11.94	12.25	13,316,697	12.157	2.28%
2007-03-07	0	39.40	39.40	39.55	39.00	39.70	3,398,107	133,938,372	39.416	11.97	11.97	12.02	11.85	12.06	11,181,820	11.978	-0.51%
2007-03-06	0	39.60	39.50	39.55	38.90	39.65	3,548,577	139,161,078	39.216	12.03	12.00	12.02	11.82	12.05	11,676,957	11.918	1.80%
2007-03-05	0	38.90	38.85	38.90	38.85	39.35	3,169,450	123,873,048	39.083	11.82	11.81	11.82	11.81	11.96	10,429,400	11.877	-1.64%
2007-03-02	0	39.55	39.55	39.60	38.35	39.60	3,563,023	139,760,139	39.225	12.02	12.02	12.03	11.65	12.03	11,724,493	11.920	3.13%
2007-03-01	0	38.35	38.35	38.40	38.30	39.80	4,129,500	160,550,000	38.879	11.65	11.65	11.67	11.64	12.10	13,588,543	11.815	-3.03%
2007-02-28	0	39.55	39.30	39.40	38.80	39.60	3,628,540	142,553,178	39.287	12.02	11.94	11.97	11.79	12.03	11,940,083	11.939	0.25%
2007-02-27	0	39.45	39.30	39.40	39.40	40.65	3,865,866	155,041,492	40.105	11.99	11.94	11.97	11.97	12.35	12,721,029	12.188	-2.71%
2007-02-26	0	40.55	40.55	40.60	40.00	40.60	2,382,288	96,099,567	40.339	12.32	12.32	12.34	12.16	12.34	7,839,163	12.259	1.76%
2007-02-23	0	39.85	39.80	39.85	39.20	40.10	1,815,810	72,302,900	39.819	12.11	12.10	12.11	11.91	12.19	5,975,109	12.101	0.76%
2007-02-22	0	39.55	39.45	39.55	39.30	39.95	1,996,258	78,781,228	39.464	12.02	11.99	12.02	11.94	12.14	6,568,892	11.993	-0.63%
2007-02-21	0	39.80	39.85	40.10	39.30	40.20	1,417,992	56,633,661	39.939	12.10	12.11	12.19	11.94	12.22	4,666,048	12.137	0.00%
2007-02-16	0	39.80	39.80	39.90	39.40	39.95	1,691,668	67,147,171	39.693	12.10	12.10	12.13	11.97	12.14	5,566,607	12.062	0.13%
2007-02-15	0	39.75	39.70	39.75	39.20	39.85	1,255,702	49,853,876	39.702	12.08	12.06	12.08	11.91	12.11	4,132,016	12.065	0.25%
2007-02-14	0	39.65	39.35	39.65	39.25	39.80	2,848,190	112,650,467	39.552	12.05	11.96	12.05	11.93	12.10	9,372,261	12.020	0.63%
2007-02-13	0	39.40	39.30	39.40	39.20	39.75	4,310,569	170,196,542	39.484	11.97	11.94	11.97	11.91	12.08	14,184,370	11.999	0.00%
2007-02-12	0	39.40	39.20	39.45	38.95	39.45	1,745,634	68,129,968	39.029	11.97	11.91	11.99	11.84	11.99	5,744,188	11.861	1.55%
2007-02-09	0	38.80	38.65	38.70	38.65	39.25	2,970,009	115,490,275	38.885	11.79	11.75	11.76	11.75	11.93	9,773,119	11.817	-1.52%
2007-02-08	0	39.40	39.35	39.60	38.75	39.60	3,215,049	125,975,146	39.183	11.97	11.96	12.03	11.78	12.03	10,579,449	11.908	0.77%
2007-02-07	0	39.10	39.00	39.10	38.80	39.80	2,156,169	84,779,596	39.320	11.88	11.85	11.88	11.79	12.10	7,095,095	11.949	0.39%
2007-02-06	0	38.95	38.90	39.00	38.55	39.30	1,917,532	74,787,949	39.002	11.84	11.82	11.85	11.72	11.94	6,309,836	11.853	0.13%
2007-02-05	0	38.90	38.85	38.90	38.60	40.00	2,126,900	83,158,490	39.098	11.82	11.81	11.82	11.73	12.16	6,998,783	11.882	-1.64%
2007-02-02	0	39.55	39.35	39.50	39.35	40.00	3,572,189	141,773,420	39.688	12.02	11.96	12.00	11.96	12.16	11,754,654	12.061	0.25%
2007-02-01	0	39.45	39.25	39.50	38.70	39.50	4,028,990	157,292,207	39.040	11.99	11.93	12.00	11.76	12.00	13,257,805	11.864	2.20%
2007-01-31	0	38.60	38.40	38.60	38.20	38.95	3,287,236	127,290,850	38.723	11.73	11.67	11.73	11.61	11.84	10,816,987	11.768	-0.39%
2007-01-30	0	38.75	38.70	38.75	38.20	38.80	2,004,543	77,506,337	38.665	11.78	11.76	11.78	11.61	11.79	6,596,154	11.750	1.31%
2007-01-29	0	38.25	38.15	38.25	37.85	38.40	1,754,649	67,089,221	38.235	11.62	11.59	11.62	11.50	11.67	5,773,853	11.619	1.06%
2007-01-26	0	37.85	37.80	37.85	37.70	38.40	2,583,955	97,956,310	37.909	11.50	11.49	11.50	11.46	11.67	8,502,769	11.521	-0.53%
2007-01-25	0	38.05	38.00	38.05	38.00	38.55	895,232	34,237,091	38.244	11.56	11.55	11.56	11.55	11.72	2,945,853	11.622	-1.17%
2007-01-24	0	38.50	38.55	38.60	38.05	38.65	1,874,617	71,642,531	38.217	11.70	11.72	11.73	11.56	11.75	6,168,620	11.614	-0.52%
2007-01-23	0	38.70	38.55	38.60	38.15	38.70	1,283,895	49,332,957	38.424	11.76	11.72	11.73	11.59	11.76	4,224,788	11.677	0.39%
2007-01-22	0	38.55	38.30	38.55	38.30	38.70	1,385,414	53,455,616	38.585	11.72	11.64	11.72	11.64	11.76	4,558,847	11.726	0.65%
2007-01-19	0	38.30	38.15	38.20	38.00	38.45	932,957	35,666,908	38.230	11.64	11.59	11.61	11.55	11.68	3,069,991	11.618	0.39%
2007-01-18	0	38.15	38.15	38.20	37.80	38.25	1,112,576	42,332,345	38.049	11.59	11.59	11.61	11.49	11.62	3,661,045	11.563	0.00%
2007-01-17	0	38.15	37.95	38.20	37.65	38.30	1,945,689	73,741,249	37.900	11.59	11.53	11.61	11.44	11.64	6,402,489	11.518	0.00%
2007-01-16	0	38.15	38.00	38.30	37.60	38.45	1,223,550	46,526,525	38.026	11.59	11.55	11.64	11.43	11.68	4,026,217	11.556	0.13%
2007-01-15	0	38.10	37.80	38.05	37.70	38.20	1,175,752	44,686,225	38.007	11.58	11.49	11.56	11.46	11.61	3,868,933	11.550	0.66%
2007-01-12	0	37.85	37.80	37.85	37.80	38.60	1,916,519	72,873,107	38.024	11.50	11.49	11.50	11.49	11.73	6,306,502	11.555	-1.30%
2007-01-11	0	38.35	38.05	38.40	37.65	38.95	937,399	35,992,506	38.396	11.65	11.56	11.67	11.44	11.84	3,084,608	11.668	-1.29%
2007-01-10	0	38.85	38.55	38.85	38.45	39.00	2,010,400	77,981,936	38.789	11.81	11.72	11.81	11.68	11.85	6,615,427	11.788	0.13%
2007-01-09	0	38.80	38.65	38.80	38.35	38.80	1,670,032	64,523,514	38.636	11.79	11.75	11.79	11.65	11.79	5,495,412	11.741	0.65%
2007-01-08	0	38.55	38.40	38.55	38.20	38.80	1,997,398	76,810,843	38.455	11.72	11.67	11.72	11.61	11.79	6,572,643	11.686	1.31%
2007-01-05	0	38.05	38.05	38.30	37.90	38.30	2,154,035	82,201,229	38.162	11.56	11.56	11.64	11.52	11.64	7,088,073	11.597	0.00%
2007-01-04	0	38.05	37.95	38.05	37.85	38.10	2,296,490	87,173,100	37.959	11.56	11.53	11.56	11.50	11.58	7,556,836	11.536	-0.13%
2007-01-03	0	38.10	38.05	38.25	37.75	38.30	2,133,977	81,080,281	37.995	11.58	11.56	11.62	11.47	11.64	7,022,070	11.546	-0.78%
2007-01-02	0	38.40	38.45	38.50	37.65	38.50	2,153,452	81,741,061	37.958	11.67	11.68	11.70	11.44	11.70	7,086,155	11.535	0.79%
2006-12-29	0	38.10	37.90	37.95	37.40	38.15	1,250,277	47,264,960	37.804	11.58	11.52	11.53	11.37	11.59	4,114,165	11.488	0.53%
2006-12-28	0	37.90	37.75	37.85	37.50	37.95	2,320,394	87,700,126	37.795	11.52	11.47	11.50	11.40	11.53	7,635,495	11.486	0.80%
2006-12-27	0	37.60	37.55	37.60	37.30	37.80	661,640	24,788,149	37.465	11.43	11.41	11.43	11.34	11.49	2,177,194	11.385	-0.40%
2006-12-22	0	37.75	37.65	37.80	37.35	37.80	1,852,486	69,605,477	37.574	11.47	11.44	11.49	11.35	11.49	6,095,795	11.419	1.07%
2006-12-21	0	37.35	37.35	37.40	37.20	37.65	1,465,681	54,871,219	37.437	11.35	11.35	11.37	11.30	11.44	4,822,974	11.377	-0.93%
2006-12-20	0	37.70	37.65	37.70	37.25	37.80	2,688,519	101,110,698	37.608	11.46	11.44	11.46	11.32	11.49	8,846,848	11.429	1.34%
2006-12-19	0	37.20	37.25	37.35	37.20	37.45	2,588,761	96,628,144	37.326	11.30	11.32	11.35	11.30	11.38	8,518,584	11.343	-0.40%
2006-12-18	0	37.35	37.35	37.40	37.20	37.45	1,869,180	69,821,930	37.354	11.35	11.35	11.37	11.30	11.38	6,150,729	11.352	0.27%
2006-12-15	0	37.25	37.05	37.25	36.95	37.40	2,717,590	101,191,769	37.236	11.32	11.26	11.32	11.23	11.37	8,942,509	11.316	0.27%
2006-12-14	0	37.15	37.15	37.20	36.60	37.35	5,158,531	190,883,775	37.004	11.29	11.29	11.30	11.12	11.35	16,974,676	11.245	2.06%
2006-12-13	0	36.40	36.30	36.40	36.25	36.65	1,852,554	67,295,060	36.326	11.06	11.03	11.06	11.02	11.14	6,096,019	11.039	-0.27%
2006-12-12	0	36.50	36.45	36.50	36.20	36.75	2,590,072	94,166,967	36.357	11.09	11.08	11.09	11.00	11.17	8,522,898	11.049	0.00%
2006-12-11	0	36.50	36.50	36.60	36.45	36.75	1,690,673	61,969,937	36.654	11.09	11.09	11.12	11.08	11.17	5,563,333	11.139	0.27%
2006-12-08	0	36.40	36.40	36.55	36.40	36.90	1,911,231	69,947,514	36.598	11.06	11.06	11.11	11.06	11.21	6,289,102	11.122	0.00%
2006-12-07	0	36.40	36.35	36.40	36.30	36.95	2,429,650	88,752,256	36.529	11.06	11.05	11.06	11.03	11.23	7,995,013	11.101	-0.14%
2006-12-06	0	36.45	36.35	36.40	36.35	37.10	3,203,437	117,958,023	36.822	11.08	11.05	11.06	11.05	11.27	10,541,238	11.190	-0.41%
2006-12-05	0	36.60	36.55	36.60	36.50	36.95	1,884,275	69,409,248	36.836	11.12	11.11	11.12	11.09	11.23	6,200,400	11.194	0.27%
2006-12-04	0	36.50	36.45	36.50	35.90	36.75	3,370,921	122,746,299	36.413	11.09	11.08	11.09	10.91	11.17	11,092,361	11.066	0.83%
2006-12-01	0	36.20	36.20	36.30	35.90	37.00	2,891,531	105,679,087	36.548	11.00	11.00	11.03	10.91	11.24	9,514,879	11.107	-1.36%
2006-11-30	0	36.70	36.70	36.85	36.40	37.00	2,840,059	104,560,609	36.816	11.15	11.15	11.20	11.06	11.24	9,345,506	11.188	0.55%
2006-11-29	0	36.50	36.45	36.50	36.05	36.55	1,402,530	50,920,383	36.306	11.09	11.08	11.09	10.96	11.11	4,615,169	11.033	1.11%
2006-11-28	0	36.10	36.10	36.25	36.10	36.50	1,652,064	59,949,380	36.288	10.97	10.97	11.02	10.97	11.09	5,436,286	11.028	-0.41%
2006-11-27	0	36.25	36.25	36.30	36.25	36.45	1,415,910	51,441,619	36.331	11.02	11.02	11.03	11.02	11.08	4,659,197	11.041	-0.41%
2006-11-24	0	36.40	36.35	36.40	36.30	36.55	1,880,130	68,439,840	36.402	11.06	11.05	11.06	11.03	11.11	6,186,761	11.062	-0.68%
2006-11-23	0	36.65	36.60	36.65	36.55	37.00	957,943	35,088,314	36.629	11.14	11.12	11.14	11.11	11.24	3,152,210	11.131	-0.54%
2006-11-22	0	36.85	36.70	36.90	36.40	36.90	1,415,930	51,912,101	36.663	11.20	11.15	11.21	11.06	11.21	4,659,263	11.142	0.55%
2006-11-21	0	36.65	36.65	36.70	36.65	36.85	1,050,996	38,644,432	36.769	11.14	11.14	11.15	11.14	11.20	3,458,410	11.174	0.69%
2006-11-20	0	36.40	36.40	36.45	36.30	37.15	1,274,851	46,768,029	36.685	11.06	11.06	11.08	11.03	11.29	4,195,028	11.148	-1.36%
2006-11-17	0	36.90	36.85	36.95	36.40	36.95	1,996,143	73,151,329	36.646	11.21	11.20	11.23	11.06	11.23	6,568,513	11.137	0.82%
2006-11-16	0	36.60	36.60	36.70	36.45	36.80	1,714,292	62,675,158	36.560	11.12	11.12	11.15	11.08	11.18	5,641,054	11.111	-0.27%
2006-11-15	0	36.70	36.60	36.80	36.55	36.80	1,426,480	52,269,357	36.642	11.15	11.12	11.18	11.11	11.18	4,693,979	11.135	0.00%
2006-11-14	0	36.70	36.65	36.70	36.40	36.85	1,551,167	56,746,629	36.583	11.15	11.14	11.15	11.06	11.20	5,104,274	11.117	0.69%
2006-11-13	0	36.45	36.40	36.45	36.30	36.45	1,578,287	57,414,913	36.378	11.08	11.06	11.08	11.03	11.08	5,193,515	11.055	-0.14%
2006-11-10	0	36.50	36.45	36.50	36.40	36.70	1,557,706	56,867,536	36.507	11.09	11.08	11.09	11.06	11.15	5,125,791	11.094	0.27%
2006-11-09	0	36.40	36.40	36.45	36.30	36.75	1,587,412	57,899,184	36.474	11.06	11.06	11.08	11.03	11.17	5,223,542	11.084	-0.68%
2006-11-08	0	36.65	36.40	36.75	36.30	36.70	1,365,950	49,777,580	36.442	11.14	11.06	11.17	11.03	11.15	4,494,799	11.074	0.41%
2006-11-07	0	36.50	36.50	36.60	36.35	36.95	2,986,558	109,126,132	36.539	11.09	11.09	11.12	11.05	11.23	9,827,576	11.104	0.27%
2006-11-06	0	36.40	36.45	36.50	35.85	36.55	2,239,500	81,486,892	36.386	11.06	11.08	11.09	10.89	11.11	7,369,305	11.058	0.00%
2006-11-03	0	36.40	36.40	36.45	36.25	36.70	2,106,530	76,642,140	36.383	11.06	11.06	11.08	11.02	11.15	6,931,753	11.057	-0.14%
2006-11-02	0	36.45	36.40	36.45	36.20	36.45	1,393,780	50,686,641	36.366	11.08	11.06	11.08	11.00	11.08	4,586,376	11.052	0.28%
2006-11-01	0	36.35	36.35	36.40	36.35	36.80	1,065,719	38,867,018	36.470	11.05	11.05	11.06	11.05	11.18	3,506,858	11.083	-0.68%
2006-10-31	0	36.60	36.30	36.60	36.20	36.75	1,116,279	40,725,086	36.483	11.12	11.03	11.12	11.00	11.17	3,673,231	11.087	0.55%
2006-10-27	0	36.40	36.30	36.40	35.95	36.45	2,187,763	79,454,354	36.318	11.06	11.03	11.06	10.93	11.08	7,199,059	11.037	0.97%
2006-10-26	0	36.05	36.10	36.15	36.00	36.30	2,751,743	99,288,123	36.082	10.96	10.97	10.99	10.94	11.03	9,054,893	10.965	-0.14%
2006-10-25	0	36.10	36.05	36.10	35.90	36.20	2,706,810	97,596,413	36.056	10.97	10.96	10.97	10.91	11.00	8,907,036	10.957	0.14%
2006-10-24	0	36.05	36.00	36.05	36.00	36.25	3,301,407	119,139,734	36.088	10.96	10.94	10.96	10.94	11.02	10,863,618	10.967	-0.41%
2006-10-23	0	36.20	36.15	36.20	36.15	36.45	1,681,641	61,020,972	36.287	11.00	10.99	11.00	10.99	11.08	5,533,612	11.027	-0.28%
2006-10-20	0	36.30	36.25	36.30	36.15	36.50	1,953,058	70,849,940	36.276	11.03	11.02	11.03	10.99	11.09	6,426,738	11.024	0.28%
2006-10-19	0	36.20	36.20	36.25	36.15	36.55	1,800,289	65,363,930	36.307	11.00	11.00	11.02	10.99	11.11	5,924,036	11.034	-0.96%
2006-10-18	0	36.55	36.25	36.55	36.10	36.55	2,344,020	85,051,380	36.284	11.11	11.02	11.11	10.97	11.11	7,713,238	11.027	0.41%
2006-10-17	0	36.40	36.35	36.40	35.95	36.60	1,541,884	55,911,622	36.262	11.06	11.05	11.06	10.93	11.12	5,073,728	11.020	0.55%
2006-10-16	0	36.20	36.20	36.25	36.00	36.35	566,706	20,518,416	36.206	11.00	11.00	11.02	10.94	11.05	1,864,804	11.003	0.00%
2006-10-13	0	36.20	36.10	36.15	36.10	36.35	1,018,499	36,926,918	36.256	11.00	10.97	10.99	10.97	11.05	3,351,475	11.018	0.70%
2006-10-12	0	35.95	35.80	35.85	35.85	36.40	1,305,856	47,287,732	36.212	10.93	10.88	10.89	10.89	11.06	4,297,053	11.005	-0.28%
2006-10-11	0	36.05	36.05	36.10	36.00	36.35	1,228,511	44,405,814	36.146	10.96	10.96	10.97	10.94	11.05	4,042,541	10.985	0.14%
2006-10-10	0	36.00	35.95	36.00	35.90	36.30	2,066,218	74,473,195	36.043	10.94	10.93	10.94	10.91	11.03	6,799,102	10.953	-0.14%
2006-10-09	0	36.05	36.00	36.05	35.65	36.15	2,519,557	90,542,696	35.936	10.96	10.94	10.96	10.83	10.99	8,290,861	10.921	-0.14%
2006-10-06	0	36.10	36.10	36.45	36.00	36.70	2,367,600	86,003,405	36.325	10.97	10.97	11.08	10.94	11.15	7,790,831	11.039	-0.55%
2006-10-05	0	36.30	36.25	36.30	36.00	36.65	3,504,815	127,286,532	36.318	11.03	11.02	11.03	10.94	11.14	11,532,953	11.037	-0.14%
2006-10-04	0	36.35	36.30	36.40	35.95	36.75	4,073,687	148,132,859	36.363	11.05	11.03	11.06	10.93	11.17	13,404,885	11.051	-0.68%
2006-10-03	0	36.60	36.50	36.95	36.30	37.05	1,893,289	69,542,035	36.731	11.12	11.09	11.23	11.03	11.26	6,230,062	11.162	0.41%
2006-09-29	0	36.45	36.40	36.75	36.30	36.80	1,638,379	59,945,221	36.588	11.08	11.06	11.17	11.03	11.18	5,391,254	11.119	-0.95%
2006-09-28	0	36.80	36.50	36.75	36.30	37.00	2,226,514	82,252,300	36.942	11.18	11.09	11.17	11.03	11.24	7,326,573	11.227	0.14%
2006-09-27	0	36.75	36.65	36.75	36.35	37.75	2,016,687	74,391,557	36.888	11.17	11.14	11.17	11.05	11.47	6,636,115	11.210	0.68%
2006-09-26	0	36.50	36.50	36.55	36.40	36.70	1,601,789	58,551,156	36.554	11.09	11.09	11.11	11.06	11.15	5,270,851	11.108	-0.41%
2006-09-25	0	36.65	36.65	36.75	36.60	36.80	1,289,747	47,326,356	36.694	11.14	11.14	11.17	11.12	11.18	4,244,045	11.151	-0.27%
2006-09-22	0	36.75	36.65	36.70	36.50	37.00	992,805	36,582,375	36.847	11.17	11.14	11.15	11.09	11.24	3,266,927	11.198	-0.68%
2006-09-21	0	37.00	37.00	37.05	36.80	37.45	1,569,502	58,141,221	37.044	11.24	11.24	11.26	11.18	11.38	5,164,607	11.258	-0.94%
2006-09-20	0	37.35	37.35	37.40	36.50	37.40	1,423,561	52,794,321	37.086	11.35	11.35	11.37	11.09	11.37	4,684,374	11.270	1.49%
2006-09-19	0	36.80	36.85	36.95	36.65	37.35	1,003,578	37,273,705	37.141	11.18	11.20	11.23	11.14	11.35	3,302,376	11.287	-1.08%
2006-09-18	0	37.20	37.05	37.15	36.65	37.30	1,895,786	70,409,808	37.140	11.30	11.26	11.29	11.14	11.34	6,238,278	11.287	1.22%
2006-09-15	0	36.75	36.75	36.85	36.35	36.85	1,870,500	68,432,873	36.585	11.17	11.17	11.20	11.05	11.20	6,155,072	11.118	0.68%
2006-09-14	0	36.50	36.45	36.50	36.45	37.00	940,940	34,387,468	36.546	11.09	11.08	11.09	11.08	11.24	3,096,260	11.106	-0.41%
2006-09-13	0	36.65	36.60	36.65	36.20	36.70	1,485,592	54,230,755	36.504	11.14	11.12	11.14	11.00	11.15	4,888,493	11.094	1.24%
2006-09-12	0	36.20	36.05	36.10	36.10	36.55	1,651,876	60,114,906	36.392	11.00	10.96	10.97	10.97	11.11	5,435,667	11.059	-0.60%
2006-09-11	0	37.00	37.00	37.15	37.00	37.50	2,232,447	83,054,483	37.203	11.07	11.07	11.11	11.07	11.22	7,463,085	11.129	-1.07%
2006-09-08	0	37.40	37.35	37.40	37.20	37.60	881,192	32,867,585	37.299	11.19	11.17	11.19	11.13	11.25	2,945,831	11.157	0.27%
2006-09-07	0	37.30	37.15	37.30	37.10	37.30	2,257,100	84,279,011	37.340	11.16	11.11	11.16	11.10	11.16	7,545,500	11.169	-0.27%
2006-09-06	0	37.40	37.35	37.40	37.20	37.75	3,234,521	121,127,105	37.448	11.19	11.17	11.19	11.13	11.29	10,813,025	11.202	0.13%
2006-09-05	0	37.35	37.35	37.45	37.20	37.60	2,296,056	85,919,255	37.420	11.17	11.17	11.20	11.13	11.25	7,675,730	11.194	-0.27%
2006-09-04	0	37.45	37.40	37.45	37.30	37.75	1,307,247	48,873,042	37.386	11.20	11.19	11.20	11.16	11.29	4,370,135	11.183	0.94%
2006-09-01	0	37.10	37.00	37.10	37.00	37.25	1,450,488	53,905,845	37.164	11.10	11.07	11.10	11.07	11.14	4,848,991	11.117	-0.27%
2006-08-31	0	37.20	37.15	37.20	36.95	37.75	2,203,500	81,814,541	37.129	11.13	11.11	11.13	11.05	11.29	7,366,315	11.107	0.54%
2006-08-30	0	37.00	36.95	37.00	36.85	37.10	1,476,144	54,485,811	36.911	11.07	11.05	11.07	11.02	11.10	4,934,759	11.041	0.95%
2006-08-29	0	36.65	36.65	36.70	36.60	37.00	1,614,233	59,271,066	36.718	10.96	10.96	10.98	10.95	11.07	5,396,391	10.983	0.14%
2006-08-28	0	36.60	36.55	36.60	36.50	36.90	889,700	32,565,812	36.603	10.95	10.93	10.95	10.92	11.04	2,974,273	10.949	-0.54%
2006-08-25	0	36.80	36.65	36.70	36.70	37.00	830,880	30,608,120	36.838	11.01	10.96	10.98	10.98	11.07	2,777,637	11.019	0.14%
2006-08-24	0	36.75	36.90	36.95	36.70	37.00	1,549,124	57,077,923	36.845	10.99	11.04	11.05	10.98	11.07	5,178,732	11.022	-0.27%
2006-08-23	0	36.85	36.75	36.80	36.60	37.00	1,531,471	56,291,597	36.757	11.02	10.99	11.01	10.95	11.07	5,119,717	10.995	0.27%
2006-08-22	0	36.75	36.65	36.70	36.65	37.00	1,897,726	69,770,723	36.765	10.99	10.96	10.98	10.96	11.07	6,344,110	10.998	0.14%
2006-08-21	0	36.70	36.65	36.70	36.65	37.40	2,184,866	80,388,348	36.793	10.98	10.96	10.98	10.96	11.19	7,304,021	11.006	-1.48%
2006-08-18	0	37.25	37.25	37.35	37.20	37.85	2,294,471	86,218,952	37.577	11.14	11.14	11.17	11.13	11.32	7,670,431	11.240	-0.80%
2006-08-17	0	37.55	37.45	37.60	37.45	37.70	1,804,150	67,777,804	37.568	11.23	11.20	11.25	11.20	11.28	6,031,285	11.238	-0.13%
2006-08-16	0	37.60	37.55	37.60	37.10	37.70	1,140,149	42,765,127	37.508	11.25	11.23	11.25	11.10	11.28	3,811,526	11.220	0.67%
2006-08-15	0	37.35	37.35	37.40	37.10	37.40	662,704	24,686,209	37.251	11.17	11.17	11.19	11.10	11.19	2,215,424	11.143	0.40%
2006-08-14	0	37.20	37.15	37.20	37.20	37.60	586,657	21,989,250	37.482	11.13	11.11	11.13	11.13	11.25	1,961,198	11.212	-0.53%
2006-08-11	0	37.40	37.40	37.45	37.35	37.60	689,844	25,879,122	37.514	11.19	11.19	11.20	11.17	11.25	2,306,153	11.222	0.00%
2006-08-10	0	37.40	37.20	37.45	37.20	37.60	354,850	13,283,443	37.434	11.19	11.13	11.20	11.13	11.25	1,186,266	11.198	-0.53%
2006-08-09	0	37.60	37.55	37.60	36.70	37.85	2,345,091	88,041,468	37.543	11.25	11.23	11.25	10.98	11.32	7,839,654	11.230	1.35%
2006-08-08	0	37.10	37.05	37.15	36.95	37.40	1,273,338	47,176,465	37.049	11.10	11.08	11.11	11.05	11.19	4,256,777	11.083	0.00%
2006-08-07	0	37.10	36.95	37.10	36.70	37.20	933,204	34,433,269	36.898	11.10	11.05	11.10	10.98	11.13	3,119,707	11.037	-0.27%
2006-08-04	0	37.20	37.30	37.35	36.40	37.55	2,878,789	106,253,497	36.909	11.13	11.16	11.17	10.89	11.23	9,623,810	11.041	-0.27%
2006-08-03	0	37.30	37.15	37.30	37.30	37.60	1,125,361	42,122,372	37.430	11.16	11.11	11.16	11.16	11.25	3,762,089	11.197	0.00%
2006-08-02	0	37.30	37.25	37.30	36.95	37.60	2,351,282	87,850,805	37.363	11.16	11.14	11.16	11.05	11.25	7,860,351	11.176	0.40%
2006-08-01	0	37.15	37.10	37.20	37.00	37.40	2,150,600	80,120,556	37.255	11.11	11.10	11.13	11.07	11.19	7,189,470	11.144	0.41%
2006-07-31	0	37.00	37.00	37.05	36.60	37.20	2,220,926	82,294,114	37.054	11.07	11.07	11.08	10.95	11.13	7,424,570	11.084	0.82%
2006-07-28	0	36.70	36.65	36.70	36.40	37.00	2,653,182	97,713,625	36.829	10.98	10.96	10.98	10.89	11.07	8,869,605	11.017	-1.08%
2006-07-27	0	37.10	37.05	37.10	36.90	37.15	2,398,646	88,927,561	37.074	11.10	11.08	11.10	11.04	11.11	8,018,689	11.090	0.68%
2006-07-26	0	36.85	36.80	36.85	36.25	36.90	2,568,191	94,547,842	36.815	11.02	11.01	11.02	10.84	11.04	8,585,479	11.013	0.82%
2006-07-25	0	36.55	36.50	36.55	36.35	36.80	3,388,748	124,248,684	36.665	10.93	10.92	10.93	10.87	11.01	11,328,607	10.968	0.69%
2006-07-24	0	36.30	36.20	36.30	36.00	36.35	2,396,905	86,748,445	36.192	10.86	10.83	10.86	10.77	10.87	8,012,869	10.826	0.83%
2006-07-21	0	36.00	35.95	36.00	35.95	36.10	425,472	15,316,638	35.999	10.77	10.75	10.77	10.75	10.80	1,422,356	10.769	-0.28%
2006-07-20	0	36.10	36.00	36.05	35.75	36.20	1,487,576	53,551,752	35.999	10.80	10.77	10.78	10.69	10.83	4,972,976	10.769	0.98%
2006-07-19	0	35.75	35.70	35.80	35.55	36.00	725,428	25,917,265	35.727	10.69	10.68	10.71	10.63	10.77	2,425,111	10.687	0.28%
2006-07-18	0	35.65	35.50	35.65	35.30	35.90	920,066	32,685,445	35.525	10.66	10.62	10.66	10.56	10.74	3,075,787	10.627	0.14%
2006-07-17	0	35.60	35.60	35.75	35.20	35.90	549,500	19,570,943	35.616	10.65	10.65	10.69	10.53	10.74	1,836,982	10.654	-0.28%
2006-07-14	0	35.70	35.65	35.70	35.55	36.00	996,740	35,576,147	35.693	10.68	10.66	10.68	10.63	10.77	3,332,108	10.677	-0.14%
2006-07-13	0	35.75	35.65	35.75	35.65	36.00	1,071,142	38,453,852	35.900	10.69	10.66	10.69	10.66	10.77	3,580,835	10.739	-0.69%
2006-07-12	0	36.00	35.90	36.00	35.45	36.00	1,106,037	39,687,543	35.883	10.77	10.74	10.77	10.60	10.77	3,697,489	10.734	0.70%
2006-07-11	0	35.75	35.70	35.75	35.70	36.20	1,133,702	40,685,425	35.887	10.69	10.68	10.69	10.68	10.83	3,789,973	10.735	-0.69%
2006-07-10	0	36.00	35.95	36.00	35.55	36.50	1,093,950	39,459,161	36.070	10.77	10.75	10.77	10.63	10.92	3,657,082	10.790	0.42%
2006-07-07	0	35.85	35.80	35.85	35.70	36.15	1,182,582	42,477,078	35.919	10.72	10.71	10.72	10.68	10.81	3,953,379	10.744	0.56%
2006-07-06	0	35.65	35.60	35.70	35.05	36.00	1,539,500	54,905,370	35.664	10.66	10.65	10.68	10.48	10.77	5,146,558	10.668	0.85%
2006-07-05	0	35.35	35.35	35.40	35.30	36.00	1,489,654	53,201,865	35.714	10.57	10.57	10.59	10.56	10.77	4,979,923	10.683	-0.70%
2006-07-04	0	35.60	35.55	35.60	35.40	35.70	1,299,300	46,122,670	35.498	10.65	10.63	10.65	10.59	10.68	4,343,568	10.619	0.42%
2006-07-03	0	35.45	35.35	35.45	35.00	35.60	1,063,925	37,676,811	35.413	10.60	10.57	10.60	10.47	10.65	3,556,708	10.593	0.85%
2006-06-30	0	35.15	35.10	35.20	34.95	35.35	3,621,195	127,154,098	35.114	10.51	10.50	10.53	10.45	10.57	12,105,678	10.504	1.01%
2006-06-29	0	34.80	34.75	34.80	34.75	35.20	1,741,007	60,813,437	34.930	10.41	10.39	10.41	10.39	10.53	5,820,198	10.449	0.29%
2006-06-28	0	34.70	34.60	34.70	34.50	35.00	2,299,440	79,804,039	34.706	10.38	10.35	10.38	10.32	10.47	7,687,043	10.382	0.00%
2006-06-27	0	34.70	34.70	34.75	34.45	34.95	1,348,592	46,838,567	34.731	10.38	10.38	10.39	10.31	10.45	4,508,352	10.389	-0.29%
2006-06-26	0	34.80	34.65	34.85	34.40	35.10	2,572,666	89,112,609	34.638	10.41	10.36	10.42	10.29	10.50	8,600,439	10.361	-0.14%
2006-06-23	0	34.85	34.80	34.85	34.40	34.95	1,624,254	56,498,673	34.784	10.42	10.41	10.42	10.29	10.45	5,429,892	10.405	0.43%
2006-06-22	0	34.70	34.75	34.80	34.40	35.25	1,806,027	62,873,870	34.813	10.38	10.39	10.41	10.29	10.54	6,037,560	10.414	0.43%
2006-06-21	0	34.55	34.50	34.55	34.05	34.55	1,187,500	40,749,125	34.315	10.34	10.32	10.34	10.19	10.34	3,969,820	10.265	0.00%
2006-06-20	0	34.55	34.50	34.55	34.15	34.70	2,581,000	89,017,513	34.490	10.34	10.32	10.34	10.22	10.38	8,628,300	10.317	0.14%
2006-06-19	0	34.50	34.45	34.50	34.15	34.50	1,571,521	54,070,644	34.407	10.32	10.31	10.32	10.22	10.32	5,253,605	10.292	0.73%
2006-06-16	0	34.25	34.20	34.25	34.20	34.90	3,811,721	131,523,989	34.505	10.25	10.23	10.25	10.23	10.44	12,742,608	10.322	-1.30%
2006-06-15	0	34.70	34.65	34.90	34.35	34.95	1,191,318	41,155,557	34.546	10.38	10.36	10.44	10.28	10.45	3,982,584	10.334	0.87%
2006-06-14	0	34.40	34.35	34.50	34.30	35.00	2,483,220	85,937,085	34.607	10.29	10.28	10.32	10.26	10.47	8,301,421	10.352	-0.29%
2006-06-13	0	34.50	34.50	34.55	34.30	34.65	3,247,402	112,165,278	34.540	10.32	10.32	10.34	10.26	10.36	10,856,086	10.332	-0.29%
2006-06-12	0	34.60	34.55	34.65	34.05	34.70	2,045,616	70,689,457	34.557	10.35	10.34	10.36	10.19	10.38	6,838,508	10.337	0.29%
2006-06-09	0	34.50	34.35	34.45	34.00	34.55	6,967,941	237,500,703	34.085	10.32	10.28	10.31	10.17	10.34	23,293,872	10.196	1.32%
2006-06-08	0	34.05	34.00	34.10	33.95	34.40	5,235,723	178,594,014	34.111	10.19	10.17	10.20	10.16	10.29	17,503,056	10.204	-1.02%
2006-06-07	0	34.40	34.35	34.40	34.25	34.85	1,915,182	66,090,539	34.509	10.29	10.28	10.29	10.25	10.42	6,402,466	10.323	-0.29%
2006-06-06	0	34.50	34.40	34.50	34.15	34.65	3,726,924	128,308,803	34.428	10.32	10.29	10.32	10.22	10.36	12,459,131	10.298	0.73%
2006-06-05	0	34.25	34.20	34.25	34.25	34.35	1,563,004	53,574,933	34.277	10.25	10.23	10.25	10.25	10.28	5,225,133	10.253	-0.15%
2006-06-02	0	34.30	34.15	34.20	34.10	34.45	1,328,626	45,504,781	34.250	10.26	10.22	10.23	10.20	10.31	4,441,605	10.245	0.00%
2006-06-01	0	34.30	34.05	34.30	34.05	34.40	3,180,530	108,763,524	34.197	10.26	10.19	10.26	10.19	10.29	10,632,532	10.229	0.15%
2006-05-30	0	34.25	34.25	34.30	34.20	34.45	2,549,952	87,437,618	34.290	10.25	10.25	10.26	10.23	10.31	8,524,506	10.257	-0.29%
2006-05-29	0	34.35	34.30	34.40	34.30	34.60	930,000	31,981,800	34.389	10.28	10.26	10.29	10.26	10.35	3,108,996	10.287	-0.43%
2006-05-26	0	34.50	34.50	34.55	34.25	34.80	4,797,638	164,919,706	34.375	10.32	10.32	10.34	10.25	10.41	16,038,535	10.283	0.15%
2006-05-25	0	34.45	34.40	34.45	34.25	34.60	2,714,273	93,330,641	34.385	10.31	10.29	10.31	10.25	10.35	9,073,832	10.286	0.00%
2006-05-24	0	34.45	34.45	34.50	34.30	35.10	7,684,037	265,412,970	34.541	10.31	10.31	10.32	10.26	10.50	25,687,786	10.332	-1.85%
2006-05-23	0	35.10	35.00	35.10	34.75	35.15	11,379,608	397,294,243	34.913	10.50	10.47	10.50	10.39	10.51	38,042,103	10.444	0.14%
2006-05-22	0	35.05	34.95	35.00	34.90	35.55	6,193,665	217,675,433	35.145	10.48	10.45	10.47	10.44	10.63	20,705,462	10.513	-1.82%
2006-05-19	0	35.70	35.55	35.70	35.10	35.80	2,967,040	105,278,864	35.483	10.68	10.63	10.68	10.50	10.71	9,918,834	10.614	0.56%
2006-05-18	0	35.50	35.45	35.55	35.15	35.65	3,354,000	118,734,961	35.401	10.62	10.60	10.63	10.51	10.66	11,212,444	10.590	-0.56%
2006-05-17	0	35.70	35.50	35.75	35.35	35.80	4,616,984	163,886,756	35.496	10.68	10.62	10.69	10.57	10.71	15,434,607	10.618	-0.14%
2006-05-16	0	35.75	35.70	35.75	35.45	35.85	2,968,825	105,888,826	35.667	10.69	10.68	10.69	10.60	10.72	9,924,801	10.669	0.00%
2006-05-15	0	35.75	35.75	35.85	35.55	36.05	3,401,478	121,706,120	35.780	10.69	10.69	10.72	10.63	10.78	11,371,163	10.703	-0.69%
2006-05-12	0	36.00	35.95	36.05	35.75	36.20	2,538,512	91,218,258	35.934	10.77	10.75	10.78	10.69	10.83	8,486,262	10.749	-0.69%
2006-05-11	0	36.25	36.20	36.25	35.55	36.35	2,263,108	81,694,036	36.098	10.84	10.83	10.84	10.63	10.87	7,565,585	10.798	1.26%
2006-05-10	0	35.80	35.75	35.80	35.65	36.05	1,578,566	56,510,332	35.799	10.71	10.69	10.71	10.66	10.78	5,277,156	10.708	0.14%
2006-05-09	0	35.75	35.75	35.80	35.60	36.40	7,375,633	265,236,986	35.961	10.69	10.69	10.71	10.65	10.89	24,656,789	10.757	-1.79%
2006-05-08	0	36.40	36.40	36.45	36.40	36.85	4,187,940	153,041,837	36.543	10.89	10.89	10.90	10.89	11.02	14,000,311	10.931	-0.82%
2006-05-04	0	36.70	36.70	36.75	36.65	36.80	2,374,149	87,208,931	36.733	10.98	10.98	10.99	10.96	11.01	7,936,796	10.988	0.00%
2006-05-03	0	36.70	36.65	36.70	36.45	36.85	2,301,662	84,240,591	36.600	10.98	10.96	10.98	10.90	11.02	7,694,471	10.948	1.10%
2006-05-02	0	36.30	36.30	36.50	36.10	36.50	3,505,763	127,505,560	36.370	10.86	10.86	10.92	10.80	10.92	11,719,788	10.880	-0.44%
2006-04-28	0	38.20	38.05	38.15	37.70	38.25	4,013,225	152,705,701	38.051	10.91	10.86	10.89	10.76	10.92	14,056,507	10.864	1.06%
2006-04-27	0	37.80	37.85	38.05	37.75	38.60	4,149,915	158,516,022	38.197	10.79	10.81	10.86	10.78	11.02	14,535,271	10.906	-0.79%
2006-04-26	0	38.10	38.10	38.30	37.90	38.45	3,391,013	129,456,630	38.176	10.88	10.88	10.93	10.82	10.98	11,877,181	10.900	0.66%
2006-04-25	0	37.85	37.85	37.90	37.50	37.90	2,425,939	91,364,040	37.661	10.81	10.81	10.82	10.71	10.82	8,496,964	10.753	0.66%
2006-04-24	0	37.60	37.60	37.75	37.45	38.00	1,690,978	63,832,536	37.749	10.74	10.74	10.78	10.69	10.85	5,922,729	10.778	-0.40%
2006-04-21	0	37.75	37.75	37.90	37.50	37.95	3,060,562	115,467,713	37.728	10.78	10.78	10.82	10.71	10.83	10,719,761	10.771	0.40%
2006-04-20	0	37.60	37.60	37.65	37.30	37.90	2,015,966	75,964,682	37.682	10.74	10.74	10.75	10.65	10.82	7,061,015	10.758	0.13%
2006-04-19	0	37.55	37.55	37.60	37.15	37.80	3,723,162	139,660,233	37.511	10.72	10.72	10.74	10.61	10.79	13,040,548	10.710	-0.66%
2006-04-18	0	37.80	37.85	37.90	37.50	38.00	3,430,853	129,443,524	37.729	10.79	10.81	10.82	10.71	10.85	12,016,722	10.772	0.40%
2006-04-13	0	37.65	37.60	37.65	37.40	37.75	1,413,928	53,269,822	37.675	10.75	10.74	10.75	10.68	10.78	4,952,349	10.756	0.67%
2006-04-12	0	37.40	37.35	37.40	37.30	37.70	1,228,499	46,059,436	37.492	10.68	10.66	10.68	10.65	10.76	4,302,875	10.704	0.27%
2006-04-11	0	37.30	37.20	37.25	37.20	37.75	2,198,709	82,454,836	37.501	10.65	10.62	10.64	10.62	10.78	7,701,081	10.707	-0.40%
2006-04-10	0	37.45	37.35	37.50	37.20	37.60	2,193,477	81,902,247	37.339	10.69	10.66	10.71	10.62	10.74	7,682,755	10.661	0.40%
2006-04-07	0	37.30	37.25	37.30	37.00	37.35	3,679,593	136,856,664	37.193	10.65	10.64	10.65	10.56	10.66	12,887,946	10.619	0.40%
2006-04-06	0	37.15	37.15	37.20	36.85	37.20	4,343,453	160,877,292	37.039	10.61	10.61	10.62	10.52	10.62	15,213,146	10.575	0.41%
2006-04-04	0	37.00	37.00	37.05	36.45	37.10	3,059,197	112,908,325	36.908	10.56	10.56	10.58	10.41	10.59	10,714,980	10.537	0.95%
2006-04-03	0	36.65	36.45	36.65	36.35	36.80	1,893,644	69,352,828	36.624	10.46	10.41	10.46	10.38	10.51	6,632,576	10.456	0.41%
2006-03-31	0	36.50	36.40	36.45	36.30	36.70	2,794,145	102,118,219	36.547	10.42	10.39	10.41	10.36	10.48	9,786,623	10.434	-0.27%
2006-03-30	0	36.60	36.55	36.60	36.40	36.75	2,581,790	94,389,463	36.560	10.45	10.44	10.45	10.39	10.49	9,042,840	10.438	0.55%
2006-03-29	0	36.40	36.40	36.45	36.15	36.45	3,329,579	121,120,883	36.377	10.39	10.39	10.41	10.32	10.41	11,662,006	10.386	-0.14%
2006-03-28	0	36.45	36.35	36.45	36.15	36.50	1,393,300	50,715,194	36.399	10.41	10.38	10.41	10.32	10.42	4,880,098	10.392	-0.14%
2006-03-27	0	36.50	36.50	36.55	36.30	36.60	2,391,003	87,142,509	36.446	10.42	10.42	10.44	10.36	10.45	8,374,599	10.406	0.14%
2006-03-24	0	36.45	36.30	36.50	36.15	36.50	1,292,480	46,942,666	36.320	10.41	10.36	10.42	10.32	10.42	4,526,971	10.370	0.83%
2006-03-23	0	36.15	36.10	36.15	36.15	36.45	1,541,151	55,977,036	36.322	10.32	10.31	10.32	10.32	10.41	5,397,953	10.370	0.28%
2006-03-22	0	36.05	36.00	36.05	36.00	36.50	2,452,736	88,860,496	36.229	10.29	10.28	10.29	10.28	10.42	8,590,822	10.344	-0.69%
2006-03-21	0	36.30	36.25	36.30	36.05	36.30	1,082,230	39,198,961	36.221	10.36	10.35	10.36	10.29	10.36	3,790,561	10.341	0.41%
2006-03-20	0	36.15	36.10	36.20	35.90	36.30	1,918,111	69,233,655	36.095	10.32	10.31	10.34	10.25	10.36	6,718,273	10.305	0.84%
2006-03-17	0	35.85	35.80	35.85	35.80	36.15	2,316,771	83,181,312	35.904	10.24	10.22	10.24	10.22	10.32	8,114,598	10.251	-0.14%
2006-03-16	0	35.90	35.90	36.00	35.75	36.40	2,277,882	81,984,716	35.992	10.25	10.25	10.28	10.21	10.39	7,978,388	10.276	-0.42%
2006-03-15	0	36.05	36.00	36.25	36.00	36.40	1,862,539	67,624,102	36.307	10.29	10.28	10.35	10.28	10.39	6,523,630	10.366	0.14%
2006-03-14	0	36.00	35.95	36.10	35.85	36.35	1,818,203	65,564,095	36.060	10.28	10.26	10.31	10.24	10.38	6,368,341	10.295	-0.83%
2006-03-13	0	36.30	36.25	36.30	36.10	36.35	1,453,272	52,626,430	36.212	10.36	10.35	10.36	10.31	10.38	5,090,153	10.339	0.97%
2006-03-10	0	35.95	35.90	35.95	35.70	36.10	3,817,520	136,868,387	35.853	10.26	10.25	10.26	10.19	10.31	13,371,042	10.236	0.70%
2006-03-09	0	35.70	35.70	35.75	35.25	36.40	4,078,318	147,175,526	36.087	10.19	10.19	10.21	10.06	10.39	14,284,499	10.303	0.14%
2006-03-08	0	35.65	35.55	35.70	35.30	35.80	2,762,894	98,317,933	35.585	10.18	10.15	10.19	10.08	10.22	9,677,165	10.160	0.28%
2006-03-07	0	35.55	35.50	35.55	34.90	36.10	4,614,635	163,379,187	35.405	10.15	10.14	10.15	9.964	10.31	16,162,974	10.108	-1.52%
2006-03-06	0	36.10	36.00	36.15	35.70	36.25	1,933,325	69,547,894	35.973	10.31	10.28	10.32	10.19	10.35	6,771,561	10.271	1.12%
2006-03-03	0	35.70	35.60	35.65	35.60	36.40	2,239,115	80,870,188	36.117	10.19	10.16	10.18	10.16	10.39	7,842,605	10.312	-0.28%
2006-03-02	0	35.80	35.80	35.85	35.65	35.85	1,311,862	46,935,720	35.778	10.22	10.22	10.24	10.18	10.24	4,594,858	10.215	0.42%
2006-03-01	0	35.65	35.65	35.70	35.50	35.75	1,786,560	63,820,793	35.723	10.18	10.18	10.19	10.14	10.21	6,257,510	10.199	-0.56%
2006-02-28	0	35.85	35.70	35.75	35.65	36.15	2,221,768	79,866,171	35.947	10.24	10.19	10.21	10.18	10.32	7,781,846	10.263	0.14%
2006-02-27	0	35.80	35.80	35.90	35.75	36.10	1,848,672	66,383,970	35.909	10.22	10.22	10.25	10.21	10.31	6,475,060	10.252	0.00%
2006-02-24	0	35.80	35.75	35.85	35.35	35.85	1,864,898	66,254,086	35.527	10.22	10.21	10.24	10.09	10.24	6,531,892	10.143	0.99%
2006-02-23	0	35.45	35.45	35.50	35.00	36.20	3,776,573	134,242,990	35.546	10.12	10.12	10.14	9.993	10.34	13,227,623	10.149	0.85%
2006-02-22	0	35.15	35.05	35.15	34.95	35.30	2,285,950	80,201,443	35.085	10.04	10.01	10.04	9.978	10.08	8,006,646	10.017	-0.42%
2006-02-21	0	35.30	35.25	35.30	35.10	35.60	2,550,184	89,848,182	35.232	10.08	10.06	10.08	10.02	10.16	8,932,138	10.059	-0.28%
2006-02-20	0	35.40	35.40	35.45	35.05	35.50	3,654,680	129,217,646	35.357	10.11	10.11	10.12	10.01	10.14	12,800,687	10.095	0.57%
2006-02-17	0	35.20	35.20	35.25	35.10	35.70	2,780,184	97,967,742	35.238	10.05	10.05	10.06	10.02	10.19	9,737,724	10.061	-0.71%
2006-02-16	0	35.45	35.35	35.45	35.30	35.85	3,499,947	123,988,746	35.426	10.12	10.09	10.12	10.08	10.24	12,258,727	10.114	-0.84%
2006-02-15	0	35.75	35.65	35.80	35.65	36.10	2,941,204	105,343,945	35.817	10.21	10.18	10.22	10.18	10.31	10,301,704	10.226	-0.97%
2006-02-14	0	36.10	36.05	36.10	36.00	36.20	1,424,124	51,465,861	36.139	10.31	10.29	10.31	10.28	10.34	4,988,061	10.318	-0.14%
2006-02-13	0	36.15	36.10	36.15	35.95	36.20	1,805,414	65,083,587	36.049	10.32	10.31	10.32	10.26	10.34	6,323,547	10.292	-0.14%
2006-02-10	0	36.20	36.15	36.20	36.00	36.40	2,678,177	96,899,379	36.181	10.34	10.32	10.34	10.28	10.39	9,380,440	10.330	0.42%
2006-02-09	0	36.05	36.00	36.20	36.00	36.55	987,471	35,735,818	36.189	10.29	10.28	10.34	10.28	10.44	3,458,663	10.332	-0.28%
2006-02-08	0	36.15	36.10	36.15	36.15	36.70	2,281,233	82,876,581	36.330	10.32	10.31	10.32	10.32	10.48	7,990,125	10.372	-0.96%
2006-02-07	0	36.50	36.50	36.60	36.25	36.60	1,030,732	37,579,059	36.459	10.42	10.42	10.45	10.35	10.45	3,610,187	10.409	0.00%
2006-02-06	0	36.50	36.65	36.70	36.25	36.70	1,819,875	66,115,500	36.330	10.42	10.46	10.48	10.35	10.48	6,374,197	10.372	0.14%
2006-02-03	0	36.45	36.45	36.50	36.35	36.75	3,681,840	134,374,588	36.497	10.41	10.41	10.42	10.38	10.49	12,895,816	10.420	-1.35%
2006-02-02	0	36.95	36.95	37.00	36.65	37.00	948,885	34,912,656	36.793	10.55	10.55	10.56	10.46	10.56	3,323,514	10.505	-0.67%
2006-02-01	0	37.20	37.10	37.20	36.50	37.75	3,821,702	141,722,059	37.083	10.62	10.59	10.62	10.42	10.78	13,385,689	10.588	-0.27%
2006-01-27	0	37.30	37.15	37.20	36.70	37.90	5,742,826	215,598,308	37.542	10.65	10.61	10.62	10.48	10.82	20,114,516	10.719	1.77%
2006-01-26	0	36.65	36.60	36.65	36.30	36.85	1,476,552	53,913,063	36.513	10.46	10.45	10.46	10.36	10.52	5,171,692	10.425	0.41%
2006-01-25	0	36.50	36.30	36.35	36.35	36.60	1,150,202	41,922,593	36.448	10.42	10.36	10.38	10.38	10.45	4,028,636	10.406	0.55%
2006-01-24	0	36.30	36.30	36.45	36.25	36.80	1,324,092	48,152,700	36.367	10.36	10.36	10.41	10.35	10.51	4,637,694	10.383	-0.55%
2006-01-23	0	36.50	36.40	36.55	36.30	36.75	3,101,166	112,906,203	36.408	10.42	10.39	10.44	10.36	10.49	10,861,978	10.395	-1.62%
2006-01-20	0	37.10	36.95	37.10	36.55	37.20	1,555,073	57,329,716	36.866	10.59	10.55	10.59	10.44	10.62	5,446,716	10.526	0.27%
2006-01-19	0	37.00	36.95	37.00	36.45	37.00	1,782,600	65,365,024	36.668	10.56	10.55	10.56	10.41	10.56	6,243,640	10.469	0.95%
2006-01-18	0	36.65	36.65	36.70	36.55	36.90	1,826,133	66,981,942	36.680	10.46	10.46	10.48	10.44	10.54	6,396,116	10.472	0.00%
2006-01-17	0	36.65	36.65	36.70	36.50	37.20	1,718,167	62,985,633	36.659	10.46	10.46	10.48	10.42	10.62	6,017,960	10.466	-0.41%
2006-01-16	0	36.80	36.75	36.80	36.65	36.95	1,582,066	58,251,353	36.820	10.51	10.49	10.51	10.46	10.55	5,541,260	10.512	-0.41%
2006-01-13	0	36.95	36.90	37.00	36.65	37.00	2,096,351	77,332,931	36.889	10.55	10.54	10.56	10.46	10.56	7,342,567	10.532	0.41%
2006-01-12	0	36.80	36.75	36.80	36.50	36.85	2,825,607	103,841,282	36.750	10.51	10.49	10.51	10.42	10.52	9,896,820	10.492	0.82%
2006-01-11	0	36.50	36.45	36.55	36.50	36.80	3,340,837	122,363,379	36.627	10.42	10.41	10.44	10.42	10.51	11,701,437	10.457	-0.54%
2006-01-10	0	36.70	36.75	36.80	36.40	36.80	4,392,849	160,372,946	36.508	10.48	10.49	10.51	10.39	10.51	15,386,158	10.423	0.27%
2006-01-09	0	36.60	36.55	36.60	36.35	36.65	3,463,266	126,609,954	36.558	10.45	10.44	10.45	10.38	10.46	12,130,250	10.438	0.41%
2006-01-06	0	36.45	36.45	36.50	36.10	36.50	3,916,399	141,775,561	36.200	10.41	10.41	10.42	10.31	10.42	13,717,370	10.335	0.69%
2006-01-05	0	36.20	36.15	36.30	36.00	36.95	8,390,194	303,357,702	36.156	10.34	10.32	10.36	10.28	10.55	29,387,045	10.323	-0.69%
2006-01-04	0	36.45	36.45	36.50	36.10	37.20	7,670,821	279,775,906	36.473	10.41	10.41	10.42	10.31	10.62	26,867,408	10.413	-2.28%
2006-01-03	0	37.30	37.35	37.40	36.90	38.00	6,840,369	255,196,840	37.307	10.65	10.66	10.68	10.54	10.85	23,958,711	10.652	-2.86%
2005-12-30	0	38.40	38.40	38.45	37.20	38.50	3,546,750	133,858,054	37.741	10.96	10.96	10.98	10.62	10.99	12,422,657	10.775	-0.52%
2005-12-29	0	38.60	38.50	38.60	38.45	38.95	739,656	28,626,417	38.702	11.02	10.99	11.02	10.98	11.12	2,590,680	11.050	-0.64%
2005-12-28	0	38.85	38.80	38.90	38.45	39.20	973,074	37,760,621	38.805	11.09	11.08	11.11	10.98	11.19	3,408,237	11.079	-0.89%
2005-12-23	0	39.20	39.15	39.20	39.00	39.20	1,069,193	41,860,734	39.152	11.19	11.18	11.19	11.13	11.19	3,744,898	11.178	0.51%
2005-12-22	0	39.00	38.55	38.90	38.70	39.15	991,627	38,636,153	38.962	11.13	11.01	11.11	11.05	11.18	3,473,220	11.124	0.65%
2005-12-21	0	38.75	38.65	38.95	38.50	39.10	1,117,857	43,511,146	38.924	11.06	11.03	11.12	10.99	11.16	3,915,346	11.113	-0.39%
2005-12-20	0	38.90	38.85	39.00	38.50	39.00	1,315,668	51,076,541	38.822	11.11	11.09	11.13	10.99	11.13	4,608,188	11.084	0.39%
2005-12-19	0	38.75	38.75	38.90	38.50	38.85	1,737,930	67,121,511	38.622	11.06	11.06	11.11	10.99	11.09	6,087,181	11.027	0.65%
2005-12-16	0	38.50	38.50	38.55	38.50	38.60	1,509,426	58,143,160	38.520	10.99	10.99	11.01	10.99	11.02	5,286,835	10.998	-0.13%
2005-12-15	0	38.55	38.50	38.55	38.30	38.85	2,316,639	89,339,209	38.564	11.01	10.99	11.01	10.93	11.09	8,114,136	11.010	0.00%
2005-12-14	0	38.55	38.50	38.55	38.50	38.60	1,946,409	75,012,493	38.539	11.01	10.99	11.01	10.99	11.02	6,817,388	11.003	0.00%
2005-12-13	0	38.55	38.50	38.55	38.50	38.70	925,819	35,687,089	38.547	11.01	10.99	11.01	10.99	11.05	3,242,724	11.005	-0.39%
2005-12-12	0	38.70	38.55	38.70	38.30	38.80	1,489,743	57,565,507	38.641	11.05	11.01	11.05	10.93	11.08	5,217,894	11.032	1.04%
2005-12-09	0	38.30	38.25	38.40	38.05	38.40	1,084,350	41,400,194	38.180	10.93	10.92	10.96	10.86	10.96	3,797,986	10.901	0.79%
2005-12-08	0	38.00	37.85	38.00	37.95	38.15	1,855,323	70,661,407	38.086	10.85	10.81	10.85	10.83	10.89	6,498,355	10.874	-0.52%
2005-12-07	0	38.20	38.05	38.20	38.00	38.55	2,343,668	89,785,397	38.310	10.91	10.86	10.91	10.85	11.01	8,208,806	10.938	0.79%
2005-12-06	0	37.90	37.85	37.90	37.70	38.55	1,730,635	65,724,251	37.977	10.82	10.81	10.82	10.76	11.01	6,061,630	10.843	-1.56%
2005-12-05	0	38.50	38.35	38.45	38.20	38.60	847,383	32,573,370	38.440	10.99	10.95	10.98	10.91	11.02	2,967,998	10.975	1.05%
2005-12-02	0	38.10	38.10	38.30	37.95	38.40	951,786	36,280,978	38.119	10.88	10.88	10.93	10.83	10.96	3,333,675	10.883	0.13%
2005-12-01	0	38.05	38.00	38.05	37.65	38.50	2,857,114	109,043,450	38.166	10.86	10.85	10.86	10.75	10.99	10,007,175	10.897	0.53%
2005-11-30	0	37.85	37.75	37.85	37.85	38.25	2,594,168	98,859,484	38.108	10.81	10.78	10.81	10.81	10.92	9,086,194	10.880	0.40%
2005-11-29	0	37.70	37.55	37.75	37.40	37.95	1,157,423	43,696,199	37.753	10.76	10.72	10.78	10.68	10.83	4,053,928	10.779	0.53%
2005-11-28	0	37.50	37.45	37.50	37.35	38.20	948,355	35,590,905	37.529	10.71	10.69	10.71	10.66	10.91	3,321,658	10.715	-0.53%
2005-11-25	0	37.70	37.65	37.80	37.45	37.85	669,000	25,187,110	37.649	10.76	10.75	10.79	10.69	10.81	2,343,204	10.749	-0.13%
2005-11-24	0	37.75	37.65	37.75	37.50	37.80	876,518	32,991,188	37.639	10.78	10.75	10.78	10.71	10.79	3,070,045	10.746	0.00%
2005-11-23	0	37.75	37.75	38.00	37.65	38.30	2,025,223	76,888,918	37.966	10.78	10.78	10.85	10.75	10.93	7,093,438	10.839	0.13%
2005-11-22	0	37.70	37.65	37.75	37.05	38.00	3,574,612	133,545,841	37.360	10.76	10.75	10.78	10.58	10.85	12,520,245	10.666	-0.13%
2005-11-21	0	37.75	37.65	37.75	37.60	38.60	2,760,231	104,723,446	37.940	10.78	10.75	10.78	10.74	11.02	9,667,838	10.832	-0.92%
2005-11-18	0	38.10	38.10	38.15	37.95	38.65	2,136,674	82,067,813	38.409	10.88	10.88	10.89	10.83	11.03	7,483,800	10.966	-0.13%
2005-11-17	0	38.15	38.10	38.15	37.65	38.15	3,759,003	142,498,340	37.909	10.89	10.88	10.89	10.75	10.89	13,166,083	10.823	2.55%
2005-11-16	0	37.20	37.10	37.35	37.00	37.65	653,500	24,416,400	37.363	10.62	10.59	10.66	10.56	10.75	2,288,914	10.667	0.40%
2005-11-15	0	37.05	37.05	37.20	36.80	37.40	779,235	28,849,747	37.023	10.58	10.58	10.62	10.51	10.68	2,729,307	10.570	-0.27%
2005-11-14	0	37.15	37.00	37.15	37.00	37.95	1,363,012	50,632,188	37.147	10.61	10.56	10.61	10.56	10.83	4,774,013	10.606	-1.46%
2005-11-11	0	37.70	37.70	37.75	37.45	37.75	900,229	33,934,415	37.695	10.76	10.76	10.78	10.69	10.78	3,153,094	10.762	0.40%
2005-11-10	0	37.55	37.50	37.60	37.20	37.70	1,372,106	51,334,222	37.413	10.72	10.71	10.74	10.62	10.76	4,805,865	10.682	0.13%
2005-11-09	0	37.50	37.45	37.50	37.10	37.90	3,034,695	114,031,322	37.576	10.71	10.69	10.71	10.59	10.82	10,629,161	10.728	0.94%
2005-11-08	0	37.15	37.10	37.15	36.45	37.20	1,194,000	43,871,438	36.743	10.61	10.59	10.61	10.41	10.62	4,182,041	10.490	2.06%
2005-11-07	0	36.40	36.45	36.65	35.00	36.95	1,774,502	64,174,134	36.165	10.39	10.41	10.46	9.993	10.55	6,215,276	10.325	-0.68%
2005-11-04	0	36.65	36.65	36.75	36.60	37.30	1,554,923	57,307,211	36.855	10.46	10.46	10.49	10.45	10.65	5,446,190	10.522	-1.08%
2005-11-03	0	37.05	36.95	37.15	36.80	37.20	760,119	28,107,020	36.977	10.58	10.55	10.61	10.51	10.62	2,662,352	10.557	0.14%
2005-11-02	0	37.00	36.95	37.05	36.85	37.05	294,000	10,874,295	36.987	10.56	10.55	10.58	10.52	10.58	1,029,749	10.560	0.00%
2005-11-01	0	37.00	36.95	37.05	36.95	37.05	1,199,296	44,367,345	36.994	10.56	10.55	10.58	10.55	10.58	4,200,590	10.562	1.09%
2005-10-31	0	36.60	36.55	36.80	36.45	37.00	1,074,216	39,449,554	36.724	10.45	10.44	10.51	10.41	10.56	3,762,492	10.485	-0.27%
2005-10-28	0	36.70	36.60	36.75	36.45	36.80	1,308,825	48,007,155	36.680	10.48	10.45	10.49	10.41	10.51	4,584,221	10.472	0.41%
2005-10-27	0	36.55	36.45	36.55	36.30	36.90	1,365,925	50,076,193	36.661	10.44	10.41	10.44	10.36	10.54	4,784,216	10.467	0.55%
2005-10-26	0	36.35	36.25	36.35	35.95	36.35	2,039,704	73,689,081	36.127	10.38	10.35	10.38	10.26	10.38	7,144,158	10.315	0.41%
2005-10-25	0	36.20	36.30	36.45	36.20	36.55	1,941,685	70,454,078	36.285	10.34	10.36	10.41	10.34	10.44	6,800,842	10.360	-0.41%
2005-10-24	0	36.35	36.20	36.35	35.80	36.45	1,320,926	47,578,733	36.019	10.38	10.34	10.38	10.22	10.41	4,626,605	10.284	-0.27%
2005-10-21	0	36.45	36.45	36.65	36.05	36.65	951,085	34,612,550	36.393	10.41	10.41	10.46	10.29	10.46	3,331,220	10.390	0.14%
2005-10-20	0	36.40	36.35	36.40	36.10	36.85	1,569,495	57,253,250	36.479	10.39	10.38	10.39	10.31	10.52	5,497,229	10.415	-0.41%
2005-10-19	0	36.55	36.45	36.55	36.30	36.90	1,948,000	71,341,100	36.623	10.44	10.41	10.44	10.36	10.54	6,822,961	10.456	-1.75%
2005-10-18	0	37.20	37.10	37.20	36.95	37.40	1,623,600	60,227,575	37.095	10.62	10.59	10.62	10.55	10.68	5,686,735	10.591	-0.53%
2005-10-17	0	37.40	37.45	37.50	36.80	38.15	2,147,437	79,487,804	37.015	10.68	10.69	10.71	10.51	10.89	7,521,498	10.568	-0.53%
2005-10-14	0	37.60	37.60	37.65	36.90	38.20	4,338,207	162,283,746	37.408	10.74	10.74	10.75	10.54	10.91	15,194,772	10.680	-1.96%
2005-10-13	0	38.35	38.35	38.40	38.00	38.50	1,437,863	54,914,546	38.192	10.95	10.95	10.96	10.85	10.99	5,036,182	10.904	0.79%
2005-10-12	0	38.05	38.00	38.05	37.95	38.30	4,396,226	167,249,231	38.044	10.86	10.85	10.86	10.83	10.93	15,397,986	10.862	-0.13%
2005-10-10	0	38.10	38.00	38.10	37.85	38.40	1,225,572	46,609,954	38.031	10.88	10.85	10.88	10.81	10.96	4,292,623	10.858	0.00%
2005-10-07	0	38.10	38.05	38.15	37.95	38.25	2,029,000	77,302,699	38.099	10.88	10.86	10.89	10.83	10.92	7,106,667	10.877	-0.26%
2005-10-06	0	38.20	38.05	38.20	37.75	38.45	4,253,307	161,687,473	38.015	10.91	10.86	10.91	10.78	10.98	14,897,406	10.853	-0.91%
2005-10-05	0	38.55	38.55	38.65	38.05	39.00	3,389,067	129,622,927	38.247	11.01	11.01	11.03	10.86	11.13	11,870,365	10.920	-1.15%
2005-10-04	0	39.00	39.00	39.05	38.80	39.20	1,336,184	52,083,808	38.980	11.13	11.13	11.15	11.08	11.19	4,680,047	11.129	-0.38%
2005-10-03	0	39.15	38.65	38.95	38.70	39.20	2,246,355	87,304,769	38.865	11.18	11.03	11.12	11.05	11.19	7,867,963	11.096	1.16%
2005-09-30	0	38.70	38.25	38.40	38.05	38.80	1,675,810	64,523,569	38.503	11.05	10.92	10.96	10.86	11.08	5,869,603	10.993	0.39%
2005-09-29	0	38.55	38.45	38.60	38.15	38.60	1,639,360	63,089,331	38.484	11.01	10.98	11.02	10.89	11.02	5,741,935	10.987	1.18%
2005-09-28	0	38.10	38.00	38.10	37.85	38.60	1,920,100	73,659,412	38.362	10.88	10.85	10.88	10.81	11.02	6,725,240	10.953	0.26%
2005-09-27	0	38.00	37.90	38.05	37.90	38.25	2,376,617	90,393,688	38.035	10.85	10.82	10.86	10.82	10.92	8,324,212	10.859	0.13%
2005-09-26	0	37.95	37.90	37.95	37.10	38.10	1,569,318	59,119,826	37.672	10.83	10.82	10.83	10.59	10.88	5,496,609	10.756	1.47%
2005-09-23	0	37.40	37.45	37.50	37.05	37.50	1,923,500	71,648,001	37.249	10.68	10.69	10.71	10.58	10.71	6,737,148	10.635	0.13%
2005-09-22	0	37.35	37.20	37.30	37.10	37.80	932,183	34,899,274	37.438	10.66	10.62	10.65	10.59	10.79	3,265,014	10.689	-0.13%
2005-09-21	0	37.40	37.30	37.40	37.30	37.80	783,714	29,385,334	37.495	10.68	10.65	10.68	10.65	10.79	2,744,995	10.705	-0.27%
2005-09-20	0	37.50	37.35	37.50	37.35	38.10	1,359,718	51,256,556	37.696	10.71	10.66	10.71	10.66	10.88	4,762,476	10.763	0.13%
2005-09-16	0	37.45	37.40	37.45	37.40	37.80	894,000	33,604,825	37.589	10.69	10.68	10.69	10.68	10.79	3,131,277	10.732	-0.40%
2005-09-15	0	37.60	37.60	37.65	37.30	37.65	1,077,673	40,299,069	37.395	10.74	10.74	10.75	10.65	10.75	3,774,600	10.676	0.40%
2005-09-14	0	37.45	37.40	37.50	37.25	37.65	1,856,011	69,426,677	37.406	10.69	10.68	10.71	10.64	10.75	6,500,765	10.680	-0.93%
2005-09-13	0	37.80	37.80	37.85	37.75	38.30	877,981	33,558,640	38.223	10.79	10.79	10.81	10.78	10.93	3,075,169	10.913	-1.61%
2005-09-12	0	39.00	38.95	39.00	38.75	39.10	613,452	23,917,089	38.988	10.97	10.96	10.97	10.90	11.00	2,181,081	10.966	-0.38%
2005-09-09	0	39.15	39.20	39.25	38.75	39.20	5,652,012	220,694,325	39.047	11.01	11.03	11.04	10.90	11.03	20,095,288	10.982	1.16%
2005-09-08	0	38.70	38.75	38.85	38.30	38.80	2,263,917	87,357,500	38.587	10.88	10.90	10.93	10.77	10.91	8,049,180	10.853	1.44%
2005-09-07	0	38.15	38.15	38.20	38.05	38.30	933,418	35,620,225	38.161	10.73	10.73	10.74	10.70	10.77	3,318,695	10.733	0.79%
2005-09-06	0	37.85	37.60	37.65	37.70	38.30	1,292,069	49,072,798	37.980	10.65	10.58	10.59	10.60	10.77	4,593,851	10.682	0.00%
2005-09-05	0	37.85	37.70	37.90	37.60	37.95	557,323	21,043,788	37.759	10.65	10.60	10.66	10.58	10.67	1,981,518	10.620	0.40%
2005-09-02	0	37.70	37.60	37.65	37.45	37.80	973,610	36,666,900	37.661	10.60	10.58	10.59	10.53	10.63	3,461,594	10.592	0.13%
2005-09-01	0	37.65	37.55	37.65	37.20	37.70	1,169,500	43,888,687	37.528	10.59	10.56	10.59	10.46	10.60	4,158,066	10.555	0.27%
2005-08-31	0	37.55	37.50	37.55	36.75	37.60	2,320,000	86,014,027	37.075	10.56	10.55	10.56	10.34	10.58	8,248,579	10.428	1.21%
2005-08-30	0	37.10	37.25	37.30	36.25	37.35	1,583,114	58,250,702	36.795	10.43	10.48	10.49	10.20	10.51	5,628,638	10.349	1.23%
2005-08-29	0	36.65	36.55	36.60	36.10	37.05	1,982,500	72,496,750	36.568	10.31	10.28	10.29	10.15	10.42	7,048,624	10.285	-1.21%
2005-08-26	0	37.10	37.00	37.10	36.95	37.10	1,570,900	58,156,219	37.021	10.43	10.41	10.43	10.39	10.43	5,585,213	10.413	-0.40%
2005-08-25	0	37.25	37.25	37.35	37.00	37.45	1,905,856	70,988,462	37.248	10.48	10.48	10.51	10.41	10.53	6,776,122	10.476	-0.67%
2005-08-24	0	37.50	37.50	37.60	37.10	37.75	1,687,645	63,124,003	37.404	10.55	10.55	10.58	10.43	10.62	6,000,290	10.520	-0.66%
2005-08-23	0	37.75	37.85	37.90	37.50	37.85	1,940,491	73,064,725	37.653	10.62	10.65	10.66	10.55	10.65	6,899,265	10.590	0.13%
2005-08-22	0	37.70	37.65	37.75	37.05	37.95	1,840,069	69,389,869	37.710	10.60	10.59	10.62	10.42	10.67	6,542,222	10.606	1.07%
2005-08-19	0	37.30	36.85	37.30	36.75	37.55	509,500	18,998,899	37.289	10.49	10.36	10.49	10.34	10.56	1,811,488	10.488	0.00%
2005-08-18	0	37.30	37.25	37.30	37.10	37.60	1,336,440	50,019,579	37.427	10.49	10.48	10.49	10.43	10.58	4,751,608	10.527	-0.53%
2005-08-17	0	37.50	37.35	37.50	37.10	37.50	905,371	33,804,814	37.338	10.55	10.51	10.55	10.43	10.55	3,218,976	10.502	0.54%
2005-08-16	0	37.30	37.25	37.35	37.00	37.70	745,080	27,845,140	37.372	10.49	10.48	10.51	10.41	10.60	2,649,074	10.511	0.00%
2005-08-15	0	37.30	37.20	37.25	37.05	37.50	1,024,218	38,142,728	37.241	10.49	10.46	10.48	10.42	10.55	3,641,527	10.474	0.54%
2005-08-12	0	37.10	36.80	37.00	36.70	37.40	1,466,824	54,404,390	37.090	10.43	10.35	10.41	10.32	10.52	5,215,178	10.432	0.95%
2005-08-11	0	36.75	36.60	36.65	36.65	37.10	1,624,418	60,098,596	36.997	10.34	10.29	10.31	10.31	10.43	5,775,492	10.406	0.00%
2005-08-10	0	36.75	36.70	36.85	36.55	37.50	1,074,637	39,629,066	36.877	10.34	10.32	10.36	10.28	10.55	3,820,788	10.372	-0.54%
2005-08-09	0	36.95	36.80	36.85	36.80	37.30	392,489	14,544,900	37.058	10.39	10.35	10.36	10.35	10.49	1,395,464	10.423	-0.27%
2005-08-08	0	37.05	37.00	37.05	36.70	37.45	1,013,640	37,594,176	37.088	10.42	10.41	10.42	10.32	10.53	3,603,918	10.431	0.95%
2005-08-05	0	36.70	36.70	36.80	36.45	36.95	843,932	31,047,852	36.790	10.32	10.32	10.35	10.25	10.39	3,000,534	10.347	-0.54%
2005-08-04	0	36.90	36.85	36.95	36.80	37.05	689,975	25,464,051	36.906	10.38	10.36	10.39	10.35	10.42	2,453,152	10.380	-0.14%
2005-08-03	0	36.95	36.90	36.95	36.55	37.70	1,405,045	51,951,920	36.975	10.39	10.38	10.39	10.28	10.60	4,995,528	10.400	-1.60%
2005-08-02	0	37.55	37.50	37.60	37.35	37.90	1,631,897	61,481,431	37.675	10.56	10.55	10.58	10.51	10.66	5,802,083	10.596	0.13%
2005-08-01	0	37.50	37.45	37.60	36.90	37.65	2,489,862	93,089,676	37.387	10.55	10.53	10.58	10.38	10.59	8,852,510	10.516	1.49%
2005-07-29	0	36.95	36.90	37.00	36.25	37.00	2,431,884	89,432,003	36.775	10.39	10.38	10.41	10.20	10.41	8,646,374	10.343	1.09%
2005-07-28	0	36.55	36.50	36.55	36.30	36.60	2,674,041	97,585,675	36.494	10.28	10.27	10.28	10.21	10.29	9,507,344	10.264	0.83%
2005-07-27	0	36.25	36.25	36.40	36.15	36.45	906,500	32,905,070	36.299	10.20	10.20	10.24	10.17	10.25	3,222,990	10.209	-0.14%
2005-07-26	0	36.30	36.25	36.30	36.10	36.35	1,887,011	68,439,380	36.269	10.21	10.20	10.21	10.15	10.22	6,709,121	10.201	0.55%
2005-07-25	0	36.10	36.10	36.20	36.00	36.30	1,753,039	63,383,480	36.156	10.15	10.15	10.18	10.13	10.21	6,232,794	10.169	0.14%
2005-07-22	0	36.05	36.05	36.10	35.75	36.10	3,303,788	118,779,351	35.952	10.14	10.14	10.15	10.06	10.15	11,746,361	10.112	0.70%
2005-07-21	0	35.80	35.80	35.85	35.65	35.90	1,931,296	69,257,099	35.860	10.07	10.07	10.08	10.03	10.10	6,866,572	10.086	0.28%
2005-07-20	0	35.70	35.60	35.75	35.65	35.85	1,683,622	60,178,952	35.744	10.04	10.01	10.06	10.03	10.08	5,985,987	10.053	0.14%
2005-07-19	0	35.65	35.65	35.80	35.55	35.85	718,260	25,668,911	35.738	10.03	10.03	10.07	9.999	10.08	2,553,717	10.052	0.14%
2005-07-18	0	35.60	35.55	35.60	35.50	35.70	766,537	27,258,436	35.560	10.01	9.999	10.01	9.985	10.04	2,725,363	10.002	0.42%
2005-07-15	0	35.45	35.30	35.35	35.30	35.65	1,297,762	46,125,588	35.542	9.971	9.928	9.943	9.928	10.03	4,614,092	9.9967	-0.42%
2005-07-14	0	35.60	35.55	35.65	35.50	35.95	1,901,619	67,886,832	35.699	10.01	9.999	10.03	9.985	10.11	6,761,058	10.041	0.14%
2005-07-13	0	35.55	35.50	35.55	35.45	35.65	1,764,394	62,685,522	35.528	9.999	9.985	9.999	9.971	10.03	6,273,165	9.9926	0.42%
2005-07-12	0	35.40	35.35	35.40	35.15	35.80	1,782,810	63,173,435	35.435	9.957	9.943	9.957	9.886	10.07	6,338,642	9.9664	-0.70%
2005-07-11	0	35.65	35.65	35.70	35.10	35.70	962,640	34,025,603	35.346	10.03	10.03	10.04	9.872	10.04	3,422,592	9.9415	0.99%
2005-07-08	0	35.30	35.20	35.30	34.90	35.60	3,115,858	109,672,673	35.198	9.928	9.900	9.928	9.816	10.01	11,078,190	9.8999	-0.56%
2005-07-07	0	35.50	35.45	35.50	35.40	35.65	1,547,970	54,980,898	35.518	9.985	9.971	9.985	9.957	10.03	5,503,687	9.9898	-0.28%
2005-07-06	0	35.60	35.55	35.60	35.45	35.65	537,085	19,102,020	35.566	10.01	9.999	10.01	9.971	10.03	1,909,564	10.003	0.00%
2005-07-05	0	35.60	35.55	35.60	35.35	35.60	833,017	29,620,039	35.558	10.01	9.999	10.01	9.943	10.01	2,961,727	10.001	0.00%
2005-07-04	0	35.60	35.50	35.60	35.40	35.60	1,586,309	56,319,977	35.504	10.01	9.985	10.01	9.957	10.01	5,639,998	9.9858	0.28%
2005-06-30	0	35.50	35.30	35.50	35.30	35.50	1,310,781	46,436,761	35.427	9.985	9.928	9.985	9.928	9.985	4,660,380	9.9642	0.57%
2005-06-29	0	35.30	35.30	35.40	35.20	35.70	776,063	27,494,235	35.428	9.928	9.928	9.957	9.900	10.04	2,759,232	9.9645	-0.28%
2005-06-28	0	35.40	35.30	35.40	35.20	35.50	1,986,164	70,214,324	35.352	9.957	9.928	9.957	9.900	9.985	7,061,651	9.9430	0.57%
2005-06-27	0	35.20	35.20	35.30	35.10	35.30	1,143,685	40,265,953	35.207	9.900	9.900	9.928	9.872	9.928	4,066,283	9.9024	-0.85%
2005-06-24	0	35.50	35.30	35.50	35.20	35.50	1,817,469	64,323,016	35.392	9.985	9.928	9.985	9.900	9.985	6,461,869	9.9542	0.00%
2005-06-23	0	35.50	35.40	35.50	35.40	35.70	2,545,421	90,386,839	35.510	9.985	9.957	9.985	9.957	10.04	9,050,046	9.9874	0.28%
2005-06-22	0	35.40	35.40	35.50	35.10	35.50	2,024,827	71,573,726	35.348	9.957	9.957	9.985	9.872	9.985	7,199,115	9.9420	0.57%
2005-06-21	0	35.20	35.10	35.20	35.10	35.20	2,126,720	74,717,434	35.133	9.900	9.872	9.900	9.872	9.900	7,561,387	9.8814	0.28%
2005-06-20	0	35.10	35.00	35.10	34.90	35.20	2,006,704	70,369,841	35.067	9.872	9.844	9.872	9.816	9.900	7,134,680	9.8631	-0.28%
2005-06-17	0	35.20	34.90	35.20	34.90	35.30	3,305,007	116,251,947	35.174	9.900	9.816	9.900	9.816	9.928	11,750,695	9.8932	1.15%
2005-06-16	0	34.80	34.80	34.90	34.70	34.90	1,208,953	42,119,420	34.840	9.788	9.788	9.816	9.760	9.816	4,298,338	9.7990	-0.57%
2005-06-15	0	35.00	34.80	35.00	34.90	35.00	1,643,966	57,463,895	34.954	9.844	9.788	9.844	9.816	9.844	5,844,993	9.8313	0.57%
2005-06-14	0	34.80	34.80	35.00	34.80	35.00	1,794,740	62,628,087	34.895	9.788	9.788	9.844	9.788	9.844	6,381,058	9.8147	0.00%
2005-06-13	0	34.80	34.80	34.90	34.80	34.90	1,207,024	42,040,955	34.830	9.788	9.788	9.816	9.788	9.816	4,291,480	9.7964	-0.29%
2005-06-10	0	34.90	34.80	34.90	34.80	34.90	793,835	27,655,224	34.837	9.816	9.788	9.816	9.788	9.816	2,822,418	9.7984	0.00%
2005-06-09	0	34.90	34.70	34.90	34.60	34.90	2,395,869	83,374,164	34.799	9.816	9.760	9.816	9.732	9.816	8,518,326	9.7876	0.87%
2005-06-08	0	34.60	34.50	34.70	34.50	34.70	1,287,672	44,598,973	34.635	9.732	9.703	9.760	9.703	9.760	4,578,217	9.7416	0.00%
2005-06-07	0	34.60	34.50	34.60	34.50	34.80	1,901,883	65,859,363	34.629	9.732	9.703	9.732	9.703	9.788	6,761,997	9.7396	-0.57%
2005-06-06	0	34.80	34.70	34.80	34.40	34.80	2,099,979	72,792,551	34.663	9.788	9.760	9.788	9.675	9.788	7,466,312	9.7495	0.87%
2005-06-03	0	34.50	34.50	34.60	34.50	34.80	1,326,056	45,916,538	34.626	9.703	9.703	9.732	9.703	9.788	4,714,689	9.7390	0.00%
2005-06-02	0	34.50	34.30	34.60	34.40	34.60	1,162,263	40,093,218	34.496	9.703	9.647	9.732	9.675	9.732	4,132,336	9.7023	0.00%
2005-06-01	0	34.50	34.30	34.50	34.30	34.60	1,278,477	44,032,095	34.441	9.703	9.647	9.703	9.647	9.732	4,545,525	9.6869	0.29%
2005-05-31	0	34.40	34.40	34.60	34.10	34.80	2,222,157	76,713,953	34.522	9.675	9.675	9.732	9.591	9.788	7,900,706	9.7098	-0.86%
2005-05-30	0	34.70	34.60	34.70	34.30	34.80	828,500	28,590,848	34.509	9.760	9.732	9.760	9.647	9.788	2,945,667	9.7061	0.29%
2005-05-27	0	34.60	34.60	34.70	34.40	34.70	1,972,317	68,219,570	34.589	9.732	9.732	9.760	9.675	9.760	7,012,419	9.7284	0.29%
2005-05-26	0	34.50	34.30	34.50	34.10	34.50	2,602,119	89,313,759	34.323	9.703	9.647	9.703	9.591	9.703	9,251,631	9.6538	0.88%
2005-05-25	0	34.20	34.20	34.30	34.10	34.50	2,097,138	71,885,580	34.278	9.619	9.619	9.647	9.591	9.703	7,456,211	9.6410	-0.87%
2005-05-24	0	34.50	34.40	34.50	34.40	34.60	865,643	29,854,645	34.488	9.703	9.675	9.703	9.675	9.732	3,077,726	9.7002	0.29%
2005-05-23	0	34.40	34.40	34.50	34.40	34.60	572,000	19,725,445	34.485	9.675	9.675	9.703	9.675	9.732	2,033,701	9.6993	0.00%
2005-05-20	0	34.40	34.40	34.50	34.40	34.60	771,148	26,618,550	34.518	9.675	9.675	9.703	9.675	9.732	2,741,757	9.7086	-0.29%
2005-05-19	0	34.50	34.40	34.50	34.30	34.60	1,160,880	40,095,107	34.539	9.703	9.675	9.703	9.647	9.732	4,127,418	9.7143	0.58%
2005-05-18	0	34.30	34.20	34.40	34.20	34.60	1,733,500	59,638,874	34.404	9.647	9.619	9.675	9.619	9.732	6,163,324	9.6764	-0.29%
2005-05-17	0	34.40	34.30	34.50	34.30	34.60	2,230,286	76,825,785	34.447	9.675	9.647	9.703	9.647	9.732	7,929,608	9.6885	-0.86%
2005-05-13	0	34.70	34.60	34.70	34.60	34.90	2,484,572	86,462,873	34.800	9.760	9.732	9.760	9.732	9.816	8,833,702	9.7878	-0.57%
2005-05-12	0	34.90	34.80	35.00	34.50	35.00	1,636,643	56,819,400	34.717	9.816	9.788	9.844	9.703	9.844	5,818,957	9.7645	0.87%
2005-05-11	0	34.60	34.50	34.60	34.30	34.70	448,912	15,538,634	34.614	9.732	9.703	9.732	9.647	9.760	1,596,072	9.7355	0.00%
2005-05-10	0	34.60	34.60	34.70	34.50	35.00	2,103,210	73,024,961	34.721	9.732	9.732	9.760	9.703	9.844	7,477,799	9.7656	-0.57%
2005-05-09	0	34.80	34.70	34.80	34.70	35.00	2,513,010	87,583,034	34.852	9.788	9.760	9.788	9.760	9.844	8,934,811	9.8024	0.00%
2005-05-06	0	34.80	34.80	34.90	34.70	35.00	2,013,529	70,157,131	34.843	9.788	9.788	9.816	9.760	9.844	7,158,945	9.7999	0.00%
2005-05-05	0	34.80	34.80	34.90	34.70	34.90	4,286,696	149,124,782	34.788	9.788	9.788	9.816	9.760	9.816	15,241,014	9.7844	0.58%
2005-05-04	0	34.60	34.50	34.60	34.40	34.60	3,068,292	105,906,016	34.516	9.732	9.703	9.732	9.675	9.732	10,909,073	9.7081	0.58%
2005-05-03	0	34.40	34.40	34.50	34.30	34.80	3,715,291	128,645,846	34.626	9.675	9.675	9.703	9.647	9.788	13,209,428	9.7389	-0.03%
2005-04-29	0	35.60	35.50	35.60	35.40	35.70	3,764,141	133,938,027	35.583	9.678	9.651	9.678	9.624	9.705	13,845,938	9.6735	0.28%
2005-04-28	0	35.50	35.40	35.50	35.40	35.60	3,072,344	109,033,059	35.489	9.651	9.624	9.651	9.624	9.678	11,301,246	9.6479	0.57%
2005-04-27	0	35.30	35.30	35.40	35.20	35.50	1,998,497	70,660,276	35.357	9.597	9.597	9.624	9.569	9.651	7,351,230	9.6120	0.28%
2005-04-26	0	35.20	35.10	35.20	35.10	35.40	5,645,565	199,060,240	35.260	9.569	9.542	9.569	9.542	9.624	20,766,528	9.5856	1.15%
2005-04-25	0	34.80	34.80	34.90	34.80	35.80	2,329,286	81,615,708	35.039	9.461	9.461	9.488	9.461	9.733	8,567,997	9.5256	0.29%
2005-04-22	0	34.70	34.70	34.80	34.70	35.10	2,188,729	76,371,350	34.893	9.434	9.434	9.461	9.434	9.542	8,050,975	9.4860	0.00%
2005-04-21	0	34.70	34.60	34.70	34.40	34.90	2,467,608	85,491,462	34.645	9.434	9.406	9.434	9.352	9.488	9,076,798	9.4187	0.29%
2005-04-20	0	34.60	34.50	34.60	34.50	34.70	1,128,195	39,031,685	34.597	9.406	9.379	9.406	9.379	9.434	4,149,929	9.4054	0.29%
2005-04-19	0	34.50	34.40	34.60	34.20	34.60	2,518,500	86,791,550	34.462	9.379	9.352	9.406	9.298	9.406	9,263,998	9.3687	1.17%
2005-04-18	0	34.10	34.10	34.20	34.10	34.40	3,967,226	135,815,259	34.234	9.270	9.270	9.298	9.270	9.352	14,592,961	9.3069	-1.45%
2005-04-15	0	34.60	34.50	34.60	34.40	34.60	1,804,514	62,301,011	34.525	9.406	9.379	9.406	9.352	9.406	6,637,687	9.3860	-0.29%
2005-04-14	0	34.70	34.60	34.70	34.50	34.70	855,899	29,640,255	34.631	9.434	9.406	9.434	9.379	9.434	3,148,321	9.4146	0.29%
2005-04-13	0	34.60	34.50	34.70	34.50	34.70	2,533,173	87,641,161	34.597	9.406	9.379	9.434	9.379	9.434	9,317,971	9.4056	0.29%
2005-04-12	0	34.50	34.50	34.60	34.50	34.70	1,259,256	43,528,445	34.567	9.379	9.379	9.406	9.379	9.434	4,632,021	9.3973	0.00%
2005-04-11	0	34.50	34.50	34.60	34.40	34.60	1,674,689	57,768,009	34.495	9.379	9.379	9.406	9.352	9.406	6,160,141	9.3777	0.00%
2005-04-08	0	34.50	34.50	34.60	34.50	34.70	2,510,276	86,768,109	34.565	9.379	9.379	9.406	9.379	9.434	9,233,747	9.3968	0.00%
2005-04-07	0	34.50	34.50	34.60	34.40	34.60	2,003,011	69,136,531	34.516	9.379	9.379	9.406	9.352	9.406	7,367,834	9.3836	0.00%
2005-04-06	0	34.50	34.50	34.60	34.40	34.70	2,235,905	77,228,004	34.540	9.379	9.379	9.406	9.352	9.434	8,224,506	9.3900	-0.58%
2005-04-04	0	34.70	34.60	34.70	34.50	34.70	1,239,930	42,840,824	34.551	9.434	9.406	9.434	9.379	9.434	4,560,933	9.3930	0.58%
2005-04-01	0	34.50	34.40	34.50	34.30	34.60	2,488,072	85,749,405	34.464	9.379	9.352	9.379	9.325	9.406	9,152,072	9.3694	-0.58%
2005-03-31	0	34.70	34.50	34.60	34.50	34.70	1,654,161	57,255,569	34.613	9.434	9.379	9.406	9.379	9.434	6,084,631	9.4099	0.00%
2005-03-30	0	34.70	34.60	34.70	34.20	34.80	4,613,216	158,987,242	34.463	9.434	9.406	9.434	9.298	9.461	16,969,157	9.3692	0.58%
2005-03-29	0	34.50	34.50	34.60	34.30	34.90	3,884,999	134,033,274	34.500	9.379	9.379	9.406	9.325	9.488	14,290,499	9.3792	-0.58%
2005-03-24	0	34.70	34.60	34.70	34.50	34.70	2,848,130	98,554,760	34.603	9.434	9.406	9.434	9.379	9.434	10,476,502	9.4072	0.00%
2005-03-23	0	34.70	34.60	34.70	34.40	34.80	2,400,496	83,056,994	34.600	9.434	9.406	9.434	9.352	9.461	8,829,934	9.4063	-0.29%
2005-03-22	0	34.80	34.80	34.90	34.70	34.90	1,270,989	44,251,094	34.816	9.461	9.461	9.488	9.434	9.488	4,675,179	9.4651	0.00%
2005-03-21	0	34.80	34.80	34.90	34.70	35.10	2,376,840	82,824,511	34.846	9.461	9.461	9.488	9.434	9.542	8,742,919	9.4733	-0.29%
2005-03-18	0	34.90	34.80	34.90	34.80	35.10	1,250,149	43,613,961	34.887	9.488	9.461	9.488	9.461	9.542	4,598,522	9.4843	0.00%
2005-03-17	0	34.90	34.80	34.90	34.70	34.90	1,529,761	53,256,725	34.814	9.488	9.461	9.488	9.434	9.488	5,627,041	9.4644	0.00%
2005-03-16	0	34.90	34.80	34.90	34.70	35.00	2,913,264	101,514,966	34.846	9.488	9.461	9.488	9.434	9.515	10,716,090	9.4731	-0.29%
2005-03-15	0	35.00	34.90	35.00	34.90	35.10	1,385,035	48,429,488	34.966	9.515	9.488	9.515	9.488	9.542	5,094,684	9.5059	0.00%
2005-03-14	0	35.00	34.90	35.10	34.80	35.20	709,779	24,855,931	35.019	9.515	9.488	9.542	9.461	9.569	2,610,836	9.5203	-0.28%
2005-03-11	0	35.10	35.10	35.20	34.90	35.20	1,857,872	65,006,970	34.990	9.542	9.542	9.569	9.488	9.569	6,833,958	9.5123	0.29%
2005-03-10	0	35.00	34.90	35.00	34.70	35.10	2,219,701	77,419,614	34.878	9.515	9.488	9.515	9.434	9.542	8,164,902	9.4820	-0.28%
2005-03-09	0	35.10	35.10	35.20	35.00	35.30	1,501,827	52,815,597	35.168	9.542	9.542	9.569	9.515	9.597	5,524,289	9.5606	0.29%
2005-03-08	0	35.00	34.90	35.00	34.70	35.00	968,603	33,786,616	34.882	9.515	9.488	9.515	9.434	9.515	3,562,889	9.4829	0.57%
2005-03-07	0	34.80	34.80	34.90	34.70	35.00	2,986,072	103,885,499	34.790	9.461	9.461	9.488	9.434	9.515	10,983,905	9.4580	0.29%
2005-03-04	0	34.70	34.70	34.80	34.60	35.20	2,082,957	72,597,480	34.853	9.434	9.434	9.461	9.406	9.569	7,661,906	9.4751	-1.14%
2005-03-03	0	35.10	35.10	35.20	34.90	35.20	1,718,464	60,338,132	35.112	9.542	9.542	9.569	9.488	9.569	6,321,162	9.5454	0.00%
2005-03-02	0	35.10	34.90	35.20	35.00	35.70	2,112,070	74,468,916	35.259	9.542	9.488	9.569	9.515	9.705	7,768,994	9.5854	-1.13%
2005-03-01	0	35.50	35.40	35.50	35.20	35.60	1,584,590	56,217,068	35.477	9.651	9.624	9.651	9.569	9.678	5,828,723	9.6448	0.00%
2005-02-28	0	35.50	35.40	35.60	35.40	35.70	1,598,553	56,789,169	35.525	9.651	9.624	9.678	9.624	9.705	5,880,084	9.6579	0.00%
2005-02-25	0	35.50	35.50	35.60	35.30	35.60	3,335,100	118,457,240	35.518	9.651	9.651	9.678	9.597	9.678	12,267,762	9.6560	0.85%
2005-02-24	0	35.20	35.20	35.30	35.00	35.40	2,018,128	70,932,067	35.147	9.569	9.569	9.597	9.515	9.624	7,423,440	9.5551	0.00%
2005-02-23	0	35.20	35.10	35.20	34.90	35.30	1,488,690	52,245,362	35.095	9.569	9.542	9.569	9.488	9.597	5,475,966	9.5408	-0.56%
2005-02-22	0	35.40	35.30	35.40	35.10	35.50	2,983,757	105,632,307	35.402	9.624	9.597	9.624	9.542	9.651	10,975,389	9.6245	0.28%
2005-02-21	0	35.30	35.20	35.30	35.20	35.40	1,043,349	36,829,275	35.299	9.597	9.569	9.597	9.569	9.624	3,837,833	9.5964	0.00%
2005-02-18	0	35.30	35.10	35.20	34.90	35.30	1,371,984	48,160,423	35.103	9.597	9.542	9.569	9.488	9.597	5,046,677	9.5430	0.28%
2005-02-17	0	35.20	35.10	35.20	35.10	35.40	1,152,012	40,569,634	35.216	9.569	9.542	9.569	9.542	9.624	4,237,537	9.5739	-0.28%
2005-02-16	0	35.30	35.20	35.30	35.10	35.40	3,320,971	117,112,323	35.264	9.597	9.569	9.597	9.542	9.624	12,215,790	9.5870	0.86%
2005-02-15	0	35.00	34.90	35.00	34.90	35.30	1,389,540	48,700,997	35.048	9.515	9.488	9.515	9.488	9.597	5,111,255	9.5282	-0.28%
2005-02-14	0	35.10	35.00	35.10	35.00	35.20	3,314,649	116,299,884	35.087	9.542	9.515	9.542	9.515	9.569	12,192,536	9.5386	0.57%
2005-02-08	0	34.90	34.80	34.90	34.80	35.00	883,500	30,815,066	34.878	9.488	9.461	9.488	9.461	9.515	3,249,848	9.4820	0.00%
2005-02-07	0	34.90	34.80	35.00	34.70	35.00	1,748,346	61,062,152	34.926	9.488	9.461	9.515	9.434	9.515	6,431,079	9.4949	0.58%
2005-02-04	0	34.70	34.60	34.70	34.50	34.80	1,899,000	65,863,650	34.683	9.434	9.406	9.434	9.379	9.461	6,985,242	9.4290	0.58%
2005-02-03	0	34.50	34.40	34.60	34.40	34.70	3,271,016	112,970,245	34.537	9.379	9.352	9.406	9.352	9.434	12,032,037	9.3891	0.29%
2005-02-02	0	34.40	34.30	34.50	34.30	34.60	2,031,617	69,994,011	34.452	9.352	9.325	9.379	9.325	9.406	7,473,058	9.3662	-0.58%
2005-02-01	0	34.60	34.60	34.70	34.50	34.80	2,725,306	94,190,571	34.561	9.406	9.406	9.434	9.379	9.461	10,024,709	9.3958	-0.57%
2005-01-31	0	34.80	34.80	34.90	34.40	34.90	3,118,626	107,840,773	34.580	9.461	9.461	9.488	9.352	9.488	11,471,489	9.4008	0.00%
2005-01-28	0	34.80	34.70	34.80	34.60	34.90	1,363,654	47,387,587	34.750	9.461	9.434	9.461	9.406	9.488	5,016,036	9.4472	0.58%
2005-01-27	0	34.60	34.30	34.40	34.30	34.90	920,490	31,985,056	34.748	9.406	9.325	9.352	9.325	9.488	3,385,911	9.4465	-0.29%
2005-01-26	0	34.70	34.50	34.70	34.50	34.90	2,092,714	72,616,776	34.700	9.434	9.379	9.434	9.379	9.488	7,697,796	9.4335	0.58%
2005-01-25	0	34.50	34.40	34.50	34.20	34.50	1,964,154	67,527,790	34.380	9.379	9.352	9.379	9.298	9.379	7,224,903	9.3465	0.88%
2005-01-24	0	34.20	34.20	34.40	34.10	34.80	3,506,103	120,159,454	34.272	9.298	9.298	9.352	9.270	9.461	12,896,776	9.3170	-0.87%
2005-01-21	0	34.50	34.50	34.60	34.40	34.70	2,497,184	86,085,115	34.473	9.379	9.379	9.406	9.352	9.434	9,185,590	9.3718	0.29%
2005-01-20	0	34.40	34.40	34.50	34.40	34.80	2,679,251	92,253,360	34.433	9.352	9.352	9.379	9.352	9.461	9,855,301	9.3608	-1.15%
2005-01-19	0	34.80	34.70	34.80	34.60	34.80	2,282,314	79,217,061	34.709	9.461	9.434	9.461	9.406	9.461	8,395,216	9.4360	0.58%
2005-01-18	0	34.60	34.50	34.60	34.40	34.60	2,603,130	89,950,200	34.555	9.406	9.379	9.406	9.352	9.406	9,575,299	9.3940	0.00%
2005-01-17	0	34.60	34.60	34.70	34.60	34.90	1,723,160	59,813,772	34.712	9.406	9.406	9.434	9.406	9.488	6,338,436	9.4367	0.00%
2005-01-14	0	34.60	34.60	34.70	34.20	34.80	2,679,571	92,521,963	34.529	9.406	9.406	9.434	9.298	9.461	9,856,478	9.3869	-0.57%
2005-01-13	0	34.80	34.70	34.80	34.50	34.90	1,244,018	43,144,907	34.682	9.461	9.434	9.461	9.379	9.488	4,575,970	9.4286	0.29%
2005-01-12	0	34.70	34.60	34.70	34.10	34.90	900,572	31,048,324	34.476	9.434	9.406	9.434	9.270	9.488	3,312,645	9.3727	0.58%
2005-01-11	0	34.50	34.50	34.60	34.50	34.90	1,420,571	49,212,095	34.642	9.379	9.379	9.406	9.379	9.488	5,225,399	9.4179	-0.86%
2005-01-10	0	34.80	34.70	34.80	34.50	34.80	1,651,005	57,304,599	34.709	9.461	9.434	9.461	9.379	9.461	6,073,022	9.4359	0.87%
2005-01-07	0	34.50	34.50	34.70	34.20	35.00	3,663,551	126,498,789	34.529	9.379	9.379	9.434	9.298	9.515	13,475,930	9.3870	-1.15%
2005-01-06	0	34.90	34.80	34.90	34.70	35.20	2,584,903	90,271,705	34.923	9.488	9.461	9.488	9.434	9.569	9,508,253	9.4940	0.00%
2005-01-05	0	34.90	34.80	35.00	34.80	35.40	4,531,411	158,300,666	34.934	9.488	9.461	9.515	9.461	9.624	16,668,248	9.4971	-1.13%
2005-01-04	0	35.30	35.20	35.40	35.20	35.60	3,079,371	108,581,554	35.261	9.597	9.569	9.624	9.569	9.678	11,327,094	9.5860	-0.56%
2005-01-03	0	35.50	35.40	35.50	35.30	35.60	504,849	17,936,494	35.528	9.651	9.624	9.651	9.597	9.678	1,857,026	9.6587	0.00%
2004-12-31	0	35.50	35.40	35.50	35.30	35.50	837,232	29,629,154	35.389	9.651	9.624	9.651	9.597	9.651	3,079,657	9.6209	0.00%
2004-12-30	0	35.50	35.40	35.50	35.30	35.70	658,905	23,427,407	35.555	9.651	9.624	9.651	9.597	9.705	2,423,702	9.6660	-0.28%
2004-12-29	0	35.60	35.50	35.60	35.50	35.80	1,416,809	50,538,397	35.671	9.678	9.651	9.678	9.651	9.733	5,211,561	9.6974	0.00%
2004-12-28	0	35.60	35.40	35.50	35.30	35.70	1,514,510	53,775,600	35.507	9.678	9.624	9.651	9.597	9.705	5,570,942	9.6529	0.85%
2004-12-24	0	35.30	35.30	35.40	35.30	35.60	643,000	22,771,399	35.414	9.597	9.597	9.624	9.597	9.678	2,365,198	9.6277	0.28%
2004-12-23	0	35.20	35.10	35.20	35.10	35.70	2,083,000	73,776,045	35.418	9.569	9.542	9.569	9.542	9.705	7,662,064	9.6287	-0.85%
2004-12-22	0	35.50	35.40	35.50	35.40	35.80	915,871	32,565,312	35.557	9.651	9.624	9.651	9.624	9.733	3,368,921	9.6664	0.00%
2004-12-21	0	35.50	35.40	35.50	35.30	35.70	1,187,174	42,170,978	35.522	9.651	9.624	9.651	9.597	9.705	4,366,876	9.6570	-0.28%
2004-12-20	0	35.60	35.50	35.60	35.10	35.70	4,984,207	176,628,294	35.438	9.678	9.651	9.678	9.542	9.705	18,333,803	9.6340	1.14%
2004-12-17	0	35.20	35.20	35.30	34.80	35.30	2,317,950	81,458,280	35.142	9.569	9.569	9.597	9.461	9.597	8,526,299	9.5538	-0.28%
2004-12-16	0	35.30	35.20	35.30	35.10	35.30	2,546,948	89,656,284	35.201	9.597	9.569	9.597	9.542	9.597	9,368,640	9.5698	0.57%
2004-12-15	0	35.10	35.00	35.10	34.90	35.20	3,493,117	122,533,226	35.078	9.542	9.515	9.542	9.488	9.569	12,849,009	9.5364	0.57%
2004-12-14	0	34.90	34.80	34.90	34.70	35.10	3,443,966	120,338,927	34.942	9.488	9.461	9.488	9.434	9.542	12,668,213	9.4993	0.00%
2004-12-13	0	34.90	34.70	34.80	34.80	35.10	1,834,946	64,016,226	34.887	9.488	9.434	9.461	9.461	9.542	6,749,627	9.4844	-0.29%
2004-12-10	0	35.00	34.70	35.00	34.70	35.10	2,084,000	72,738,990	34.904	9.515	9.434	9.515	9.434	9.542	7,665,742	9.4888	0.29%
2004-12-09	0	34.90	34.80	34.90	34.80	35.20	1,974,621	69,051,839	34.970	9.488	9.461	9.488	9.461	9.569	7,263,405	9.5068	-0.29%
2004-12-08	0	35.00	34.90	35.00	34.80	35.20	2,339,569	81,991,985	35.046	9.515	9.488	9.515	9.461	9.569	8,605,822	9.5275	0.00%
2004-12-07	0	35.00	35.00	35.10	35.00	35.20	1,485,876	52,136,836	35.088	9.515	9.515	9.542	9.515	9.569	5,465,615	9.5391	-0.57%
2004-12-06	0	35.20	35.10	35.20	35.00	35.20	1,783,517	62,574,078	35.085	9.569	9.542	9.569	9.515	9.569	6,560,452	9.5381	0.57%
2004-12-03	0	35.00	34.90	35.00	34.80	35.20	2,826,726	98,864,008	34.975	9.515	9.488	9.515	9.461	9.569	10,397,770	9.5082	-0.28%
2004-12-02	0	35.10	35.00	35.10	35.00	35.30	2,195,877	77,109,241	35.115	9.542	9.515	9.542	9.515	9.597	8,077,268	9.5465	0.00%
2004-12-01	0	35.10	34.90	35.00	34.70	35.10	1,464,367	51,083,498	34.884	9.542	9.488	9.515	9.434	9.542	5,386,497	9.4836	0.57%
2004-11-30	0	34.90	34.90	35.10	34.90	35.20	2,083,389	72,966,405	35.023	9.488	9.488	9.542	9.488	9.569	7,663,495	9.5213	0.29%
2004-11-29	0	34.80	34.80	35.00	34.80	35.10	1,734,706	60,733,998	35.011	9.461	9.461	9.515	9.461	9.542	6,380,906	9.5181	0.00%
2004-11-26	0	34.80	34.80	34.90	34.70	35.20	2,253,710	78,600,402	34.876	9.461	9.461	9.488	9.434	9.569	8,290,000	9.4814	-0.29%
2004-11-25	0	34.90	34.80	34.90	34.80	35.00	1,264,196	44,115,406	34.896	9.488	9.461	9.488	9.461	9.515	4,650,192	9.4868	0.87%
2004-11-24	0	34.60	34.60	34.90	34.50	35.10	2,272,857	79,374,219	34.923	9.406	9.406	9.488	9.379	9.542	8,360,430	9.4940	-0.86%
2004-11-23	0	34.90	34.90	35.00	34.60	35.20	2,780,690	97,318,473	34.998	9.488	9.488	9.515	9.406	9.569	10,228,432	9.5145	0.87%
2004-11-22	0	34.60	34.60	34.70	34.40	34.70	805,333	27,840,239	34.570	9.406	9.406	9.434	9.352	9.434	2,962,320	9.3981	0.00%
2004-11-19	0	34.60	34.60	34.70	34.60	35.00	2,174,263	75,630,935	34.785	9.406	9.406	9.434	9.406	9.515	7,997,764	9.4565	0.00%
2004-11-18	0	34.60	34.50	34.70	34.20	34.90	1,650,777	57,085,634	34.581	9.406	9.379	9.434	9.298	9.488	6,072,184	9.4012	-0.29%
2004-11-17	0	34.70	34.60	34.70	34.40	34.90	2,238,135	77,420,622	34.592	9.434	9.406	9.434	9.352	9.488	8,232,709	9.4040	0.58%
2004-11-16	0	34.50	34.40	34.50	34.40	34.90	1,296,352	44,818,494	34.573	9.379	9.352	9.379	9.352	9.488	4,768,474	9.3989	0.00%
2004-11-15	0	34.50	34.50	34.60	34.50	35.10	6,190,213	214,681,954	34.681	9.379	9.379	9.406	9.379	9.542	22,769,950	9.4283	-1.15%
2004-11-12	0	34.90	34.90	35.00	34.70	35.10	2,977,876	104,103,862	34.959	9.488	9.488	9.515	9.434	9.542	10,953,757	9.5039	0.29%
2004-11-11	0	34.80	34.80	35.10	34.80	35.20	1,609,883	56,217,718	34.920	9.461	9.461	9.542	9.461	9.569	5,921,760	9.4934	-1.14%
2004-11-10	0	35.20	35.10	35.20	35.00	35.30	2,406,512	84,729,506	35.208	9.569	9.542	9.569	9.515	9.597	8,852,064	9.5717	0.86%
2004-11-09	0	34.90	34.70	34.90	34.70	35.30	1,562,375	54,623,488	34.962	9.488	9.434	9.488	9.434	9.597	5,747,008	9.5047	-0.57%
2004-11-08	0	35.10	34.90	35.10	34.70	35.10	2,381,666	83,031,594	34.863	9.542	9.488	9.542	9.434	9.542	8,760,671	9.4778	0.29%
2004-11-05	0	35.00	34.80	35.00	34.60	35.50	2,906,559	101,439,712	34.900	9.515	9.461	9.515	9.406	9.651	10,691,426	9.4879	0.86%
2004-11-04	0	34.70	34.70	34.90	34.60	35.00	1,372,641	47,687,677	34.742	9.434	9.434	9.488	9.406	9.515	5,049,094	9.4448	-0.86%
2004-11-03	0	35.00	34.80	35.00	34.60	35.00	3,225,735	112,504,429	34.877	9.515	9.461	9.515	9.406	9.515	11,865,476	9.4817	0.86%
2004-11-02	0	34.70	34.60	34.80	34.50	34.90	3,324,013	115,200,028	34.657	9.434	9.406	9.461	9.379	9.488	12,226,980	9.4218	0.87%
2004-11-01	0	34.40	34.30	34.40	34.30	34.60	3,334,965	114,718,717	34.399	9.352	9.325	9.352	9.325	9.406	12,267,266	9.3516	-1.15%
2004-10-29	0	34.80	34.80	34.90	34.40	35.10	2,356,427	81,923,608	34.766	9.461	9.461	9.488	9.352	9.542	8,667,832	9.4515	0.00%
2004-10-28	0	34.80	34.70	34.80	34.20	34.90	2,904,279	100,716,770	34.679	9.461	9.434	9.461	9.298	9.488	10,683,039	9.4277	2.05%
2004-10-27	0	34.10	34.10	34.20	34.00	34.30	1,733,184	59,150,896	34.128	9.270	9.270	9.298	9.243	9.325	6,375,308	9.2781	-1.16%
2004-10-26	0	34.50	34.30	34.50	34.00	34.50	1,365,000	46,657,734	34.181	9.379	9.325	9.379	9.243	9.379	5,020,988	9.2925	0.88%
2004-10-25	0	34.20	34.00	34.30	33.90	34.30	3,582,522	122,098,590	34.082	9.298	9.243	9.325	9.216	9.325	13,177,874	9.2654	-1.16%
2004-10-21	0	34.60	34.60	34.70	34.50	34.70	2,078,640	71,945,167	34.612	9.406	9.406	9.434	9.379	9.434	7,646,026	9.4095	0.58%
2004-10-20	0	34.40	34.60	34.70	34.20	34.60	2,963,500	101,915,730	34.390	9.352	9.406	9.434	9.298	9.406	10,900,877	9.3493	0.00%
2004-10-19	0	34.40	34.30	34.40	34.20	34.50	778,289	26,717,518	34.329	9.352	9.325	9.352	9.298	9.379	2,862,842	9.3325	0.88%
2004-10-18	0	34.10	34.00	34.10	34.00	34.30	1,985,968	67,712,820	34.096	9.270	9.243	9.270	9.243	9.325	7,305,143	9.2692	0.00%
2004-10-15	0	34.10	34.00	34.10	34.00	34.20	2,180,391	74,415,601	34.129	9.270	9.243	9.270	9.243	9.298	8,020,305	9.2784	0.00%
2004-10-14	0	34.10	34.20	34.30	34.00	34.50	3,755,518	128,350,964	34.177	9.270	9.298	9.325	9.243	9.379	13,814,219	9.2912	-1.73%
2004-10-13	0	34.70	34.50	34.70	34.40	34.90	1,709,279	59,011,726	34.524	9.434	9.379	9.434	9.352	9.488	6,287,376	9.3857	-0.29%
2004-10-12	0	34.80	34.70	34.80	34.50	34.80	1,050,139	36,366,006	34.630	9.461	9.434	9.461	9.379	9.461	3,862,809	9.4144	0.00%
2004-10-11	0	34.80	34.70	34.80	34.60	34.80	923,850	32,049,933	34.692	9.461	9.434	9.461	9.406	9.461	3,398,271	9.4312	0.29%
2004-10-08	0	34.70	34.60	34.70	34.50	35.00	1,455,126	50,499,876	34.705	9.434	9.406	9.434	9.379	9.515	5,352,505	9.4348	-0.57%
2004-10-07	0	34.90	34.80	34.90	34.70	34.90	1,652,006	57,611,030	34.873	9.488	9.461	9.488	9.434	9.488	6,076,704	9.4806	0.58%
2004-10-06	0	34.70	34.70	34.80	34.70	35.10	2,032,760	70,909,480	34.883	9.434	9.434	9.461	9.434	9.542	7,477,262	9.4833	-0.57%
2004-10-05	0	34.90	34.90	35.00	34.60	35.10	2,295,596	80,202,759	34.938	9.488	9.488	9.515	9.406	9.542	8,444,072	9.4981	-0.57%
2004-10-04	0	35.10	35.00	35.10	34.90	35.10	3,700,658	129,610,475	35.024	9.542	9.515	9.542	9.488	9.542	13,612,423	9.5215	1.45%
2004-09-30	0	34.60	34.40	34.60	34.30	34.90	1,777,000	61,513,750	34.617	9.406	9.352	9.406	9.325	9.488	6,536,480	9.4108	0.87%
2004-09-28	0	34.30	34.20	34.40	34.30	34.90	1,269,484	43,728,087	34.446	9.325	9.298	9.352	9.325	9.488	4,669,643	9.3643	-0.87%
2004-09-27	0	34.60	34.40	34.60	34.30	34.70	1,655,526	57,012,984	34.438	9.406	9.352	9.406	9.325	9.434	6,089,652	9.3623	0.00%
2004-09-24	0	34.60	34.60	34.70	34.20	34.70	2,560,127	88,249,081	34.471	9.406	9.406	9.434	9.298	9.434	9,417,118	9.3711	-0.29%
2004-09-23	0	34.70	34.70	34.80	34.60	35.10	2,889,091	100,540,546	34.800	9.434	9.434	9.461	9.406	9.542	10,627,172	9.4607	-1.42%
2004-09-22	0	35.20	35.00	35.30	35.00	35.30	1,706,469	60,053,583	35.192	9.569	9.515	9.597	9.515	9.597	6,277,040	9.5672	0.00%
2004-09-21	0	35.20	35.20	35.30	34.90	35.20	1,915,148	67,205,016	35.091	9.569	9.569	9.597	9.488	9.569	7,044,640	9.5399	0.57%
2004-09-20	0	35.00	34.90	35.10	34.80	35.20	1,714,775	60,071,248	35.032	9.515	9.488	9.542	9.461	9.569	6,307,593	9.5236	0.00%
2004-09-17	0	35.00	34.90	35.00	34.80	35.10	2,543,977	89,054,444	35.006	9.515	9.488	9.515	9.461	9.542	9,357,712	9.5167	0.00%
2004-09-16	0	35.00	34.90	35.00	34.50	35.20	2,353,430	82,141,178	34.903	9.515	9.488	9.515	9.379	9.569	8,656,808	9.4886	1.45%
2004-09-15	0	34.50	34.50	34.60	34.20	34.80	2,269,350	78,071,661	34.403	9.379	9.379	9.406	9.298	9.461	8,347,530	9.3527	-0.58%
2004-09-14	0	34.70	34.60	34.70	34.40	35.10	1,823,392	63,270,018	34.699	9.434	9.406	9.434	9.352	9.542	6,707,127	9.4333	-0.34%
2004-09-13	0	35.40	35.30	35.40	35.40	35.60	2,521,382	89,449,075	35.476	9.466	9.439	9.466	9.466	9.520	9,429,087	9.4865	0.28%
2004-09-10	0	35.30	35.10	35.30	35.10	35.40	1,206,143	42,476,629	35.217	9.439	9.386	9.439	9.386	9.466	4,510,553	9.4172	0.57%
2004-09-09	0	35.10	35.00	35.20	35.00	35.40	1,603,446	56,412,616	35.182	9.386	9.359	9.413	9.359	9.466	5,996,327	9.4079	0.00%
2004-09-08	0	35.10	35.00	35.30	35.00	35.60	1,169,420	41,285,890	35.305	9.386	9.359	9.439	9.359	9.520	4,373,222	9.4406	-0.85%
2004-09-07	0	35.40	35.30	35.40	35.10	35.40	1,184,299	41,719,709	35.227	9.466	9.439	9.466	9.386	9.466	4,428,864	9.4200	0.00%
2004-09-06	0	35.40	35.30	35.40	34.80	35.40	2,039,981	71,899,365	35.245	9.466	9.439	9.466	9.306	9.466	7,628,815	9.4247	1.72%
2004-09-03	0	34.80	34.80	35.00	34.80	35.30	1,708,306	59,802,794	35.007	9.306	9.306	9.359	9.306	9.439	6,388,467	9.3611	-0.85%
2004-09-02	0	35.10	35.00	35.10	35.00	35.40	4,210,415	148,296,473	35.221	9.386	9.359	9.386	9.359	9.466	15,745,479	9.4184	0.29%
2004-09-01	0	35.00	35.00	35.10	34.90	35.10	3,058,379	107,134,095	35.030	9.359	9.359	9.386	9.332	9.386	11,437,268	9.3671	0.57%
2004-08-31	0	34.80	34.80	34.90	34.60	34.90	1,962,713	68,350,408	34.824	9.306	9.306	9.332	9.252	9.332	7,339,860	9.3122	0.58%
2004-08-30	0	34.60	34.60	34.70	34.30	34.80	1,151,674	39,890,218	34.637	9.252	9.252	9.279	9.172	9.306	4,306,858	9.2620	0.87%
2004-08-27	0	34.30	34.20	34.50	34.20	34.70	1,981,660	68,450,663	34.542	9.172	9.145	9.225	9.145	9.279	7,410,715	9.2367	-0.58%
2004-08-26	0	34.50	34.40	34.50	34.30	34.60	1,204,589	41,504,989	34.456	9.225	9.199	9.225	9.172	9.252	4,504,742	9.2136	0.00%
2004-08-25	0	34.50	34.50	34.60	34.20	34.70	3,678,558	126,906,727	34.499	9.225	9.225	9.252	9.145	9.279	13,756,520	9.2252	0.58%
2004-08-24	0	34.30	34.30	34.40	34.00	34.40	3,335,771	114,263,974	34.254	9.172	9.172	9.199	9.092	9.199	12,474,617	9.1597	0.88%
2004-08-23	0	34.00	34.00	34.10	33.90	34.10	1,311,055	44,603,324	34.021	9.092	9.092	9.118	9.065	9.118	4,902,887	9.0974	0.29%
2004-08-20	0	33.90	33.70	33.90	33.70	34.00	914,655	30,978,761	33.869	9.065	9.012	9.065	9.012	9.092	3,420,490	9.0568	-0.29%
2004-08-19	0	34.00	33.90	34.00	33.60	34.00	2,517,949	85,352,411	33.898	9.092	9.065	9.092	8.985	9.092	9,416,249	9.0644	1.19%
2004-08-18	0	33.60	33.50	33.60	33.40	33.70	701,300	23,544,482	33.573	8.985	8.958	8.985	8.931	9.012	2,622,617	8.9775	0.30%
2004-08-17	0	33.50	33.40	33.60	33.40	33.70	976,122	32,753,867	33.555	8.958	8.931	8.985	8.931	9.012	3,650,355	8.9728	-0.30%
2004-08-16	0	33.60	33.40	33.60	33.20	33.70	1,983,742	66,368,678	33.456	8.985	8.931	8.985	8.878	9.012	7,418,501	8.9464	0.00%
2004-08-13	0	33.60	33.50	33.60	33.40	33.70	2,242,424	75,272,509	33.567	8.985	8.958	8.985	8.931	9.012	8,385,881	8.9761	-0.30%
2004-08-12	0	33.70	33.60	33.70	33.20	33.70	1,884,521	63,210,997	33.542	9.012	8.985	9.012	8.878	9.012	7,047,449	8.9693	1.51%
2004-08-11	0	33.20	33.20	33.40	33.20	33.70	2,299,690	76,960,392	33.466	8.878	8.878	8.931	8.878	9.012	8,600,036	8.9488	-0.60%
2004-08-10	0	33.40	33.40	33.50	33.40	33.60	1,618,454	54,221,624	33.502	8.931	8.931	8.958	8.931	8.985	6,052,452	8.9586	-0.60%
2004-08-09	0	33.60	33.60	33.70	33.50	33.70	823,910	27,677,338	33.593	8.985	8.985	9.012	8.958	9.012	3,081,135	8.9828	0.30%
2004-08-06	0	33.50	33.50	33.70	33.10	33.70	1,801,399	60,378,342	33.517	8.958	8.958	9.012	8.851	9.012	6,736,602	8.9627	-0.89%
2004-08-05	0	33.80	33.70	33.80	33.30	33.80	1,596,720	53,752,656	33.664	9.038	9.012	9.038	8.905	9.038	5,971,174	9.0020	1.50%
2004-08-04	0	33.30	33.30	33.40	33.20	33.90	2,719,814	90,706,536	33.350	8.905	8.905	8.931	8.878	9.065	10,171,153	8.9180	-1.48%
2004-08-03	0	33.80	33.70	33.80	33.50	33.90	3,624,395	122,258,733	33.732	9.038	9.012	9.038	8.958	9.065	13,553,970	9.0201	0.30%
2004-08-02	0	33.70	33.60	33.70	33.20	33.80	1,576,000	52,700,300	33.439	9.012	8.985	9.012	8.878	9.038	5,893,689	8.9418	1.20%
2004-07-30	0	33.30	33.50	33.60	33.10	33.70	2,581,394	86,428,334	33.481	8.905	8.958	8.985	8.851	9.012	9,653,511	8.9530	0.00%
2004-07-29	0	33.30	33.30	33.40	33.00	33.40	2,563,911	85,200,188	33.231	8.905	8.905	8.931	8.824	8.931	9,588,130	8.8860	-0.30%
2004-07-28	0	33.40	33.40	33.50	33.30	33.60	1,761,000	58,921,121	33.459	8.931	8.931	8.958	8.905	8.985	6,585,524	8.9471	0.30%
2004-07-27	0	33.30	33.20	33.30	33.30	33.50	1,105,622	36,869,671	33.347	8.905	8.878	8.905	8.905	8.958	4,134,640	8.9173	-0.30%
2004-07-26	0	33.40	33.30	33.40	33.20	33.40	932,000	31,045,350	33.310	8.931	8.905	8.931	8.878	8.931	3,485,354	8.9074	0.00%
2004-07-23	0	33.40	33.40	33.50	33.40	33.70	1,783,448	59,840,179	33.553	8.931	8.931	8.958	8.931	9.012	6,669,472	8.9723	0.00%
2004-07-22	0	33.40	33.30	33.40	33.30	33.60	1,400,144	46,814,353	33.435	8.931	8.905	8.931	8.905	8.985	5,236,049	8.9408	-0.89%
2004-07-21	0	33.70	33.60	33.70	33.20	33.70	3,964,374	133,053,126	33.562	9.012	8.985	9.012	8.878	9.012	14,825,372	8.9747	1.20%
2004-07-20	0	33.30	33.20	33.30	32.90	33.30	2,040,189	67,565,923	33.117	8.905	8.878	8.905	8.798	8.905	7,629,593	8.8558	0.91%
2004-07-19	0	33.00	32.90	33.00	32.60	33.00	1,245,509	40,996,004	32.915	8.824	8.798	8.824	8.717	8.824	4,657,768	8.8016	0.30%
2004-07-16	0	32.90	32.90	33.00	32.60	33.00	1,601,558	52,615,231	32.853	8.798	8.798	8.824	8.717	8.824	5,989,267	8.7849	0.61%
2004-07-15	0	32.70	32.60	32.70	32.40	32.70	1,098,862	35,808,148	32.587	8.744	8.717	8.744	8.664	8.744	4,109,360	8.7138	0.93%
2004-07-14	0	32.40	32.30	32.40	32.30	32.70	1,507,521	48,944,231	32.467	8.664	8.637	8.664	8.637	8.744	5,637,601	8.6817	-0.61%
2004-07-13	0	32.60	32.50	32.60	32.40	32.80	1,966,374	63,919,169	32.506	8.717	8.691	8.717	8.664	8.771	7,353,551	8.6923	-0.61%
2004-07-12	0	32.80	32.80	32.90	32.50	32.90	1,810,164	59,281,737	32.749	8.771	8.771	8.798	8.691	8.798	6,769,380	8.7573	1.23%
2004-07-09	0	32.40	32.30	32.40	32.30	32.50	1,552,476	50,261,670	32.375	8.664	8.637	8.664	8.637	8.691	5,805,717	8.6573	0.00%
2004-07-08	0	32.40	32.30	32.40	32.30	32.90	1,604,000	52,319,400	32.618	8.664	8.637	8.664	8.637	8.798	5,998,399	8.7222	-1.22%
2004-07-07	0	32.80	32.80	32.90	32.50	32.90	1,666,032	54,419,134	32.664	8.771	8.771	8.798	8.691	8.798	6,230,377	8.7345	0.31%
2004-07-06	0	32.70	32.60	32.70	32.50	32.80	1,226,614	40,102,796	32.694	8.744	8.717	8.744	8.691	8.771	4,587,107	8.7425	0.62%
2004-07-05	0	32.50	32.40	32.60	32.20	32.60	1,208,845	39,159,373	32.394	8.691	8.664	8.717	8.610	8.717	4,520,657	8.6623	0.62%
2004-07-02	0	32.30	32.10	32.20	32.00	32.50	3,730,980	120,594,461	32.322	8.637	8.584	8.610	8.557	8.691	13,952,560	8.6432	0.00%
2004-06-30	0	32.30	32.30	32.60	32.10	33.00	4,374,253	143,063,564	32.706	8.637	8.637	8.717	8.584	8.824	16,358,176	8.7457	-0.62%
2004-06-29	0	32.50	32.60	32.70	32.20	33.00	5,798,360	187,871,670	32.401	8.691	8.717	8.744	8.610	8.824	21,683,838	8.6641	-0.31%
2004-06-28	0	32.60	32.50	32.60	32.60	32.90	4,553,995	148,855,441	32.687	8.717	8.691	8.717	8.717	8.798	17,030,348	8.7406	-0.91%
2004-06-25	0	32.90	32.80	32.90	32.80	33.10	2,477,105	81,608,011	32.945	8.798	8.771	8.798	8.771	8.851	9,263,506	8.8096	-0.90%
2004-06-24	0	33.20	33.20	33.30	32.80	33.40	4,317,200	143,380,559	33.211	8.878	8.878	8.905	8.771	8.931	16,144,818	8.8809	1.22%
2004-06-23	0	32.80	32.80	33.00	32.70	33.00	3,471,222	114,057,843	32.858	8.771	8.771	8.824	8.744	8.824	12,981,156	8.7864	0.00%
2004-06-21	0	32.80	32.70	32.80	32.80	33.50	3,936,000	129,662,200	32.943	8.771	8.744	8.771	8.771	8.958	14,719,263	8.8090	-0.30%
2004-06-18	0	32.90	32.90	33.20	32.90	33.70	3,431,471	114,452,076	33.354	8.798	8.798	8.878	8.798	9.012	12,832,501	8.9189	-1.79%
2004-06-17	0	33.50	33.40	33.60	33.40	33.60	1,378,403	46,182,884	33.505	8.958	8.931	8.985	8.931	8.985	5,154,745	8.9593	-0.30%
2004-06-16	0	33.60	33.40	33.60	33.30	33.80	2,967,028	99,589,834	33.566	8.985	8.931	8.985	8.905	9.038	11,095,647	8.9756	1.20%
2004-06-15	0	33.20	33.10	33.30	33.10	33.90	3,334,156	111,522,955	33.449	8.878	8.851	8.905	8.851	9.065	12,468,577	8.9443	0.30%
2004-06-14	0	33.10	33.00	33.10	32.80	34.50	6,508,040	216,035,535	33.195	8.851	8.824	8.851	8.771	9.225	24,337,793	8.8765	-3.22%
2004-06-11	0	34.20	34.10	34.20	33.90	34.30	1,518,092	51,878,242	34.173	9.145	9.118	9.145	9.065	9.172	5,677,133	9.1381	-0.29%
2004-06-10	0	34.30	34.10	34.20	33.70	34.40	2,482,884	84,594,766	34.071	9.172	9.118	9.145	9.012	9.199	9,285,118	9.1108	0.88%
2004-06-09	0	34.00	33.90	34.00	34.00	34.40	3,325,730	113,906,994	34.250	9.092	9.065	9.092	9.092	9.199	12,437,067	9.1587	-0.58%
2004-06-08	0	34.20	34.10	34.20	33.90	34.50	2,681,798	91,515,702	34.125	9.145	9.118	9.145	9.065	9.225	10,028,987	9.1251	0.29%
2004-06-07	0	34.10	34.00	34.10	33.80	34.10	5,921,989	201,341,846	33.999	9.118	9.092	9.118	9.038	9.118	22,146,168	9.0915	1.79%
2004-06-04	0	33.50	33.50	33.70	33.20	33.70	2,924,882	98,039,114	33.519	8.958	8.958	9.012	8.878	9.012	10,938,036	8.9631	1.52%
2004-06-03	0	33.00	32.80	33.00	32.60	33.70	2,640,708	87,655,351	33.194	8.824	8.771	8.824	8.717	9.012	9,875,324	8.8762	-1.79%
2004-06-02	0	33.60	33.60	33.70	32.90	33.70	2,516,007	84,151,732	33.447	8.985	8.985	9.012	8.798	9.012	9,408,986	8.9438	1.20%
2004-06-01	0	33.20	33.10	33.20	32.60	33.30	2,549,000	84,280,650	33.064	8.878	8.851	8.878	8.717	8.905	9,532,368	8.8415	0.91%
2004-05-31	0	32.90	32.80	32.90	32.40	33.20	2,617,050	85,861,710	32.809	8.798	8.771	8.798	8.664	8.878	9,786,852	8.7732	0.92%
2004-05-28	0	32.60	32.50	32.60	32.50	33.50	8,641,461	286,177,955	33.117	8.717	8.691	8.717	8.691	8.958	32,316,042	8.8556	0.00%
2004-05-27	0	32.60	32.60	32.70	32.00	32.70	4,489,881	145,559,664	32.419	8.717	8.717	8.744	8.557	8.744	16,790,585	8.6691	3.49%
2004-05-25	0	31.50	31.40	31.70	31.40	32.70	2,697,304	86,385,915	32.027	8.423	8.397	8.477	8.397	8.744	10,086,974	8.5641	-0.63%
2004-05-24	0	31.70	31.60	31.70	31.30	31.70	2,413,395	76,176,254	31.564	8.477	8.450	8.477	8.370	8.477	9,025,253	8.4403	1.28%
2004-05-21	0	31.30	31.30	31.40	30.50	31.60	5,042,080	156,532,706	31.045	8.370	8.370	8.397	8.156	8.450	18,855,616	8.3016	2.62%
2004-05-20	0	30.50	30.50	30.60	30.10	30.60	4,750,000	143,837,170	30.282	8.156	8.156	8.183	8.049	8.183	17,763,339	8.0974	0.99%
2004-05-19	0	30.20	30.10	30.20	30.10	30.60	5,620,500	170,176,414	30.278	8.076	8.049	8.076	8.049	8.183	21,018,704	8.0964	0.67%
2004-05-18	0	30.00	30.00	30.10	29.95	30.70	7,363,505	222,310,949	30.191	8.022	8.022	8.049	8.009	8.209	27,536,933	8.0732	-1.96%
2004-05-17	0	30.60	30.50	30.70	30.60	32.10	4,879,307	152,502,516	31.255	8.183	8.156	8.209	8.183	8.584	18,246,902	8.3577	-4.37%
2004-05-14	0	32.00	31.80	32.00	31.60	32.60	3,842,681	122,901,194	31.983	8.557	8.503	8.557	8.450	8.717	14,370,283	8.5525	-1.54%
2004-05-13	0	32.50	32.40	32.50	32.00	32.70	3,514,453	113,441,999	32.279	8.691	8.664	8.691	8.557	8.744	13,142,825	8.6315	-0.61%
2004-05-12	0	32.70	32.50	32.70	32.20	33.20	6,400,289	210,681,485	32.917	8.744	8.691	8.744	8.610	8.878	23,934,842	8.8023	0.00%
2004-05-11	0	32.70	32.60	32.70	32.10	32.70	5,597,838	181,175,677	32.365	8.744	8.717	8.744	8.584	8.744	20,933,956	8.6546	1.87%
2004-05-10	0	32.10	32.00	32.10	32.00	32.70	4,137,661	133,394,702	32.239	8.584	8.557	8.584	8.557	8.744	15,473,405	8.6209	-2.43%
2004-05-07	0	32.90	32.80	33.00	32.30	33.10	1,884,678	61,407,029	32.582	8.798	8.771	8.824	8.637	8.851	7,048,037	8.7126	-0.60%
2004-05-06	0	33.10	33.00	33.10	32.60	33.20	2,640,000	87,131,800	33.004	8.851	8.824	8.851	8.717	8.878	9,872,677	8.8255	0.61%
2004-05-05	0	32.90	32.60	32.90	32.20	33.20	3,029,045	98,492,068	32.516	8.798	8.717	8.798	8.610	8.878	11,327,569	8.6949	-0.60%
2004-05-04	0	33.10	33.00	33.20	32.70	33.30	3,673,198	121,473,001	33.070	8.851	8.824	8.878	8.744	8.905	13,736,476	8.8431	0.39%
2004-05-03	0	34.10	34.10	34.20	33.90	34.50	1,743,213	59,291,971	34.013	8.816	8.816	8.842	8.765	8.920	6,742,437	8.7938	-0.58%
2004-04-30	0	34.30	34.10	34.30	33.80	34.40	3,588,000	121,886,284	33.971	8.868	8.816	8.868	8.739	8.894	13,877,743	8.7829	0.59%
2004-04-29	0	34.10	34.00	34.10	33.70	34.30	4,746,732	161,002,989	33.919	8.816	8.790	8.816	8.713	8.868	18,359,512	8.7695	0.29%
2004-04-28	0	34.00	34.10	34.20	33.60	34.10	1,802,738	61,231,878	33.966	8.790	8.816	8.842	8.687	8.816	6,972,669	8.7817	0.89%
2004-04-27	0	33.70	33.60	33.70	33.70	34.10	2,051,115	69,617,560	33.941	8.713	8.687	8.713	8.713	8.816	7,933,347	8.7753	-0.88%
2004-04-26	0	34.00	33.90	34.00	33.60	34.40	924,639	31,373,634	33.931	8.790	8.765	8.790	8.687	8.894	3,576,339	8.7726	-1.45%
2004-04-23	0	34.50	34.40	34.50	33.90	34.50	2,381,254	81,240,708	34.117	8.920	8.894	8.920	8.765	8.920	9,210,265	8.8207	1.77%
2004-04-22	0	33.90	33.80	33.90	33.70	34.20	1,589,324	53,968,635	33.957	8.765	8.739	8.765	8.713	8.842	6,147,221	8.7794	-0.59%
2004-04-21	0	34.10	34.00	34.20	33.90	34.40	3,472,580	118,461,191	34.113	8.816	8.790	8.842	8.765	8.894	13,431,319	8.8198	-0.29%
2004-04-20	0	34.20	34.20	34.30	34.00	34.30	2,033,330	69,435,862	34.149	8.842	8.842	8.868	8.790	8.868	7,864,557	8.8290	0.88%
2004-04-19	0	33.90	33.80	33.90	33.40	34.20	2,300,889	77,367,824	33.625	8.765	8.739	8.765	8.635	8.842	8,899,428	8.6936	0.00%
2004-04-16	0	33.90	33.80	33.90	33.60	34.20	3,309,651	111,990,160	33.837	8.765	8.739	8.765	8.687	8.842	12,801,139	8.7485	-0.29%
2004-04-15	0	34.00	33.70	34.00	33.50	34.20	5,845,829	197,407,203	33.769	8.790	8.713	8.790	8.661	8.842	22,610,623	8.7307	0.29%
2004-04-14	0	33.90	33.90	34.00	33.90	34.50	2,044,263	70,101,351	34.292	8.765	8.765	8.790	8.765	8.920	7,906,844	8.8659	-2.02%
2004-04-13	0	34.60	34.60	34.70	34.50	34.80	3,513,061	121,742,200	34.654	8.946	8.946	8.971	8.920	8.997	13,587,893	8.9596	0.58%
2004-04-08	0	34.40	34.30	34.40	34.10	34.50	2,120,700	72,786,661	34.322	8.894	8.868	8.894	8.816	8.920	8,202,489	8.8737	0.88%
2004-04-07	0	34.10	34.10	34.20	34.10	34.40	1,226,401	41,987,318	34.236	8.816	8.816	8.842	8.816	8.894	4,743,500	8.8515	0.29%
2004-04-06	0	34.00	34.00	34.20	34.00	34.50	4,278,556	146,204,998	34.172	8.790	8.790	8.842	8.790	8.920	16,548,691	8.8348	-1.16%
2004-04-02	0	34.40	34.20	34.50	34.00	34.80	3,186,103	109,626,962	34.408	8.894	8.842	8.920	8.790	8.997	12,323,278	8.8959	-0.29%
2004-04-01	0	34.50	34.50	34.60	34.30	34.70	3,947,696	135,870,032	34.418	8.920	8.920	8.946	8.868	8.971	15,268,983	8.8984	0.58%
2004-03-31	0	34.30	34.40	34.60	34.20	34.70	3,328,181	114,753,525	34.479	8.868	8.894	8.946	8.842	8.971	12,872,810	8.9144	-0.87%
2004-03-30	0	34.60	34.50	34.60	33.80	34.70	3,629,334	124,819,184	34.392	8.946	8.920	8.946	8.739	8.971	14,037,616	8.8918	2.37%
2004-03-29	0	33.80	33.70	34.10	33.70	34.70	2,937,852	100,624,368	34.251	8.739	8.713	8.816	8.713	8.971	11,363,087	8.8554	-1.46%
2004-03-26	0	34.30	34.30	34.50	34.20	34.60	3,237,278	111,566,759	34.463	8.868	8.868	8.920	8.842	8.946	12,521,213	8.9102	-0.29%
2004-03-25	0	34.40	34.20	34.30	34.00	34.50	2,589,622	88,633,850	34.227	8.894	8.842	8.868	8.790	8.920	10,016,196	8.8491	0.29%
2004-03-24	0	34.30	34.20	34.30	33.90	34.50	5,339,916	182,618,293	34.199	8.868	8.842	8.868	8.765	8.920	20,653,842	8.8419	1.18%
2004-03-23	0	33.90	33.80	34.00	33.40	34.00	3,415,950	115,371,760	33.774	8.765	8.739	8.790	8.635	8.790	13,212,285	8.7322	0.89%
2004-03-22	0	33.60	33.40	33.60	33.20	33.70	2,633,210	88,165,414	33.482	8.687	8.635	8.687	8.584	8.713	10,184,786	8.6566	-0.30%
2004-03-19	0	33.70	33.60	33.70	33.00	33.80	6,735,850	226,127,269	33.571	8.713	8.687	8.713	8.532	8.739	26,053,065	8.6795	2.43%
2004-03-18	0	32.90	32.80	32.90	32.80	33.60	4,272,670	141,568,683	33.134	8.506	8.480	8.506	8.480	8.687	16,525,925	8.5665	-2.08%
2004-03-17	0	33.60	33.50	33.60	33.20	33.60	3,716,500	124,476,729	33.493	8.687	8.661	8.687	8.584	8.687	14,374,758	8.6594	0.90%
2004-03-16	0	33.30	33.00	33.20	32.90	33.30	3,386,334	112,252,571	33.149	8.609	8.532	8.584	8.506	8.609	13,097,735	8.5704	1.22%
2004-03-15	0	32.90	32.80	33.00	32.70	33.20	2,903,745	95,599,471	32.923	8.506	8.480	8.532	8.454	8.584	11,231,167	8.5120	0.92%
2004-03-12	0	32.60	32.50	32.60	32.50	33.20	5,780,460	189,628,265	32.805	8.429	8.403	8.429	8.403	8.584	22,357,787	8.4815	-1.81%
2004-03-11	0	33.20	33.20	33.30	32.60	33.30	4,509,603	148,883,475	33.015	8.584	8.584	8.609	8.429	8.609	17,442,339	8.5358	0.30%
2004-03-10	0	33.10	32.90	33.00	32.50	33.10	5,531,484	181,062,196	32.733	8.558	8.506	8.532	8.403	8.558	21,394,792	8.4629	1.22%
2004-03-09	0	32.70	32.60	32.70	32.70	33.10	4,277,800	140,690,465	32.889	8.454	8.429	8.454	8.454	8.558	16,545,767	8.5031	-0.30%
2004-03-08	0	32.80	32.70	32.80	32.60	32.90	3,408,707	111,720,579	32.775	8.480	8.454	8.480	8.429	8.506	13,184,270	8.4738	0.92%
2004-03-05	0	32.50	32.40	32.60	32.10	32.70	6,946,076	225,026,807	32.396	8.403	8.377	8.429	8.299	8.454	26,866,182	8.3758	-1.22%
2004-03-04	0	32.90	32.80	32.90	32.70	33.00	2,735,406	89,761,661	32.815	8.506	8.480	8.506	8.454	8.532	10,580,062	8.4840	0.61%
2004-03-03	0	32.70	32.60	32.70	32.50	33.40	5,588,117	183,350,793	32.811	8.454	8.429	8.454	8.403	8.635	21,613,839	8.4830	-2.10%
2004-03-02	0	33.40	33.20	33.40	33.30	33.80	2,475,513	83,050,070	33.549	8.635	8.584	8.635	8.609	8.739	9,574,842	8.6738	-1.18%
2004-03-01	0	33.80	33.70	33.90	33.50	33.90	5,897,262	198,449,082	33.651	8.739	8.713	8.765	8.661	8.765	22,809,556	8.7003	1.20%
2004-02-27	0	33.40	33.30	33.40	33.00	33.40	4,030,416	133,992,307	33.245	8.635	8.609	8.635	8.532	8.635	15,588,929	8.5954	0.91%
2004-02-26	0	33.10	33.10	33.20	32.80	33.30	2,392,618	79,017,528	33.026	8.558	8.558	8.584	8.480	8.609	9,254,219	8.5385	0.00%
2004-02-25	0	33.10	33.00	33.10	32.80	33.60	3,706,195	123,355,503	33.284	8.558	8.532	8.558	8.480	8.687	14,334,901	8.6053	-0.60%
2004-02-24	0	33.30	33.20	33.30	32.70	33.40	4,229,840	139,714,974	33.031	8.609	8.584	8.609	8.454	8.635	16,360,266	8.5399	1.83%
2004-02-23	0	32.70	32.60	32.70	32.50	32.90	2,404,932	78,531,095	32.654	8.454	8.429	8.454	8.403	8.506	9,301,848	8.4425	-0.30%
2004-02-20	0	32.80	32.80	32.90	32.80	33.00	3,419,195	112,428,162	32.881	8.480	8.480	8.506	8.480	8.532	13,224,836	8.5013	-0.30%
2004-02-19	0	32.90	32.80	32.90	32.70	32.90	1,762,054	57,835,582	32.823	8.506	8.480	8.506	8.454	8.506	6,815,310	8.4861	0.30%
2004-02-18	0	32.80	32.70	32.90	32.70	32.90	2,429,084	79,635,444	32.784	8.480	8.454	8.506	8.454	8.506	9,395,263	8.4761	0.61%
2004-02-17	0	32.60	32.60	32.70	32.50	32.80	2,337,330	76,287,917	32.639	8.429	8.429	8.454	8.403	8.480	9,040,375	8.4386	-0.61%
2004-02-16	0	32.80	32.80	32.90	32.80	33.00	2,497,681	82,097,969	32.870	8.480	8.480	8.506	8.480	8.532	9,660,584	8.4982	-0.30%
2004-02-13	0	32.90	32.90	33.00	32.60	33.00	3,625,997	118,754,891	32.751	8.506	8.506	8.532	8.429	8.532	14,024,709	8.4675	0.92%
2004-02-12	0	32.60	32.50	32.60	32.40	32.60	5,031,797	163,608,432	32.515	8.429	8.403	8.429	8.377	8.429	19,462,092	8.4065	0.93%
2004-02-11	0	32.30	32.20	32.30	32.10	32.40	3,537,015	114,276,880	32.309	8.351	8.325	8.351	8.299	8.377	13,680,542	8.3532	0.31%
2004-02-10	0	32.20	32.20	32.30	32.00	32.40	4,428,994	142,340,798	32.138	8.325	8.325	8.351	8.273	8.377	17,130,558	8.3092	0.94%
2004-02-09	0	31.90	31.90	32.00	31.70	32.00	3,361,312	107,081,897	31.857	8.248	8.248	8.273	8.196	8.273	13,000,955	8.2365	0.63%
2004-02-06	0	31.70	31.60	31.70	31.60	31.80	2,641,500	83,729,800	31.698	8.196	8.170	8.196	8.170	8.222	10,216,850	8.1953	0.32%
2004-02-05	0	31.60	31.50	31.60	31.50	31.60	1,786,595	56,369,550	31.551	8.170	8.144	8.170	8.144	8.170	6,910,230	8.1574	0.32%
2004-02-04	0	31.50	31.40	31.50	31.20	31.50	2,052,756	64,554,985	31.448	8.144	8.118	8.144	8.067	8.144	7,939,694	8.1307	0.64%
2004-02-03	0	31.30	31.30	31.40	31.20	31.50	3,651,500	114,548,449	31.370	8.092	8.092	8.118	8.067	8.144	14,123,350	8.1106	0.00%
2004-02-02	0	31.30	31.30	31.40	31.30	31.50	3,412,137	107,105,881	31.390	8.092	8.092	8.118	8.092	8.144	13,197,537	8.1156	-0.63%
2004-01-30	0	31.50	31.50	31.60	31.20	31.60	4,608,725	144,861,744	31.432	8.144	8.144	8.170	8.067	8.170	17,825,725	8.1266	0.64%
2004-01-29	0	31.30	31.10	31.30	31.00	31.30	4,083,418	127,104,826	31.127	8.092	8.041	8.092	8.015	8.092	15,793,932	8.0477	0.64%
2004-01-28	0	31.10	31.00	31.10	31.10	31.40	3,236,231	101,135,725	31.251	8.041	8.015	8.041	8.041	8.118	12,517,164	8.0798	-0.32%
2004-01-27	0	31.20	31.20	31.30	31.10	31.30	4,632,603	144,721,668	31.240	8.067	8.067	8.092	8.041	8.092	17,918,081	8.0769	0.32%
2004-01-26	0	31.10	31.10	31.20	31.00	31.30	5,490,121	170,836,608	31.117	8.041	8.041	8.067	8.015	8.092	21,234,808	8.0451	0.32%
2004-01-21	0	31.00	31.00	31.10	30.90	31.10	4,092,557	126,939,536	31.017	8.015	8.015	8.041	7.989	8.041	15,829,280	8.0193	0.32%
2004-01-20	0	30.90	30.90	31.00	30.90	31.10	6,278,500	195,101,416	31.075	7.989	7.989	8.015	7.989	8.041	24,284,117	8.0341	-0.64%
2004-01-19	0	31.10	30.90	31.00	30.90	31.10	3,438,307	106,598,969	31.003	8.041	7.989	8.015	7.989	8.041	13,298,758	8.0157	0.97%
2004-01-16	0	30.80	30.80	30.90	30.80	31.10	4,680,809	144,973,629	30.972	7.963	7.963	7.989	7.963	8.041	18,104,533	8.0076	-0.65%
2004-01-15	0	31.00	30.90	31.00	30.90	31.20	3,035,021	94,139,271	31.018	8.015	7.989	8.015	7.989	8.067	11,738,919	8.0194	-0.32%
2004-01-14	0	31.10	31.00	31.10	30.90	31.10	2,400,599	74,531,682	31.047	8.041	8.015	8.041	7.989	8.041	9,285,088	8.0270	0.32%
2004-01-13	0	31.00	30.90	31.00	30.90	31.00	4,058,720	125,648,472	30.958	8.015	7.989	8.015	7.989	8.015	15,698,404	8.0039	0.32%
2004-01-12	0	30.90	30.90	31.00	30.70	31.00	5,785,000	178,309,295	30.823	7.989	7.989	8.015	7.937	8.015	22,375,347	7.9690	0.65%
2004-01-09	0	30.70	30.60	30.70	30.60	30.80	4,549,811	139,630,098	30.689	7.937	7.911	7.937	7.911	7.963	17,597,857	7.9345	0.00%
2004-01-08	0	30.70	30.70	30.90	30.70	31.00	2,490,184	76,743,712	30.818	7.937	7.937	7.989	7.937	8.015	9,631,587	7.9679	0.00%
2004-01-07	0	30.70	30.80	30.90	30.70	31.00	3,526,766	108,597,436	30.792	7.937	7.963	7.989	7.937	8.015	13,640,901	7.9612	0.00%
2004-01-06	0	30.70	30.60	30.70	30.60	30.90	4,961,600	152,487,130	30.733	7.937	7.911	7.937	7.911	7.989	19,190,583	7.9459	-0.32%
2004-01-05	0	30.80	30.80	30.90	30.80	31.00	2,889,133	89,355,943	30.928	7.963	7.963	7.989	7.963	8.015	11,174,651	7.9963	0.00%
2004-01-02	0	30.80	30.70	30.80	30.70	31.00	2,972,013	91,651,234	30.838	7.963	7.937	7.963	7.937	8.015	11,495,216	7.9730	0.33%
2003-12-31	0	30.70	30.70	30.80	30.70	31.00	1,735,000	53,475,650	30.822	7.937	7.937	7.963	7.937	8.015	6,710,670	7.9687	-0.65%
2003-12-30	0	30.90	30.80	30.90	30.70	31.00	2,391,458	73,800,342	30.860	7.989	7.963	7.989	7.937	8.015	9,249,733	7.9786	0.65%
2003-12-29	0	30.70	30.60	30.70	30.60	30.70	1,079,639	33,104,347	30.662	7.937	7.911	7.937	7.911	7.937	4,175,851	7.9276	0.00%
2003-12-24	0	30.70	30.70	30.80	30.50	30.80	613,311	18,796,818	30.648	7.937	7.937	7.963	7.886	7.963	2,372,177	7.9239	0.33%
2003-12-23	0	30.60	30.60	30.70	30.50	30.70	1,111,500	34,001,350	30.591	7.911	7.911	7.937	7.886	7.937	4,299,084	7.9090	0.33%
2003-12-22	0	30.50	30.40	30.50	30.30	30.60	1,967,787	59,997,808	30.490	7.886	7.860	7.886	7.834	7.911	7,611,049	7.8830	0.00%
2003-12-19	0	30.50	30.40	30.50	30.40	30.70	3,193,863	97,302,284	30.465	7.886	7.860	7.886	7.860	7.937	12,353,292	7.8766	0.00%
2003-12-18	0	30.50	30.40	30.50	30.40	30.60	2,166,647	66,048,707	30.484	7.886	7.860	7.886	7.860	7.911	8,380,204	7.8815	-0.33%
2003-12-17	0	30.60	30.50	30.60	30.40	30.70	2,901,000	88,511,340	30.511	7.911	7.886	7.911	7.860	7.937	11,220,550	7.8883	-0.33%
2003-12-16	0	30.70	30.60	30.70	30.50	30.90	3,212,810	98,423,424	30.635	7.937	7.911	7.937	7.886	7.989	12,426,575	7.9204	-0.32%
2003-12-15	0	30.80	30.70	30.80	30.70	31.10	3,913,632	120,571,814	30.808	7.963	7.937	7.963	7.937	8.041	15,137,230	7.9652	0.33%
2003-12-12	0	30.70	30.70	30.80	30.70	31.20	3,465,978	106,858,559	30.831	7.937	7.937	7.963	7.937	8.067	13,405,784	7.9711	-0.97%
2003-12-11	0	31.00	30.90	31.00	30.70	31.00	2,007,158	61,938,756	30.859	8.015	7.989	8.015	7.937	8.015	7,763,329	7.9784	0.98%
2003-12-10	0	30.70	30.70	30.80	30.70	31.00	1,507,800	46,490,730	30.833	7.937	7.937	7.963	7.937	8.015	5,831,901	7.9718	-0.97%
2003-12-09	0	31.00	30.90	31.00	30.70	31.00	2,117,552	65,308,383	30.841	8.015	7.989	8.015	7.937	8.015	8,190,313	7.9739	0.98%
2003-12-08	0	30.70	30.60	30.70	30.60	31.00	2,899,457	88,999,815	30.695	7.937	7.911	7.937	7.911	8.015	11,214,582	7.9361	-0.65%
2003-12-05	0	30.90	30.80	30.90	30.80	31.10	1,769,114	54,575,266	30.849	7.989	7.963	7.989	7.963	8.041	6,842,617	7.9758	-0.32%
2003-12-04	0	31.00	30.90	31.00	30.80	31.00	1,424,750	44,066,315	30.929	8.015	7.989	8.015	7.963	8.015	5,510,679	7.9965	0.65%
2003-12-03	0	30.80	30.70	30.80	30.80	31.20	4,068,351	125,966,593	30.963	7.963	7.937	7.963	7.963	8.067	15,735,655	8.0052	-0.32%
2003-12-02	0	30.90	30.90	31.00	30.90	31.30	3,704,938	115,145,307	31.079	7.989	7.989	8.015	7.989	8.092	14,330,039	8.0352	-0.96%
2003-12-01	0	31.20	31.20	31.30	31.00	31.30	3,512,769	109,627,485	31.208	8.067	8.067	8.092	8.015	8.092	13,586,763	8.0687	0.32%
2003-11-28	0	31.10	31.10	31.20	30.90	31.20	4,592,047	142,475,098	31.026	8.041	8.041	8.067	7.989	8.067	17,761,218	8.0217	0.65%
2003-11-27	0	30.90	30.90	31.00	30.90	31.00	1,712,373	53,039,714	30.974	7.989	7.989	8.015	7.989	8.015	6,623,153	8.0082	-0.32%
2003-11-26	0	31.00	30.90	31.00	30.60	31.00	1,878,082	57,839,782	30.797	8.015	7.989	8.015	7.911	8.015	7,264,086	7.9624	0.65%
2003-11-25	0	30.80	30.80	30.90	30.80	31.00	2,910,398	90,043,307	30.938	7.963	7.963	7.989	7.963	8.015	11,256,900	7.9989	0.00%
2003-11-24	0	30.80	30.80	30.90	30.80	31.00	1,494,234	46,148,309	30.884	7.963	7.963	7.989	7.963	8.015	5,779,430	7.9849	-0.32%
2003-11-21	0	30.90	30.80	30.90	30.70	30.90	4,865,197	150,012,110	30.834	7.989	7.963	7.989	7.937	7.989	18,817,713	7.9719	0.00%
2003-11-20	0	30.90	30.80	30.90	30.60	30.90	5,172,682	159,268,085	30.790	7.989	7.963	7.989	7.911	7.989	20,007,010	7.9606	0.65%
2003-11-19	0	30.70	30.70	30.80	30.40	30.80	5,403,609	165,507,535	30.629	7.937	7.937	7.963	7.860	7.963	20,900,195	7.9189	0.00%
2003-11-18	0	30.70	30.60	30.70	30.30	30.70	4,427,147	134,790,007	30.446	7.937	7.911	7.937	7.834	7.937	17,123,414	7.8717	0.99%
2003-11-17	0	30.40	30.30	30.40	30.30	30.50	3,272,299	99,290,726	30.343	7.860	7.834	7.860	7.834	7.886	12,656,668	7.8449	-0.98%
2003-11-14	0	30.70	30.50	30.60	30.40	30.70	5,464,971	167,323,882	30.618	7.937	7.886	7.911	7.860	7.937	21,137,532	7.9160	0.33%
2003-11-13	0	30.60	30.50	30.60	30.40	30.60	1,589,174	48,502,949	30.521	7.911	7.886	7.911	7.860	7.911	6,146,641	7.8910	0.66%
2003-11-12	0	30.40	30.40	30.50	30.30	30.60	3,617,295	110,139,468	30.448	7.860	7.860	7.886	7.834	7.911	13,991,051	7.8721	-0.33%
2003-11-11	0	30.50	30.60	30.70	30.30	30.70	4,059,313	123,786,703	30.494	7.886	7.911	7.937	7.834	7.937	15,700,698	7.8842	0.00%
2003-11-10	0	30.50	30.50	30.60	30.30	30.80	3,285,376	100,067,958	30.459	7.886	7.886	7.911	7.834	7.963	12,707,248	7.8749	-0.65%
2003-11-07	0	30.70	30.60	30.70	30.60	30.80	2,570,252	78,772,581	30.648	7.937	7.911	7.937	7.911	7.963	9,941,276	7.9238	0.33%
2003-11-06	0	30.60	30.50	30.60	30.50	30.80	6,327,000	193,821,513	30.634	7.911	7.886	7.911	7.886	7.963	24,471,706	7.9202	0.00%
2003-11-05	0	30.60	30.50	30.60	30.50	30.60	3,375,811	103,113,129	30.545	7.911	7.886	7.911	7.886	7.911	13,057,034	7.8971	0.33%
2003-11-04	0	30.50	30.40	30.50	30.40	30.50	4,539,349	138,254,270	30.457	7.886	7.860	7.886	7.860	7.886	17,557,391	7.8744	0.66%
2003-11-03	0	30.30	30.30	30.40	30.20	30.40	4,766,575	144,416,018	30.298	7.834	7.834	7.860	7.808	7.860	18,436,261	7.8333	0.00%
2003-10-31	0	30.30	30.20	30.30	30.00	30.30	2,792,581	84,106,213	30.118	7.834	7.808	7.834	7.756	7.834	10,801,205	7.7867	0.66%
2003-10-30	0	30.10	30.00	30.10	29.95	30.10	5,324,688	159,964,494	30.042	7.782	7.756	7.782	7.743	7.782	20,594,942	7.7672	0.00%
2003-10-29	0	30.10	30.10	30.20	30.10	30.40	4,368,950	132,128,093	30.243	7.782	7.782	7.808	7.782	7.860	16,898,319	7.8190	-0.66%
2003-10-28	0	30.30	30.30	30.40	30.20	30.40	3,577,010	108,418,365	30.310	7.834	7.834	7.860	7.808	7.860	13,835,236	7.8364	0.33%
2003-10-27	0	30.20	30.20	30.30	30.00	30.30	4,068,352	122,752,740	30.173	7.808	7.808	7.834	7.756	7.834	15,735,659	7.8009	0.67%
2003-10-24	0	30.00	29.95	30.00	29.90	30.00	3,024,100	90,590,820	29.956	7.756	7.743	7.756	7.730	7.756	11,696,679	7.7450	0.17%
2003-10-23	0	29.95	29.90	29.95	29.90	30.20	5,291,923	159,023,751	30.050	7.743	7.730	7.743	7.730	7.808	20,468,213	7.7693	-0.83%
2003-10-22	0	30.20	30.10	30.20	30.00	30.20	2,828,447	85,249,186	30.140	7.808	7.782	7.808	7.756	7.808	10,939,928	7.7925	0.00%
2003-10-21	0	30.20	30.10	30.20	30.00	30.20	4,312,406	129,834,776	30.107	7.808	7.782	7.808	7.756	7.808	16,679,616	7.7840	0.33%
2003-10-20	0	30.10	30.00	30.10	30.00	30.20	3,541,071	106,605,052	30.105	7.782	7.756	7.782	7.756	7.808	13,696,230	7.7835	0.00%
2003-10-17	0	30.10	30.00	30.10	29.95	30.20	3,998,700	120,264,053	30.076	7.782	7.756	7.782	7.743	7.808	15,466,258	7.7759	-0.33%
2003-10-16	0	30.20	30.10	30.20	30.00	30.20	6,043,867	182,041,204	30.120	7.808	7.782	7.808	7.756	7.808	23,376,598	7.7873	0.00%
2003-10-15	0	30.20	30.10	30.20	29.90	30.20	5,075,121	152,334,901	30.016	7.808	7.782	7.808	7.730	7.808	19,629,662	7.7604	1.00%
2003-10-14	0	29.90	29.85	29.90	29.80	30.00	9,120,185	272,499,949	29.879	7.730	7.718	7.730	7.705	7.756	35,275,247	7.7250	0.00%
2003-10-13	0	29.90	29.85	29.90	29.85	30.00	5,798,666	173,476,076	29.917	7.730	7.718	7.730	7.718	7.756	22,428,205	7.7347	0.17%
2003-10-10	0	29.85	29.85	29.90	29.85	29.90	4,891,823	146,195,745	29.886	7.718	7.718	7.730	7.718	7.730	18,920,698	7.7268	-0.17%
2003-10-09	0	29.90	29.85	29.90	29.80	30.00	6,978,220	208,588,448	29.891	7.730	7.718	7.730	7.705	7.756	26,990,509	7.7282	-0.17%
2003-10-08	0	29.95	29.90	29.95	29.90	30.20	6,441,300	193,292,908	30.008	7.743	7.730	7.743	7.730	7.808	24,913,798	7.7585	-0.17%
2003-10-07	0	30.00	29.95	30.00	29.95	30.20	11,316,414	339,837,052	30.030	7.756	7.743	7.756	7.743	7.808	43,769,869	7.7642	-0.66%
2003-10-06	0	30.20	30.10	30.20	30.10	30.30	6,890,543	207,936,076	30.177	7.808	7.782	7.808	7.782	7.834	26,651,390	7.8021	0.67%
2003-10-03	0	30.00	30.00	30.10	30.00	30.20	4,816,130	144,893,856	30.085	7.756	7.756	7.782	7.756	7.808	18,627,931	7.7783	-0.66%
2003-10-02	0	30.20	30.10	30.20	29.95	30.20	7,038,720	211,241,517	30.011	7.808	7.782	7.808	7.743	7.808	27,224,512	7.7592	1.17%
2003-09-30	0	29.85	29.85	29.90	29.80	30.00	3,545,719	105,944,337	29.880	7.718	7.718	7.730	7.705	7.756	13,714,208	7.7252	0.17%
2003-09-29	0	29.80	29.80	29.85	29.80	30.00	8,241,349	246,307,015	29.887	7.705	7.705	7.718	7.705	7.756	31,876,066	7.7270	-0.50%
2003-09-26	0	29.95	29.95	30.00	29.95	30.10	4,844,663	145,401,787	30.013	7.743	7.743	7.756	7.743	7.782	18,738,291	7.7596	-0.17%
2003-09-25	0	30.00	30.00	30.10	30.00	30.30	4,410,739	132,728,264	30.092	7.756	7.756	7.782	7.756	7.834	17,059,951	7.7801	-0.66%
2003-09-24	0	30.20	30.10	30.20	29.95	30.20	6,952,771	208,940,454	30.051	7.808	7.782	7.808	7.743	7.808	26,892,077	7.7696	0.83%
2003-09-23	0	29.95	29.90	29.95	29.85	30.10	4,734,113	141,728,038	29.938	7.743	7.730	7.743	7.718	7.782	18,310,704	7.7402	0.00%
2003-09-22	0	29.95	29.90	29.95	29.85	30.00	4,386,902	131,368,473	29.946	7.743	7.730	7.743	7.718	7.756	16,967,754	7.7422	0.34%
2003-09-19	0	29.85	29.85	29.90	29.85	30.20	11,464,483	343,579,523	29.969	7.718	7.718	7.730	7.718	7.808	44,342,573	7.7483	-0.83%
2003-09-18	0	30.10	30.10	30.20	30.10	30.20	4,034,505	121,573,096	30.133	7.782	7.782	7.808	7.782	7.808	15,604,745	7.7908	-0.33%
2003-09-17	0	30.20	30.10	30.20	30.10	30.40	5,583,809	168,614,022	30.197	7.808	7.782	7.808	7.782	7.860	21,597,176	7.8072	-0.33%
2003-09-16	0	30.30	30.30	30.40	30.20	30.50	4,274,004	129,717,431	30.350	7.834	7.834	7.860	7.808	7.886	16,531,084	7.8469	-0.72%
2003-09-15	0	31.10	31.00	31.10	30.90	31.10	4,583,107	141,991,969	30.982	7.891	7.865	7.891	7.840	7.891	18,063,515	7.8607	0.65%
2003-09-11	0	30.90	30.80	30.90	30.80	31.00	5,645,725	174,687,310	30.942	7.840	7.815	7.840	7.815	7.865	22,251,639	7.8505	0.32%
2003-09-10	0	30.80	30.70	30.90	30.70	30.90	6,166,548	189,861,999	30.789	7.815	7.789	7.840	7.789	7.840	24,304,371	7.8118	0.33%
2003-09-09	0	30.70	30.60	30.70	30.60	30.90	5,236,283	160,726,423	30.695	7.789	7.764	7.789	7.764	7.840	20,637,894	7.7879	-0.32%
2003-09-08	0	30.80	30.70	30.80	30.70	30.90	3,754,379	115,522,630	30.770	7.815	7.789	7.815	7.789	7.840	14,797,229	7.8070	0.00%
2003-09-05	0	30.80	30.70	30.80	30.70	30.90	2,718,733	83,665,260	30.774	7.815	7.789	7.815	7.789	7.840	10,715,411	7.8079	0.33%
2003-09-04	0	30.70	30.70	30.80	30.50	30.90	6,552,064	201,178,654	30.705	7.789	7.789	7.815	7.739	7.840	25,823,815	7.7904	0.00%
2003-09-03	0	30.70	30.70	30.80	30.70	31.00	5,533,195	170,736,766	30.857	7.789	7.789	7.815	7.789	7.865	21,808,121	7.8290	-0.32%
2003-09-02	0	30.80	30.80	30.90	30.80	30.90	2,030,262	62,605,458	30.836	7.815	7.815	7.840	7.815	7.840	8,001,923	7.8238	-0.32%
2003-09-01	0	30.90	30.70	30.90	30.70	31.00	4,623,210	142,701,384	30.866	7.840	7.789	7.840	7.789	7.865	18,221,574	7.8315	0.32%
2003-08-29	0	30.80	30.80	30.90	30.80	31.00	4,241,800	130,898,200	30.859	7.815	7.815	7.840	7.815	7.865	16,718,313	7.8296	-0.32%
2003-08-28	0	30.90	30.80	30.90	30.70	30.90	1,943,700	59,913,551	30.824	7.840	7.815	7.840	7.789	7.840	7,660,754	7.8208	0.32%
2003-08-27	0	30.80	30.60	30.80	30.60	30.80	2,464,500	75,691,260	30.713	7.815	7.764	7.815	7.764	7.815	9,713,396	7.7925	0.33%
2003-08-26	0	30.70	30.60	30.70	30.50	30.70	2,160,057	66,139,919	30.620	7.789	7.764	7.789	7.739	7.789	8,513,487	7.7688	0.33%
2003-08-25	0	30.60	30.50	30.60	30.40	30.60	2,539,699	77,553,910	30.537	7.764	7.739	7.764	7.713	7.764	10,009,780	7.7478	0.66%
2003-08-22	0	30.40	30.40	30.50	30.40	30.60	3,848,201	117,202,129	30.456	7.713	7.713	7.739	7.713	7.764	15,167,012	7.7274	-0.33%
2003-08-21	0	30.50	30.40	30.50	30.30	30.50	2,674,405	81,327,700	30.410	7.739	7.713	7.739	7.688	7.739	10,540,700	7.7156	0.66%
2003-08-20	0	30.30	30.30	30.40	30.30	30.70	2,949,662	89,763,136	30.432	7.688	7.688	7.713	7.688	7.789	11,625,577	7.7212	0.00%
2003-08-19	0	30.30	30.20	30.30	30.20	30.50	8,102,900	245,879,650	30.345	7.688	7.662	7.688	7.662	7.739	31,936,164	7.6991	-0.33%
2003-08-18	0	30.40	30.30	30.40	30.30	30.50	3,190,966	97,110,020	30.433	7.713	7.688	7.713	7.688	7.739	12,576,635	7.7215	0.33%
2003-08-15	0	30.30	30.30	30.40	30.30	30.60	3,382,145	102,757,754	30.382	7.688	7.688	7.713	7.688	7.764	13,330,134	7.7087	-0.33%
2003-08-14	0	30.40	30.30	30.40	30.30	30.70	3,848,558	116,935,183	30.384	7.713	7.688	7.713	7.688	7.789	15,168,419	7.7091	-0.33%
2003-08-13	0	30.50	30.50	30.60	30.40	30.60	3,766,779	115,015,278	30.534	7.739	7.739	7.764	7.713	7.764	14,846,101	7.7472	0.66%
2003-08-12	0	30.30	30.20	30.30	30.20	30.40	4,571,114	138,541,404	30.308	7.688	7.662	7.688	7.662	7.713	18,016,247	7.6898	0.00%
2003-08-11	0	30.30	30.30	30.40	30.20	30.40	2,498,328	75,782,709	30.333	7.688	7.688	7.713	7.662	7.713	9,846,723	7.6962	0.33%
2003-08-08	0	30.20	30.20	30.30	30.20	30.40	6,187,300	187,349,594	30.280	7.662	7.662	7.688	7.662	7.713	24,386,162	7.6826	-0.66%
2003-08-07	0	30.40	30.40	30.50	30.40	30.50	3,143,035	95,672,464	30.440	7.713	7.713	7.739	7.713	7.739	12,387,723	7.7232	0.00%
2003-08-06	0	30.40	30.40	30.50	30.40	30.60	3,905,733	118,871,659	30.435	7.713	7.713	7.739	7.713	7.764	15,393,764	7.7221	-0.65%
2003-08-05	0	30.60	30.50	30.60	30.40	30.60	4,635,685	141,357,218	30.493	7.764	7.739	7.764	7.713	7.764	18,270,742	7.7368	0.66%
2003-08-04	0	30.40	30.40	30.50	30.40	30.60	3,157,574	96,208,353	30.469	7.713	7.713	7.739	7.713	7.764	12,445,026	7.7307	-0.33%
2003-08-01	0	30.50	30.40	30.50	30.40	30.70	7,890,932	240,489,444	30.477	7.739	7.713	7.739	7.713	7.789	31,100,730	7.7326	0.00%
2003-07-31	0	30.50	30.40	30.50	30.40	30.60	7,964,727	242,765,348	30.480	7.739	7.713	7.739	7.713	7.764	31,391,580	7.7335	0.00%
2003-07-30	0	30.50	30.50	30.60	30.50	30.70	4,526,276	138,398,285	30.577	7.739	7.739	7.764	7.739	7.789	17,839,526	7.7580	-0.33%
2003-07-29	0	30.60	30.50	30.60	30.50	30.70	5,671,115	173,275,453	30.554	7.764	7.739	7.764	7.739	7.789	22,351,709	7.7522	-0.33%
2003-07-28	0	30.70	30.60	30.70	30.60	30.70	3,568,900	109,401,764	30.654	7.789	7.764	7.789	7.764	7.789	14,066,196	7.7776	0.33%
2003-07-25	0	30.60	30.50	30.60	30.50	30.70	1,912,332	58,574,512	30.630	7.764	7.739	7.764	7.739	7.789	7,537,122	7.7715	0.00%
2003-07-24	0	30.60	30.70	30.80	30.60	30.80	2,086,722	64,055,933	30.697	7.764	7.789	7.815	7.764	7.815	8,224,450	7.7885	-0.33%
2003-07-23	0	30.70	30.60	30.70	30.60	30.80	2,084,699	63,970,246	30.686	7.789	7.764	7.789	7.764	7.815	8,216,477	7.7856	0.00%
2003-07-22	0	30.70	30.60	30.70	30.60	30.80	1,566,339	48,013,688	30.653	7.789	7.764	7.789	7.764	7.815	6,173,451	7.7774	0.00%
2003-07-21	0	30.70	30.60	30.70	30.60	30.80	1,855,340	56,936,581	30.688	7.789	7.764	7.789	7.764	7.815	7,312,498	7.7862	0.33%
2003-07-18	0	30.60	30.60	30.70	30.60	30.70	4,140,094	126,775,249	30.621	7.764	7.764	7.789	7.764	7.789	16,317,457	7.7693	0.00%
2003-07-17	0	30.60	30.50	30.60	30.50	30.90	8,703,703	267,167,671	30.696	7.764	7.739	7.764	7.739	7.840	34,304,125	7.7882	-0.65%
2003-07-16	0	30.80	30.80	30.90	30.80	31.00	2,528,669	78,109,116	30.889	7.815	7.815	7.840	7.815	7.865	9,966,307	7.8373	-0.32%
2003-07-15	0	30.90	30.90	31.00	30.80	31.10	1,743,206	53,863,173	30.899	7.840	7.840	7.865	7.815	7.891	6,870,542	7.8397	-0.64%
2003-07-14	0	31.10	31.00	31.10	30.80	31.10	2,564,638	79,390,848	30.956	7.891	7.865	7.891	7.815	7.891	10,108,073	7.8542	1.30%
2003-07-11	0	30.70	30.60	30.70	30.70	30.80	3,467,813	106,687,192	30.765	7.789	7.764	7.789	7.789	7.815	13,667,779	7.8057	-0.65%
2003-07-10	0	30.90	30.80	30.90	30.80	31.20	1,860,768	57,575,344	30.942	7.840	7.815	7.840	7.815	7.916	7,333,892	7.8506	-0.64%
2003-07-09	0	31.10	31.10	31.20	30.80	31.20	2,560,579	79,152,976	30.912	7.891	7.891	7.916	7.815	7.916	10,092,075	7.8431	0.65%
2003-07-08	0	30.90	30.80	30.90	30.70	31.20	3,573,764	110,436,003	30.902	7.840	7.815	7.840	7.789	7.916	14,085,366	7.8405	0.00%
2003-07-07	0	30.90	30.90	31.00	30.60	31.00	2,718,449	84,022,081	30.908	7.840	7.840	7.865	7.764	7.865	10,714,292	7.8421	0.32%
2003-07-04	0	30.80	30.70	30.80	30.60	30.90	1,472,563	45,260,735	30.736	7.815	7.789	7.815	7.764	7.840	5,803,850	7.7984	0.33%
2003-07-03	0	30.70	30.80	30.90	30.60	30.90	3,033,195	93,246,210	30.742	7.789	7.815	7.840	7.764	7.840	11,954,808	7.7999	-0.32%
2003-07-02	0	30.80	30.70	30.80	30.70	31.00	3,180,833	97,941,225	30.791	7.815	7.789	7.815	7.789	7.865	12,536,697	7.8124	0.65%
2003-06-30	0	30.60	30.50	30.60	30.50	31.00	2,544,538	78,369,255	30.799	7.764	7.739	7.764	7.739	7.865	10,028,852	7.8144	-0.65%
2003-06-27	0	30.80	30.70	30.80	30.80	31.00	3,285,989	101,551,693	30.904	7.815	7.789	7.815	7.815	7.865	12,951,151	7.8411	-0.32%
2003-06-26	0	30.90	30.80	30.90	30.60	30.90	3,285,220	100,916,789	30.718	7.840	7.815	7.840	7.764	7.840	12,948,121	7.7939	0.98%
2003-06-25	0	30.60	30.60	30.70	30.60	30.80	3,497,700	107,252,409	30.664	7.764	7.764	7.789	7.764	7.815	13,785,573	7.7800	-0.33%
2003-06-24	0	30.70	30.70	30.80	30.50	30.90	5,149,303	157,955,306	30.675	7.789	7.789	7.815	7.739	7.840	20,295,078	7.7829	0.33%
2003-06-23	0	30.60	30.60	30.70	30.60	31.00	4,783,717	147,053,249	30.740	7.764	7.764	7.789	7.764	7.865	18,854,185	7.7995	-0.97%
2003-06-20	0	30.90	30.80	30.90	30.80	31.20	3,928,136	121,685,492	30.978	7.840	7.815	7.840	7.815	7.916	15,482,062	7.8598	-0.64%
2003-06-19	0	31.10	31.10	31.20	31.10	31.40	4,287,058	134,017,793	31.261	7.891	7.891	7.916	7.891	7.967	16,896,690	7.9316	0.00%
2003-06-18	0	31.10	31.10	31.20	31.00	31.40	5,040,120	156,900,435	31.130	7.891	7.891	7.916	7.865	7.967	19,864,752	7.8984	-0.64%
2003-06-17	0	31.30	31.30	31.40	31.30	31.50	3,983,758	125,102,367	31.403	7.941	7.941	7.967	7.941	7.992	15,701,286	7.9677	-0.32%
2003-06-16	0	31.40	31.20	31.40	31.10	31.40	1,862,500	58,122,195	31.207	7.967	7.916	7.967	7.891	7.967	7,340,718	7.9178	0.64%
2003-06-13	0	31.20	31.20	31.30	31.00	31.50	4,818,169	150,348,170	31.204	7.916	7.916	7.941	7.865	7.992	18,989,971	7.9172	0.00%
2003-06-12	0	31.20	31.20	31.30	31.10	31.50	2,521,000	78,969,250	31.325	7.916	7.916	7.941	7.891	7.992	9,936,081	7.9477	-0.32%
2003-06-11	0	31.30	31.20	31.40	31.20	31.40	3,868,580	121,224,024	31.336	7.941	7.916	7.967	7.916	7.967	15,247,332	7.9505	0.32%
2003-06-10	0	31.20	31.20	31.30	31.00	31.30	3,043,596	94,891,923	31.178	7.916	7.916	7.941	7.865	7.941	11,995,802	7.9104	0.65%
2003-06-09	0	31.00	30.90	31.00	30.50	31.00	1,359,049	41,914,545	30.841	7.865	7.840	7.865	7.739	7.865	5,356,454	7.8251	1.64%
2003-06-06	0	30.50	30.50	30.60	30.50	30.90	3,160,677	96,921,211	30.665	7.739	7.739	7.764	7.739	7.840	12,457,256	7.7803	0.33%
2003-06-05	0	30.40	30.30	30.40	30.30	31.00	8,751,397	268,021,025	30.626	7.713	7.688	7.713	7.688	7.865	34,492,102	7.7705	-1.62%
2003-06-03	0	30.90	30.90	31.00	30.90	31.40	4,070,990	126,294,155	31.023	7.840	7.840	7.865	7.840	7.967	16,045,096	7.8712	-1.59%
2003-06-02	0	31.40	31.20	31.40	31.00	31.50	4,071,132	126,980,072	31.190	7.967	7.916	7.967	7.865	7.992	16,045,655	7.9137	0.96%
2003-05-30	0	31.10	31.00	31.10	31.00	31.40	2,630,700	82,048,928	31.189	7.891	7.865	7.891	7.865	7.967	10,368,444	7.9133	-0.64%
2003-05-29	0	31.30	31.20	31.40	31.10	31.40	1,864,700	58,341,822	31.288	7.941	7.916	7.967	7.891	7.967	7,349,389	7.9383	0.32%
2003-05-28	0	31.20	31.20	31.40	31.20	31.60	1,763,541	55,383,606	31.405	7.916	7.916	7.967	7.916	8.018	6,950,689	7.9681	-0.64%
2003-05-27	0	31.40	31.30	31.50	31.30	31.60	2,595,569	81,518,447	31.407	7.967	7.941	7.992	7.941	8.018	10,229,982	7.9686	-0.32%
2003-05-26	0	31.50	31.40	31.50	31.20	31.70	2,415,845	75,833,916	31.390	7.992	7.967	7.992	7.916	8.043	9,521,631	7.9644	0.64%
2003-05-23	0	31.30	31.40	31.50	31.10	31.50	2,703,746	84,648,429	31.308	7.941	7.967	7.992	7.891	7.992	10,656,342	7.9435	0.64%
2003-05-22	0	31.10	31.00	31.10	30.90	31.20	2,387,062	74,087,761	31.037	7.891	7.865	7.891	7.840	7.916	9,408,188	7.8748	0.65%
2003-05-21	0	30.90	30.80	30.90	30.60	31.00	2,677,945	82,718,181	30.889	7.840	7.815	7.840	7.764	7.865	10,554,652	7.8371	0.32%
2003-05-20	0	30.80	30.70	30.80	30.40	31.00	4,162,347	128,305,516	30.825	7.815	7.789	7.815	7.713	7.865	16,405,163	7.8210	1.32%
2003-05-19	0	30.40	30.30	30.40	30.20	30.60	2,081,882	63,053,192	30.287	7.713	7.688	7.713	7.662	7.764	8,205,374	7.6844	0.00%
2003-05-16	0	30.40	30.30	30.40	30.30	30.80	2,927,830	89,172,115	30.457	7.713	7.688	7.713	7.688	7.815	11,539,530	7.7275	-0.98%
2003-05-15	0	30.70	30.60	30.80	30.50	30.80	2,189,500	67,185,758	30.685	7.789	7.764	7.815	7.739	7.815	8,629,532	7.7856	0.66%
2003-05-14	0	30.50	30.50	30.60	30.40	30.70	1,904,446	58,297,348	30.611	7.739	7.739	7.764	7.713	7.789	7,506,041	7.7667	0.33%
2003-05-13	0	30.40	30.50	30.60	30.30	31.00	1,975,777	60,317,733	30.529	7.713	7.739	7.764	7.688	7.865	7,787,180	7.7458	-0.98%
2003-05-12	0	30.70	30.70	30.90	30.60	30.90	2,133,675	65,679,710	30.782	7.789	7.789	7.840	7.764	7.840	8,409,507	7.8102	0.33%
2003-05-09	0	30.60	30.50	30.60	30.10	30.60	2,185,342	66,439,978	30.403	7.764	7.739	7.764	7.637	7.764	8,613,144	7.7138	1.66%
2003-05-07	0	30.10	30.00	30.10	29.95	30.40	3,296,496	99,179,759	30.086	7.637	7.612	7.637	7.599	7.713	12,992,563	7.6336	-1.31%
2003-05-06	0	30.50	30.40	30.50	30.30	30.50	2,462,407	74,983,475	30.451	7.739	7.713	7.739	7.688	7.739	9,705,147	7.7262	0.43%
2003-05-05	0	31.50	31.40	31.50	31.40	31.60	2,856,127	90,000,103	31.511	7.706	7.681	7.706	7.681	7.730	11,675,771	7.7083	0.32%
2003-05-02	0	31.40	31.30	31.40	31.30	31.40	3,790,525	118,965,906	31.385	7.681	7.657	7.681	7.657	7.681	15,495,565	7.6774	0.32%
2003-04-30	0	31.30	31.30	31.50	31.20	31.70	2,233,606	70,269,839	31.460	7.657	7.657	7.706	7.632	7.754	9,130,921	7.6958	-0.95%
2003-04-29	0	31.60	31.50	31.60	31.20	31.60	2,340,392	73,568,677	31.434	7.730	7.706	7.730	7.632	7.730	9,567,460	7.6895	1.94%
2003-04-28	0	31.00	31.00	31.20	31.00	31.40	1,814,776	56,650,791	31.216	7.583	7.583	7.632	7.583	7.681	7,418,756	7.6362	-0.32%
2003-04-25	0	31.10	31.10	31.20	31.10	31.40	2,455,135	76,795,442	31.280	7.608	7.608	7.632	7.608	7.681	10,036,526	7.6516	-0.96%
2003-04-24	0	31.40	31.40	31.50	31.10	31.50	2,147,337	67,288,717	31.336	7.681	7.681	7.706	7.608	7.706	8,778,256	7.6654	0.00%
2003-04-23	0	31.40	31.20	31.40	31.00	31.60	3,806,654	118,920,589	31.240	7.681	7.632	7.681	7.583	7.730	15,561,499	7.6420	0.64%
2003-04-22	0	31.20	31.00	31.10	30.80	31.30	1,243,093	38,586,130	31.040	7.632	7.583	7.608	7.534	7.657	5,081,731	7.5931	0.65%
2003-04-17	0	31.00	30.90	31.00	30.80	31.10	1,366,250	42,359,673	31.004	7.583	7.559	7.583	7.534	7.608	5,585,193	7.5843	0.00%
2003-04-16	0	31.00	31.00	31.10	30.90	31.50	1,790,048	56,081,102	31.329	7.583	7.583	7.608	7.559	7.706	7,317,668	7.6638	-1.27%
2003-04-15	0	31.40	31.40	31.50	31.20	31.50	2,663,665	83,475,440	31.339	7.681	7.681	7.706	7.632	7.706	10,888,991	7.6660	0.32%
2003-04-14	0	31.30	31.20	31.30	30.90	31.40	1,574,800	48,998,121	31.114	7.657	7.632	7.657	7.559	7.681	6,437,740	7.6111	0.64%
2003-04-11	0	31.10	31.10	31.20	31.00	31.30	2,490,902	77,523,272	31.123	7.608	7.608	7.632	7.583	7.657	10,182,741	7.6132	0.00%
2003-04-10	0	31.10	31.00	31.10	30.50	31.30	5,675,381	176,354,781	31.074	7.608	7.583	7.608	7.461	7.657	23,200,805	7.6012	1.97%
2003-04-09	0	30.50	30.40	30.50	30.40	31.00	5,307,304	162,083,912	30.540	7.461	7.436	7.461	7.436	7.583	21,696,116	7.4706	-0.97%
2003-04-08	0	30.80	30.80	30.90	30.70	31.20	4,488,500	138,519,647	30.861	7.534	7.534	7.559	7.510	7.632	18,348,868	7.5492	-1.91%
2003-04-07	0	31.40	31.20	31.40	30.70	31.40	3,723,642	115,622,993	31.051	7.681	7.632	7.681	7.510	7.681	15,222,149	7.5957	0.00%
2003-04-04	0	31.40	31.30	31.40	30.90	31.50	3,686,683	115,379,183	31.296	7.681	7.657	7.681	7.559	7.706	15,071,061	7.6557	1.62%
2003-04-03	0	30.90	30.80	30.90	30.60	31.50	3,154,789	97,536,011	30.917	7.559	7.534	7.559	7.485	7.706	12,896,693	7.5629	-1.28%
2003-04-02	0	31.30	31.10	31.30	30.70	31.40	4,043,476	126,443,765	31.271	7.657	7.608	7.657	7.510	7.681	16,529,621	7.6495	0.97%
2003-04-01	0	31.00	31.00	31.10	30.80	31.30	2,723,044	84,307,442	30.961	7.583	7.583	7.608	7.534	7.657	11,131,731	7.5736	-0.32%
2003-03-31	0	31.10	31.10	31.20	30.40	31.30	3,485,461	107,286,818	30.781	7.608	7.608	7.632	7.436	7.657	14,248,471	7.5297	-0.32%
2003-03-28	0	31.20	31.10	31.20	30.40	31.20	2,973,539	92,064,220	30.961	7.632	7.608	7.632	7.436	7.632	12,155,748	7.5737	2.30%
2003-03-27	0	30.50	30.50	30.60	30.50	31.20	3,249,190	100,108,358	30.810	7.461	7.461	7.485	7.461	7.632	13,282,602	7.5368	-1.93%
2003-03-26	0	31.10	31.00	31.20	30.90	31.60	1,804,310	56,336,557	31.223	7.608	7.583	7.632	7.559	7.730	7,375,971	7.6378	-1.27%
2003-03-25	0	31.50	31.40	31.50	31.00	31.60	2,517,705	79,071,787	31.406	7.706	7.681	7.706	7.583	7.730	10,292,311	7.6826	0.64%
2003-03-24	0	31.30	31.20	31.30	30.80	31.30	3,106,416	96,733,978	31.140	7.657	7.632	7.657	7.534	7.657	12,698,945	7.6175	1.62%
2003-03-21	0	30.80	30.70	30.90	30.60	31.00	1,911,960	59,160,946	30.943	7.534	7.510	7.559	7.485	7.583	7,816,041	7.5692	0.00%
2003-03-20	0	30.80	30.80	31.00	30.60	31.10	3,893,712	120,242,513	30.881	7.534	7.534	7.583	7.485	7.608	15,917,390	7.5542	0.65%
2003-03-19	0	30.60	30.50	30.60	30.10	30.70	3,592,900	109,300,267	30.421	7.485	7.461	7.485	7.363	7.510	14,687,679	7.4416	0.33%
2003-03-18	0	30.50	30.50	30.60	30.50	30.70	2,703,626	82,654,601	30.572	7.461	7.461	7.485	7.461	7.510	11,052,351	7.4785	0.00%
2003-03-17	0	30.50	30.40	30.50	30.20	30.50	1,847,367	56,157,666	30.399	7.461	7.436	7.461	7.388	7.461	7,551,987	7.4361	0.00%
2003-03-14	0	30.50	30.50	30.60	30.20	30.60	2,600,810	79,067,550	30.401	7.461	7.461	7.485	7.388	7.485	10,632,042	7.4367	1.67%
2003-03-13	0	30.00	29.95	30.10	29.95	30.40	3,271,598	98,439,341	30.089	7.339	7.326	7.363	7.326	7.436	13,374,205	7.3604	-1.32%
2003-03-12	0	30.40	30.30	30.40	30.30	30.60	2,006,987	61,053,541	30.420	7.436	7.412	7.436	7.412	7.485	8,204,509	7.4415	-0.65%
2003-03-11	0	30.60	30.50	30.60	30.00	30.70	3,089,138	94,307,404	30.529	7.485	7.461	7.485	7.339	7.510	12,628,313	7.4679	1.66%
2003-03-10	0	30.10	30.10	30.20	30.00	30.50	3,976,998	120,790,910	30.372	7.363	7.363	7.388	7.339	7.461	16,257,861	7.4297	-0.99%
2003-03-07	0	30.40	30.30	30.50	29.80	30.50	4,511,424	135,874,933	30.118	7.436	7.412	7.461	7.290	7.461	18,442,580	7.3675	1.67%
2003-03-06	0	29.90	29.80	29.85	29.55	30.50	2,577,700	77,497,454	30.065	7.314	7.290	7.302	7.229	7.461	10,537,568	7.3544	-1.97%
2003-03-05	0	30.50	30.40	30.50	30.30	30.50	2,775,155	84,327,444	30.387	7.461	7.436	7.461	7.412	7.461	11,344,759	7.4332	0.00%
2003-03-04	0	30.50	30.40	30.50	30.10	30.50	3,885,406	118,097,775	30.395	7.461	7.436	7.461	7.363	7.461	15,883,436	7.4353	1.33%
2003-03-03	0	30.10	30.10	30.20	29.75	30.20	3,727,148	112,088,470	30.074	7.363	7.363	7.388	7.277	7.388	15,236,481	7.3566	1.18%
2003-02-28	0	29.75	29.75	29.80	29.70	29.80	1,179,200	35,086,575	29.755	7.277	7.277	7.290	7.265	7.290	4,820,538	7.2786	0.51%
2003-02-27	0	29.60	29.55	29.60	29.40	29.70	1,926,658	57,009,636	29.590	7.241	7.229	7.241	7.192	7.265	7,876,126	7.2383	0.00%
2003-02-26	0	29.60	29.55	29.60	29.10	29.60	2,689,000	79,258,211	29.475	7.241	7.229	7.241	7.118	7.241	10,992,560	7.2102	1.54%
2003-02-25	0	29.15	29.20	29.30	29.05	29.30	2,437,210	71,062,164	29.157	7.131	7.143	7.167	7.106	7.167	9,963,249	7.1324	-0.34%
2003-02-24	0	29.25	29.25	29.30	29.05	29.30	1,428,905	41,693,594	29.179	7.155	7.155	7.167	7.106	7.167	5,841,325	7.1377	0.86%
2003-02-21	0	29.00	29.00	29.05	28.95	29.15	2,495,000	72,412,850	29.023	7.094	7.094	7.106	7.082	7.131	10,199,493	7.0997	-0.34%
2003-02-20	0	29.10	29.05	29.10	29.10	29.30	2,149,011	62,655,137	29.155	7.118	7.106	7.118	7.118	7.167	8,785,099	7.1320	0.00%
2003-02-19	0	29.10	29.05	29.10	29.00	29.30	2,498,700	72,802,132	29.136	7.118	7.106	7.118	7.094	7.167	10,214,619	7.1272	-0.34%
2003-02-18	0	29.20	29.15	29.20	29.15	29.30	1,245,813	36,379,247	29.201	7.143	7.131	7.143	7.131	7.167	5,092,850	7.1432	-0.34%
2003-02-17	0	29.30	29.25	29.30	29.15	29.45	2,363,657	69,363,112	29.346	7.167	7.155	7.167	7.131	7.204	9,662,566	7.1785	1.03%
2003-02-14	0	29.00	28.90	29.10	28.90	29.15	1,388,400	40,352,248	29.064	7.094	7.070	7.118	7.070	7.131	5,675,742	7.1096	0.35%
2003-02-13	0	28.90	28.85	28.90	28.85	29.20	2,905,251	84,224,319	28.990	7.070	7.057	7.070	7.057	7.143	11,876,588	7.0916	-0.52%
2003-02-12	0	29.05	29.00	29.05	28.90	29.15	3,326,651	96,451,720	28.994	7.106	7.094	7.106	7.070	7.131	13,599,260	7.0924	0.52%
2003-02-11	0	28.90	28.90	28.95	28.90	29.20	7,105,023	206,035,601	28.999	7.070	7.070	7.082	7.070	7.143	29,045,144	7.0936	-0.69%
2003-02-10	0	29.10	29.05	29.10	29.05	29.35	5,585,000	163,036,571	29.192	7.118	7.106	7.118	7.106	7.180	22,831,330	7.1409	-0.85%
2003-02-07	0	29.35	29.30	29.35	29.30	29.45	2,649,275	77,790,085	29.363	7.180	7.167	7.180	7.167	7.204	10,830,165	7.1827	0.17%
2003-02-06	0	29.30	29.25	29.30	29.10	29.35	1,591,141	46,470,843	29.206	7.167	7.155	7.167	7.118	7.180	6,504,542	7.1444	0.51%
2003-02-05	0	29.15	29.15	29.20	29.10	29.40	2,998,647	87,528,701	29.189	7.131	7.131	7.143	7.118	7.192	12,258,389	7.1403	-0.51%
2003-02-04	0	29.30	29.25	29.40	29.05	29.50	6,088,161	177,680,499	29.185	7.167	7.155	7.192	7.106	7.216	24,888,239	7.1391	-0.51%
2003-01-30	0	29.45	29.40	29.45	29.20	29.45	1,781,500	52,271,936	29.342	7.204	7.192	7.204	7.143	7.204	7,282,724	7.1775	0.34%
2003-01-29	0	29.35	29.30	29.35	29.25	29.55	2,951,464	86,556,497	29.327	7.180	7.167	7.180	7.155	7.229	12,065,506	7.1739	-0.34%
2003-01-28	0	29.45	29.45	29.50	29.25	29.50	2,023,339	59,358,344	29.337	7.204	7.204	7.216	7.155	7.216	8,271,356	7.1764	0.68%
2003-01-27	0	29.25	29.25	29.40	29.20	29.60	2,747,009	80,602,088	29.342	7.155	7.155	7.192	7.143	7.241	11,229,699	7.1776	-1.68%
2003-01-24	0	29.75	29.75	29.80	29.75	30.40	2,283,278	68,181,497	29.861	7.277	7.277	7.290	7.277	7.436	9,333,979	7.3047	-2.46%
2003-01-23	0	30.50	30.30	30.40	30.30	30.60	3,208,000	97,537,901	30.405	7.461	7.412	7.436	7.412	7.485	13,114,218	7.4376	0.66%
2003-01-22	0	30.30	30.30	30.40	29.80	30.40	3,338,857	100,624,993	30.138	7.412	7.412	7.436	7.290	7.436	13,649,158	7.3722	2.36%
2003-01-21	0	29.60	29.55	29.65	29.55	29.95	1,365,389	40,558,714	29.705	7.241	7.229	7.253	7.229	7.326	5,581,674	7.2664	-0.17%
2003-01-20	0	29.65	29.65	29.70	29.65	29.75	1,489,614	44,240,872	29.700	7.253	7.253	7.265	7.253	7.277	6,089,502	7.2651	-0.50%
2003-01-17	0	29.80	29.70	29.75	29.70	30.00	948,190	28,332,047	29.880	7.290	7.265	7.277	7.265	7.339	3,876,175	7.3093	-0.33%
2003-01-16	0	29.90	29.80	29.85	29.85	30.10	2,214,418	66,456,954	30.011	7.314	7.290	7.302	7.302	7.363	9,052,481	7.3413	-0.33%
2003-01-15	0	30.00	30.00	30.20	30.00	30.30	3,920,846	118,205,212	30.148	7.339	7.339	7.388	7.339	7.412	16,028,313	7.3748	0.50%
2003-01-14	0	29.85	29.80	29.95	29.80	30.30	2,301,692	69,322,630	30.118	7.302	7.290	7.326	7.290	7.412	9,409,255	7.3675	-0.83%
2003-01-13	0	30.10	30.10	30.20	29.95	30.20	2,123,129	63,874,889	30.085	7.363	7.363	7.388	7.326	7.388	8,679,294	7.3595	0.50%
2003-01-10	0	29.95	29.90	29.95	29.90	30.10	1,306,560	39,180,860	29.988	7.326	7.314	7.326	7.314	7.363	5,341,182	7.3356	-0.50%
2003-01-09	0	30.10	30.00	30.10	29.90	30.10	1,528,009	45,817,990	29.985	7.363	7.339	7.363	7.314	7.363	6,246,460	7.3350	0.00%
2003-01-08	0	30.10	30.10	30.20	29.75	30.20	2,835,985	85,070,290	29.997	7.363	7.363	7.388	7.277	7.388	11,593,431	7.3378	0.84%
2003-01-07	0	29.85	29.85	29.90	29.80	30.00	1,857,129	55,496,042	29.883	7.302	7.302	7.314	7.290	7.339	7,591,894	7.3099	-0.33%
2003-01-06	0	29.95	29.90	29.95	29.60	29.95	1,786,630	53,377,876	29.876	7.326	7.314	7.326	7.241	7.326	7,303,696	7.3083	0.17%
2003-01-03	0	29.90	29.85	29.90	29.70	29.90	2,094,388	62,363,898	29.777	7.314	7.302	7.314	7.265	7.314	8,561,802	7.2840	1.18%
2003-01-02	0	29.55	29.50	29.55	29.10	29.55	685,643	20,132,863	29.363	7.229	7.216	7.229	7.118	7.229	2,802,890	7.1829	0.17%
2002-12-31	0	29.50	29.45	29.55	29.35	29.55	665,975	19,590,298	29.416	7.216	7.204	7.229	7.180	7.229	2,722,488	7.1957	0.51%
2002-12-30	0	29.35	29.35	29.45	29.00	29.45	1,775,920	51,898,194	29.223	7.180	7.180	7.204	7.094	7.204	7,259,913	7.1486	0.17%
2002-12-27	0	29.30	29.30	29.40	29.25	29.70	1,077,691	31,685,615	29.401	7.167	7.167	7.192	7.155	7.265	4,405,572	7.1922	-1.18%
2002-12-24	0	29.65	29.60	29.65	29.65	29.80	835,034	24,801,356	29.701	7.253	7.241	7.253	7.253	7.290	3,413,597	7.2655	0.00%
2002-12-23	0	29.65	29.65	29.75	29.65	29.90	1,080,001	32,109,994	29.731	7.253	7.253	7.277	7.253	7.314	4,415,015	7.2729	-1.17%
2002-12-20	0	30.00	30.00	30.10	29.40	30.10	2,921,736	87,009,979	29.780	7.339	7.339	7.363	7.192	7.363	11,943,978	7.2848	1.01%
2002-12-19	0	29.70	29.70	29.75	29.45	29.75	4,457,912	131,635,383	29.528	7.265	7.265	7.277	7.204	7.277	18,223,825	7.2233	0.85%
2002-12-18	0	29.45	29.40	29.45	29.15	29.45	3,003,603	87,954,184	29.283	7.204	7.192	7.204	7.131	7.204	12,278,649	7.1632	0.00%
2002-12-17	0	29.45	29.40	29.45	29.15	29.45	5,412,520	158,419,780	29.269	7.204	7.192	7.204	7.131	7.204	22,126,237	7.1598	1.55%
2002-12-16	0	29.00	29.00	29.05	29.00	29.25	5,653,283	164,470,415	29.093	7.094	7.094	7.106	7.094	7.155	23,110,469	7.1167	-0.68%
2002-12-13	0	29.20	29.15	29.20	29.10	29.80	9,795,427	288,302,191	29.432	7.143	7.131	7.143	7.118	7.290	40,043,443	7.1997	-2.50%
2002-12-12	0	29.95	29.90	29.95	29.80	30.10	3,017,871	90,333,004	29.933	7.326	7.314	7.326	7.290	7.363	12,336,976	7.3221	0.17%
2002-12-11	0	29.90	29.85	29.90	29.75	30.50	8,447,146	253,774,390	30.043	7.314	7.302	7.314	7.277	7.461	34,531,706	7.3490	-2.61%
2002-12-10	0	30.70	30.60	30.70	30.40	30.70	2,652,650	81,213,403	30.616	7.510	7.485	7.510	7.436	7.510	10,843,962	7.4893	0.66%
2002-12-09	0	30.50	30.50	30.60	30.50	30.90	2,368,196	72,837,382	30.756	7.461	7.461	7.485	7.461	7.559	9,681,122	7.5237	-1.29%
2002-12-06	0	30.90	30.90	31.00	30.70	31.00	2,095,321	64,683,671	30.871	7.559	7.559	7.583	7.510	7.583	8,565,616	7.5515	0.32%
2002-12-05	0	30.80	30.80	30.90	30.70	30.90	1,024,425	31,544,960	30.793	7.534	7.534	7.559	7.510	7.559	4,187,822	7.5325	-0.65%
2002-12-04	0	31.00	30.80	31.00	30.20	31.00	5,018,946	154,236,614	30.731	7.583	7.534	7.583	7.388	7.583	20,517,317	7.5174	2.31%
2002-12-03	0	30.30	30.40	30.50	30.30	30.50	2,890,875	87,849,088	30.388	7.412	7.436	7.461	7.412	7.461	11,817,819	7.4336	-0.33%
2002-12-02	0	30.40	30.40	30.50	30.40	30.70	2,152,048	65,641,783	30.502	7.436	7.436	7.461	7.436	7.510	8,797,515	7.4614	-0.33%
2002-11-29	0	30.50	30.50	30.60	30.40	30.60	2,807,555	85,583,760	30.483	7.461	7.461	7.485	7.436	7.485	11,477,210	7.4568	0.00%
2002-11-28	0	30.50	30.60	30.70	30.50	31.10	2,128,478	65,707,837	30.871	7.461	7.485	7.510	7.461	7.608	8,701,161	7.5516	-1.61%
2002-11-27	0	31.00	30.90	31.00	30.50	31.00	1,868,561	57,425,351	30.732	7.583	7.559	7.583	7.461	7.583	7,638,627	7.5178	1.97%
2002-11-26	0	30.40	30.40	30.50	30.40	30.70	1,196,494	36,509,948	30.514	7.436	7.436	7.461	7.436	7.510	4,891,235	7.4644	-0.98%
2002-11-25	0	30.70	30.60	30.70	30.40	30.70	2,714,717	82,950,066	30.556	7.510	7.485	7.510	7.436	7.510	11,097,690	7.4745	0.99%
2002-11-22	0	30.40	30.40	30.60	30.40	30.70	3,187,800	97,326,439	30.531	7.436	7.436	7.485	7.436	7.510	13,031,641	7.4685	-0.98%
2002-11-21	0	30.70	30.60	30.70	30.50	30.80	1,279,600	39,217,123	30.648	7.510	7.485	7.510	7.461	7.534	5,230,970	7.4971	0.66%
2002-11-20	0	30.50	30.50	30.70	30.30	30.80	2,670,961	81,458,695	30.498	7.461	7.461	7.510	7.412	7.534	10,918,817	7.4604	0.33%
2002-11-19	0	30.40	30.30	30.40	30.20	30.40	4,196,529	127,304,605	30.336	7.436	7.412	7.436	7.388	7.436	17,155,298	7.4207	-0.33%
2002-11-18	0	30.50	30.50	30.60	30.50	31.00	2,735,390	83,692,243	30.596	7.461	7.461	7.485	7.461	7.583	11,182,201	7.4844	-1.61%
2002-11-15	0	31.00	30.80	31.00	30.60	31.30	6,047,000	186,822,875	30.895	7.583	7.534	7.583	7.485	7.657	24,719,974	7.5576	-0.64%
2002-11-14	0	31.20	31.10	31.20	30.80	31.30	3,247,084	101,056,388	31.122	7.632	7.608	7.632	7.534	7.657	13,273,992	7.6131	0.65%
2002-11-13	0	31.00	31.20	31.30	30.80	31.50	4,078,715	126,807,190	31.090	7.583	7.632	7.657	7.534	7.706	16,673,678	7.6052	-1.59%
2002-11-12	0	31.50	31.50	31.60	31.20	31.80	3,166,579	99,880,036	31.542	7.706	7.706	7.730	7.632	7.779	12,944,890	7.7158	0.64%
2002-11-11	0	31.30	31.30	31.40	31.00	31.40	4,543,935	141,905,325	31.230	7.657	7.657	7.681	7.583	7.681	18,575,484	7.6394	0.00%
2002-11-08	0	31.30	31.30	31.40	31.30	31.70	4,795,301	150,816,591	31.451	7.657	7.657	7.681	7.657	7.754	19,603,062	7.6935	-1.26%
2002-11-07	0	31.70	31.60	31.70	31.60	32.20	6,362,000	202,072,208	31.762	7.754	7.730	7.754	7.730	7.877	26,007,685	7.7697	-1.55%
2002-11-06	0	32.20	32.10	32.20	32.00	32.40	2,958,627	95,332,450	32.222	7.877	7.852	7.877	7.828	7.926	12,094,788	7.8821	0.63%
2002-11-05	0	32.00	32.00	32.10	31.20	32.30	11,432,300	362,740,389	31.729	7.828	7.828	7.852	7.632	7.901	46,734,936	7.7617	0.63%
2002-11-04	0	31.80	31.70	31.80	31.70	32.00	2,251,799	71,698,623	31.841	7.779	7.754	7.779	7.754	7.828	9,205,294	7.7888	1.27%
2002-11-01	0	31.40	31.40	31.50	31.40	32.00	1,482,111	46,739,994	31.536	7.681	7.681	7.706	7.681	7.828	6,058,830	7.7144	-0.95%
2002-10-31	0	31.70	31.60	31.70	31.60	32.00	1,080,134	34,273,633	31.731	7.754	7.730	7.754	7.730	7.828	4,415,559	7.7620	-0.63%
2002-10-30	0	31.90	31.70	31.90	31.40	32.00	2,051,208	65,077,508	31.726	7.803	7.754	7.803	7.681	7.828	8,385,283	7.7609	1.27%
2002-10-29	0	31.50	31.40	31.50	31.40	31.90	1,384,420	43,858,484	31.680	7.706	7.681	7.706	7.681	7.803	5,659,472	7.7496	-0.94%
2002-10-28	0	31.80	31.70	31.80	31.20	32.00	1,461,776	46,343,672	31.704	7.779	7.754	7.779	7.632	7.828	5,975,701	7.7554	1.92%
2002-10-25	0	31.20	31.10	31.30	31.00	31.50	2,085,436	65,271,360	31.299	7.632	7.608	7.657	7.583	7.706	8,525,206	7.6563	0.00%
2002-10-24	0	31.20	31.10	31.20	31.10	31.70	1,521,500	47,591,878	31.280	7.632	7.608	7.632	7.608	7.754	6,219,851	7.6516	-1.27%
2002-10-23	0	31.60	31.60	31.70	31.20	31.70	2,043,429	64,422,819	31.527	7.730	7.730	7.754	7.632	7.754	8,353,483	7.7121	0.96%
2002-10-22	0	31.30	31.20	31.30	31.00	31.30	1,961,200	61,104,684	31.157	7.657	7.632	7.657	7.583	7.657	8,017,333	7.6216	-0.95%
2002-10-21	0	31.60	31.40	31.60	30.70	31.60	2,770,741	86,543,394	31.235	7.730	7.681	7.730	7.510	7.730	11,326,715	7.6406	2.93%
2002-10-18	0	30.70	30.70	30.90	30.60	31.60	6,002,228	185,506,768	30.906	7.510	7.510	7.559	7.485	7.730	24,536,947	7.5603	-2.85%
2002-10-17	0	31.60	31.60	31.70	31.50	32.00	2,481,935	78,716,303	31.716	7.730	7.730	7.754	7.706	7.828	10,146,084	7.7583	-0.32%
2002-10-16	0	31.70	31.60	31.70	31.40	31.90	2,515,258	79,414,269	31.573	7.754	7.730	7.754	7.681	7.803	10,282,307	7.7234	-0.94%
2002-10-15	0	32.00	32.00	32.10	31.80	32.20	3,185,758	101,882,178	31.981	7.828	7.828	7.852	7.779	7.877	13,023,293	7.8231	0.31%
2002-10-11	0	31.90	31.90	32.00	31.90	32.20	1,451,923	46,446,376	31.990	7.803	7.803	7.828	7.803	7.877	5,935,422	7.8253	-0.31%
2002-10-10	0	32.00	31.90	32.10	31.50	32.20	3,064,822	98,210,153	32.044	7.828	7.803	7.852	7.706	7.877	12,528,910	7.8387	-0.62%
2002-10-09	0	32.20	32.00	32.20	31.80	32.50	2,242,917	71,730,465	31.981	7.877	7.828	7.877	7.779	7.950	9,168,985	7.8232	0.94%
2002-10-08	0	31.90	31.80	31.90	31.70	32.20	3,560,337	113,920,600	31.997	7.803	7.779	7.803	7.754	7.877	14,554,562	7.8271	-0.62%
2002-10-07	0	32.10	32.10	32.20	32.10	32.80	1,991,613	64,708,064	32.490	7.852	7.852	7.877	7.852	8.024	8,141,661	7.9478	-3.31%
2002-10-04	0	33.20	32.90	33.20	32.80	33.40	1,926,226	63,707,385	33.074	8.121	8.048	8.121	8.024	8.170	7,874,360	8.0905	0.00%
2002-10-03	0	33.20	33.00	33.30	32.70	33.30	2,322,462	76,640,442	33.000	8.121	8.072	8.146	7.999	8.146	9,494,162	8.0724	1.53%
2002-10-02	0	32.70	32.60	32.70	32.40	33.40	4,198,115	137,501,745	32.753	7.999	7.975	7.999	7.926	8.170	17,161,782	8.0121	-0.91%
2002-09-30	0	33.00	33.10	33.20	32.00	33.20	5,650,963	185,049,286	32.747	8.072	8.097	8.121	7.828	8.121	23,100,985	8.0104	2.17%
2002-09-27	0	32.30	32.30	32.40	32.00	32.60	2,885,423	93,333,136	32.346	7.901	7.901	7.926	7.828	7.975	11,795,532	7.9126	0.00%
2002-09-26	0	32.30	32.30	32.40	32.20	32.80	2,708,079	87,921,193	32.466	7.901	7.901	7.926	7.877	8.024	11,070,554	7.9419	-2.12%
2002-09-25	0	33.00	32.80	33.00	32.30	33.00	4,213,821	137,313,602	32.586	8.072	8.024	8.072	7.901	8.072	17,225,987	7.9713	0.30%
2002-09-24	0	32.90	32.80	32.90	32.20	33.00	2,114,684	69,349,191	32.794	8.048	8.024	8.048	7.877	8.072	8,644,771	8.0221	1.54%
2002-09-23	0	32.40	32.10	32.20	32.20	32.70	1,788,283	58,185,644	32.537	7.926	7.852	7.877	7.877	7.999	7,310,453	7.9592	-0.61%
2002-09-20	0	32.60	32.40	32.60	32.00	32.70	2,688,819	86,856,854	32.303	7.975	7.926	7.975	7.828	7.999	10,991,820	7.9020	0.00%
2002-09-19	0	32.60	32.60	32.70	32.20	32.70	2,109,709	68,366,971	32.406	7.975	7.975	7.999	7.877	7.999	8,624,434	7.9271	1.24%
2002-09-18	0	32.20	32.10	32.20	31.80	32.50	2,166,912	69,645,354	32.140	7.877	7.852	7.877	7.779	7.950	8,858,278	7.8622	-0.31%
2002-09-17	0	32.30	32.30	32.40	31.70	32.50	4,353,016	139,882,702	32.135	7.901	7.901	7.926	7.754	7.950	17,795,013	7.8608	1.19%
2002-09-16	0	32.50	32.30	32.50	32.00	32.60	3,169,749	102,676,892	32.393	7.808	7.760	7.808	7.688	7.832	13,193,299	7.7825	0.93%
2002-09-13	0	32.20	32.10	32.30	32.00	32.30	3,504,899	112,506,990	32.100	7.736	7.712	7.760	7.688	7.760	14,588,278	7.7122	0.00%
2002-09-12	0	32.20	32.20	32.30	32.00	32.30	3,694,538	118,738,227	32.139	7.736	7.736	7.760	7.688	7.760	15,377,603	7.7215	0.31%
2002-09-11	0	32.10	32.00	32.10	32.00	32.20	1,425,636	45,702,707	32.058	7.712	7.688	7.712	7.688	7.736	5,933,858	7.7020	0.00%
2002-09-10	0	32.10	32.00	32.10	32.00	32.20	3,740,759	119,907,623	32.054	7.712	7.688	7.712	7.688	7.736	15,569,987	7.7012	0.94%
2002-09-09	0	31.80	31.80	32.00	31.60	32.20	1,790,676	56,876,089	31.762	7.640	7.640	7.688	7.592	7.736	7,453,247	7.6310	-0.63%
2002-09-06	0	32.00	31.90	32.00	31.50	32.10	3,748,244	119,723,041	31.941	7.688	7.664	7.688	7.568	7.712	15,601,141	7.6740	1.27%
2002-09-05	0	31.60	31.50	31.60	31.60	32.00	4,066,127	129,333,481	31.808	7.592	7.568	7.592	7.592	7.688	16,924,251	7.6419	0.00%
2002-09-04	0	31.60	31.50	31.60	31.00	31.60	4,724,333	148,037,550	31.335	7.592	7.568	7.592	7.448	7.592	19,663,871	7.5284	1.94%
2002-09-03	0	31.00	30.90	31.00	30.40	31.10	2,978,115	91,679,208	30.784	7.448	7.424	7.448	7.304	7.472	12,395,669	7.3961	1.31%
2002-09-02	0	30.60	30.60	30.70	30.20	30.70	1,759,853	53,621,592	30.469	7.352	7.352	7.376	7.256	7.376	7,324,954	7.3204	0.66%
2002-08-30	0	30.40	30.40	30.50	30.40	30.90	1,343,004	41,179,171	30.662	7.304	7.304	7.328	7.304	7.424	5,589,923	7.3667	-0.33%
2002-08-29	0	30.50	30.50	30.60	30.50	30.80	2,115,500	64,894,352	30.676	7.328	7.328	7.352	7.328	7.400	8,805,247	7.3700	-1.61%
2002-08-28	0	31.00	30.80	31.00	30.60	31.00	2,701,354	83,148,280	30.780	7.448	7.400	7.448	7.352	7.448	11,243,720	7.3951	0.32%
2002-08-27	0	30.90	30.80	30.90	30.50	31.20	2,168,803	66,894,730	30.844	7.424	7.400	7.424	7.328	7.496	9,027,108	7.4104	0.32%
2002-08-26	0	30.80	30.60	30.70	30.40	30.80	3,124,916	95,733,668	30.636	7.400	7.352	7.376	7.304	7.400	13,006,692	7.3603	0.98%
2002-08-23	0	30.50	30.50	30.60	30.40	30.70	2,293,284	70,045,381	30.544	7.328	7.328	7.352	7.304	7.376	9,545,229	7.3383	-0.33%
2002-08-22	0	30.60	30.50	30.60	30.40	30.70	1,854,232	56,625,943	30.539	7.352	7.328	7.352	7.304	7.376	7,717,783	7.3371	0.00%
2002-08-21	0	30.60	30.50	30.60	30.10	30.70	4,336,455	132,448,118	30.543	7.352	7.328	7.352	7.232	7.376	18,049,425	7.3381	2.00%
2002-08-20	0	30.00	29.95	30.00	30.00	30.50	2,917,395	88,395,739	30.300	7.208	7.196	7.208	7.208	7.328	12,142,937	7.2796	-0.66%
2002-08-19	0	30.20	30.20	30.30	29.95	30.50	3,115,526	94,141,813	30.217	7.256	7.256	7.280	7.196	7.328	12,967,609	7.2598	-0.33%
2002-08-16	0	30.30	30.00	30.10	29.90	30.50	4,566,811	138,343,593	30.293	7.280	7.208	7.232	7.184	7.328	19,008,225	7.2781	0.33%
2002-08-15	0	30.20	30.10	30.20	29.80	30.30	3,900,500	117,563,210	30.141	7.256	7.232	7.256	7.160	7.280	16,234,869	7.2414	1.34%
2002-08-14	0	29.80	29.70	29.75	29.65	30.10	3,432,672	102,172,453	29.765	7.160	7.136	7.148	7.124	7.232	14,287,651	7.1511	-1.32%
2002-08-13	0	30.20	30.20	30.30	29.80	30.30	3,278,754	98,327,624	29.989	7.256	7.256	7.280	7.160	7.280	13,647,005	7.2051	1.68%
2002-08-12	0	29.70	29.65	29.70	29.55	29.90	1,587,276	47,096,678	29.671	7.136	7.124	7.136	7.100	7.184	6,606,645	7.1287	0.17%
2002-08-09	0	29.65	29.60	29.65	29.50	29.70	1,960,953	58,080,481	29.618	7.124	7.112	7.124	7.088	7.136	8,161,983	7.1160	1.19%
2002-08-08	0	29.30	29.25	29.30	29.15	29.70	2,467,137	72,333,325	29.319	7.039	7.027	7.039	7.003	7.136	10,268,849	7.0440	0.17%
2002-08-07	0	29.25	29.15	29.25	29.15	29.50	2,333,000	68,413,959	29.324	7.027	7.003	7.027	7.003	7.088	9,710,537	7.0453	0.69%
2002-08-06	0	29.05	29.00	29.25	29.00	29.65	3,153,280	92,113,969	29.212	6.979	6.967	7.027	6.967	7.124	13,124,750	7.0183	-1.69%
2002-08-05	0	29.55	29.50	29.65	29.50	30.00	2,422,262	72,054,161	29.747	7.100	7.088	7.124	7.088	7.208	10,082,068	7.1468	-1.01%
2002-08-02	0	29.85	29.75	29.80	29.30	29.90	3,619,674	107,103,908	29.589	7.172	7.148	7.160	7.039	7.184	15,066,000	7.1090	1.36%
2002-08-01	0	29.45	29.40	29.45	29.05	29.55	3,767,832	110,259,388	29.263	7.075	7.063	7.075	6.979	7.100	15,682,672	7.0307	0.68%
2002-07-31	0	29.25	29.15	29.20	28.90	29.60	5,270,750	153,379,084	29.100	7.027	7.003	7.015	6.943	7.112	21,938,197	6.9914	1.21%
2002-07-30	0	28.90	28.90	28.95	28.90	29.10	4,518,094	130,865,703	28.965	6.943	6.943	6.955	6.943	6.991	18,805,452	6.9589	-0.34%
2002-07-29	0	29.00	28.95	29.00	28.90	29.05	3,445,779	99,693,607	28.932	6.967	6.955	6.967	6.943	6.979	14,342,205	6.9511	0.69%
2002-07-26	0	28.80	28.75	28.80	28.70	28.90	4,051,091	116,662,134	28.798	6.919	6.907	6.919	6.895	6.943	16,861,667	6.9188	-0.35%
2002-07-25	0	28.90	28.85	28.95	28.85	29.25	2,781,500	80,626,350	28.987	6.943	6.931	6.955	6.931	7.027	11,577,308	6.9642	-0.34%
2002-07-24	0	29.00	28.95	29.00	28.90	29.55	4,936,887	143,500,953	29.067	6.967	6.955	6.967	6.943	7.100	20,548,575	6.9835	-1.86%
2002-07-23	0	29.55	29.50	29.60	29.30	29.65	3,306,000	97,567,075	29.512	7.100	7.088	7.112	7.039	7.124	13,760,410	7.0904	0.51%
2002-07-22	0	29.40	29.35	29.40	29.20	29.45	1,799,741	52,866,339	29.374	7.063	7.051	7.063	7.015	7.075	7,490,978	7.0573	0.34%
2002-07-19	0	29.30	29.25	29.30	29.20	29.50	1,924,982	56,460,106	29.330	7.039	7.027	7.039	7.015	7.088	8,012,263	7.0467	-0.17%
2002-07-18	0	29.35	29.35	29.45	29.30	29.60	1,426,600	42,030,784	29.462	7.051	7.051	7.075	7.039	7.112	5,937,871	7.0784	-0.34%
2002-07-17	0	29.45	29.40	29.45	29.25	30.20	1,992,990	58,843,309	29.525	7.075	7.063	7.075	7.027	7.256	8,295,329	7.0935	-1.01%
2002-07-16	0	29.75	29.75	29.90	29.65	30.20	1,908,798	57,106,220	29.917	7.148	7.148	7.184	7.124	7.256	7,944,901	7.1878	-0.83%
2002-07-15	0	30.00	29.90	30.00	29.80	30.20	1,081,068	32,375,691	29.948	7.208	7.184	7.208	7.160	7.256	4,499,679	7.1951	0.17%
2002-07-12	0	29.95	29.95	30.00	29.85	30.10	1,583,361	47,447,499	29.966	7.196	7.196	7.208	7.172	7.232	6,590,350	7.1995	0.34%
2002-07-11	0	29.85	29.75	29.90	29.40	30.00	2,725,975	80,877,917	29.669	7.172	7.148	7.184	7.063	7.208	11,346,199	7.1282	-0.33%
2002-07-10	0	29.95	29.90	30.00	29.90	30.30	706,575	21,161,621	29.950	7.196	7.184	7.208	7.184	7.280	2,940,944	7.1955	0.00%
2002-07-09	0	29.95	29.90	29.95	29.85	30.00	1,841,411	55,074,717	29.909	7.196	7.184	7.196	7.172	7.208	7,664,419	7.1858	-0.17%
2002-07-08	0	30.00	29.90	30.00	29.90	30.10	1,827,620	54,794,328	29.981	7.208	7.184	7.208	7.184	7.232	7,607,018	7.2031	0.50%
2002-07-05	0	29.85	29.80	29.90	29.60	30.10	1,443,441	43,112,704	29.868	7.172	7.160	7.184	7.112	7.232	6,007,967	7.1759	-0.50%
2002-07-04	0	30.00	29.95	30.00	29.80	30.10	3,261,099	97,856,719	30.007	7.208	7.196	7.208	7.160	7.232	13,573,520	7.2094	0.33%
2002-07-03	0	29.90	29.75	29.85	29.30	29.90	3,969,408	117,937,987	29.712	7.184	7.148	7.172	7.039	7.184	16,521,682	7.1384	2.22%
2002-07-02	0	29.25	29.20	29.30	28.95	29.60	2,754,683	81,071,533	29.430	7.027	7.015	7.039	6.955	7.112	11,465,689	7.0708	0.34%
2002-06-28	0	29.15	29.15	29.25	29.15	29.75	3,243,227	95,757,769	29.525	7.003	7.003	7.027	7.003	7.148	13,499,133	7.0936	-0.85%
2002-06-27	0	29.40	29.35	29.40	29.10	29.40	1,888,639	55,386,002	29.326	7.063	7.051	7.063	6.991	7.063	7,860,994	7.0457	1.55%
2002-06-26	0	28.95	28.95	29.10	28.80	29.50	5,245,363	151,981,583	28.974	6.955	6.955	6.991	6.919	7.088	21,832,530	6.9612	-2.36%
2002-06-25	0	29.65	29.65	29.70	29.45	29.85	3,150,853	93,543,124	29.688	7.124	7.124	7.136	7.075	7.172	13,114,649	7.1327	0.17%
2002-06-24	0	29.60	29.55	29.60	29.10	29.60	3,003,300	88,039,825	29.314	7.112	7.100	7.112	6.991	7.112	12,500,496	7.0429	1.02%
2002-06-21	0	29.30	29.25	29.30	29.00	29.40	2,535,256	74,101,734	29.229	7.039	7.027	7.039	6.967	7.063	10,552,378	7.0223	1.03%
2002-06-20	0	29.00	29.00	29.05	28.75	29.15	2,961,500	85,757,591	28.957	6.967	6.967	6.979	6.907	7.003	12,326,513	6.9572	0.69%
2002-06-19	0	28.80	28.70	28.75	28.75	29.40	4,082,450	118,679,800	29.071	6.919	6.895	6.907	6.907	7.063	16,992,191	6.9844	-2.04%
2002-06-18	0	29.40	29.35	29.40	29.25	29.65	2,722,777	79,939,683	29.360	7.063	7.051	7.063	7.027	7.124	11,332,888	7.0538	0.00%
2002-06-17	0	29.40	29.40	29.55	29.35	29.65	2,792,841	82,313,317	29.473	7.063	7.063	7.100	7.051	7.124	11,624,512	7.0810	-0.17%
2002-06-14	0	29.45	29.45	29.50	29.35	30.10	4,055,434	120,331,636	29.672	7.075	7.075	7.088	7.051	7.232	16,879,744	7.1288	-1.51%
2002-06-13	0	29.90	29.80	29.90	29.85	30.20	2,886,983	86,450,462	29.945	7.184	7.160	7.184	7.172	7.256	12,016,355	7.1944	-0.66%
2002-06-12	0	30.10	29.95	30.00	29.95	30.20	4,179,703	125,620,820	30.055	7.232	7.196	7.208	7.196	7.256	17,396,983	7.2208	0.00%
2002-06-11	0	30.10	30.00	30.10	29.90	30.20	2,855,475	85,885,453	30.077	7.232	7.208	7.232	7.184	7.256	11,885,211	7.2262	-0.33%
2002-06-10	0	30.20	30.10	30.20	30.00	30.20	1,419,000	42,709,966	30.099	7.256	7.232	7.256	7.208	7.256	5,906,238	7.2313	0.00%
2002-06-07	0	30.20	30.10	30.20	30.00	30.30	2,888,161	86,995,090	30.121	7.256	7.232	7.256	7.208	7.280	12,021,258	7.2368	0.33%
2002-06-06	0	30.10	30.00	30.10	29.90	30.20	1,729,054	51,878,821	30.004	7.232	7.208	7.232	7.184	7.256	7,196,761	7.2086	0.33%
2002-06-05	0	30.00	30.00	30.10	29.90	30.20	1,317,761	39,544,345	30.009	7.208	7.208	7.232	7.184	7.256	5,484,855	7.2097	-0.33%
2002-06-04	0	30.10	30.00	30.10	29.80	30.30	1,612,437	48,407,645	30.021	7.232	7.208	7.232	7.160	7.280	6,711,371	7.2128	-0.33%
2002-06-03	0	30.20	30.10	30.20	29.85	30.30	6,088,959	183,888,597	30.200	7.256	7.232	7.256	7.172	7.280	25,343,790	7.2558	-0.33%
2002-05-31	0	30.30	30.20	30.40	29.70	30.40	10,118,812	305,220,465	30.164	7.280	7.256	7.304	7.136	7.304	42,117,060	7.2470	1.68%
2002-05-30	0	29.80	29.75	29.80	29.70	30.00	2,686,800	80,076,573	29.804	7.160	7.148	7.160	7.136	7.208	11,183,142	7.1605	-0.17%
2002-05-29	0	29.85	29.80	29.85	29.80	30.10	4,438,790	133,046,108	29.974	7.172	7.160	7.172	7.160	7.232	18,475,369	7.2013	0.34%
2002-05-28	0	29.75	29.70	29.80	29.70	30.00	2,212,662	66,065,378	29.858	7.148	7.136	7.160	7.136	7.208	9,209,660	7.1735	-0.67%
2002-05-27	0	29.95	29.95	30.00	29.75	30.00	2,661,367	79,626,918	29.920	7.196	7.196	7.208	7.148	7.208	11,077,284	7.1883	0.67%
2002-05-24	0	29.75	29.70	29.75	29.60	29.75	2,399,901	71,275,048	29.699	7.148	7.136	7.148	7.112	7.148	9,988,996	7.1354	0.51%
2002-05-23	0	29.60	29.55	29.60	29.35	29.65	3,104,335	91,487,038	29.471	7.112	7.100	7.112	7.051	7.124	12,921,029	7.0805	0.85%
2002-05-22	0	29.35	29.35	29.40	29.30	29.60	6,413,522	188,740,292	29.428	7.051	7.051	7.063	7.039	7.112	26,694,704	7.0703	-1.01%
2002-05-21	0	29.65	29.55	29.60	29.55	29.85	4,729,607	140,127,263	29.628	7.124	7.100	7.112	7.100	7.172	19,685,823	7.1182	0.17%
2002-05-17	0	29.60	29.55	29.60	29.55	29.65	3,676,773	108,791,398	29.589	7.112	7.100	7.112	7.100	7.124	15,303,661	7.1088	0.17%
2002-05-16	0	29.55	29.50	29.55	29.50	29.70	3,254,118	96,387,561	29.620	7.100	7.088	7.100	7.088	7.136	13,544,464	7.1164	-0.34%
2002-05-15	0	29.65	29.60	29.65	29.60	29.85	1,979,596	58,790,133	29.698	7.124	7.112	7.124	7.112	7.172	8,239,580	7.1351	0.00%
2002-05-14	0	29.65	29.55	29.65	29.50	29.85	1,982,073	58,629,230	29.580	7.124	7.100	7.124	7.088	7.172	8,249,890	7.1067	0.34%
2002-05-13	0	29.55	29.55	29.65	29.45	29.65	4,519,887	133,525,588	29.542	7.100	7.100	7.124	7.075	7.124	18,812,915	7.0975	0.17%
2002-05-10	0	29.50	29.45	29.50	29.40	29.60	2,706,650	79,704,926	29.448	7.088	7.075	7.088	7.063	7.112	11,265,763	7.0750	-0.17%
2002-05-09	0	29.55	29.50	29.55	29.40	29.80	3,874,679	114,553,118	29.565	7.100	7.088	7.100	7.063	7.160	16,127,396	7.1030	-0.17%
2002-05-08	0	29.60	29.60	29.65	29.60	30.00	2,223,732	66,056,533	29.705	7.112	7.112	7.124	7.112	7.208	9,255,736	7.1368	-1.00%
2002-05-07	0	29.90	29.85	29.90	29.60	29.90	3,135,755	93,262,852	29.742	7.184	7.172	7.184	7.112	7.184	13,051,807	7.1456	0.67%
2002-05-06	0	29.70	29.65	29.70	29.55	29.75	1,342,372	39,854,199	29.689	7.136	7.124	7.136	7.100	7.148	5,587,292	7.1330	0.17%
2002-05-03	0	29.65	29.55	29.65	29.40	29.75	4,961,594	146,990,764	29.626	7.124	7.100	7.124	7.063	7.148	20,651,412	7.1177	0.85%
2002-05-02	0	29.40	29.45	29.50	29.40	29.90	3,357,509	99,691,812	29.692	7.063	7.075	7.088	7.063	7.184	13,974,803	7.1337	-0.68%
2002-04-30	0	29.60	29.60	29.65	29.30	29.70	3,554,564	104,647,250	29.440	7.112	7.112	7.124	7.039	7.136	14,794,996	7.0732	1.37%
2002-04-29	0	29.20	29.20	29.30	29.15	29.50	2,375,080	69,576,659	29.294	7.015	7.015	7.039	7.003	7.088	9,885,685	7.0381	-0.78%
2002-04-26	0	30.50	30.50	30.60	30.30	30.60	2,866,427	87,447,375	30.507	7.071	7.071	7.094	7.024	7.094	12,364,569	7.0724	0.66%
2002-04-25	0	30.30	30.30	30.40	30.20	30.50	2,971,752	90,247,679	30.369	7.024	7.024	7.048	7.001	7.071	12,818,897	7.0402	0.33%
2002-04-24	0	30.20	30.10	30.30	30.10	30.60	3,585,966	108,990,754	30.394	7.001	6.978	7.024	6.978	7.094	15,468,360	7.0460	-0.98%
2002-04-23	0	30.50	30.30	30.50	30.20	30.60	2,933,614	89,378,445	30.467	7.071	7.024	7.071	7.001	7.094	12,654,386	7.0630	0.33%
2002-04-22	0	30.40	30.30	30.50	30.00	30.60	3,937,851	119,448,851	30.334	7.048	7.024	7.071	6.955	7.094	16,986,245	7.0321	1.33%
2002-04-19	0	30.00	29.95	30.00	29.65	30.00	4,280,414	127,765,445	29.849	6.955	6.943	6.955	6.874	6.955	18,463,918	6.9197	1.01%
2002-04-18	0	29.70	29.70	29.75	29.55	30.00	5,370,045	159,508,070	29.703	6.885	6.885	6.897	6.850	6.955	23,164,131	6.8860	-1.00%
2002-04-17	0	30.00	30.00	30.10	29.85	30.10	4,650,840	139,370,522	29.967	6.955	6.955	6.978	6.920	6.978	20,061,781	6.9471	0.67%
2002-04-16	0	29.80	29.80	29.85	29.70	29.90	2,890,000	86,157,125	29.812	6.908	6.908	6.920	6.885	6.932	12,466,253	6.9112	0.00%
2002-04-15	0	29.80	29.75	29.80	29.55	29.80	3,365,002	100,001,041	29.718	6.908	6.897	6.908	6.850	6.908	14,515,213	6.8894	0.85%
2002-04-12	0	29.55	29.50	29.55	29.45	29.65	1,336,798	39,464,752	29.522	6.850	6.839	6.850	6.827	6.874	5,766,388	6.8439	-0.51%
2002-04-11	0	29.70	29.65	29.70	29.35	29.70	1,475,921	43,633,064	29.563	6.885	6.874	6.885	6.804	6.885	6,366,507	6.8535	1.54%
2002-04-10	0	29.25	29.25	29.30	29.20	29.40	1,857,860	54,378,561	29.269	6.781	6.781	6.792	6.769	6.816	8,014,032	6.7854	-0.34%
2002-04-09	0	29.35	29.30	29.35	29.25	29.40	2,171,487	63,676,301	29.324	6.804	6.792	6.804	6.781	6.816	9,366,888	6.7980	0.00%
2002-04-08	0	29.35	29.25	29.35	29.15	29.60	4,110,360	120,675,761	29.359	6.804	6.781	6.804	6.758	6.862	17,730,376	6.8062	0.17%
2002-04-04	0	29.30	29.25	29.35	29.10	29.35	2,353,357	68,855,295	29.258	6.792	6.781	6.804	6.746	6.804	10,151,399	6.7828	-0.17%
2002-04-03	0	29.35	29.30	29.35	29.20	29.45	1,884,929	55,262,884	29.318	6.804	6.792	6.804	6.769	6.827	8,130,796	6.7967	0.17%
2002-04-02	0	29.30	29.30	29.45	29.15	29.60	3,414,814	100,060,283	29.302	6.792	6.792	6.827	6.758	6.862	14,730,081	6.7929	-0.68%
2002-03-28	0	29.50	29.45	29.50	29.40	29.55	2,034,251	59,946,142	29.468	6.839	6.827	6.839	6.816	6.850	8,774,909	6.8315	0.17%
2002-03-27	0	29.45	29.40	29.45	29.40	29.75	3,233,463	95,472,132	29.526	6.827	6.816	6.827	6.816	6.897	13,947,809	6.8450	-0.51%
2002-03-26	0	29.60	29.55	29.60	29.55	29.70	1,668,500	49,379,763	29.595	6.862	6.850	6.862	6.850	6.885	7,197,212	6.8610	0.34%
2002-03-25	0	29.50	29.45	29.50	29.45	29.70	3,019,213	89,182,676	29.538	6.839	6.827	6.839	6.827	6.885	13,023,624	6.8478	0.00%
2002-03-22	0	29.50	29.50	29.55	29.45	29.90	3,404,294	100,671,071	29.572	6.839	6.839	6.850	6.827	6.932	14,684,703	6.8555	-0.84%
2002-03-21	0	29.75	29.75	29.80	29.70	29.95	2,049,319	60,977,744	29.755	6.897	6.897	6.908	6.885	6.943	8,839,906	6.8980	0.00%
2002-03-20	0	29.75	29.70	29.75	29.65	30.00	2,521,701	75,135,082	29.795	6.897	6.885	6.897	6.874	6.955	10,877,565	6.9073	-0.67%
2002-03-19	0	29.95	29.85	29.95	29.80	30.00	1,647,008	49,252,624	29.904	6.943	6.920	6.943	6.908	6.955	7,104,505	6.9326	0.34%
2002-03-18	0	29.85	29.80	29.90	29.65	30.00	1,415,068	42,165,307	29.797	6.920	6.908	6.932	6.874	6.955	6,104,012	6.9078	-0.17%
2002-03-15	0	29.90	29.80	29.90	29.65	29.95	1,811,838	53,993,258	29.800	6.932	6.908	6.932	6.874	6.943	7,815,512	6.9085	0.00%
2002-03-14	0	29.90	29.85	29.90	29.55	29.95	3,181,355	94,928,705	29.839	6.932	6.920	6.932	6.850	6.943	13,723,037	6.9175	1.36%
2002-03-13	0	29.50	29.35	29.50	29.25	29.95	3,595,348	105,898,942	29.454	6.839	6.804	6.839	6.781	6.943	15,508,830	6.8283	-0.67%
2002-03-12	0	29.70	29.60	29.70	29.60	30.00	2,400,864	71,311,788	29.703	6.885	6.862	6.885	6.862	6.955	10,356,325	6.8858	-0.34%
2002-03-11	0	29.80	29.75	29.80	29.60	29.85	1,834,603	54,506,407	29.710	6.908	6.897	6.908	6.862	6.920	7,913,711	6.8876	0.17%
2002-03-08	0	29.75	29.70	29.75	29.05	29.75	4,373,226	129,092,399	29.519	6.897	6.885	6.897	6.735	6.897	18,864,271	6.8432	2.41%
2002-03-07	0	29.05	29.00	29.05	28.90	29.15	4,248,164	123,082,994	28.973	6.735	6.723	6.735	6.700	6.758	18,324,805	6.7167	0.52%
2002-03-06	0	28.90	28.85	28.90	28.80	29.15	5,040,456	145,368,761	28.840	6.700	6.688	6.700	6.677	6.758	21,742,422	6.6860	0.35%
2002-03-05	0	28.80	28.75	28.80	28.65	29.15	3,763,590	108,373,862	28.795	6.677	6.665	6.677	6.642	6.758	16,234,555	6.6755	-0.35%
2002-03-04	0	28.90	28.85	28.90	28.70	29.30	3,811,565	110,382,697	28.960	6.700	6.688	6.700	6.653	6.792	16,441,500	6.7137	0.17%
2002-03-01	0	28.85	28.80	28.85	28.80	29.40	1,886,000	54,703,545	29.005	6.688	6.677	6.688	6.677	6.816	8,135,416	6.7241	-1.20%
2002-02-28	0	29.20	29.15	29.20	28.85	29.55	3,321,475	96,631,513	29.093	6.769	6.758	6.769	6.688	6.850	14,327,456	6.7445	-0.51%
2002-02-27	0	29.35	29.30	29.35	29.35	29.60	2,333,500	68,768,911	29.470	6.804	6.792	6.804	6.804	6.862	10,065,744	6.8320	0.00%
2002-02-26	0	29.35	29.20	29.25	29.15	29.40	2,268,893	66,393,307	29.262	6.804	6.769	6.781	6.758	6.816	9,787,057	6.7838	0.69%
2002-02-25	0	29.15	29.10	29.20	28.80	29.50	2,123,280	61,692,519	29.055	6.758	6.746	6.769	6.677	6.839	9,158,943	6.7358	-0.68%
2002-02-22	0	29.35	29.30	29.35	29.00	29.40	1,793,006	52,409,206	29.230	6.804	6.792	6.804	6.723	6.816	7,734,279	6.7762	0.00%
2002-02-21	0	29.35	29.35	29.40	29.10	29.35	2,221,582	64,946,319	29.234	6.804	6.804	6.816	6.746	6.804	9,582,977	6.7773	1.03%
2002-02-20	0	29.05	29.00	29.05	28.75	29.10	2,376,297	68,876,099	28.985	6.735	6.723	6.735	6.665	6.746	10,250,353	6.7194	1.04%
2002-02-19	0	28.75	28.70	28.75	28.70	29.30	2,064,475	59,807,156	28.970	6.665	6.653	6.665	6.653	6.792	8,905,283	6.7159	-1.71%
2002-02-18	0	29.25	29.15	29.25	29.00	29.25	1,688,870	49,247,082	29.160	6.781	6.758	6.781	6.723	6.781	7,285,080	6.7600	0.17%
2002-02-15	0	29.20	29.20	29.25	29.00	29.40	4,564,207	133,333,741	29.213	6.769	6.769	6.781	6.723	6.816	19,688,083	6.7723	0.52%
2002-02-11	0	29.05	29.00	29.15	29.00	29.25	1,928,652	56,177,417	29.128	6.735	6.723	6.758	6.723	6.781	8,319,399	6.7526	0.52%
2002-02-08	0	28.90	28.90	28.95	28.80	29.15	2,202,500	63,813,870	28.973	6.700	6.700	6.711	6.677	6.758	9,500,665	6.7168	-0.34%
2002-02-07	0	29.00	28.95	29.00	28.80	29.10	5,512,686	159,730,690	28.975	6.723	6.711	6.723	6.677	6.746	23,779,425	6.7172	0.69%
2002-02-06	0	28.80	28.70	28.80	28.60	28.85	2,792,405	80,227,191	28.730	6.677	6.653	6.677	6.630	6.688	12,045,269	6.6605	0.52%
2002-02-05	0	28.65	28.55	28.65	28.55	28.75	3,674,698	105,149,373	28.614	6.642	6.619	6.642	6.619	6.665	15,851,112	6.6336	0.00%
2002-02-04	0	28.65	28.60	28.65	28.25	28.75	4,867,931	139,071,113	28.569	6.642	6.630	6.642	6.549	6.665	20,998,221	6.6230	1.60%
2002-02-01	0	28.20	28.20	28.25	28.10	28.35	3,224,999	91,056,331	28.235	6.537	6.537	6.549	6.514	6.572	13,911,299	6.5455	0.36%
2002-01-31	0	28.10	28.05	28.10	28.00	28.30	4,640,500	130,318,127	28.083	6.514	6.503	6.514	6.491	6.561	20,017,179	6.5103	1.08%
2002-01-30	0	27.80	27.80	27.85	27.75	28.10	4,799,000	133,657,736	27.851	6.445	6.445	6.456	6.433	6.514	20,700,882	6.4566	-1.24%
2002-01-29	0	28.15	28.10	28.20	27.95	28.30	3,765,261	105,857,067	28.114	6.526	6.514	6.537	6.480	6.561	16,241,763	6.5176	0.36%
2002-01-28	0	28.05	28.00	28.10	27.95	28.20	2,266,237	63,565,712	28.049	6.503	6.491	6.514	6.480	6.537	9,775,600	6.5025	0.90%
2002-01-25	0	27.80	27.85	27.90	27.80	27.95	3,083,844	85,945,184	27.869	6.445	6.456	6.468	6.445	6.480	13,302,415	6.4609	-0.18%
2002-01-24	0	27.85	27.85	27.90	27.85	28.00	1,297,825	36,225,506	27.912	6.456	6.456	6.468	6.456	6.491	5,598,275	6.4708	0.00%
2002-01-23	0	27.85	27.85	27.90	27.85	28.20	1,498,402	41,862,313	27.938	6.456	6.456	6.468	6.456	6.537	6,463,480	6.4767	-0.54%
2002-01-22	0	28.00	27.95	28.00	27.90	28.20	2,555,000	71,701,847	28.063	6.491	6.480	6.491	6.468	6.537	11,021,203	6.5058	-0.36%
2002-01-21	0	28.10	28.10	28.15	27.85	28.20	1,214,000	34,097,132	28.087	6.514	6.514	6.526	6.456	6.537	5,236,689	6.5112	1.08%
2002-01-18	0	27.80	27.80	27.85	27.80	27.95	1,879,172	52,340,741	27.853	6.445	6.445	6.456	6.445	6.480	8,105,963	6.4571	-0.36%
2002-01-17	0	27.90	27.90	27.95	27.80	27.95	2,036,792	56,795,573	27.885	6.468	6.468	6.480	6.445	6.480	8,785,870	6.4644	-0.18%
2002-01-16	0	27.95	27.85	27.95	27.70	28.05	2,507,290	69,791,733	27.836	6.480	6.456	6.480	6.422	6.503	10,815,402	6.4530	0.18%
2002-01-15	0	27.90	27.85	27.90	27.85	28.25	2,714,104	75,987,076	27.997	6.468	6.456	6.468	6.456	6.549	11,707,511	6.4905	-1.24%
2002-01-14	0	28.25	28.15	28.30	27.70	28.25	1,717,730	48,335,424	28.139	6.549	6.526	6.561	6.422	6.549	7,409,570	6.5234	1.44%
2002-01-11	0	27.85	27.90	27.95	27.80	28.05	3,925,388	109,529,052	27.903	6.456	6.468	6.480	6.445	6.503	16,932,484	6.4686	-0.36%
2002-01-10	0	27.95	27.85	27.95	27.85	28.30	4,743,500	132,673,246	27.969	6.480	6.456	6.480	6.456	6.561	20,461,478	6.4841	0.36%
2002-01-09	0	27.85	27.80	27.85	27.80	28.35	7,400,785	207,040,962	27.976	6.456	6.445	6.456	6.445	6.572	31,923,896	6.4855	-1.24%
2002-01-08	0	28.20	28.20	28.30	28.15	28.40	4,230,895	119,533,151	28.252	6.537	6.537	6.561	6.526	6.584	18,250,314	6.5496	-0.70%
2002-01-07	0	28.40	28.40	28.45	28.30	28.65	5,098,735	145,098,516	28.458	6.584	6.584	6.595	6.561	6.642	21,993,813	6.5972	-0.70%
2002-01-04	0	28.60	28.60	28.65	28.55	28.90	2,941,003	84,464,460	28.720	6.630	6.630	6.642	6.619	6.700	12,686,259	6.6579	-0.52%
2002-01-03	0	28.75	28.70	28.75	28.70	28.90	2,310,711	66,522,063	28.789	6.665	6.653	6.665	6.653	6.700	9,967,442	6.6739	-0.69%
2002-01-02	0	28.95	28.90	28.95	28.75	28.95	727,088	20,990,276	28.869	6.711	6.700	6.711	6.665	6.711	3,136,354	6.6926	-0.17%
2001-12-31	0	29.00	28.90	29.05	28.85	29.00	1,411,800	40,858,915	28.941	6.723	6.700	6.735	6.688	6.723	6,089,916	6.7093	0.52%
2001-12-28	0	28.85	28.75	28.85	28.75	28.95	1,524,437	43,935,644	28.821	6.688	6.665	6.688	6.665	6.711	6,575,785	6.6814	-0.17%
2001-12-27	0	28.90	28.85	28.95	28.85	29.00	1,705,500	49,289,000	28.900	6.700	6.688	6.711	6.688	6.723	7,356,815	6.6998	-0.17%
2001-12-24	0	28.95	28.90	29.00	28.80	29.00	2,431,451	70,228,627	28.883	6.711	6.700	6.723	6.677	6.723	10,488,264	6.6959	1.05%
2001-12-21	0	28.65	28.70	28.75	28.30	28.75	4,660,990	132,919,902	28.518	6.642	6.653	6.665	6.561	6.665	20,105,564	6.6111	-0.35%
2001-12-20	0	28.75	28.75	28.80	28.65	29.00	3,675,204	106,209,066	28.899	6.665	6.665	6.677	6.642	6.723	15,853,295	6.6995	-0.52%
2001-12-19	0	28.90	28.85	28.90	28.65	28.90	3,708,620	106,903,858	28.826	6.700	6.688	6.700	6.642	6.700	15,997,438	6.6826	0.87%
2001-12-18	0	28.65	28.65	28.70	28.40	28.70	3,023,703	86,241,177	28.522	6.642	6.642	6.653	6.584	6.653	13,042,992	6.6121	0.70%
2001-12-17	0	28.45	28.35	28.45	28.30	28.50	4,303,156	122,220,407	28.403	6.595	6.572	6.595	6.561	6.607	18,562,018	6.5844	0.00%
2001-12-14	0	28.45	28.40	28.45	28.30	28.50	4,571,071	129,699,035	28.374	6.595	6.584	6.595	6.561	6.607	19,717,691	6.5778	0.35%
2001-12-13	0	28.35	28.30	28.35	28.10	28.50	4,319,966	122,308,493	28.312	6.572	6.561	6.572	6.514	6.607	18,634,529	6.5635	0.53%
2001-12-12	0	28.20	28.20	28.30	28.10	28.50	3,713,763	104,899,079	28.246	6.537	6.537	6.561	6.514	6.607	16,019,623	6.5482	-0.70%
2001-12-11	0	28.40	28.35	28.40	27.95	28.40	3,885,226	109,860,107	28.276	6.584	6.572	6.584	6.480	6.584	16,759,242	6.5552	1.07%
2001-12-10	0	28.10	28.10	28.15	27.65	28.15	2,627,807	73,431,834	27.944	6.514	6.514	6.526	6.410	6.526	11,335,262	6.4782	0.90%
2001-12-07	0	27.85	27.85	27.90	27.70	27.95	5,271,750	146,660,904	27.820	6.456	6.456	6.468	6.422	6.480	22,740,128	6.4494	0.54%
2001-12-06	0	27.70	27.70	27.75	27.65	28.70	14,681,679	410,119,210	27.934	6.422	6.422	6.433	6.410	6.653	63,330,632	6.4758	-2.29%
2001-12-05	0	28.35	28.35	28.40	28.35	28.85	5,691,986	162,004,260	28.462	6.572	6.572	6.584	6.572	6.688	24,552,850	6.5982	-0.87%
2001-12-04	0	28.60	28.60	28.65	28.30	28.75	3,946,887	112,565,712	28.520	6.630	6.630	6.642	6.561	6.665	17,025,222	6.6117	1.06%
2001-12-03	0	28.30	28.30	28.35	28.25	28.60	7,588,523	215,676,514	28.421	6.561	6.561	6.572	6.549	6.630	32,733,719	6.5888	-0.88%
2001-11-30	0	28.55	28.55	28.60	28.45	29.10	10,788,782	309,614,588	28.698	6.619	6.619	6.630	6.595	6.746	46,538,300	6.6529	-1.55%
2001-11-29	0	29.00	29.05	29.10	28.95	29.20	3,420,467	99,352,856	29.047	6.723	6.735	6.746	6.711	6.769	14,754,466	6.7337	0.00%
2001-11-28	0	29.00	28.95	29.00	28.85	29.15	7,738,643	224,140,454	28.964	6.723	6.711	6.723	6.688	6.758	33,381,274	6.7146	0.69%
2001-11-27	0	28.80	28.75	28.80	28.55	29.00	5,150,839	148,194,343	28.771	6.677	6.665	6.677	6.619	6.723	22,218,568	6.6698	0.88%
2001-11-26	0	28.55	28.45	28.50	28.30	28.80	5,901,140	168,236,933	28.509	6.619	6.595	6.607	6.561	6.677	25,455,053	6.6092	0.35%
2001-11-23	0	28.45	28.40	28.45	28.40	28.85	7,450,500	212,883,057	28.573	6.595	6.584	6.595	6.584	6.688	32,138,345	6.6240	0.00%
2001-11-22	0	28.45	28.40	28.45	28.40	28.80	6,616,800	189,193,771	28.593	6.595	6.584	6.595	6.584	6.677	28,542,112	6.6286	-1.39%
2001-11-21	0	28.85	28.80	28.85	28.85	29.25	3,786,874	109,998,842	29.047	6.688	6.677	6.688	6.688	6.781	16,334,993	6.7339	-0.35%
2001-11-20	0	28.95	28.95	29.00	28.90	29.20	4,684,000	136,024,379	29.040	6.711	6.711	6.723	6.700	6.769	20,204,820	6.7323	-0.69%
2001-11-19	0	29.15	29.10	29.15	29.05	29.60	4,593,672	134,334,116	29.243	6.758	6.746	6.758	6.735	6.862	19,815,183	6.7794	-1.52%
2001-11-16	0	29.60	29.60	29.70	29.60	29.70	4,928,289	146,164,277	29.658	6.862	6.862	6.885	6.862	6.885	21,258,580	6.8755	-0.34%
2001-11-15	0	29.70	29.60	29.70	29.50	29.80	5,874,553	174,135,621	29.642	6.885	6.862	6.885	6.839	6.908	25,340,368	6.8719	0.51%
2001-11-14	0	29.55	29.55	29.60	29.50	29.90	4,188,454	124,328,767	29.684	6.850	6.850	6.862	6.839	6.932	18,067,241	6.8814	-0.17%
2001-11-13	0	29.60	29.45	29.65	29.30	29.85	3,907,673	115,478,314	29.552	6.862	6.827	6.874	6.792	6.920	16,856,069	6.8508	0.17%
2001-11-12	0	29.55	29.55	29.60	29.50	29.85	4,849,191	143,467,729	29.586	6.850	6.850	6.862	6.839	6.920	20,917,385	6.8588	-1.17%
2001-11-09	0	29.90	29.85	29.90	29.65	30.50	3,287,014	98,482,601	29.961	6.932	6.920	6.932	6.874	7.071	14,178,806	6.9458	-1.64%
2001-11-08	0	30.40	30.30	30.40	30.00	30.60	3,516,800	106,817,118	30.373	7.048	7.024	7.048	6.955	7.094	15,170,006	7.0413	1.50%
2001-11-07	0	29.95	29.95	30.10	29.70	30.50	2,101,000	63,297,970	30.128	6.943	6.943	6.978	6.885	7.071	9,062,837	6.9843	-1.48%
2001-11-06	0	30.40	30.30	30.40	30.20	31.10	1,706,500	52,386,015	30.698	7.048	7.024	7.048	7.001	7.210	7,361,128	7.1166	-1.30%
2001-11-05	0	30.80	30.70	30.80	30.20	31.40	2,863,685	87,858,735	30.680	7.140	7.117	7.140	7.001	7.279	12,352,741	7.1125	1.65%
2001-11-02	0	30.30	30.20	30.30	30.10	31.00	3,043,000	92,714,038	30.468	7.024	7.001	7.024	6.978	7.187	13,126,231	7.0633	-0.66%
2001-11-01	0	30.50	30.30	30.40	29.65	30.50	3,863,500	115,934,693	30.008	7.071	7.024	7.048	6.874	7.071	16,665,525	6.9566	3.04%
2001-10-31	0	29.60	29.50	29.60	29.45	30.00	11,835,230	348,727,395	29.465	6.862	6.839	6.862	6.827	6.955	51,052,239	6.8308	-1.33%
2001-10-30	0	30.00	30.00	30.10	29.85	30.30	3,822,500	114,736,027	30.016	6.955	6.955	6.978	6.920	7.024	16,488,669	6.9585	0.33%
2001-10-29	0	29.90	29.85	29.90	29.80	31.10	4,918,955	149,360,904	30.364	6.932	6.920	6.932	6.908	7.210	21,218,318	7.0392	-3.86%
2001-10-26	0	31.10	31.10	31.20	31.10	32.30	3,032,527	95,481,886	31.486	7.210	7.210	7.233	7.210	7.488	13,081,055	7.2992	-3.42%
2001-10-24	0	32.20	31.90	32.20	31.80	32.20	5,257,007	167,947,913	31.947	7.465	7.395	7.465	7.372	7.465	22,676,533	7.4062	0.94%
2001-10-23	0	31.90	31.80	31.90	31.00	32.00	4,206,851	133,153,258	31.652	7.395	7.372	7.395	7.187	7.418	18,146,598	7.3376	1.27%
2001-10-22	0	31.50	31.40	31.60	31.10	31.60	3,411,586	106,941,316	31.347	7.303	7.279	7.326	7.210	7.326	14,716,157	7.2669	1.29%
2001-10-19	0	31.10	31.00	31.20	30.70	31.20	4,066,865	125,727,900	30.915	7.210	7.187	7.233	7.117	7.233	17,542,757	7.1669	0.32%
2001-10-18	0	31.00	30.90	31.00	30.30	31.10	2,608,244	80,363,208	30.811	7.187	7.163	7.187	7.024	7.210	11,250,875	7.1428	-0.32%
2001-10-17	0	31.10	31.00	31.10	30.10	31.30	6,128,367	189,918,116	30.990	7.210	7.187	7.210	6.978	7.256	26,435,216	7.1843	3.32%
2001-10-16	0	30.10	30.00	30.10	29.85	30.20	2,020,433	60,630,878	30.009	6.978	6.955	6.978	6.920	7.001	8,715,304	6.9568	0.84%
2001-10-15	0	29.85	29.75	29.90	29.50	30.00	4,218,570	125,231,723	29.686	6.920	6.897	6.932	6.839	6.955	18,197,149	6.8819	2.05%
2001-10-12	0	29.25	29.25	29.30	29.15	29.85	4,847,336	142,318,590	29.360	6.781	6.781	6.792	6.758	6.920	20,909,383	6.8064	-1.52%
2001-10-11	0	29.70	29.65	29.70	29.65	29.85	4,411,345	131,073,318	29.713	6.885	6.874	6.885	6.874	6.920	19,028,700	6.8882	0.17%
2001-10-10	0	29.65	29.60	29.65	29.55	29.90	3,278,902	97,409,446	29.708	6.874	6.862	6.874	6.850	6.932	14,143,814	6.8871	-0.34%
2001-10-09	0	29.75	29.70	29.75	29.35	29.75	4,277,156	126,958,172	29.683	6.897	6.885	6.897	6.804	6.897	18,449,865	6.8813	1.36%
2001-10-08	0	29.35	29.30	29.35	29.10	29.60	2,080,396	60,937,286	29.291	6.804	6.792	6.804	6.746	6.862	8,973,959	6.7905	-1.01%
2001-10-05	0	29.65	29.55	29.75	29.60	29.85	2,380,402	70,812,895	29.748	6.874	6.850	6.897	6.862	6.920	10,268,060	6.8964	-0.50%
2001-10-04	0	29.80	29.70	29.80	29.70	30.20	5,470,129	163,892,555	29.961	6.908	6.885	6.908	6.885	7.001	23,595,852	6.9458	-1.00%
2001-10-03	0	30.10	29.95	30.10	29.85	30.20	5,525,343	165,903,946	30.026	6.978	6.943	6.978	6.920	7.001	23,834,022	6.9608	0.33%
2001-09-28	0	30.00	29.95	30.00	29.55	30.00	4,759,240	142,216,606	29.882	6.955	6.943	6.955	6.850	6.955	20,529,374	6.9275	0.50%
2001-09-27	0	29.85	29.70	29.85	29.35	29.85	6,678,910	197,436,967	29.561	6.920	6.885	6.920	6.804	6.920	28,810,028	6.8531	0.84%
2001-09-26	0	29.60	29.55	29.60	29.50	29.65	4,626,990	136,832,887	29.573	6.862	6.850	6.862	6.839	6.874	19,958,902	6.8557	0.34%
2001-09-25	0	29.50	29.45	29.50	29.35	29.80	5,771,500	170,338,316	29.514	6.839	6.827	6.839	6.804	6.908	24,895,841	6.8420	0.00%
2001-09-24	0	29.50	29.45	29.50	29.30	29.70	7,342,579	216,402,757	29.472	6.839	6.827	6.839	6.792	6.885	31,672,819	6.8324	0.34%
2001-09-21	0	29.40	29.45	29.60	28.55	29.80	7,138,981	207,328,490	29.042	6.816	6.827	6.862	6.619	6.908	30,794,583	6.7326	2.26%
2001-09-20	0	28.75	28.55	28.70	28.35	28.90	6,117,322	174,945,473	28.598	6.665	6.619	6.653	6.572	6.700	26,387,572	6.6298	-0.17%
2001-09-19	0	28.80	28.75	28.80	28.60	28.85	5,082,893	146,377,580	28.798	6.677	6.665	6.677	6.630	6.688	21,925,478	6.6761	0.03%
2001-09-18	0	29.35	29.20	29.25	29.25	30.00	4,582,401	135,111,892	29.485	6.674	6.640	6.652	6.652	6.822	20,151,047	6.7050	-1.51%
2001-09-17	0	29.80	29.65	29.80	29.60	30.00	5,082,745	151,534,586	29.814	6.777	6.742	6.777	6.731	6.822	22,351,304	6.7797	-1.65%
2001-09-14	0	30.30	30.20	30.30	29.00	31.00	10,455,974	316,289,129	30.250	6.890	6.868	6.890	6.595	7.049	45,980,007	6.8788	4.48%
2001-09-13	0	29.00	29.00	29.05	28.90	29.05	4,586,839	132,843,100	28.962	6.595	6.595	6.606	6.572	6.606	20,170,564	6.5860	0.17%
2001-09-12	0	28.95	28.85	29.00	28.20	30.20	3,168,000	91,581,707	28.908	6.583	6.561	6.595	6.413	6.868	13,931,238	6.5738	-3.02%
2001-09-11	0	29.85	29.80	29.85	29.65	30.40	1,071,716	31,993,758	29.853	6.788	6.777	6.788	6.742	6.913	4,712,857	6.7886	-0.83%
2001-09-10	0	30.10	30.00	30.10	29.80	30.20	4,393,906	131,861,809	30.010	6.845	6.822	6.845	6.777	6.868	19,322,143	6.8244	0.33%
2001-09-07	0	30.00	29.95	30.00	29.90	30.10	3,949,208	118,499,258	30.006	6.822	6.811	6.822	6.799	6.845	17,366,590	6.8234	-0.33%
2001-09-06	0	30.10	30.10	30.20	29.95	30.20	2,715,464	81,654,082	30.070	6.845	6.845	6.868	6.811	6.868	11,941,217	6.8380	0.33%
2001-09-05	0	30.00	30.00	30.10	29.90	30.10	1,636,837	49,063,478	29.975	6.822	6.822	6.845	6.799	6.845	7,197,969	6.8163	-0.33%
2001-09-04	0	30.10	30.00	30.20	29.85	30.40	3,440,260	103,657,041	30.131	6.845	6.822	6.868	6.788	6.913	15,128,498	6.8518	0.84%
2001-09-03	0	29.85	29.80	29.85	29.65	30.10	1,989,121	59,346,863	29.836	6.788	6.777	6.788	6.742	6.845	8,747,133	6.7847	0.67%
2001-08-31	0	29.65	29.50	29.55	29.55	29.90	2,013,304	59,814,999	29.710	6.742	6.708	6.720	6.720	6.799	8,853,478	6.7561	-0.84%
2001-08-30	0	29.90	29.90	29.95	29.50	30.10	1,822,000	54,286,269	29.795	6.799	6.799	6.811	6.708	6.845	8,012,221	6.7754	0.17%
2001-08-29	0	29.85	29.85	29.90	29.75	29.90	1,380,484	41,212,000	29.853	6.788	6.788	6.799	6.765	6.799	6,070,660	6.7887	0.00%
2001-08-28	0	29.85	29.80	30.00	29.80	30.20	3,366,628	101,304,824	30.091	6.788	6.777	6.822	6.777	6.868	14,804,702	6.8427	-1.81%
2001-08-27	0	30.40	30.20	30.40	29.75	30.40	2,618,247	78,828,211	30.107	6.913	6.868	6.913	6.765	6.913	11,513,706	6.8465	1.50%
2001-08-24	0	29.95	29.90	29.95	29.90	30.00	3,060,589	91,673,813	29.953	6.811	6.799	6.811	6.799	6.822	13,458,899	6.8114	0.17%
2001-08-23	0	29.90	29.90	29.95	29.70	30.10	5,246,229	156,985,444	29.923	6.799	6.799	6.811	6.754	6.845	23,070,222	6.8047	-0.17%
2001-08-22	0	29.95	29.90	29.95	29.50	30.00	4,241,279	126,799,363	29.896	6.811	6.799	6.811	6.708	6.822	18,650,968	6.7985	1.18%
2001-08-21	0	29.60	29.50	29.65	29.20	29.65	2,502,382	73,655,572	29.434	6.731	6.708	6.742	6.640	6.742	11,004,192	6.6934	1.02%
2001-08-20	0	29.30	29.20	29.30	28.70	29.45	1,818,960	53,014,448	29.145	6.663	6.640	6.663	6.526	6.697	7,998,852	6.6278	1.74%
2001-08-17	0	28.80	28.80	28.85	28.75	29.00	2,023,250	58,370,077	28.850	6.549	6.549	6.561	6.538	6.595	8,897,215	6.5605	0.17%
2001-08-16	0	28.75	28.70	28.75	28.65	29.00	1,827,140	52,581,115	28.778	6.538	6.526	6.538	6.515	6.595	8,034,824	6.5442	-1.20%
2001-08-15	0	29.10	28.95	29.10	28.80	29.15	1,161,500	33,659,075	28.979	6.617	6.583	6.617	6.549	6.629	5,107,681	6.5899	-0.51%
2001-08-14	0	29.25	29.20	29.30	29.15	29.70	886,324	26,097,538	29.445	6.652	6.640	6.663	6.629	6.754	3,897,598	6.6958	-1.18%
2001-08-13	0	29.60	29.55	29.60	28.95	29.60	2,148,633	62,990,846	29.317	6.731	6.720	6.731	6.583	6.731	9,448,585	6.6667	1.37%
2001-08-10	0	29.20	29.15	29.20	28.70	29.20	1,428,403	41,448,662	29.017	6.640	6.629	6.640	6.526	6.640	6,281,383	6.5987	1.39%
2001-08-09	0	28.80	28.60	28.70	28.55	28.80	1,540,105	44,041,795	28.597	6.549	6.504	6.526	6.492	6.549	6,772,591	6.5029	0.70%
2001-08-08	0	28.60	28.60	28.65	28.30	28.80	1,960,109	55,786,646	28.461	6.504	6.504	6.515	6.435	6.549	8,619,553	6.4721	-0.52%
2001-08-07	0	28.75	28.75	28.80	28.15	28.85	1,742,500	49,508,250	28.412	6.538	6.538	6.549	6.401	6.561	7,662,621	6.4610	0.00%
2001-08-06	0	28.75	28.70	28.75	28.55	28.75	1,543,578	44,108,667	28.576	6.538	6.526	6.538	6.492	6.538	6,787,864	6.4982	0.70%
2001-08-03	0	28.55	28.50	28.60	28.15	28.60	1,133,500	32,213,805	28.420	6.492	6.481	6.504	6.401	6.504	4,984,551	6.4627	1.06%
2001-08-02	0	28.25	28.15	28.30	28.00	28.60	2,138,105	60,372,490	28.236	6.424	6.401	6.435	6.367	6.504	9,402,288	6.4210	-1.05%
2001-08-01	0	28.55	28.50	28.55	27.95	28.70	3,029,927	86,140,463	28.430	6.492	6.481	6.492	6.356	6.526	13,324,064	6.4650	2.33%
2001-07-31	0	27.90	27.90	28.00	27.70	28.05	3,218,821	89,781,391	27.893	6.345	6.345	6.367	6.299	6.379	14,154,723	6.3429	-0.18%
2001-07-30	0	27.95	27.95	28.00	27.70	28.30	3,567,322	99,292,329	27.834	6.356	6.356	6.367	6.299	6.435	15,687,251	6.3295	-1.24%
2001-07-27	0	28.30	28.30	28.35	28.25	28.60	2,818,620	80,475,846	28.552	6.435	6.435	6.447	6.424	6.504	12,394,844	6.4927	-1.05%
2001-07-26	0	28.60	28.60	28.70	28.55	28.80	1,418,503	40,688,596	28.684	6.504	6.504	6.526	6.492	6.549	6,237,848	6.5229	0.18%
2001-07-24	0	28.55	28.55	28.65	28.55	28.75	1,907,283	54,635,785	28.646	6.492	6.492	6.515	6.492	6.538	8,387,252	6.5141	-0.17%
2001-07-23	0	28.60	28.60	28.75	28.55	28.75	861,000	24,670,000	28.653	6.504	6.504	6.538	6.492	6.538	3,786,236	6.5157	-0.17%
2001-07-20	0	28.65	28.65	28.70	28.65	29.00	2,980,780	85,976,928	28.844	6.515	6.515	6.526	6.515	6.595	13,107,940	6.5591	-1.04%
2001-07-19	0	28.95	28.90	28.95	28.90	29.35	1,774,469	51,575,258	29.065	6.583	6.572	6.583	6.572	6.674	7,803,204	6.6095	0.00%
2001-07-18	0	28.95	28.90	28.95	28.90	29.20	876,000	25,392,690	28.987	6.583	6.572	6.583	6.572	6.640	3,852,198	6.5917	0.35%
2001-07-17	0	28.85	28.80	28.85	28.80	29.10	2,088,500	60,620,914	29.026	6.561	6.549	6.561	6.549	6.617	9,184,151	6.6006	-1.20%
2001-07-16	0	29.20	29.10	29.20	28.95	29.70	3,422,989	100,316,820	29.307	6.640	6.617	6.640	6.583	6.754	15,052,549	6.6644	-1.35%
2001-07-13	0	29.60	29.50	29.60	29.50	30.00	1,077,880	32,127,928	29.807	6.731	6.708	6.731	6.708	6.822	4,739,963	6.7781	-1.33%
2001-07-12	0	30.00	29.95	30.00	29.70	30.00	3,419,586	102,420,781	29.951	6.822	6.811	6.822	6.754	6.822	15,037,584	6.8110	0.84%
2001-07-11	0	29.75	29.70	29.80	29.65	29.90	2,996,777	89,076,137	29.724	6.765	6.754	6.777	6.742	6.799	13,178,287	6.7593	-0.83%
2001-07-10	0	30.00	29.95	30.00	29.80	30.00	2,132,424	63,700,600	29.872	6.822	6.811	6.822	6.777	6.822	9,377,306	6.7931	0.50%
2001-07-09	0	29.85	29.85	29.90	29.30	29.90	3,091,229	91,308,800	29.538	6.788	6.788	6.799	6.663	6.799	13,593,638	6.7170	1.70%
2001-07-05	0	29.35	29.30	29.35	29.30	29.80	1,014,518	29,895,102	29.467	6.674	6.663	6.674	6.663	6.777	4,461,329	6.7009	-0.68%
2001-07-04	0	29.55	29.55	29.70	29.50	30.10	1,608,630	47,759,671	29.690	6.720	6.720	6.754	6.708	6.845	7,073,929	6.7515	-1.83%
2001-07-03	0	30.10	30.00	30.10	29.85	30.10	1,925,312	57,692,255	29.965	6.845	6.822	6.845	6.788	6.845	8,466,534	6.8142	0.33%
2001-06-29	0	30.00	29.85	30.00	29.50	30.00	5,447,593	162,679,502	29.863	6.822	6.788	6.822	6.708	6.822	23,955,718	6.7908	2.56%
2001-06-28	0	29.25	29.25	29.40	29.00	29.35	3,342,979	97,405,043	29.137	6.652	6.652	6.686	6.595	6.674	14,700,706	6.6259	-0.34%
2001-06-27	0	29.35	29.20	29.35	29.10	29.95	4,090,888	120,900,971	29.554	6.674	6.640	6.674	6.617	6.811	17,989,626	6.7206	-2.00%
2001-06-26	0	29.95	29.70	29.95	29.45	30.00	6,198,887	184,673,068	29.791	6.811	6.754	6.811	6.697	6.822	27,259,523	6.7746	0.50%
2001-06-22	0	29.80	29.50	29.80	29.30	29.90	3,349,218	98,978,529	29.553	6.777	6.708	6.777	6.663	6.799	14,728,142	6.7204	0.17%
2001-06-21	0	29.75	29.60	29.70	28.65	30.10	6,024,819	178,557,470	29.637	6.765	6.731	6.754	6.515	6.845	26,494,061	6.7395	4.20%
2001-06-20	0	28.55	28.40	28.60	28.35	28.70	1,937,167	55,256,816	28.525	6.492	6.458	6.504	6.447	6.526	8,518,666	6.4866	-0.52%
2001-06-19	0	28.70	28.70	28.80	28.60	29.05	1,976,500	56,794,275	28.735	6.526	6.526	6.549	6.504	6.606	8,691,632	6.5344	-1.20%
2001-06-18	0	29.05	28.90	29.10	28.95	29.20	4,055,299	117,702,049	29.024	6.606	6.572	6.617	6.583	6.640	17,833,123	6.6002	0.17%
2001-06-15	0	29.00	29.00	29.10	28.70	29.25	3,559,322	103,037,160	28.949	6.595	6.595	6.617	6.526	6.652	15,652,071	6.5830	0.00%
2001-06-14	0	29.00	28.95	29.00	28.75	29.60	4,714,199	137,559,981	29.180	6.595	6.583	6.595	6.538	6.731	20,730,627	6.6356	-2.03%
2001-06-13	0	29.60	29.40	29.50	28.80	30.00	8,133,956	240,674,208	29.589	6.731	6.686	6.708	6.549	6.822	35,768,963	6.7286	3.14%
2001-06-12	0	28.70	28.70	28.75	28.45	28.75	3,051,318	87,396,257	28.642	6.526	6.526	6.538	6.470	6.538	13,418,130	6.5133	1.06%
2001-06-11	0	28.40	28.20	28.40	28.25	28.50	4,017,567	114,037,912	28.385	6.458	6.413	6.458	6.424	6.481	17,667,197	6.4548	-0.18%
2001-06-08	0	28.45	28.40	28.45	28.20	28.80	3,388,030	96,126,228	28.372	6.470	6.458	6.470	6.413	6.549	14,898,817	6.4519	0.89%
2001-06-07	0	28.20	28.10	28.20	27.65	28.30	6,793,887	189,408,982	27.879	6.413	6.390	6.413	6.288	6.435	29,876,028	6.3398	1.99%
2001-06-06	0	27.65	27.65	27.75	27.45	27.70	687,882	18,994,719	27.613	6.288	6.288	6.310	6.242	6.299	3,024,952	6.2793	0.36%
2001-06-05	0	27.55	27.50	27.55	27.40	27.85	931,210	25,655,611	27.551	6.265	6.254	6.265	6.231	6.333	4,094,984	6.2651	-0.72%
2001-06-04	0	27.75	27.70	27.80	27.70	27.95	766,335	21,283,040	27.773	6.310	6.299	6.322	6.299	6.356	3,369,948	6.3155	-0.18%
2001-06-01	0	27.80	27.65	27.80	27.20	27.80	1,091,668	30,177,195	27.643	6.322	6.288	6.322	6.185	6.322	4,800,596	6.2861	2.58%
2001-05-31	0	27.10	27.05	27.25	27.00	27.95	2,613,093	72,228,768	27.641	6.163	6.151	6.197	6.140	6.356	11,491,042	6.2857	-3.04%
2001-05-30	0	27.95	27.90	27.95	27.75	28.00	1,239,271	34,554,467	27.883	6.356	6.345	6.356	6.310	6.367	5,449,678	6.3406	-0.18%
2001-05-29	0	28.00	27.95	28.00	27.90	28.00	2,666,764	74,535,005	27.950	6.367	6.356	6.367	6.345	6.367	11,727,059	6.3558	0.00%
2001-05-28	0	28.00	27.95	28.00	27.75	28.00	1,189,973	33,303,247	27.987	6.367	6.356	6.367	6.310	6.367	5,232,890	6.3642	0.18%
2001-05-25	0	27.95	27.90	28.00	27.90	28.10	1,191,097	33,336,179	27.988	6.356	6.345	6.367	6.345	6.390	5,237,833	6.3645	0.00%
2001-05-24	0	27.95	27.85	27.95	27.75	28.00	2,022,550	56,517,110	27.943	6.356	6.333	6.356	6.310	6.367	8,894,137	6.3544	0.54%
2001-05-23	0	27.80	27.80	27.85	27.65	28.00	1,474,143	41,076,144	27.864	6.322	6.322	6.333	6.288	6.367	6,482,524	6.3364	0.00%
2001-05-22	0	27.80	27.80	27.95	27.80	28.45	2,258,823	63,373,868	28.056	6.322	6.322	6.356	6.322	6.470	9,933,144	6.3800	-1.07%
2001-05-21	0	28.10	28.00	28.25	28.00	28.45	2,967,418	83,874,929	28.265	6.390	6.367	6.424	6.367	6.470	13,049,181	6.4276	0.90%
2001-05-18	0	27.85	27.85	27.90	27.50	28.00	4,420,848	122,883,298	27.796	6.333	6.333	6.345	6.254	6.367	19,440,620	6.3210	0.91%
2001-05-17	0	27.60	27.40	27.60	27.40	27.65	4,600,085	126,705,969	27.544	6.276	6.231	6.276	6.231	6.288	20,228,813	6.2636	0.36%
2001-05-16	0	27.50	27.45	27.60	26.80	27.55	5,482,186	150,132,139	27.385	6.254	6.242	6.276	6.094	6.265	24,107,840	6.2275	2.61%
2001-05-15	0	26.80	26.75	26.80	26.70	27.20	2,071,833	55,966,375	27.013	6.094	6.083	6.094	6.072	6.185	9,110,858	6.1428	0.19%
2001-05-14	0	26.75	26.70	26.75	26.65	27.00	3,305,500	88,686,575	26.830	6.083	6.072	6.083	6.060	6.140	14,535,892	6.1012	-0.93%
2001-05-11	0	27.00	27.00	27.10	26.85	27.25	2,126,305	57,557,135	27.069	6.140	6.140	6.163	6.106	6.197	9,350,398	6.1556	0.37%
2001-05-10	0	26.90	26.90	27.10	26.90	27.50	3,790,062	102,889,327	27.147	6.117	6.117	6.163	6.117	6.254	16,666,747	6.1733	-1.65%
2001-05-09	0	27.35	27.35	27.40	26.65	27.50	3,685,494	99,744,712	27.064	6.219	6.219	6.231	6.060	6.254	16,206,911	6.1545	2.43%
2001-05-08	0	26.70	26.65	26.75	26.35	26.75	1,178,840	31,275,663	26.531	6.072	6.060	6.083	5.992	6.083	5,183,933	6.0332	1.33%
2001-05-07	0	26.35	26.30	26.40	26.30	26.80	2,052,138	54,181,282	26.402	5.992	5.981	6.003	5.981	6.094	9,024,250	6.0040	-1.13%
2001-05-04	0	26.65	26.65	26.70	26.45	26.85	4,394,263	117,412,495	26.719	6.060	6.060	6.072	6.015	6.106	19,323,713	6.0761	0.38%
2001-05-03	0	26.55	26.50	26.55	26.50	26.80	1,856,811	49,366,029	26.586	6.038	6.026	6.038	6.026	6.094	8,165,302	6.0458	-0.56%
2001-05-02	0	26.70	26.60	26.65	26.60	26.90	3,081,205	82,171,187	26.669	6.072	6.049	6.060	6.049	6.117	13,549,558	6.0645	0.38%
2001-04-27	0	26.60	26.55	26.60	26.30	26.90	1,815,000	48,209,717	26.562	6.049	6.038	6.049	5.981	6.117	7,981,438	6.0402	-0.65%
2001-04-26	0	27.75	27.75	27.80	27.60	27.80	2,045,652	56,620,382	27.678	6.089	6.089	6.100	6.056	6.100	9,323,303	6.0730	0.36%
2001-04-25	0	27.65	27.60	27.70	27.30	27.70	2,687,698	74,058,134	27.554	6.067	6.056	6.078	5.990	6.078	12,249,504	6.0458	1.47%
2001-04-24	0	27.25	27.25	27.30	27.15	27.35	2,049,145	55,849,144	27.255	5.979	5.979	5.990	5.957	6.001	9,339,223	5.9801	-0.18%
2001-04-23	0	27.30	27.25	27.30	26.80	27.30	2,190,210	59,504,442	27.168	5.990	5.979	5.990	5.880	5.990	9,982,143	5.9611	1.87%
2001-04-20	0	26.80	26.75	26.80	26.60	27.35	5,650,309	151,801,782	26.866	5.880	5.869	5.880	5.836	6.001	25,751,957	5.8948	0.00%
2001-04-19	0	26.80	26.70	26.75	26.65	27.70	9,404,784	253,384,747	26.942	5.880	5.858	5.869	5.847	6.078	42,863,425	5.9114	-3.25%
2001-04-18	0	27.70	27.50	27.70	27.50	28.00	1,851,299	51,279,487	27.699	6.078	6.034	6.078	6.034	6.144	8,437,516	6.0776	-0.72%
2001-04-17	0	27.90	27.80	27.90	27.65	28.00	2,877,000	80,124,353	27.850	6.122	6.100	6.122	6.067	6.144	13,112,271	6.1106	0.72%
2001-04-12	0	27.70	27.55	27.60	27.25	27.85	1,239,380	34,259,820	27.643	6.078	6.045	6.056	5.979	6.111	5,648,622	6.0652	2.03%
2001-04-11	0	27.15	27.15	27.25	27.10	28.00	3,244,084	88,661,486	27.330	5.957	5.957	5.979	5.946	6.144	14,785,300	5.9966	-2.51%
2001-04-10	0	27.85	27.85	27.90	27.85	28.00	1,455,990	40,598,482	27.884	6.111	6.111	6.122	6.111	6.144	6,635,848	6.1181	-0.18%
2001-04-09	0	27.90	27.85	27.90	27.75	28.00	2,293,350	63,958,275	27.889	6.122	6.111	6.122	6.089	6.144	10,452,216	6.1191	0.18%
2001-04-06	0	27.85	27.80	27.90	27.75	27.95	1,443,871	40,239,168	27.869	6.111	6.100	6.122	6.089	6.133	6,580,614	6.1148	-0.36%
2001-04-04	0	27.95	27.80	27.95	27.00	28.05	3,258,051	89,872,415	27.585	6.133	6.100	6.133	5.924	6.155	14,848,956	6.0524	1.08%
2001-04-03	0	27.65	27.60	27.70	27.60	27.90	2,191,797	60,833,903	27.755	6.067	6.056	6.078	6.056	6.122	9,989,376	6.0899	-0.90%
2001-04-02	0	27.90	27.90	28.00	27.90	28.05	2,720,250	76,119,958	27.983	6.122	6.122	6.144	6.122	6.155	12,397,864	6.1398	-0.36%
2001-03-30	0	28.00	27.95	28.00	27.80	28.05	1,812,680	50,640,073	27.937	6.144	6.133	6.144	6.100	6.155	8,261,505	6.1296	0.18%
2001-03-29	0	27.95	27.90	27.95	27.55	28.15	3,589,888	99,971,194	27.848	6.133	6.122	6.133	6.045	6.176	16,361,343	6.1102	-1.06%
2001-03-28	0	28.25	28.20	28.25	28.15	28.80	3,102,394	87,844,595	28.315	6.198	6.187	6.198	6.176	6.319	14,139,531	6.2127	-1.91%
2001-03-27	0	28.80	28.75	28.80	28.75	28.95	988,500	28,617,400	28.950	6.319	6.308	6.319	6.308	6.352	4,505,207	6.3521	-0.17%
2001-03-26	0	28.85	28.85	29.10	28.70	29.30	1,747,500	50,910,440	29.133	6.330	6.330	6.385	6.297	6.429	7,964,440	6.3922	-0.69%
2001-03-23	0	29.05	28.90	29.05	28.95	29.30	2,169,959	63,037,307	29.050	6.374	6.341	6.374	6.352	6.429	9,889,847	6.3739	0.00%
2001-03-22	0	29.05	29.00	29.10	28.90	29.10	3,598,580	104,404,460	29.013	6.374	6.363	6.385	6.341	6.385	16,400,958	6.3658	0.35%
2001-03-21	0	28.95	28.95	29.05	28.65	29.05	3,461,276	100,114,723	28.924	6.352	6.352	6.374	6.286	6.374	15,775,178	6.3463	0.70%
2001-03-20	0	28.75	28.75	29.00	28.75	29.10	2,542,728	73,627,608	28.956	6.308	6.308	6.363	6.308	6.385	11,588,786	6.3533	-0.35%
2001-03-19	0	28.85	28.80	28.85	28.60	28.90	1,434,072	41,244,142	28.760	6.330	6.319	6.330	6.275	6.341	6,535,954	6.3103	0.17%
2001-03-16	0	28.80	28.65	28.80	28.55	29.10	1,302,340	37,388,849	28.709	6.319	6.286	6.319	6.264	6.385	5,935,570	6.2991	-1.37%
2001-03-15	0	29.20	29.15	29.20	28.95	29.55	2,158,726	63,095,002	29.228	6.407	6.396	6.407	6.352	6.484	9,838,651	6.4130	-1.18%
2001-03-14	0	29.55	29.50	29.60	28.50	29.85	4,054,956	119,245,290	29.407	6.484	6.473	6.495	6.253	6.549	18,480,946	6.4523	3.68%
2001-03-13	0	28.50	28.50	28.55	28.10	28.70	1,274,205	36,259,154	28.456	6.253	6.253	6.264	6.165	6.297	5,807,341	6.2437	0.88%
2001-03-12	0	28.25	28.20	28.30	28.20	28.50	1,688,563	47,791,774	28.303	6.198	6.187	6.209	6.187	6.253	7,695,827	6.2101	-1.91%
2001-03-09	0	28.80	28.70	28.80	28.60	29.50	1,386,040	40,089,815	28.924	6.319	6.297	6.319	6.275	6.473	6,317,043	6.3463	-2.37%
2001-03-08	0	29.50	29.45	29.50	29.05	29.50	1,179,231	34,596,730	29.338	6.473	6.462	6.473	6.374	6.473	5,374,486	6.4372	1.37%
2001-03-07	0	29.10	29.00	29.10	29.00	29.25	1,272,708	37,086,653	29.140	6.385	6.363	6.385	6.363	6.418	5,800,519	6.3937	0.17%
2001-03-06	0	29.05	29.00	29.20	28.95	29.55	1,076,967	31,532,298	29.279	6.374	6.363	6.407	6.352	6.484	4,908,406	6.4241	-1.19%
2001-03-05	0	29.40	29.40	29.75	29.35	30.00	869,195	25,884,044	29.779	6.451	6.451	6.528	6.440	6.582	3,961,460	6.5340	-1.34%
2001-03-02	0	29.80	29.65	29.80	29.55	30.10	4,380,244	130,646,078	29.826	6.539	6.506	6.539	6.484	6.604	19,963,484	6.5443	0.68%
2001-03-01	0	29.60	29.55	29.65	29.45	29.85	2,730,514	80,786,330	29.586	6.495	6.484	6.506	6.462	6.549	12,444,643	6.4917	0.51%
2001-02-28	0	29.45	29.45	29.50	28.85	29.60	2,977,396	87,617,601	29.428	6.462	6.462	6.473	6.330	6.495	13,569,837	6.4568	1.90%
2001-02-27	0	28.90	28.90	28.95	28.80	29.10	2,494,350	72,138,295	28.921	6.341	6.341	6.352	6.319	6.385	11,368,298	6.3456	-0.17%
2001-02-26	0	28.95	28.85	29.00	28.90	29.10	2,235,568	64,825,347	28.997	6.352	6.330	6.363	6.341	6.385	10,188,868	6.3624	0.17%
2001-02-23	0	28.90	28.85	28.90	28.65	29.05	4,177,314	120,488,442	28.844	6.341	6.330	6.341	6.286	6.374	19,038,607	6.3286	1.05%
2001-02-22	0	28.60	28.50	28.65	28.30	28.75	2,316,000	66,188,860	28.579	6.275	6.253	6.286	6.209	6.308	10,555,446	6.2706	0.88%
2001-02-21	0	28.35	28.25	28.35	28.10	28.50	1,867,211	52,688,020	28.217	6.220	6.198	6.220	6.165	6.253	8,510,037	6.1913	-0.53%
2001-02-20	0	28.50	28.45	28.50	28.40	28.75	2,081,776	59,443,596	28.554	6.253	6.242	6.253	6.231	6.308	9,487,942	6.2652	0.18%
2001-02-19	0	28.45	28.40	28.45	28.15	28.50	1,881,936	53,394,497	28.372	6.242	6.231	6.242	6.176	6.253	8,577,148	6.2252	0.71%
2001-02-16	0	28.25	28.20	28.25	28.05	28.90	3,547,559	100,916,421	28.447	6.198	6.187	6.198	6.155	6.341	16,168,423	6.2416	-2.25%
2001-02-15	0	28.90	28.85	28.90	28.90	29.10	734,534	21,270,225	28.957	6.341	6.330	6.341	6.341	6.385	3,347,726	6.3536	-0.17%
2001-02-14	0	28.95	28.90	28.95	28.90	29.55	3,200,007	93,865,996	29.333	6.352	6.341	6.352	6.341	6.484	14,584,414	6.4360	-1.86%
2001-02-13	0	29.50	29.45	29.50	29.45	30.10	3,057,537	90,684,113	29.659	6.473	6.462	6.473	6.462	6.604	13,935,090	6.5076	-1.67%
2001-02-12	0	30.00	30.00	30.10	29.80	30.20	2,597,732	77,970,204	30.015	6.582	6.582	6.604	6.539	6.626	11,839,473	6.5856	0.00%
2001-02-09	0	30.00	29.95	30.10	29.85	30.30	5,182,560	155,719,246	30.047	6.582	6.571	6.604	6.549	6.648	23,620,135	6.5926	-1.96%
2001-02-08	0	30.60	30.50	30.60	29.45	30.90	5,238,589	157,395,274	30.045	6.714	6.692	6.714	6.462	6.780	23,875,494	6.5923	3.38%
2001-02-07	0	29.60	29.50	29.55	28.40	29.85	4,810,218	140,244,305	29.155	6.495	6.473	6.484	6.231	6.549	21,923,142	6.3971	4.23%
2001-02-06	0	28.40	28.30	28.40	28.05	28.55	1,754,155	49,715,991	28.342	6.231	6.209	6.231	6.155	6.264	7,994,771	6.2186	1.25%
2001-02-05	0	28.05	27.90	28.10	27.95	28.45	2,602,060	73,376,396	28.199	6.155	6.122	6.165	6.133	6.242	11,859,199	6.1873	-0.18%
2001-02-02	0	28.10	27.90	28.00	28.00	28.40	2,502,408	70,612,000	28.218	6.165	6.122	6.144	6.144	6.231	11,405,023	6.1913	-0.88%
2001-02-01	0	28.35	28.20	28.35	27.75	28.40	2,591,205	72,754,888	28.078	6.220	6.187	6.220	6.089	6.231	11,809,726	6.1606	1.61%
2001-01-31	0	27.90	27.90	28.00	27.85	28.35	3,299,831	92,752,464	28.108	6.122	6.122	6.144	6.111	6.220	15,039,373	6.1673	-1.06%
2001-01-30	0	28.20	28.20	28.30	27.70	28.50	3,528,015	99,412,379	28.178	6.187	6.187	6.209	6.078	6.253	16,079,349	6.1826	1.99%
2001-01-29	0	27.65	27.40	27.65	27.00	27.70	3,208,019	87,879,766	27.394	6.067	6.012	6.067	5.924	6.078	14,620,929	6.0105	2.60%
2001-01-23	0	26.95	26.95	27.00	26.85	27.10	1,776,000	47,999,488	27.027	5.913	5.913	5.924	5.891	5.946	8,094,332	5.9300	-0.74%
2001-01-22	0	27.15	27.10	27.15	27.00	27.20	2,867,601	77,721,939	27.103	5.957	5.946	5.957	5.924	5.968	13,069,434	5.9468	0.18%
2001-01-19	0	27.10	27.10	27.30	26.80	27.60	5,299,656	144,013,981	27.174	5.946	5.946	5.990	5.880	6.056	24,153,814	5.9624	-1.81%
2001-01-18	0	27.60	27.50	27.60	27.10	27.65	3,297,850	90,231,792	27.361	6.056	6.034	6.056	5.946	6.067	15,030,345	6.0033	1.85%
2001-01-17	0	27.10	27.10	27.20	27.05	27.30	2,463,703	66,791,111	27.110	5.946	5.946	5.968	5.935	5.990	11,228,620	5.9483	0.18%
2001-01-16	0	27.05	27.00	27.05	27.00	27.30	1,589,457	43,085,070	27.107	5.935	5.924	5.935	5.924	5.990	7,244,140	5.9476	0.00%
2001-01-15	0	27.05	27.00	27.05	27.00	27.25	1,239,261	33,521,915	27.050	5.935	5.924	5.935	5.924	5.979	5,648,080	5.9351	-0.37%
2001-01-12	0	27.15	27.05	27.15	27.05	27.20	2,656,569	72,080,273	27.133	5.957	5.935	5.957	5.935	5.968	12,107,630	5.9533	0.37%
2001-01-11	0	27.05	27.00	27.05	27.00	27.20	1,435,144	38,877,559	27.090	5.935	5.924	5.935	5.924	5.968	6,540,840	5.9438	0.19%
2001-01-10	0	27.00	27.00	27.05	26.95	27.10	1,626,300	43,917,205	27.004	5.924	5.924	5.935	5.913	5.946	7,412,056	5.9251	0.19%
2001-01-09	0	26.95	26.95	27.00	26.80	27.05	1,758,054	47,275,036	26.891	5.913	5.913	5.924	5.880	5.935	8,012,541	5.9001	1.51%
2001-01-08	0	26.55	26.50	26.60	26.50	26.90	3,253,392	86,635,639	26.629	5.825	5.814	5.836	5.814	5.902	14,827,722	5.8428	-1.30%
2001-01-05	0	26.90	27.00	27.05	26.55	27.00	6,755,140	181,145,394	26.816	5.902	5.924	5.935	5.825	5.924	30,787,356	5.8838	1.13%
2001-01-04	0	26.60	26.55	26.60	26.55	28.30	8,569,219	231,781,946	27.048	5.836	5.825	5.836	5.825	6.209	39,055,238	5.9347	-5.00%
2001-01-03	0	28.00	27.95	28.10	27.50	28.05	845,752	23,425,355	27.698	6.144	6.133	6.165	6.034	6.155	3,854,616	6.0772	-0.71%
2001-01-02	0	28.20	28.10	28.20	28.05	28.80	1,200,021	34,249,804	28.541	6.187	6.165	6.187	6.155	6.319	5,469,239	6.2623	-2.08%
2000-12-29	0	28.80	28.50	28.80	28.40	28.90	857,181	24,609,855	28.710	6.319	6.253	6.319	6.231	6.341	3,906,705	6.2994	1.41%
2000-12-28	0	28.40	28.25	28.40	27.85	28.40	1,196,797	33,575,682	28.055	6.231	6.198	6.231	6.111	6.231	5,454,545	6.1555	1.25%
2000-12-27	0	28.05	27.85	28.00	27.75	28.60	591,898	16,606,654	28.057	6.155	6.111	6.144	6.089	6.275	2,697,646	6.1560	-1.92%
2000-12-22	0	28.60	28.40	28.70	27.90	28.75	2,156,705	61,068,448	28.316	6.275	6.231	6.297	6.122	6.308	9,829,440	6.2128	2.33%
2000-12-21	0	27.95	27.95	28.05	27.30	28.10	3,967,896	109,678,495	27.641	6.133	6.133	6.155	5.990	6.165	18,084,159	6.0649	1.27%
2000-12-20	0	27.60	27.70	27.80	27.30	27.80	3,469,732	95,861,772	27.628	6.056	6.078	6.100	5.990	6.100	15,813,717	6.0619	-1.25%
2000-12-19	0	27.95	27.90	27.95	27.90	28.05	1,694,604	47,433,467	27.991	6.133	6.122	6.133	6.122	6.155	7,723,360	6.1416	0.18%
2000-12-18	0	27.90	27.70	28.00	27.20	28.00	718,629	19,944,961	27.754	6.122	6.078	6.144	5.968	6.144	3,275,237	6.0896	0.72%
2000-12-15	0	27.70	27.50	27.95	27.50	28.05	4,631,343	128,846,462	27.821	6.078	6.034	6.133	6.034	6.155	21,107,898	6.1042	-0.72%
2000-12-14	0	27.90	27.85	27.90	27.80	28.00	2,471,090	68,872,519	27.871	6.122	6.111	6.122	6.100	6.144	11,262,287	6.1153	-0.36%
2000-12-13	0	28.00	27.95	28.00	27.50	28.10	2,200,314	61,389,031	27.900	6.144	6.133	6.144	6.034	6.165	10,028,193	6.1216	-0.71%
2000-12-12	0	28.20	27.95	28.20	27.80	28.20	1,914,119	53,599,690	28.002	6.187	6.133	6.187	6.100	6.187	8,723,826	6.1441	1.26%
2000-12-11	0	27.85	27.85	28.00	27.60	28.15	1,224,711	34,062,747	27.813	6.111	6.111	6.144	6.056	6.176	5,581,766	6.1025	-0.54%
2000-12-08	0	28.00	27.90	28.05	27.20	28.10	3,065,491	85,405,651	27.860	6.144	6.122	6.155	5.968	6.165	13,971,341	6.1129	2.94%
2000-12-07	0	27.20	27.10	27.20	26.80	27.20	2,068,460	55,918,503	27.034	5.968	5.946	5.968	5.880	5.968	9,427,253	5.9316	1.12%
2000-12-06	0	26.90	26.70	26.90	26.70	27.10	2,691,192	72,302,023	26.866	5.902	5.858	5.902	5.858	5.946	12,265,429	5.8948	0.19%
2000-12-05	0	26.85	26.80	26.85	26.55	26.85	1,422,159	38,050,917	26.756	5.891	5.880	5.891	5.825	5.891	6,481,659	5.8706	1.32%
2000-12-04	0	26.50	26.50	26.60	26.20	26.70	866,219	22,873,578	26.406	5.814	5.814	5.836	5.749	5.858	3,947,896	5.7939	0.00%
2000-12-01	0	26.50	26.50	26.60	26.00	26.85	2,502,324	66,634,564	26.629	5.814	5.814	5.836	5.705	5.891	11,404,640	5.8428	-1.49%
2000-11-30	0	26.90	26.75	26.90	26.40	27.05	5,534,187	148,762,461	26.881	5.902	5.869	5.902	5.792	5.935	25,222,717	5.8980	1.70%
2000-11-29	0	26.45	26.45	26.60	25.70	26.60	2,783,596	73,208,373	26.300	5.803	5.803	5.836	5.639	5.836	12,686,571	5.7705	0.95%
2000-11-28	0	26.20	26.15	26.20	26.00	26.20	1,879,513	49,160,803	26.156	5.749	5.738	5.749	5.705	5.749	8,566,105	5.7390	0.77%
2000-11-27	0	26.00	26.00	26.05	25.95	26.10	1,911,257	49,724,252	26.017	5.705	5.705	5.716	5.694	5.727	8,710,782	5.7084	0.00%
2000-11-24	0	26.00	26.00	26.05	25.95	26.10	923,989	24,025,806	26.002	5.705	5.705	5.716	5.694	5.727	4,211,190	5.7052	-0.19%
2000-11-23	0	26.05	25.90	26.05	25.50	26.10	3,081,702	80,137,684	26.004	5.716	5.683	5.716	5.595	5.727	14,045,224	5.7057	2.16%
2000-11-22	0	25.50	25.40	25.50	25.35	25.60	1,581,171	40,286,169	25.479	5.595	5.573	5.595	5.562	5.617	7,206,375	5.5904	-0.39%
2000-11-21	0	25.60	25.50	25.60	25.50	25.65	1,732,497	44,317,424	25.580	5.617	5.595	5.617	5.595	5.628	7,896,062	5.6126	-1.16%
2000-11-20	0	25.90	25.90	25.95	25.50	26.15	2,862,383	74,390,807	25.989	5.683	5.683	5.694	5.595	5.738	13,045,652	5.7023	1.57%
2000-11-17	0	25.50	25.50	25.60	25.50	25.60	1,176,500	30,051,310	25.543	5.595	5.595	5.617	5.595	5.617	5,362,039	5.6045	-0.39%
2000-11-16	0	25.60	25.55	25.65	25.40	25.85	1,169,718	29,904,453	25.566	5.617	5.606	5.628	5.573	5.672	5,331,129	5.6094	0.39%
2000-11-15	0	25.50	25.50	25.55	25.50	25.75	886,224	22,712,328	25.628	5.595	5.595	5.606	5.595	5.650	4,039,072	5.6232	-0.78%
2000-11-14	0	25.70	25.50	25.80	25.10	25.80	1,429,655	36,135,150	25.275	5.639	5.595	5.661	5.507	5.661	6,515,823	5.5458	2.39%
2000-11-13	0	25.10	25.05	25.10	25.05	25.75	795,330	20,110,452	25.286	5.507	5.496	5.507	5.496	5.650	3,624,811	5.5480	-2.33%
2000-11-10	0	25.70	25.55	25.70	25.25	25.90	861,800	21,985,145	25.511	5.639	5.606	5.639	5.540	5.683	3,927,756	5.5974	-0.77%
2000-11-09	0	25.90	25.85	25.95	25.40	25.90	417,423	10,777,087	25.818	5.683	5.672	5.694	5.573	5.683	1,902,455	5.6648	1.97%
2000-11-08	0	25.40	25.40	25.75	25.15	26.00	2,193,189	56,689,424	25.848	5.573	5.573	5.650	5.518	5.705	9,995,720	5.6714	0.99%
2000-11-07	0	25.15	25.15	25.20	25.10	25.25	588,102	14,794,413	25.156	5.518	5.518	5.529	5.507	5.540	2,680,345	5.5196	0.20%
2000-11-06	0	25.10	25.05	25.15	25.05	25.25	1,599,073	40,302,136	25.203	5.507	5.496	5.518	5.496	5.540	7,287,966	5.5300	-0.40%
2000-11-03	0	25.20	25.20	25.30	25.10	25.25	1,143,283	28,879,486	25.260	5.529	5.529	5.551	5.507	5.540	5,210,649	5.5424	0.40%
2000-11-02	0	25.10	25.10	25.25	25.10	25.70	1,415,148	36,093,220	25.505	5.507	5.507	5.540	5.507	5.639	6,449,706	5.5961	-0.79%
2000-11-01	0	25.30	25.25	25.30	25.10	25.95	2,789,197	71,324,922	25.572	5.551	5.540	5.551	5.507	5.694	12,712,098	5.6108	-1.75%
2000-10-31	0	25.75	25.60	25.75	25.20	25.75	2,336,456	59,713,009	25.557	5.650	5.617	5.650	5.529	5.650	10,648,677	5.6076	2.18%
2000-10-30	0	25.20	25.05	25.20	25.10	25.25	2,818,103	70,789,014	25.119	5.529	5.496	5.529	5.507	5.540	12,843,841	5.5115	0.40%
2000-10-27	0	25.10	24.85	25.10	24.85	25.30	1,442,457	36,290,901	25.159	5.507	5.452	5.507	5.452	5.551	6,574,170	5.5202	0.20%
2000-10-26	0	25.05	25.05	25.10	24.80	25.20	953,061	23,863,986	25.039	5.496	5.496	5.507	5.441	5.529	4,343,689	5.4939	0.20%
2000-10-25	0	25.00	25.00	25.05	24.85	25.20	1,469,018	36,617,402	24.926	5.485	5.485	5.496	5.452	5.529	6,695,225	5.4692	-0.20%
2000-10-24	0	25.05	24.85	25.05	24.60	25.15	1,298,887	32,165,826	24.764	5.496	5.452	5.496	5.398	5.518	5,919,832	5.4336	0.00%
2000-10-23	0	25.05	25.00	25.05	24.85	25.05	1,774,641	44,439,164	25.041	5.496	5.485	5.496	5.452	5.496	8,088,138	5.4944	-0.60%
2000-10-20	0	25.20	25.10	25.20	24.90	25.25	3,107,241	77,849,586	25.054	5.529	5.507	5.529	5.463	5.540	14,161,621	5.4972	1.41%
2000-10-19	0	24.85	24.80	24.85	24.65	24.95	4,527,948	112,404,976	24.825	5.452	5.441	5.452	5.409	5.474	20,636,663	5.4469	0.20%
2000-10-18	0	24.80	24.60	24.80	24.50	24.80	3,493,859	86,206,123	24.674	5.441	5.398	5.441	5.376	5.441	15,923,679	5.4137	0.81%
2000-10-17	0	24.60	24.60	24.75	24.30	24.85	2,682,059	66,144,811	24.662	5.398	5.398	5.430	5.332	5.452	12,223,804	5.4111	0.20%
2000-10-16	0	24.55	24.50	24.55	24.10	24.55	1,893,211	46,083,284	24.341	5.387	5.376	5.387	5.288	5.387	8,628,535	5.3408	1.66%
2000-10-13	0	24.15	24.05	24.15	23.65	24.20	2,672,255	63,951,826	23.932	5.299	5.277	5.299	5.189	5.310	12,179,121	5.2509	1.26%
2000-10-12	0	23.85	23.75	23.90	23.60	24.05	1,650,435	39,400,091	23.873	5.233	5.211	5.244	5.178	5.277	7,522,054	5.2379	-0.62%
2000-10-11	0	24.00	23.75	24.00	23.50	24.05	3,538,621	84,145,401	23.779	5.266	5.211	5.266	5.156	5.277	16,127,687	5.2174	2.13%
2000-10-10	0	23.50	23.50	23.65	23.45	23.75	3,675,897	86,551,885	23.546	5.156	5.156	5.189	5.145	5.211	16,753,339	5.1662	-1.05%
2000-10-09	0	23.75	23.50	23.75	23.30	23.85	4,867,224	114,292,716	23.482	5.211	5.156	5.211	5.112	5.233	22,182,954	5.1523	2.15%
2000-10-05	0	23.25	23.25	23.30	23.20	23.50	2,099,068	48,829,812	23.263	5.101	5.101	5.112	5.090	5.156	9,566,753	5.1041	0.65%
2000-10-04	0	23.10	23.05	23.10	23.05	23.50	5,857,300	136,623,725	23.325	5.068	5.057	5.068	5.057	5.156	26,695,343	5.1179	-1.91%
2000-10-03	0	23.55	23.45	23.55	23.35	24.00	3,134,702	74,568,229	23.788	5.167	5.145	5.167	5.123	5.266	14,286,778	5.2194	-2.28%
2000-09-29	0	24.10	24.10	24.20	23.25	24.45	4,180,802	99,526,017	23.805	5.288	5.288	5.310	5.101	5.365	19,054,504	5.2232	4.33%
2000-09-28	0	23.10	23.05	23.10	23.05	23.20	3,389,726	78,146,959	23.054	5.068	5.057	5.068	5.057	5.090	15,449,081	5.0584	-0.86%
2000-09-27	0	23.30	23.10	23.30	22.85	23.30	1,247,785	28,700,712	23.001	5.112	5.068	5.112	5.014	5.112	5,686,929	5.0468	1.08%
2000-09-26	0	23.05	23.00	23.05	23.00	23.30	1,805,700	41,773,085	23.134	5.057	5.046	5.057	5.046	5.112	8,229,693	5.0759	-0.43%
2000-09-25	0	23.15	23.15	23.30	23.15	23.40	1,506,745	35,076,793	23.280	5.079	5.079	5.112	5.079	5.134	6,867,170	5.1079	0.22%
2000-09-22	0	23.10	23.05	23.30	23.00	23.50	2,596,906	60,434,340	23.272	5.068	5.057	5.112	5.046	5.156	11,835,709	5.1061	-1.70%
2000-09-21	0	23.50	23.50	23.60	23.50	23.85	1,089,500	25,747,690	23.633	5.156	5.156	5.178	5.156	5.233	4,965,526	5.1853	-2.08%
2000-09-20	0	24.00	23.95	24.00	23.90	24.30	1,318,965	31,897,245	24.184	5.266	5.255	5.266	5.244	5.332	6,011,340	5.3062	-0.66%
2000-09-19	0	24.70	24.70	24.80	24.50	24.90	3,323,875	82,349,953	24.775	5.301	5.301	5.322	5.258	5.344	15,487,551	5.3172	0.41%
2000-09-18	0	24.60	24.55	24.65	24.40	24.65	2,594,044	63,707,820	24.559	5.280	5.269	5.290	5.237	5.290	12,086,913	5.2708	0.41%
2000-09-15	0	24.50	24.50	24.75	24.45	24.85	2,427,600	60,003,715	24.717	5.258	5.258	5.312	5.247	5.333	11,311,370	5.3047	-1.01%
2000-09-14	0	24.75	24.75	24.80	24.65	24.85	3,169,200	78,432,408	24.748	5.312	5.312	5.322	5.290	5.333	14,766,845	5.3114	-0.20%
2000-09-12	0	24.80	24.75	24.80	24.70	24.80	1,068,914	26,431,925	24.728	5.322	5.312	5.322	5.301	5.322	4,980,590	5.3070	-0.20%
2000-09-11	0	24.85	24.85	24.90	24.75	24.95	528,540	13,128,853	24.840	5.333	5.333	5.344	5.312	5.355	2,462,725	5.3310	-0.40%
2000-09-08	0	24.95	24.90	24.95	24.80	24.95	1,174,117	29,234,786	24.899	5.355	5.344	5.355	5.322	5.355	5,470,782	5.3438	0.20%
2000-09-07	0	24.90	24.80	24.85	24.70	24.95	1,036,656	25,740,069	24.830	5.344	5.322	5.333	5.301	5.355	4,830,285	5.3289	-0.20%
2000-09-06	0	24.95	24.75	24.90	24.60	24.95	2,238,191	55,327,715	24.720	5.355	5.312	5.344	5.280	5.355	10,428,821	5.3053	1.22%
2000-09-05	0	24.65	24.60	24.65	24.55	24.80	886,270	21,823,058	24.623	5.290	5.280	5.290	5.269	5.322	4,129,563	5.2846	-0.20%
2000-09-04	0	24.70	24.70	24.80	24.40	24.80	2,091,312	51,673,902	24.709	5.301	5.301	5.322	5.237	5.322	9,744,440	5.3029	0.82%
2000-09-01	0	24.50	24.50	24.55	24.45	24.75	1,689,501	41,486,244	24.555	5.258	5.258	5.269	5.247	5.312	7,872,207	5.2700	-0.81%
2000-08-31	0	24.70	24.65	24.70	24.65	24.80	2,476,456	61,204,354	24.714	5.301	5.290	5.301	5.290	5.322	11,539,014	5.3041	0.20%
2000-08-30	0	24.65	24.60	24.65	24.20	24.65	1,686,189	41,165,382	24.413	5.290	5.280	5.290	5.194	5.290	7,856,775	5.2395	0.41%
2000-08-29	0	24.55	24.50	24.60	24.20	24.55	978,538	23,982,645	24.509	5.269	5.258	5.280	5.194	5.269	4,559,485	5.2599	0.61%
2000-08-28	0	24.40	24.35	24.40	24.30	24.40	693,674	16,884,185	24.340	5.237	5.226	5.237	5.215	5.237	3,232,165	5.2238	0.41%
2000-08-25	0	24.30	24.35	24.40	24.20	24.55	1,715,043	41,676,236	24.300	5.215	5.226	5.237	5.194	5.269	7,991,220	5.2153	0.21%
2000-08-24	0	24.25	24.25	24.30	24.15	24.55	1,829,190	44,485,276	24.320	5.204	5.204	5.215	5.183	5.269	8,523,086	5.2194	0.41%
2000-08-23	0	24.15	24.15	24.25	24.15	24.40	2,118,500	51,423,982	24.274	5.183	5.183	5.204	5.183	5.237	9,871,122	5.2095	-1.02%
2000-08-22	0	24.40	24.40	24.45	24.40	24.55	1,776,943	43,429,475	24.441	5.237	5.237	5.247	5.237	5.269	8,279,642	5.2453	-0.20%
2000-08-21	0	24.45	24.45	24.50	24.40	24.50	588,935	14,412,258	24.472	5.247	5.247	5.258	5.237	5.258	2,744,135	5.2520	1.03%
2000-08-18	0	24.20	24.20	24.25	24.20	24.45	2,188,167	53,245,209	24.333	5.194	5.194	5.204	5.194	5.247	10,195,735	5.2223	-0.41%
2000-08-17	0	24.30	24.30	24.35	24.30	24.50	1,897,776	46,264,321	24.378	5.215	5.215	5.226	5.215	5.258	8,842,662	5.2319	-0.41%
2000-08-16	0	24.40	24.35	24.50	24.20	24.60	4,668,430	113,767,413	24.370	5.237	5.226	5.258	5.194	5.280	21,752,487	5.2301	0.62%
2000-08-15	0	24.25	24.20	24.35	24.20	24.50	2,500,706	60,763,624	24.299	5.204	5.194	5.226	5.194	5.258	11,652,006	5.2149	-0.61%
2000-08-14	0	24.40	24.35	24.45	24.30	24.50	2,120,493	51,723,519	24.392	5.237	5.226	5.247	5.215	5.258	9,880,409	5.2350	0.21%
2000-08-11	0	24.35	24.30	24.35	24.20	24.40	1,636,571	39,844,737	24.346	5.226	5.215	5.226	5.194	5.237	7,625,581	5.2251	0.00%
2000-08-10	0	24.35	24.30	24.35	24.15	24.40	1,884,687	45,804,723	24.304	5.226	5.215	5.226	5.183	5.237	8,781,674	5.2159	0.21%
2000-08-09	0	24.30	24.25	24.30	24.00	24.40	1,208,036	29,325,933	24.276	5.215	5.204	5.215	5.151	5.237	5,628,828	5.2100	1.25%
2000-08-08	0	24.00	24.00	24.20	23.90	24.25	2,814,249	67,834,304	24.104	5.151	5.151	5.194	5.129	5.204	13,112,955	5.1731	-0.62%
2000-08-07	0	24.15	24.15	24.20	24.15	24.40	2,650,295	64,160,000	24.209	5.183	5.183	5.194	5.183	5.237	12,349,014	5.1956	0.21%
2000-08-04	0	24.10	24.10	24.15	24.10	24.35	1,786,986	43,250,981	24.203	5.172	5.172	5.183	5.172	5.226	8,326,437	5.1944	0.00%
2000-08-03	0	24.10	24.05	24.10	24.00	24.15	2,715,900	65,419,340	24.088	5.172	5.162	5.172	5.151	5.183	12,654,700	5.1696	0.00%
2000-08-02	0	24.10	24.10	24.15	24.00	24.20	3,070,472	74,037,033	24.113	5.172	5.172	5.183	5.151	5.194	14,306,823	5.1749	0.21%
2000-08-01	0	24.05	24.05	24.15	23.95	24.35	2,516,496	60,574,123	24.071	5.162	5.162	5.183	5.140	5.226	11,725,579	5.1660	-0.21%
2000-07-31	0	24.10	24.00	24.20	24.05	24.45	2,488,812	60,296,004	24.227	5.172	5.151	5.194	5.162	5.247	11,596,586	5.1995	-0.62%
2000-07-28	0	24.25	24.20	24.30	24.10	24.50	2,425,621	58,958,803	24.307	5.204	5.194	5.215	5.172	5.258	11,302,149	5.2166	0.62%
2000-07-27	0	24.10	24.05	24.10	23.90	24.20	4,071,753	97,912,906	24.047	5.172	5.162	5.172	5.129	5.194	18,972,279	5.1608	-0.62%
2000-07-26	0	24.25	24.20	24.25	24.20	24.55	2,549,851	61,976,529	24.306	5.204	5.194	5.204	5.194	5.269	11,880,997	5.2164	-1.22%
2000-07-25	0	24.55	24.50	24.55	24.40	24.70	5,954,502	144,801,250	24.318	5.269	5.258	5.269	5.237	5.301	27,744,922	5.2190	-0.41%
2000-07-24	0	24.65	24.60	24.65	24.15	24.65	1,593,100	39,088,854	24.536	5.290	5.280	5.290	5.183	5.290	7,423,028	5.2659	1.44%
2000-07-21	0	24.30	24.30	24.45	24.25	24.65	2,590,812	63,193,982	24.392	5.215	5.215	5.247	5.204	5.290	12,071,854	5.2348	-0.41%
2000-07-20	0	24.40	24.35	24.60	24.30	24.65	3,528,128	86,184,966	24.428	5.237	5.226	5.280	5.215	5.290	16,439,265	5.2426	-1.01%
2000-07-19	0	24.65	24.55	24.65	24.30	24.75	1,678,948	41,252,500	24.570	5.290	5.269	5.290	5.215	5.312	7,823,036	5.2732	0.61%
2000-07-18	0	24.50	24.40	24.55	24.25	24.70	1,584,222	38,769,926	24.473	5.258	5.237	5.269	5.204	5.301	7,381,661	5.2522	-0.81%
2000-07-17	0	24.70	24.65	24.75	24.65	24.85	1,345,444	33,287,259	24.741	5.301	5.290	5.312	5.290	5.333	6,269,078	5.3098	0.00%
2000-07-14	0	24.70	24.60	24.75	24.55	24.80	2,124,800	52,383,189	24.653	5.301	5.280	5.312	5.269	5.322	9,900,477	5.2910	0.61%
2000-07-13	0	24.55	24.55	24.65	24.45	24.70	2,121,483	52,042,098	24.531	5.269	5.269	5.290	5.247	5.301	9,885,022	5.2647	0.41%
2000-07-12	0	24.45	24.40	24.45	24.20	24.55	4,256,131	104,007,485	24.437	5.247	5.237	5.247	5.194	5.269	19,831,385	5.2446	0.62%
2000-07-11	0	24.30	24.25	24.30	24.15	24.45	5,391,048	131,056,967	24.310	5.215	5.204	5.215	5.183	5.247	25,119,516	5.2173	-0.61%
2000-07-10	0	24.45	24.40	24.50	24.40	24.65	2,560,638	62,699,546	24.486	5.247	5.237	5.258	5.237	5.290	11,931,258	5.2551	-0.20%
2000-07-07	0	24.50	24.50	24.55	24.45	24.75	4,785,653	117,460,117	24.544	5.258	5.258	5.269	5.247	5.312	22,298,686	5.2676	-1.01%
2000-07-06	0	24.75	24.75	24.80	24.70	24.80	1,824,940	45,201,814	24.769	5.312	5.312	5.322	5.301	5.322	8,503,283	5.3158	-0.60%
2000-07-05	0	24.90	24.85	25.00	24.70	25.10	2,304,767	57,531,290	24.962	5.344	5.333	5.365	5.301	5.387	10,739,031	5.3572	-1.19%
2000-07-04	0	25.20	25.00	25.20	24.70	25.25	3,450,113	86,408,175	25.045	5.408	5.365	5.408	5.301	5.419	16,075,755	5.3751	2.02%
2000-07-03	0	24.70	24.70	24.75	24.35	24.90	2,104,792	52,005,563	24.708	5.301	5.301	5.312	5.226	5.344	9,807,250	5.3028	-1.59%
2000-06-30	0	25.10	25.05	25.10	24.65	25.15	2,891,124	72,249,666	24.990	5.387	5.376	5.387	5.290	5.398	13,471,154	5.3633	0.80%
2000-06-29	0	24.90	24.85	24.90	24.80	25.00	3,758,992	93,598,709	24.900	5.344	5.333	5.344	5.322	5.365	17,514,973	5.3439	-0.60%
2000-06-28	0	25.05	25.00	25.05	24.60	25.15	4,097,345	102,185,059	24.939	5.376	5.365	5.376	5.280	5.398	19,091,524	5.3524	1.42%
2000-06-27	0	24.70	24.70	24.75	24.65	24.95	1,982,520	49,139,385	24.786	5.301	5.301	5.312	5.290	5.355	9,237,525	5.3195	0.82%
2000-06-26	0	24.50	24.45	24.60	24.15	24.60	1,296,622	31,655,223	24.414	5.258	5.247	5.280	5.183	5.280	6,041,593	5.2395	1.45%
2000-06-23	0	24.15	24.05	24.10	24.00	24.50	4,365,481	105,609,115	24.192	5.183	5.162	5.172	5.151	5.258	20,340,900	5.1920	-2.03%
2000-06-22	0	24.65	24.65	24.70	24.35	24.90	2,297,411	56,423,343	24.560	5.290	5.290	5.301	5.226	5.344	10,704,756	5.2709	-1.40%
2000-06-21	0	25.00	25.10	25.20	24.45	25.10	3,189,252	78,550,795	24.630	5.365	5.387	5.408	5.247	5.387	14,860,277	5.2860	-0.40%
2000-06-20	0	25.10	25.05	25.10	24.95	26.00	2,159,170	54,442,457	25.215	5.387	5.376	5.387	5.355	5.580	10,060,624	5.4114	-3.09%
2000-06-19	0	25.90	25.80	25.85	25.85	26.10	976,337	25,353,929	25.968	5.559	5.537	5.548	5.548	5.601	4,549,229	5.5732	-1.33%
2000-06-16	0	26.25	-	26.30	25.95	26.35	1,890,293	49,542,492	26.209	5.634	-	5.644	5.569	5.655	8,807,795	5.6248	0.38%
2000-06-15	0	26.15	26.10	26.15	25.70	26.35	1,993,065	52,054,111	26.118	5.612	5.601	5.612	5.516	5.655	9,286,660	5.6053	2.15%
2000-06-14	0	25.60	25.35	25.60	24.95	25.65	2,320,262	58,908,943	25.389	5.494	5.441	5.494	5.355	5.505	10,811,230	5.4489	2.61%
2000-06-13	0	24.95	24.90	24.95	24.85	25.10	1,638,689	40,978,813	25.007	5.355	5.344	5.355	5.333	5.387	7,635,449	5.3669	-0.99%
2000-06-12	0	25.20	25.20	25.40	25.20	25.85	1,055,983	27,050,930	25.617	5.408	5.408	5.451	5.408	5.548	4,920,339	5.4978	-1.37%
2000-06-09	0	25.55	25.50	25.55	25.30	25.60	794,202	20,210,034	25.447	5.483	5.473	5.483	5.430	5.494	3,700,574	5.4613	0.59%
2000-06-08	0	25.40	25.35	25.40	25.35	25.85	2,666,500	67,970,187	25.490	5.451	5.441	5.451	5.441	5.548	12,424,521	5.4706	-1.74%
2000-06-07	0	25.85	25.85	26.05	25.80	26.20	2,177,591	56,538,524	25.964	5.548	5.548	5.591	5.537	5.623	10,146,456	5.5722	-0.19%
2000-06-05	0	25.90	25.85	25.90	25.80	26.00	2,770,000	71,703,585	25.886	5.559	5.548	5.559	5.537	5.580	12,906,778	5.5555	-0.19%
2000-06-02	0	25.95	25.90	25.95	25.90	26.60	1,155,884	30,192,082	26.120	5.569	5.559	5.569	5.559	5.709	5,385,826	5.6058	-1.33%
2000-06-01	0	26.30	26.20	26.30	26.10	26.40	1,221,091	31,999,443	26.206	5.644	5.623	5.644	5.601	5.666	5,689,657	5.6241	0.77%
2000-05-31	0	26.10	26.00	26.10	25.80	26.40	1,906,826	49,592,373	26.008	5.601	5.580	5.601	5.537	5.666	8,884,830	5.5817	1.95%
2000-05-30	0	25.60	25.50	25.65	25.05	26.25	1,690,506	43,345,403	25.640	5.494	5.473	5.505	5.376	5.634	7,876,890	5.5029	-2.48%
2000-05-29	0	26.25	26.05	26.30	25.75	26.30	1,287,229	33,632,046	26.127	5.634	5.591	5.644	5.526	5.644	5,997,826	5.6074	-0.57%
2000-05-26	0	26.40	26.30	26.40	26.15	26.65	8,508,370	224,497,814	26.386	5.666	5.644	5.666	5.612	5.720	39,644,636	5.6628	0.19%
2000-05-25	0	26.35	26.35	26.40	25.60	26.40	5,773,333	148,967,171	25.803	5.655	5.655	5.666	5.494	5.666	26,900,768	5.5377	2.93%
2000-05-24	0	25.60	25.55	25.65	25.00	25.65	872,938	22,068,788	25.281	5.494	5.483	5.505	5.365	5.505	4,067,443	5.4257	-0.58%
2000-05-23	0	25.75	25.50	25.75	25.50	25.95	1,017,679	26,196,743	25.742	5.526	5.473	5.526	5.473	5.569	4,741,862	5.5246	-0.96%
2000-05-22	0	26.00	25.90	26.00	25.05	26.00	1,388,272	35,673,507	25.696	5.580	5.559	5.580	5.376	5.580	6,468,635	5.5148	0.00%
2000-05-19	0	26.00	26.00	26.05	25.30	26.10	2,414,489	61,898,170	25.636	5.580	5.580	5.591	5.430	5.601	11,250,279	5.5019	1.76%
2000-05-18	0	25.55	25.55	25.70	25.25	25.80	3,278,495	84,342,801	25.726	5.483	5.483	5.516	5.419	5.537	15,276,103	5.5212	-1.35%
2000-05-17	0	25.90	25.80	26.00	25.80	26.50	3,096,665	80,917,433	26.131	5.559	5.537	5.580	5.537	5.687	14,428,869	5.6080	-0.58%
2000-05-16	0	26.05	26.00	26.10	24.50	26.10	2,675,687	68,454,167	25.584	5.591	5.580	5.601	5.258	5.601	12,467,328	5.4907	2.76%
2000-05-15	0	25.35	25.35	25.45	25.15	26.00	1,046,723	26,696,805	25.505	5.441	5.441	5.462	5.398	5.580	4,877,192	5.4738	-2.50%
2000-05-12	0	26.00	26.00	26.10	25.00	26.10	4,234,486	107,720,889	25.439	5.580	5.580	5.601	5.365	5.601	19,730,531	5.4596	3.17%
2000-05-10	0	25.20	25.00	25.20	24.70	25.20	2,013,355	50,212,131	24.940	5.408	5.365	5.408	5.301	5.408	9,381,201	5.3524	0.00%
2000-05-09	0	25.20	25.15	25.20	24.90	25.35	2,194,096	55,097,794	25.112	5.408	5.398	5.408	5.344	5.441	10,223,361	5.3894	0.20%
2000-05-08	0	25.15	25.10	25.20	24.65	25.20	2,094,911	52,056,015	24.849	5.398	5.387	5.408	5.290	5.408	9,761,210	5.3329	0.60%
2000-05-05	0	25.00	25.05	25.10	24.50	25.20	3,635,542	90,802,364	24.976	5.365	5.376	5.387	5.258	5.408	16,939,759	5.3603	2.04%
2000-05-04	0	24.50	24.40	24.50	24.00	24.55	2,807,000	68,117,510	24.267	5.258	5.237	5.258	5.151	5.269	13,079,179	5.2081	1.87%
2000-05-03	0	24.05	23.95	24.05	23.60	24.25	1,683,304	40,313,806	23.949	5.162	5.140	5.162	5.065	5.204	7,843,332	5.1399	0.84%
2000-05-02	0	23.85	23.80	23.85	23.80	24.25	1,119,570	26,793,005	23.932	5.119	5.108	5.119	5.108	5.204	5,216,621	5.1361	-1.85%
2000-04-28	0	24.30	24.35	24.40	24.05	24.40	2,747,718	66,618,730	24.245	5.215	5.226	5.237	5.162	5.237	12,802,955	5.2034	0.83%
2000-04-27	0	25.05	25.05	25.10	24.80	25.05	2,669,578	66,658,517	24.970	5.172	5.172	5.183	5.121	5.172	12,929,192	5.1557	1.21%
2000-04-26	0	24.75	24.75	24.80	24.60	25.00	1,049,612	25,947,898	24.721	5.110	5.110	5.121	5.079	5.162	5,083,438	5.1044	-0.40%
2000-04-25	0	24.85	24.85	24.90	24.75	24.95	998,698	24,826,580	24.859	5.131	5.131	5.141	5.110	5.152	4,836,854	5.1328	0.00%
2000-04-20	0	24.85	24.50	24.85	24.20	24.90	2,335,932	57,272,741	24.518	5.131	5.059	5.131	4.997	5.141	11,313,291	5.0624	2.47%
2000-04-19	0	24.25	24.10	24.30	23.95	24.30	1,341,854	32,380,583	24.131	5.007	4.976	5.017	4.945	5.017	6,498,813	4.9825	1.25%
2000-04-18	0	23.95	23.95	24.00	23.80	24.20	1,014,014	24,242,794	23.908	4.945	4.945	4.955	4.914	4.997	4,911,031	4.9364	-0.21%
2000-04-17	0	24.00	23.80	24.00	23.30	24.00	4,365,117	104,045,531	23.836	4.955	4.914	4.955	4.811	4.955	21,140,957	4.9215	0.84%
2000-04-14	0	23.80	23.70	23.80	23.50	23.95	4,270,840	101,030,272	23.656	4.914	4.894	4.914	4.852	4.945	20,684,358	4.8844	1.49%
2000-04-13	0	23.45	23.35	23.40	23.25	23.60	2,499,612	58,700,429	23.484	4.842	4.821	4.832	4.801	4.873	12,106,019	4.8489	-0.21%
2000-04-12	0	23.50	23.50	23.90	23.50	23.95	2,469,847	58,520,929	23.694	4.852	4.852	4.935	4.852	4.945	11,961,862	4.8923	0.00%
2000-04-11	0	23.50	23.50	23.55	23.50	23.70	2,182,147	51,531,270	23.615	4.852	4.852	4.863	4.852	4.894	10,568,486	4.8759	-0.84%
2000-04-10	0	23.70	23.65	23.70	23.55	23.80	2,648,208	62,701,046	23.677	4.894	4.883	4.894	4.863	4.914	12,825,693	4.8887	0.64%
2000-04-07	0	23.55	23.55	23.60	23.50	23.70	1,811,975	42,652,931	23.539	4.863	4.863	4.873	4.852	4.894	8,775,684	4.8604	0.21%
2000-04-06	0	23.50	23.50	23.55	23.45	23.60	1,581,069	37,247,773	23.559	4.852	4.852	4.863	4.842	4.873	7,657,369	4.8643	-0.84%
2000-04-05	0	23.70	23.55	23.70	23.50	24.05	2,421,225	57,415,541	23.713	4.894	4.863	4.894	4.852	4.966	11,726,378	4.8963	1.07%
2000-04-03	0	23.45	23.30	23.45	23.20	23.70	1,306,002	30,642,851	23.463	4.842	4.811	4.842	4.790	4.894	6,325,176	4.8446	-0.21%
2000-03-31	0	23.50	23.50	23.60	23.45	23.70	1,045,885	24,624,141	23.544	4.852	4.852	4.873	4.842	4.894	5,065,388	4.8613	0.00%
2000-03-30	0	23.50	23.50	23.55	23.40	23.60	2,659,439	62,567,439	23.527	4.852	4.852	4.863	4.832	4.873	12,880,087	4.8577	0.43%
2000-03-29	0	23.40	23.40	23.45	23.20	23.60	2,222,662	52,007,445	23.399	4.832	4.832	4.842	4.790	4.873	10,764,706	4.8313	0.00%
2000-03-28	0	23.40	23.35	23.40	23.35	23.55	2,041,339	47,900,321	23.465	4.832	4.821	4.832	4.821	4.863	9,886,530	4.8450	-0.21%
2000-03-27	0	23.45	23.40	23.45	23.35	23.55	942,135	22,128,985	23.488	4.842	4.832	4.842	4.821	4.863	4,562,910	4.8498	0.64%
2000-03-24	0	23.30	23.25	23.30	23.05	23.50	692,389	16,184,634	23.375	4.811	4.801	4.811	4.759	4.852	3,353,350	4.8264	1.08%
2000-03-23	0	23.05	23.05	23.10	23.00	23.50	903,472	20,844,164	23.071	4.759	4.759	4.770	4.749	4.852	4,375,659	4.7637	-1.91%
2000-03-22	0	23.50	23.00	23.50	22.95	23.55	1,736,104	39,994,110	23.037	4.852	4.749	4.852	4.739	4.863	8,408,228	4.7565	1.73%
2000-03-21	0	23.10	23.10	23.15	23.00	23.20	751,500	17,359,975	23.100	4.770	4.770	4.780	4.749	4.790	3,639,634	4.7697	-1.28%
2000-03-20	0	23.40	23.15	23.40	23.00	23.60	727,544	16,970,924	23.326	4.832	4.780	4.832	4.749	4.873	3,523,611	4.8163	1.30%
2000-03-17	0	23.10	23.10	23.15	23.00	23.50	1,898,033	44,020,595	23.193	4.770	4.770	4.780	4.749	4.852	9,192,476	4.7888	0.65%
2000-03-16	0	22.95	22.90	22.95	22.90	23.25	1,784,298	41,063,480	23.014	4.739	4.728	4.739	4.728	4.801	8,641,639	4.7518	-0.86%
2000-03-15	0	23.15	23.10	23.15	22.90	23.25	1,792,500	41,437,828	23.117	4.780	4.770	4.780	4.728	4.801	8,681,363	4.7732	-0.22%
2000-03-14	0	23.20	23.10	23.20	23.00	23.60	1,610,634	37,450,011	23.252	4.790	4.770	4.790	4.749	4.873	7,800,557	4.8009	0.22%
2000-03-13	0	23.15	23.15	23.30	23.05	23.45	2,824,249	65,722,591	23.271	4.780	4.780	4.811	4.759	4.842	13,678,288	4.8049	-0.64%
2000-03-10	0	23.30	23.25	23.35	23.20	23.65	1,162,685	27,170,152	23.368	4.811	4.801	4.821	4.790	4.883	5,631,069	4.8250	0.43%
2000-03-09	0	23.20	23.20	23.30	23.10	24.20	2,913,012	68,212,004	23.416	4.790	4.790	4.811	4.770	4.997	14,108,181	4.8349	-3.33%
2000-03-08	0	24.00	24.00	24.15	23.75	24.50	1,519,047	36,522,931	24.043	4.955	4.955	4.986	4.904	5.059	7,356,987	4.9644	0.00%
2000-03-07	0	24.00	24.00	24.25	23.00	24.20	2,254,448	53,525,282	23.742	4.955	4.955	5.007	4.749	4.997	10,918,651	4.9022	3.67%
2000-03-06	0	23.15	23.15	23.20	23.10	23.50	1,063,070	24,625,527	23.165	4.780	4.780	4.790	4.770	4.852	5,148,617	4.7829	-0.64%
2000-03-03	0	23.30	23.25	23.30	23.00	24.00	1,309,904	30,623,016	23.378	4.811	4.801	4.811	4.749	4.955	6,344,074	4.8270	0.65%
2000-03-02	0	23.15	23.15	23.25	23.10	23.85	1,871,323	43,537,753	23.266	4.780	4.780	4.801	4.770	4.924	9,063,115	4.8038	-2.11%
2000-03-01	0	23.65	23.70	23.75	23.35	23.75	2,925,183	69,039,867	23.602	4.883	4.894	4.904	4.821	4.904	14,167,127	4.8732	-0.42%
2000-02-29	0	23.75	23.65	23.75	23.40	23.80	961,730	22,705,670	23.609	4.904	4.883	4.904	4.832	4.914	4,657,812	4.8748	1.50%
2000-02-28	0	23.40	23.40	23.45	23.00	24.00	2,918,769	67,854,574	23.248	4.832	4.832	4.842	4.749	4.955	14,136,063	4.8001	-1.06%
2000-02-25	0	23.65	23.65	23.80	23.55	23.80	3,038,295	71,909,014	23.668	4.883	4.883	4.914	4.863	4.914	14,714,947	4.8868	-0.84%
2000-02-24	0	23.85	23.85	24.00	23.75	24.30	1,321,118	31,657,367	23.963	4.924	4.924	4.955	4.904	5.017	6,398,385	4.9477	-0.42%
2000-02-23	0	23.95	23.95	24.00	23.55	24.20	3,839,000	92,154,575	24.005	4.945	4.945	4.955	4.863	4.997	18,592,889	4.9564	1.70%
2000-02-22	0	23.55	23.50	23.55	23.50	24.10	4,098,511	97,312,256	23.743	4.863	4.852	4.863	4.852	4.976	19,849,742	4.9024	-1.67%
2000-02-21	0	23.95	23.95	24.05	23.95	24.10	2,651,047	63,774,544	24.056	4.945	4.945	4.966	4.945	4.976	12,839,443	4.9671	-1.44%
2000-02-18	0	24.30	24.25	24.30	24.10	24.60	1,545,570	37,717,842	24.404	5.017	5.007	5.017	4.976	5.079	7,485,442	5.0388	-0.41%
2000-02-17	0	24.40	24.20	24.30	23.80	24.70	3,896,118	94,619,185	24.286	5.038	4.997	5.017	4.914	5.100	18,869,520	5.0144	3.83%
2000-02-16	0	23.50	23.40	23.45	23.00	24.00	1,972,935	46,407,066	23.522	4.852	4.832	4.842	4.749	4.955	9,555,238	4.8567	1.73%
2000-02-15	0	23.10	23.10	23.15	22.65	23.30	3,171,911	72,425,464	22.833	4.770	4.770	4.780	4.677	4.811	15,362,070	4.7146	1.54%
2000-02-14	0	22.75	22.80	22.85	21.90	23.30	7,646,300	172,918,544	22.615	4.697	4.708	4.718	4.522	4.811	37,032,249	4.6694	-2.78%
2000-02-11	0	23.40	23.40	23.55	23.00	24.15	2,870,730	67,969,952	23.677	4.832	4.832	4.863	4.749	4.986	13,903,403	4.8887	-2.70%
2000-02-10	0	24.05	24.05	24.15	23.75	24.50	3,864,437	92,756,659	24.003	4.966	4.966	4.986	4.904	5.059	18,716,084	4.9560	0.63%
2000-02-09	0	23.90	23.90	24.00	23.60	24.00	3,381,685	80,461,959	23.793	4.935	4.935	4.955	4.873	4.955	16,378,039	4.9128	-0.21%
2000-02-08	0	23.95	23.90	24.00	23.80	24.30	3,481,921	83,504,995	23.982	4.945	4.935	4.955	4.914	5.017	16,863,498	4.9518	0.00%
2000-02-03	0	23.95	23.90	24.00	23.90	24.10	4,239,882	101,734,833	23.995	4.945	4.935	4.955	4.935	4.976	20,534,424	4.9544	-0.42%
2000-02-02	0	24.05	24.05	24.10	24.05	24.20	1,590,829	38,356,655	24.111	4.966	4.966	4.976	4.966	4.997	7,704,638	4.9784	0.00%
2000-02-01	0	24.05	24.05	24.10	24.05	24.20	1,537,959	37,072,046	24.105	4.966	4.966	4.976	4.966	4.997	7,448,580	4.9771	0.00%
2000-01-31	0	24.05	24.05	24.10	23.90	24.15	2,275,209	54,752,603	24.065	4.966	4.966	4.976	4.935	4.986	11,019,200	4.9688	0.63%
2000-01-28	0	23.90	23.90	23.95	23.90	24.30	4,408,111	105,942,354	24.034	4.935	4.935	4.945	4.935	5.017	21,349,184	4.9624	-1.44%
2000-01-27	0	24.25	24.25	24.30	24.00	24.35	2,154,771	52,301,906	24.273	5.007	5.007	5.017	4.955	5.028	10,435,899	5.0117	0.21%
2000-01-26	0	24.20	24.20	24.25	24.20	24.40	981,581	23,782,721	24.229	4.997	4.997	5.007	4.997	5.038	4,753,953	5.0027	-0.21%
2000-01-25	0	24.25	24.25	24.30	24.10	24.30	718,084	17,374,267	24.195	5.007	5.007	5.017	4.976	5.017	3,477,795	4.9958	-0.41%
2000-01-24	0	24.35	24.35	24.40	24.35	24.55	627,400	15,309,600	24.402	5.028	5.028	5.038	5.028	5.069	3,038,598	5.0384	0.00%
2000-01-21	0	24.35	24.35	24.40	24.15	24.40	1,767,431	42,943,881	24.297	5.028	5.028	5.038	4.986	5.038	8,559,950	5.0168	0.21%
2000-01-20	0	24.30	24.30	24.35	24.30	24.55	834,024	20,338,740	24.386	5.017	5.017	5.028	5.017	5.069	4,039,311	5.0352	0.00%
2000-01-19	0	24.30	24.30	24.35	24.00	24.80	2,191,569	53,543,283	24.431	5.017	5.017	5.028	4.955	5.121	10,614,118	5.0445	-2.02%
2000-01-18	0	24.80	24.55	25.00	24.55	25.00	1,163,171	29,006,848	24.938	5.121	5.069	5.162	5.069	5.162	5,633,422	5.1491	-0.60%
2000-01-17	0	24.95	24.80	25.00	24.80	25.15	454,440	11,343,743	24.962	5.152	5.121	5.162	5.121	5.193	2,200,925	5.1541	-0.80%
2000-01-14	0	25.15	24.75	25.15	24.55	25.20	1,963,927	49,070,089	24.986	5.193	5.110	5.193	5.069	5.203	9,511,611	5.1590	0.60%
2000-01-13	0	25.00	25.00	25.05	24.90	25.20	2,608,306	65,222,454	25.006	5.162	5.162	5.172	5.141	5.203	12,632,441	5.1631	0.40%
2000-01-12	0	24.90	24.85	24.95	24.30	25.20	4,315,140	107,113,504	24.823	5.141	5.131	5.152	5.017	5.203	20,898,910	5.1253	1.84%
2000-01-11	0	24.45	24.25	24.45	24.25	24.45	3,183,989	77,632,279	24.382	5.048	5.007	5.048	5.007	5.048	15,420,566	5.0343	0.82%
2000-01-10	0	24.25	24.20	24.25	24.20	24.40	1,668,285	40,522,189	24.290	5.007	4.997	5.007	4.997	5.038	8,079,770	5.0153	0.21%
2000-01-07	0	24.20	24.20	24.25	24.10	24.25	1,823,464	44,097,666	24.183	4.997	4.997	5.007	4.976	5.007	8,831,327	4.9933	0.21%
2000-01-06	0	24.15	24.15	24.25	24.00	24.30	3,380,920	81,809,791	24.197	4.986	4.986	5.007	4.955	5.017	16,374,334	4.9962	-0.62%
2000-01-05	0	24.30	24.25	24.30	24.05	24.35	4,957,873	120,270,601	24.259	5.017	5.007	5.017	4.966	5.028	24,011,769	5.0088	0.21%
2000-01-04	0	24.25	24.20	24.25	24.20	24.40	1,869,155	45,391,085	24.284	5.007	4.997	5.007	4.997	5.038	9,052,615	5.0141	0.21%
2000-01-03	0	24.20	24.20	24.30	24.15	24.40	2,444,000	59,249,675	24.243	4.997	4.997	5.017	4.986	5.038	11,836,681	5.0056	-0.41%
1999-12-30	0	24.30	24.30	24.35	24.30	24.35	204,847	4,978,568	24.304	5.017	5.017	5.028	5.017	5.028	992,107	5.0182	0.00%
1999-12-29	0	24.30	24.25	24.30	24.25	24.45	896,318	21,792,107	24.313	5.017	5.007	5.017	5.007	5.048	4,341,011	5.0201	-0.61%
1999-12-28	0	24.45	24.40	24.50	24.30	24.50	438,861	10,703,507	24.389	5.048	5.038	5.059	5.017	5.059	2,125,474	5.0358	0.20%
1999-12-24	0	24.40	24.40	24.45	24.15	24.65	585,868	14,355,156	24.502	5.038	5.038	5.048	4.986	5.090	2,837,452	5.0592	1.24%
1999-12-23	0	24.10	24.10	24.15	24.10	24.25	972,707	23,497,447	24.157	4.976	4.976	4.986	4.976	5.007	4,710,975	4.9878	-0.21%
1999-12-22	0	24.15	24.15	24.20	24.15	24.35	1,359,878	32,884,700	24.182	4.986	4.986	4.997	4.986	5.028	6,586,106	4.9930	-0.82%
1999-12-21	0	24.35	24.35	24.45	24.20	24.45	1,241,000	30,239,880	24.367	5.028	5.028	5.048	4.997	5.048	6,010,361	5.0313	-0.41%
1999-12-20	0	24.45	24.40	24.45	24.20	24.45	1,228,527	29,902,929	24.340	5.048	5.038	5.048	4.997	5.048	5,949,952	5.0257	0.00%
1999-12-17	0	24.45	24.40	24.50	24.25	24.50	1,405,566	34,248,976	24.367	5.048	5.038	5.059	5.007	5.059	6,807,380	5.0312	0.20%
1999-12-16	0	24.40	24.35	24.45	24.35	24.70	911,173	22,365,558	24.546	5.038	5.028	5.048	5.028	5.100	4,412,956	5.0682	-0.41%
1999-12-15	0	24.50	24.45	24.50	24.45	25.30	3,320,876	82,072,358	24.714	5.059	5.048	5.059	5.048	5.224	16,083,531	5.1029	-3.16%
1999-12-14	0	25.30	25.10	25.30	25.00	25.35	1,963,292	49,474,148	25.200	5.224	5.183	5.224	5.162	5.234	9,508,536	5.2031	1.40%
1999-12-13	0	24.95	24.95	25.00	24.90	25.60	3,313,552	83,481,640	25.194	5.152	5.152	5.162	5.141	5.286	16,048,060	5.2020	0.60%
1999-12-10	0	24.80	24.70	24.85	24.45	25.05	3,201,145	78,990,923	24.676	5.121	5.100	5.131	5.048	5.172	15,503,655	5.0950	-0.60%
1999-12-09	0	24.95	24.95	25.00	24.85	25.05	4,085,999	101,971,550	24.956	5.152	5.152	5.162	5.131	5.172	19,789,144	5.1529	0.00%
1999-12-08	0	24.95	24.90	24.95	24.80	25.00	2,374,432	59,224,222	24.942	5.152	5.141	5.152	5.121	5.162	11,499,752	5.1500	-0.20%
1999-12-07	0	25.00	25.00	25.05	24.35	25.05	2,924,119	72,429,354	24.770	5.162	5.162	5.172	5.028	5.172	14,161,974	5.1144	1.01%
1999-12-06	0	24.75	24.70	24.75	24.55	24.95	3,237,359	80,130,809	24.752	5.110	5.100	5.110	5.069	5.152	15,679,045	5.1107	1.43%
1999-12-03	0	24.40	24.40	24.45	24.15	24.50	1,083,325	26,348,233	24.322	5.038	5.038	5.048	4.986	5.059	5,246,716	5.0219	1.04%
1999-12-02	0	24.15	24.40	24.45	24.10	24.50	2,295,593	55,515,037	24.183	4.986	5.038	5.048	4.976	5.059	11,117,923	4.9933	-0.21%
1999-12-01	0	24.20	24.15	24.25	24.15	24.50	1,301,045	31,552,056	24.251	4.997	4.986	5.007	4.986	5.059	6,301,168	5.0073	-1.22%
1999-11-30	0	24.50	24.20	24.50	24.15	24.55	2,568,612	62,628,175	24.382	5.059	4.997	5.059	4.986	5.069	12,440,197	5.0343	0.00%
1999-11-29	0	24.50	24.40	24.50	24.20	24.55	2,951,855	71,985,601	24.387	5.059	5.038	5.059	4.997	5.069	14,296,304	5.0353	0.62%
1999-11-26	0	24.35	24.35	24.40	24.15	24.40	480,951	11,681,765	24.289	5.028	5.028	5.038	4.986	5.038	2,329,322	5.0151	1.04%
1999-11-25	0	24.10	24.10	24.20	24.10	24.35	2,723,957	65,889,809	24.189	4.976	4.976	4.997	4.976	5.028	13,192,558	4.9945	-1.03%
1999-11-24	0	24.35	24.30	24.40	24.20	24.40	1,884,015	45,785,045	24.302	5.028	5.017	5.038	4.997	5.038	9,124,585	5.0178	0.21%
1999-11-23	0	24.30	24.30	24.35	24.30	24.40	2,558,840	62,290,154	24.343	5.017	5.017	5.028	5.017	5.038	12,392,870	5.0263	-0.21%
1999-11-22	0	24.35	24.30	24.35	24.30	24.75	2,327,044	56,901,321	24.452	5.028	5.017	5.028	5.017	5.110	11,270,245	5.0488	-1.62%
1999-11-19	0	24.75	24.65	24.75	24.40	24.85	3,817,432	93,924,572	24.604	5.110	5.090	5.110	5.038	5.131	18,488,431	5.0802	1.64%
1999-11-18	0	24.35	24.35	24.40	24.30	24.50	1,817,725	44,293,852	24.368	5.028	5.028	5.038	5.017	5.059	8,803,532	5.0314	-0.20%
1999-11-17	0	24.40	24.35	24.40	24.15	24.50	3,137,658	76,512,322	24.385	5.038	5.028	5.038	4.986	5.059	15,196,178	5.0350	0.83%
1999-11-16	0	24.20	24.25	24.30	23.80	24.25	3,361,070	81,069,066	24.120	4.997	5.007	5.017	4.914	5.007	16,278,197	4.9802	0.83%
1999-11-15	0	24.00	23.85	24.05	23.70	24.05	2,259,664	53,976,955	23.887	4.955	4.924	4.966	4.894	4.966	10,943,913	4.9321	0.63%
1999-11-12	0	23.85	23.90	23.95	23.50	23.90	4,764,199	112,876,927	23.693	4.924	4.935	4.945	4.852	4.935	23,073,775	4.8920	1.49%
1999-11-11	0	23.50	23.45	23.50	23.45	23.80	3,691,627	87,078,933	23.588	4.852	4.842	4.852	4.842	4.914	17,879,138	4.8704	-0.84%
1999-11-10	0	23.70	23.75	23.80	23.65	23.90	2,705,980	64,163,671	23.712	4.894	4.904	4.914	4.883	4.935	13,105,492	4.8959	0.42%
1999-11-09	0	23.60	23.55	23.60	23.55	23.90	5,161,083	122,068,543	23.652	4.873	4.863	4.873	4.863	4.935	24,995,947	4.8835	-0.84%
1999-11-08	0	23.80	23.75	23.80	23.70	24.05	2,961,553	70,844,155	23.921	4.914	4.904	4.914	4.894	4.966	14,343,273	4.9392	-0.42%
1999-11-05	0	23.90	23.95	24.05	23.85	24.35	1,519,112	36,560,054	24.067	4.935	4.945	4.966	4.924	5.028	7,357,301	4.9692	-1.85%
1999-11-04	0	24.35	24.25	24.35	24.10	24.40	1,670,726	40,562,379	24.278	5.028	5.007	5.028	4.976	5.038	8,091,592	5.0129	1.46%
1999-11-03	0	24.00	24.00	24.05	24.00	24.25	641,769	15,446,551	24.069	4.955	4.955	4.966	4.955	5.007	3,108,190	4.9696	-0.41%
1999-11-02	0	24.10	24.00	24.10	24.00	24.15	870,763	20,958,206	24.069	4.976	4.955	4.976	4.955	4.986	4,217,244	4.9696	-0.21%
1999-11-01	0	24.15	24.05	24.15	23.80	24.15	2,276,123	54,532,144	23.958	4.986	4.966	4.986	4.914	4.986	11,023,626	4.9468	1.68%
1999-10-29	0	23.75	23.75	23.85	23.70	24.10	1,265,367	30,120,944	23.804	4.904	4.904	4.924	4.894	4.976	6,128,374	4.9150	0.85%
1999-10-28	0	23.55	23.55	23.60	23.55	24.05	2,798,462	66,637,525	23.812	4.863	4.863	4.873	4.863	4.966	13,553,397	4.9167	-1.26%
1999-10-27	0	23.85	23.80	23.85	23.80	24.00	1,434,428	34,261,572	23.885	4.924	4.914	4.924	4.914	4.955	6,947,163	4.9317	-0.83%
1999-10-26	0	24.05	23.95	24.05	23.90	24.15	846,759	20,345,972	24.028	4.966	4.945	4.966	4.935	4.986	4,100,989	4.9612	0.00%
1999-10-25	0	24.05	24.00	24.05	24.00	24.50	3,085,345	74,420,620	24.121	4.966	4.955	4.966	4.955	5.059	14,942,817	4.9804	-1.64%
1999-10-22	0	24.45	24.45	24.50	24.20	24.65	1,442,810	35,139,064	24.355	5.048	5.048	5.059	4.997	5.090	6,987,759	5.0287	-0.81%
1999-10-21	0	24.65	24.45	24.65	24.25	24.70	1,649,928	40,364,510	24.464	5.090	5.048	5.090	5.007	5.100	7,990,864	5.0513	0.41%
1999-10-20	0	24.55	24.45	24.55	24.45	24.85	1,303,800	32,175,606	24.678	5.069	5.048	5.069	5.048	5.131	6,314,511	5.0955	0.00%
1999-10-19	0	24.55	24.50	24.60	23.80	24.60	2,282,829	55,609,442	24.360	5.069	5.059	5.079	4.914	5.079	11,056,105	5.0298	1.87%
1999-10-15	0	24.10	24.10	24.20	23.90	24.25	888,169	21,426,439	24.124	4.976	4.976	4.997	4.935	5.007	4,301,544	4.9811	0.00%
1999-10-14	0	24.10	24.10	24.40	23.90	24.40	1,160,800	28,065,745	24.178	4.976	4.976	5.038	4.935	5.038	5,621,939	4.9922	0.42%
1999-10-13	0	24.00	23.90	24.00	23.90	24.20	4,002,416	96,245,291	24.047	4.955	4.935	4.955	4.935	4.997	19,384,338	4.9651	-1.44%
1999-10-12	0	24.35	24.30	24.40	24.25	24.50	2,286,000	55,595,787	24.320	5.028	5.017	5.038	5.007	5.059	11,071,462	5.0215	-0.81%
1999-10-11	0	24.55	24.55	24.60	24.45	24.90	1,183,686	29,118,014	24.599	5.069	5.069	5.079	5.048	5.141	5,732,780	5.0792	-0.81%
1999-10-08	0	24.75	24.75	24.85	24.65	24.80	1,229,358	30,394,699	24.724	5.110	5.110	5.131	5.090	5.121	5,953,977	5.1049	-0.40%
1999-10-07	0	24.85	24.75	24.85	24.65	25.20	1,957,285	48,599,589	24.830	5.131	5.110	5.131	5.090	5.203	9,479,443	5.1268	-0.20%
1999-10-06	0	24.90	24.80	24.90	24.85	25.20	1,489,440	37,245,653	25.006	5.141	5.121	5.141	5.131	5.203	7,213,595	5.1633	-0.40%
1999-10-05	0	25.00	24.95	25.05	24.75	25.10	2,083,102	51,903,004	24.916	5.162	5.152	5.172	5.110	5.183	10,088,795	5.1446	0.20%
1999-10-04	0	24.95	24.65	24.95	24.05	24.95	3,036,475	74,786,638	24.629	5.152	5.090	5.152	4.966	5.152	14,706,132	5.0854	3.53%
1999-09-30	0	24.10	24.10	24.20	24.10	24.40	2,052,296	49,662,542	24.199	4.976	4.976	4.997	4.976	5.038	9,939,596	4.9964	0.21%
1999-09-29	0	24.05	24.00	24.05	23.90	24.05	2,562,500	61,500,952	24.000	4.966	4.955	4.966	4.935	4.966	12,410,596	4.9555	0.00%
1999-09-28	0	24.05	24.05	24.10	24.00	24.15	1,075,825	25,888,976	24.064	4.966	4.966	4.976	4.955	4.986	5,210,392	4.9687	-0.21%
1999-09-27	0	24.10	24.10	24.15	23.90	24.25	2,236,616	53,703,602	24.011	4.976	4.976	4.986	4.935	5.007	10,832,288	4.9577	-0.62%
1999-09-24	0	24.25	24.35	24.40	24.05	24.40	2,191,211	52,962,916	24.171	5.007	5.028	5.038	4.966	5.038	10,612,384	4.9907	-0.61%
1999-09-23	0	24.40	24.30	24.40	24.30	24.55	451,116	11,029,484	24.449	5.038	5.017	5.038	5.017	5.069	2,184,827	5.0482	0.00%
1999-09-22	0	24.40	24.30	24.40	24.00	24.45	1,726,664	41,810,162	24.214	5.038	5.017	5.038	4.955	5.048	8,362,509	4.9997	0.62%
1999-09-21	0	24.25	24.15	24.20	24.20	24.60	3,261,822	79,498,434	24.372	5.007	4.986	4.997	4.997	5.079	15,797,524	5.0323	0.00%
1999-09-20	0	24.25	24.20	24.30	24.20	24.40	4,438,737	107,776,675	24.281	5.007	4.997	5.017	4.997	5.038	21,497,510	5.0134	-0.61%
1999-09-17	0	24.40	24.40	24.55	24.10	24.70	4,792,811	116,733,956	24.356	5.038	5.038	5.069	4.976	5.100	23,212,347	5.0290	0.00%
1999-09-15	0	24.40	24.40	24.45	24.40	24.55	2,703,835	66,258,335	24.505	5.038	5.038	5.048	5.038	5.069	13,095,104	5.0598	-0.81%
1999-09-14	0	24.60	24.60	24.65	24.60	24.75	1,734,463	42,765,111	24.656	5.079	5.079	5.090	5.079	5.110	8,400,281	5.0909	-0.40%
1999-09-13	0	24.70	24.70	24.75	24.65	24.90	1,758,617	43,586,122	24.784	5.100	5.100	5.110	5.090	5.141	8,517,262	5.1174	-0.20%
1999-09-10	0	24.75	24.75	24.85	24.75	24.95	2,439,765	60,708,617	24.883	5.110	5.110	5.131	5.110	5.152	11,816,171	5.1378	-0.40%
1999-09-09	0	24.85	24.85	24.90	24.65	25.05	3,696,423	92,039,164	24.900	5.131	5.131	5.141	5.090	5.172	17,902,365	5.1412	0.81%
1999-09-08	0	24.65	24.65	24.70	24.55	25.00	2,014,600	49,841,660	24.740	5.090	5.090	5.100	5.069	5.162	9,757,029	5.1083	-1.40%
1999-09-07	0	25.00	25.00	25.05	24.95	25.20	2,580,077	64,447,400	24.979	5.162	5.162	5.172	5.152	5.203	12,495,724	5.1576	0.20%
1999-09-06	0	24.95	24.95	25.00	24.75	25.05	3,433,918	85,332,622	24.850	5.152	5.152	5.162	5.110	5.172	16,631,012	5.1309	0.40%
1999-09-03	0	24.85	24.85	24.90	24.55	24.90	990,833	24,517,867	24.745	5.131	5.131	5.141	5.069	5.141	4,798,762	5.1092	0.40%
1999-09-02	0	24.75	24.70	24.75	24.65	25.25	3,409,738	84,980,817	24.923	5.110	5.100	5.110	5.090	5.214	16,513,904	5.1460	-1.64%
1999-09-01	0	25.70	25.65	25.75	25.65	25.80	2,594,381	66,661,406	25.695	5.195	5.185	5.206	5.185	5.216	12,833,403	5.1944	0.59%
1999-08-31	0	25.55	25.55	25.60	25.55	25.70	2,258,183	57,818,415	25.604	5.165	5.165	5.175	5.165	5.195	11,170,361	5.1761	-0.58%
1999-08-30	0	25.70	25.70	25.75	25.10	25.75	4,475,774	114,565,959	25.597	5.195	5.195	5.206	5.074	5.206	22,139,930	5.1746	2.59%
1999-08-27	0	25.05	25.05	25.10	24.80	25.10	3,323,653	82,879,687	24.936	5.064	5.064	5.074	5.014	5.074	16,440,831	5.0411	0.80%
1999-08-26	0	24.85	24.70	24.85	24.70	24.85	2,431,061	60,213,677	24.768	5.024	4.993	5.024	4.993	5.024	12,025,522	5.0072	0.40%
1999-08-25	0	24.75	24.75	24.80	24.65	24.90	1,973,798	48,894,947	24.772	5.003	5.003	5.014	4.983	5.034	9,763,618	5.0079	-0.20%
1999-08-24	0	24.80	24.80	24.85	24.65	25.00	2,553,194	63,236,906	24.768	5.014	5.014	5.024	4.983	5.054	12,629,667	5.0070	0.00%
1999-08-23	0	24.80	24.80	24.85	24.80	24.95	1,686,125	41,878,137	24.837	5.014	5.014	5.024	5.014	5.044	8,340,611	5.0210	0.00%
1999-08-20	0	24.80	24.80	24.85	24.65	25.00	2,769,596	68,764,807	24.828	5.014	5.014	5.024	4.983	5.054	13,700,124	5.0193	-0.20%
1999-08-19	0	24.85	24.80	24.85	24.40	24.85	3,449,635	85,278,778	24.721	5.024	5.014	5.024	4.933	5.024	17,064,015	4.9976	1.02%
1999-08-18	0	24.60	24.50	24.55	24.30	24.60	3,958,684	96,789,506	24.450	4.973	4.953	4.963	4.912	4.973	19,582,085	4.9428	0.82%
1999-08-17	0	24.40	24.35	24.40	24.35	24.65	3,017,405	73,730,481	24.435	4.933	4.923	4.933	4.923	4.983	14,925,940	4.9398	-1.01%
1999-08-16	0	24.65	24.55	24.65	24.60	24.80	1,976,525	48,672,580	24.625	4.983	4.963	4.983	4.973	5.014	9,777,108	4.9782	0.61%
1999-08-13	0	24.50	24.45	24.55	24.30	24.55	2,075,500	50,760,619	24.457	4.953	4.943	4.963	4.912	4.963	10,266,699	4.9442	0.62%
1999-08-12	0	24.35	24.25	24.40	24.30	24.55	1,896,593	46,372,760	24.451	4.923	4.902	4.933	4.912	4.963	9,381,715	4.9429	0.62%
1999-08-11	0	24.20	24.20	24.25	24.15	24.50	1,258,053	30,640,204	24.355	4.892	4.892	4.902	4.882	4.953	6,223,104	4.9236	-0.82%
1999-08-10	0	24.40	24.40	24.45	24.20	24.90	4,167,066	102,192,435	24.524	4.933	4.933	4.943	4.892	5.034	20,612,870	4.9577	1.04%
1999-08-09	0	24.15	24.15	24.20	24.10	24.25	1,138,000	27,539,785	24.200	4.882	4.882	4.892	4.872	4.902	5,629,248	4.8923	-0.82%
1999-08-06	0	24.35	24.35	24.40	24.30	24.55	2,307,485	56,398,021	24.441	4.923	4.923	4.933	4.912	4.963	11,414,239	4.9410	-0.81%
1999-08-05	0	24.55	24.55	24.60	24.50	24.60	1,401,800	34,428,431	24.560	4.963	4.963	4.973	4.953	4.973	6,934,165	4.9650	-0.41%
1999-08-04	0	24.65	24.60	24.70	24.55	24.70	1,943,841	47,776,303	24.578	4.983	4.973	4.993	4.963	4.993	9,615,433	4.9687	0.61%
1999-08-03	0	24.50	24.50	24.55	24.45	24.55	1,637,158	40,147,472	24.523	4.953	4.953	4.963	4.943	4.963	8,098,390	4.9575	-0.20%
1999-08-02	0	24.55	24.50	24.55	24.45	24.55	2,008,912	49,169,670	24.476	4.963	4.953	4.963	4.943	4.963	9,937,314	4.9480	0.00%
1999-07-30	0	24.55	24.50	24.55	24.10	24.60	2,826,500	68,757,455	24.326	4.963	4.953	4.963	4.872	4.973	13,981,607	4.9177	0.20%
1999-07-29	0	24.50	24.50	24.55	24.35	24.75	2,288,355	56,079,925	24.507	4.953	4.953	4.963	4.923	5.003	11,319,611	4.9542	-0.81%
1999-07-28	0	24.70	24.65	24.70	24.70	25.00	2,771,984	68,796,429	24.818	4.993	4.983	4.993	4.993	5.054	13,711,937	5.0173	-0.40%
1999-07-27	0	24.80	24.65	24.80	24.25	24.80	4,278,392	104,634,208	24.456	5.014	4.983	5.014	4.902	5.014	21,163,557	4.9441	1.02%
1999-07-26	0	24.55	24.55	24.60	24.40	24.55	2,210,142	53,973,904	24.421	4.963	4.963	4.973	4.933	4.963	10,932,721	4.9369	0.61%
1999-07-23	0	24.40	24.40	24.50	24.20	24.60	4,384,622	106,719,612	24.340	4.933	4.933	4.953	4.892	4.973	21,689,036	4.9204	-1.41%
1999-07-22	0	24.75	24.75	24.80	24.65	24.90	2,984,550	73,761,528	24.714	5.003	5.003	5.014	4.983	5.034	14,763,419	4.9962	0.41%
1999-07-21	0	24.65	24.60	24.65	24.60	24.80	2,893,287	71,674,649	24.773	4.983	4.973	4.983	4.973	5.014	14,311,976	5.0080	-1.00%
1999-07-20	0	24.90	24.90	24.95	24.80	25.20	3,095,072	77,145,589	24.925	5.034	5.034	5.044	5.014	5.094	15,310,129	5.0389	-0.20%
1999-07-19	0	24.95	24.95	25.00	24.80	25.00	3,046,537	75,853,266	24.898	5.044	5.044	5.054	5.014	5.054	15,070,045	5.0334	0.60%
1999-07-16	0	24.80	24.80	24.85	24.75	24.95	1,921,377	47,684,198	24.818	5.014	5.014	5.024	5.003	5.044	9,504,312	5.0171	-0.80%
1999-07-15	0	25.00	24.95	25.00	24.60	25.00	2,248,004	55,755,194	24.802	5.054	5.044	5.054	4.973	5.054	11,120,010	5.0140	1.21%
1999-07-14	0	24.70	24.70	24.75	24.55	24.90	4,866,800	120,226,633	24.703	4.993	4.993	5.003	4.963	5.034	24,074,185	4.9940	-1.40%
1999-07-13	0	25.05	25.00	25.05	24.75	25.05	2,927,781	72,845,940	24.881	5.064	5.054	5.064	5.003	5.064	14,482,605	5.0299	1.01%
1999-07-12	0	24.80	24.80	24.85	24.80	25.05	3,403,984	84,959,630	24.959	5.014	5.014	5.024	5.014	5.064	16,838,198	5.0456	-0.60%
1999-07-09	0	24.95	24.95	25.00	24.80	25.00	2,223,505	55,349,996	24.893	5.044	5.044	5.054	5.014	5.054	10,998,823	5.0324	0.60%
1999-07-08	0	24.80	24.80	24.85	24.65	25.00	3,632,100	90,118,376	24.812	5.014	5.014	5.024	4.983	5.054	17,966,599	5.0159	0.00%
1999-07-07	0	24.80	24.80	25.00	24.75	25.10	3,611,140	89,900,346	24.895	5.014	5.014	5.054	5.003	5.074	17,862,918	5.0328	-1.00%
1999-07-06	0	25.05	25.00	25.05	24.75	25.15	5,794,982	144,600,998	24.953	5.064	5.054	5.064	5.003	5.084	28,665,544	5.0444	0.80%
1999-07-05	0	24.85	24.80	24.90	24.80	25.05	5,508,881	137,414,366	24.944	5.024	5.014	5.034	5.014	5.064	27,250,312	5.0427	0.00%
1999-07-02	0	24.85	24.85	24.95	24.80	25.20	5,326,891	132,894,874	24.948	5.024	5.024	5.044	5.014	5.094	26,350,078	5.0434	-0.60%
1999-06-30	0	25.00	24.80	24.90	24.90	25.40	1,916,114	48,225,892	25.169	5.054	5.014	5.034	5.034	5.135	9,478,278	5.0880	-0.79%
1999-06-29	0	25.20	25.20	25.25	24.95	25.25	4,082,146	102,502,191	25.110	5.094	5.094	5.105	5.044	5.105	20,192,804	5.0762	0.40%
1999-06-28	0	25.10	25.10	25.15	24.60	25.20	2,874,595	71,797,399	24.977	5.074	5.074	5.084	4.973	5.094	14,219,514	5.0492	1.62%
1999-06-25	0	24.70	24.65	24.70	24.65	24.85	1,465,885	36,294,136	24.759	4.993	4.983	4.993	4.983	5.024	7,251,168	5.0053	-0.40%
1999-06-24	0	24.80	24.75	24.80	24.65	24.90	3,749,714	92,943,268	24.787	5.014	5.003	5.014	4.983	5.034	18,548,391	5.0109	0.61%
1999-06-23	0	24.65	24.65	24.80	24.55	24.90	4,089,758	100,888,872	24.669	4.983	4.983	5.014	4.963	5.034	20,230,457	4.9870	-1.00%
1999-06-22	0	24.90	24.90	24.95	24.85	25.05	2,904,793	72,313,474	24.895	5.034	5.034	5.044	5.024	5.064	14,368,892	5.0326	0.00%
1999-06-21	0	24.90	24.85	24.90	24.65	25.00	4,757,228	117,651,028	24.731	5.034	5.024	5.034	4.983	5.054	23,532,174	4.9996	0.61%
1999-06-17	0	24.75	24.75	24.80	24.55	24.80	3,516,594	86,597,507	24.625	5.003	5.003	5.014	4.963	5.014	17,395,236	4.9782	1.64%
1999-06-16	0	24.35	24.35	24.65	24.25	24.85	3,147,107	77,306,771	24.564	4.923	4.923	4.983	4.902	5.024	15,567,526	4.9659	-0.41%
1999-06-15	0	24.45	24.45	24.50	24.40	24.55	2,333,639	57,121,667	24.478	4.943	4.943	4.953	4.933	4.963	11,543,613	4.9483	0.00%
1999-06-14	0	24.45	24.45	24.65	24.45	24.65	2,888,150	70,822,422	24.522	4.943	4.943	4.983	4.943	4.983	14,286,565	4.9573	-0.81%
1999-06-11	0	24.65	24.65	24.80	24.55	24.85	2,409,779	59,470,024	24.679	4.983	4.983	5.014	4.963	5.024	11,920,248	4.9890	0.00%
1999-06-10	0	24.65	24.60	24.65	24.55	25.40	3,497,613	87,402,523	24.989	4.983	4.973	4.983	4.963	5.135	17,301,344	5.0518	-2.57%
1999-06-09	0	25.30	25.30	25.35	25.00	25.40	1,244,572	31,421,161	25.247	5.115	5.115	5.125	5.054	5.135	6,156,418	5.1038	-0.39%
1999-06-08	0	25.40	25.40	25.45	25.40	25.60	2,930,605	74,641,426	25.470	5.135	5.135	5.145	5.135	5.175	14,496,574	5.1489	-0.20%
1999-06-07	0	25.45	25.40	25.50	24.80	25.60	2,117,500	53,430,699	25.233	5.145	5.135	5.155	5.014	5.175	10,474,457	5.1010	2.62%
1999-06-04	0	24.80	24.70	24.80	24.65	25.10	1,388,470	34,436,772	24.802	5.014	4.993	5.014	4.983	5.074	6,868,226	5.0139	0.20%
1999-06-03	0	24.75	24.70	24.80	24.45	24.80	2,219,517	54,532,897	24.570	5.003	4.993	5.014	4.943	5.014	10,979,096	4.9670	1.02%
1999-06-02	0	24.50	24.50	24.55	24.45	24.70	2,139,254	52,574,639	24.576	4.953	4.953	4.963	4.943	4.993	10,582,065	4.9683	-0.61%
1999-06-01	0	24.65	24.70	24.75	24.50	24.75	1,719,617	42,258,198	24.574	4.983	4.993	5.003	4.953	5.003	8,506,283	4.9679	-0.40%
1999-05-31	0	24.75	24.80	24.85	24.25	24.80	1,933,100	47,235,807	24.435	5.003	5.014	5.024	4.902	5.014	9,562,301	4.9398	1.85%
1999-05-28	0	24.30	24.30	24.35	24.25	24.50	3,993,690	97,466,673	24.405	4.912	4.912	4.923	4.902	4.953	19,755,246	4.9337	-1.02%
1999-05-27	0	24.55	24.55	24.70	24.50	25.20	4,267,060	105,821,304	24.800	4.963	4.963	4.993	4.953	5.094	21,107,502	5.0134	-1.80%
1999-05-26	0	25.00	25.00	25.05	24.80	25.15	2,654,005	66,547,769	25.074	5.054	5.054	5.064	5.014	5.084	13,128,340	5.0690	0.00%
1999-05-25	0	25.00	25.00	25.10	25.00	25.30	1,914,653	48,145,908	25.146	5.054	5.054	5.074	5.054	5.115	9,471,051	5.0835	-1.19%
1999-05-24	0	25.30	25.25	25.30	25.10	25.35	2,547,753	64,318,893	25.245	5.115	5.105	5.115	5.074	5.125	12,602,753	5.1036	0.80%
1999-05-21	0	25.10	24.90	25.30	24.90	25.55	2,169,198	55,066,463	25.386	5.074	5.034	5.115	5.034	5.165	10,730,187	5.1319	-1.76%
1999-05-20	0	25.55	25.55	25.60	25.40	25.70	3,345,785	85,512,793	25.558	5.165	5.165	5.175	5.135	5.195	16,550,309	5.1668	0.39%
1999-05-19	0	25.45	25.35	25.45	24.95	25.55	4,693,082	119,011,572	25.359	5.145	5.125	5.145	5.044	5.165	23,214,869	5.1265	0.39%
1999-05-18	0	25.35	25.35	25.40	24.80	25.55	4,997,587	125,856,101	25.183	5.125	5.125	5.135	5.014	5.165	24,721,138	5.0910	3.05%
1999-05-17	0	24.60	24.60	24.65	24.40	24.65	3,568,875	87,726,546	24.581	4.973	4.973	4.983	4.933	4.983	17,653,850	4.9693	0.00%
1999-05-14	0	24.60	24.60	24.65	24.55	24.85	2,065,000	50,852,730	24.626	4.973	4.973	4.983	4.963	5.024	10,214,759	4.9784	-0.61%
1999-05-13	0	24.75	24.70	24.75	24.70	24.80	2,684,266	66,375,321	24.728	5.003	4.993	5.003	4.993	5.014	13,278,030	4.9989	0.20%
1999-05-12	0	24.70	24.70	24.75	24.55	24.75	4,598,895	113,432,546	24.665	4.993	4.993	5.003	4.963	5.003	22,748,962	4.9863	0.41%
1999-05-11	0	24.60	24.60	24.65	24.50	24.75	4,401,546	108,343,068	24.615	4.973	4.973	4.983	4.953	5.003	21,772,752	4.9761	-0.61%
1999-05-10	0	24.75	24.75	24.80	24.50	24.80	6,015,098	148,172,965	24.634	5.003	5.003	5.014	4.953	5.014	29,754,373	4.9799	0.00%
1999-05-07	0	24.75	24.75	24.80	24.60	24.85	6,342,000	156,868,162	24.735	5.003	5.003	5.014	4.973	5.024	31,371,431	5.0004	-0.60%
1999-05-06	0	24.90	24.75	24.85	24.20	25.10	4,868,918	119,303,501	24.503	5.034	5.003	5.024	4.892	5.074	24,084,662	4.9535	3.32%
1999-05-05	0	24.10	24.10	24.20	24.05	24.35	2,167,705	52,523,778	24.230	4.872	4.872	4.892	4.862	4.923	10,722,802	4.8983	-1.03%
1999-05-04	0	24.35	24.35	24.40	24.30	24.80	2,215,524	54,192,612	24.460	4.923	4.923	4.933	4.912	5.014	10,959,344	4.9449	0.00%
1999-05-03	0	24.35	24.35	24.40	24.20	24.85	3,285,470	80,161,641	24.399	4.923	4.923	4.933	4.892	5.024	16,251,954	4.9324	-1.42%
1999-04-30	0	24.70	24.65	24.70	24.50	24.80	2,647,594	65,126,829	24.598	4.993	4.983	4.993	4.953	5.014	13,096,628	4.9728	0.20%
1999-04-29	0	24.65	24.60	24.65	24.10	24.80	4,416,600	108,143,794	24.486	4.983	4.973	4.983	4.872	5.014	21,847,219	4.9500	-1.60%
1999-04-28	0	25.95	25.95	26.00	25.75	26.65	8,222,360	214,626,549	26.103	5.064	5.064	5.074	5.025	5.201	42,134,147	5.0939	-0.19%
1999-04-27	0	26.00	25.95	26.00	25.80	26.40	7,159,268	186,977,732	26.117	5.074	5.064	5.074	5.035	5.152	36,686,505	5.0966	1.96%
1999-04-26	0	25.50	25.45	25.50	24.60	25.65	5,462,990	137,737,898	25.213	4.976	4.966	4.976	4.801	5.006	27,994,204	4.9202	2.82%
1999-04-23	0	24.80	24.75	24.80	24.75	25.25	7,415,523	185,887,992	25.067	4.840	4.830	4.840	4.830	4.927	37,999,642	4.8918	0.00%
1999-04-22	0	24.80	24.75	24.80	24.65	24.95	3,610,308	89,535,451	24.800	4.840	4.830	4.840	4.810	4.869	18,500,436	4.8396	1.43%
1999-04-21	0	24.45	24.45	24.50	24.35	24.70	3,909,577	95,948,944	24.542	4.771	4.771	4.781	4.752	4.820	20,033,992	4.7893	-0.41%
1999-04-20	0	24.55	24.50	24.60	24.40	24.75	4,798,396	118,105,828	24.614	4.791	4.781	4.801	4.762	4.830	24,588,600	4.8033	0.00%
1999-04-19	0	24.55	24.50	24.55	24.50	24.95	9,889,443	244,677,677	24.741	4.791	4.781	4.791	4.781	4.869	50,676,843	4.8282	1.87%
1999-04-16	0	24.10	24.05	24.10	23.85	24.25	7,443,949	179,061,736	24.055	4.703	4.693	4.703	4.654	4.732	38,145,307	4.6942	1.90%
1999-04-15	0	23.65	23.60	23.65	23.55	23.70	6,020,056	142,127,617	23.609	4.615	4.605	4.615	4.596	4.625	30,848,798	4.6072	0.42%
1999-04-14	0	23.55	23.50	23.55	23.50	23.85	7,696,066	182,128,547	23.665	4.596	4.586	4.596	4.586	4.654	39,437,239	4.6182	-0.63%
1999-04-13	0	23.70	23.60	23.65	23.65	24.00	3,823,790	91,107,849	23.827	4.625	4.605	4.615	4.615	4.684	19,594,390	4.6497	-0.21%
1999-04-12	0	23.75	23.70	23.75	23.60	24.05	2,712,160	64,632,716	23.831	4.635	4.625	4.635	4.605	4.693	13,898,023	4.6505	-0.42%
1999-04-09	0	23.85	23.85	23.90	23.80	23.90	3,865,181	92,297,503	23.879	4.654	4.654	4.664	4.645	4.664	19,806,492	4.6600	0.00%
1999-04-08	0	23.85	23.80	23.95	23.80	24.50	2,662,813	63,812,748	23.964	4.654	4.645	4.674	4.645	4.781	13,645,152	4.6766	-0.62%
1999-04-07	0	24.00	24.00	24.05	23.75	24.10	4,034,700	96,560,924	23.933	4.684	4.684	4.693	4.635	4.703	20,675,164	4.6704	2.13%
1999-04-01	0	23.50	23.50	23.65	23.35	23.65	1,115,821	26,229,733	23.507	4.586	4.586	4.615	4.557	4.615	5,717,843	4.5873	0.21%
1999-03-31	0	23.45	23.40	23.45	23.30	23.75	1,219,750	28,748,012	23.569	4.576	4.566	4.576	4.547	4.635	6,250,411	4.5994	-0.64%
1999-03-30	0	23.60	23.45	23.55	23.30	23.70	4,499,600	105,823,435	23.518	4.605	4.576	4.596	4.547	4.625	23,057,469	4.5896	1.72%
1999-03-29	0	23.20	23.20	23.30	23.15	23.70	2,881,582	67,183,437	23.315	4.527	4.527	4.547	4.518	4.625	14,766,199	4.5498	-2.11%
1999-03-26	0	23.70	23.65	23.70	23.60	24.00	1,710,351	40,634,697	23.758	4.625	4.615	4.625	4.605	4.684	8,764,416	4.6363	-1.25%
1999-03-25	0	24.00	23.70	24.00	23.70	24.00	2,220,717	52,965,971	23.851	4.684	4.625	4.684	4.625	4.684	11,379,703	4.6544	1.91%
1999-03-24	0	23.55	23.55	23.60	23.45	23.85	2,858,772	67,564,469	23.634	4.596	4.596	4.605	4.576	4.654	14,649,312	4.6121	-2.28%
1999-03-23	0	24.10	24.00	24.10	24.00	24.25	1,953,694	47,068,681	24.092	4.703	4.684	4.703	4.684	4.732	10,011,387	4.7015	-1.03%
1999-03-22	0	24.35	24.30	24.35	23.70	24.35	3,074,710	74,021,842	24.074	4.752	4.742	4.752	4.625	4.752	15,755,852	4.6981	1.88%
1999-03-19	0	23.90	23.90	23.95	23.50	24.00	3,245,655	77,122,437	23.762	4.664	4.664	4.674	4.586	4.684	16,631,831	4.6370	1.92%
1999-03-18	0	23.45	23.40	23.50	23.35	23.95	1,769,030	41,809,979	23.634	4.576	4.566	4.586	4.557	4.674	9,065,107	4.6122	-1.88%
1999-03-17	0	23.90	23.90	24.00	23.85	24.00	1,399,816	33,476,541	23.915	4.664	4.664	4.684	4.654	4.684	7,173,130	4.6669	0.00%
1999-03-16	0	23.90	23.90	23.95	23.80	24.00	1,872,110	44,726,217	23.891	4.664	4.664	4.674	4.645	4.684	9,593,323	4.6622	0.63%
1999-03-15	0	23.75	23.75	23.80	23.75	24.05	1,419,327	33,913,139	23.894	4.635	4.635	4.645	4.635	4.693	7,273,111	4.6628	-1.04%
1999-03-12	0	24.00	23.95	24.05	23.85	24.20	3,156,674	75,648,647	23.965	4.684	4.674	4.693	4.654	4.723	16,175,863	4.6766	1.48%
1999-03-11	0	23.65	23.60	23.65	23.50	23.90	1,924,498	45,521,634	23.654	4.615	4.605	4.615	4.586	4.664	9,861,777	4.6160	-0.63%
1999-03-10	0	23.80	23.80	23.85	23.10	23.95	5,603,652	132,460,286	23.638	4.645	4.645	4.654	4.508	4.674	28,715,004	4.6129	2.81%
1999-03-09	0	23.15	23.15	23.20	22.45	23.20	3,344,139	76,828,813	22.974	4.518	4.518	4.527	4.381	4.527	17,136,497	4.4833	3.12%
1999-03-08	0	22.45	22.35	22.45	22.30	22.70	4,290,437	96,557,990	22.505	4.381	4.362	4.381	4.352	4.430	21,985,647	4.3919	1.81%
1999-03-05	0	22.05	22.00	22.05	21.95	22.15	5,297,035	116,667,785	22.025	4.303	4.293	4.303	4.283	4.323	27,143,795	4.2981	0.92%
1999-03-04	0	21.85	21.80	21.85	21.70	22.00	2,726,690	59,484,997	21.816	4.264	4.254	4.264	4.235	4.293	13,972,480	4.2573	-0.46%
1999-03-03	0	21.95	21.90	21.95	21.85	22.20	2,037,700	44,893,590	22.032	4.283	4.274	4.283	4.264	4.332	10,441,862	4.2994	0.23%
1999-03-02	0	21.90	21.90	21.95	21.85	22.30	2,563,743	56,559,719	22.061	4.274	4.274	4.283	4.264	4.352	13,137,484	4.3052	-0.45%
1999-03-01	0	22.00	22.00	22.05	21.90	22.15	2,539,132	55,974,329	22.045	4.293	4.293	4.303	4.274	4.323	13,011,369	4.3020	-0.23%
1999-02-26	0	22.05	22.00	22.05	22.00	22.15	2,156,643	47,584,600	22.064	4.303	4.293	4.303	4.293	4.323	11,051,366	4.3058	0.46%
1999-02-25	0	21.95	21.95	22.00	21.90	22.10	2,851,987	62,774,668	22.011	4.283	4.283	4.293	4.274	4.313	14,614,544	4.2954	-0.90%
1999-02-24	0	22.15	22.15	22.20	21.95	22.25	2,382,236	52,718,106	22.130	4.323	4.323	4.332	4.283	4.342	12,207,381	4.3185	0.00%
1999-02-23	0	22.15	22.10	22.15	22.10	22.40	1,519,194	33,673,213	22.165	4.323	4.313	4.323	4.313	4.371	7,784,863	4.3255	-0.23%
1999-02-22	0	22.20	22.15	22.20	21.95	22.30	2,168,482	47,923,294	22.100	4.332	4.323	4.332	4.283	4.352	11,112,034	4.3127	0.68%
1999-02-19	0	22.05	22.00	22.05	21.90	22.20	2,032,000	44,790,880	22.043	4.303	4.293	4.303	4.274	4.332	10,412,654	4.3016	-0.90%
1999-02-15	0	22.25	22.20	22.25	22.25	22.60	1,281,000	28,609,321	22.334	4.342	4.332	4.342	4.342	4.410	6,564,276	4.3583	-1.33%
1999-02-12	0	22.55	22.50	22.55	22.40	22.60	1,148,400	25,869,725	22.527	4.401	4.391	4.401	4.371	4.410	5,884,789	4.3960	0.67%
1999-02-11	0	22.40	22.25	22.40	22.15	22.55	2,190,375	48,864,997	22.309	4.371	4.342	4.371	4.323	4.401	11,224,221	4.3535	0.45%
1999-02-10	0	22.30	22.25	22.30	22.20	22.40	1,540,665	34,337,726	22.288	4.352	4.342	4.352	4.332	4.371	7,894,887	4.3494	-0.89%
1999-02-09	0	22.50	22.45	22.50	22.35	22.55	2,033,000	45,609,231	22.434	4.391	4.381	4.391	4.362	4.401	10,417,778	4.3780	0.45%
1999-02-08	0	22.40	22.40	22.50	22.35	22.50	2,002,524	44,862,648	22.403	4.371	4.371	4.391	4.362	4.391	10,261,609	4.3719	-0.67%
1999-02-05	0	22.55	22.55	22.60	22.55	22.85	2,525,288	57,284,776	22.684	4.401	4.401	4.410	4.401	4.459	12,940,428	4.4268	-0.88%
1999-02-04	0	22.75	22.75	22.80	22.60	22.95	2,703,200	61,601,850	22.788	4.440	4.440	4.449	4.410	4.479	13,852,109	4.4471	0.22%
1999-02-03	0	22.70	22.65	22.70	22.65	23.00	1,875,000	42,840,267	22.848	4.430	4.420	4.430	4.420	4.488	9,608,133	4.4588	-0.44%
1999-02-02	0	22.80	22.90	22.95	22.60	23.10	1,497,500	34,328,438	22.924	4.449	4.469	4.479	4.410	4.508	7,673,695	4.4735	0.22%
1999-02-01	0	22.75	22.75	22.90	22.45	23.05	2,463,124	55,826,312	22.665	4.440	4.440	4.469	4.381	4.498	12,621,879	4.4230	0.22%
1999-01-29	0	22.70	22.70	22.80	22.45	22.90	2,566,458	57,990,232	22.595	4.430	4.430	4.449	4.381	4.469	13,151,397	4.4094	1.34%
1999-01-28	0	22.40	22.35	22.40	22.35	22.60	4,038,164	90,818,208	22.490	4.371	4.362	4.371	4.362	4.410	20,692,915	4.3889	-1.10%
1999-01-27	0	22.65	22.55	22.65	22.35	22.75	2,530,567	56,896,672	22.484	4.420	4.401	4.420	4.362	4.440	12,967,479	4.3876	1.34%
1999-01-26	0	22.35	22.35	22.40	22.30	22.85	8,619,400	192,973,953	22.388	4.362	4.362	4.371	4.352	4.459	44,168,714	4.3690	-1.76%
1999-01-25	0	22.75	22.75	22.80	22.40	22.80	3,304,868	74,626,503	22.581	4.440	4.440	4.449	4.371	4.449	16,935,259	4.4066	-1.09%
1999-01-22	0	23.00	22.85	23.05	22.60	23.20	7,588,400	174,717,060	23.024	4.488	4.459	4.498	4.410	4.527	38,885,522	4.4931	-0.22%
1999-01-21	0	23.05	23.00	23.05	23.00	23.30	3,638,227	84,636,051	23.263	4.498	4.488	4.498	4.488	4.547	18,643,503	4.5397	-1.50%
1999-01-20	0	23.40	23.40	23.45	23.30	23.80	2,413,162	57,228,336	23.715	4.566	4.566	4.576	4.547	4.645	12,365,856	4.6279	-1.68%
1999-01-19	0	23.80	23.75	23.80	23.70	24.00	3,479,421	83,060,271	23.872	4.645	4.635	4.645	4.625	4.684	17,829,727	4.6585	0.00%
1999-01-18	0	23.80	23.80	23.85	23.60	24.00	2,671,827	63,712,788	23.846	4.645	4.645	4.654	4.605	4.684	13,691,343	4.6535	1.28%
1999-01-15	0	23.50	23.45	23.50	23.15	23.60	1,150,000	26,837,729	23.337	4.586	4.576	4.586	4.518	4.605	5,892,988	4.5542	0.86%
1999-01-14	0	23.30	23.30	23.40	23.05	23.45	5,202,781	122,089,409	23.466	4.547	4.547	4.566	4.498	4.576	26,660,806	4.5794	-1.06%
1999-01-13	0	23.55	23.40	23.50	23.50	24.50	2,684,977	64,937,564	24.186	4.596	4.566	4.586	4.586	4.781	13,758,728	4.7197	-3.48%
1999-01-12	0	24.40	24.30	24.40	23.75	24.70	3,085,173	74,626,072	24.189	4.762	4.742	4.762	4.635	4.820	15,809,468	4.7203	-1.21%
1999-01-11	0	24.70	24.60	24.70	24.10	24.80	4,092,629	100,155,793	24.472	4.820	4.801	4.820	4.703	4.840	20,972,012	4.7757	2.49%
1999-01-08	0	24.10	24.05	24.10	23.35	24.30	6,243,441	148,870,563	23.844	4.703	4.693	4.703	4.557	4.742	31,993,499	4.6532	3.43%
1999-01-07	0	23.30	23.20	23.35	22.90	24.00	8,918,000	207,636,125	23.283	4.547	4.527	4.557	4.469	4.684	45,698,841	4.5436	-0.85%
1999-01-06	0	23.50	23.45	23.50	23.30	23.50	833,000	19,498,875	23.408	4.586	4.576	4.586	4.547	4.586	4,268,573	4.5680	0.43%
1999-01-05	0	23.40	23.35	23.50	23.20	23.65	1,076,396	25,244,917	23.453	4.566	4.557	4.586	4.527	4.615	5,515,816	4.5768	1.52%
1999-01-04	0	23.05	23.00	23.05	23.05	23.50	782,500	18,145,500	23.189	4.498	4.488	4.498	4.498	4.586	4,009,794	4.5253	-1.91%
1998-12-31	0	23.50	23.45	23.50	23.45	23.65	210,149	4,930,569	23.462	4.586	4.576	4.586	4.576	4.615	1,076,874	4.5786	0.21%
1998-12-30	0	23.45	23.45	23.50	23.40	23.80	937,170	22,033,344	23.511	4.576	4.576	4.586	4.566	4.645	4,802,375	4.5880	-1.26%
1998-12-29	0	23.75	23.70	23.75	23.65	23.80	264,500	6,276,975	23.731	4.635	4.625	4.635	4.615	4.645	1,355,387	4.6311	0.42%
1998-12-28	0	23.65	23.65	23.70	23.60	23.90	300,318	7,126,459	23.730	4.615	4.615	4.625	4.605	4.664	1,538,931	4.6308	-0.63%
1998-12-24	0	23.80	23.75	23.80	23.75	24.00	613,250	14,589,220	23.790	4.645	4.635	4.645	4.635	4.684	3,142,500	4.6426	0.21%
1998-12-23	0	23.75	23.75	23.80	23.55	23.85	1,188,418	28,106,642	23.650	4.635	4.635	4.645	4.596	4.654	6,089,855	4.6153	-0.21%
1998-12-22	0	23.80	23.80	23.85	23.70	23.85	1,281,781	30,498,977	23.794	4.645	4.645	4.654	4.625	4.654	6,568,278	4.6434	0.00%
1998-12-21	0	23.80	23.80	23.85	23.75	24.00	1,418,514	33,806,634	23.832	4.645	4.645	4.654	4.635	4.684	7,268,944	4.6508	0.21%
1998-12-18	0	23.75	23.75	23.80	23.75	23.90	2,057,670	48,937,315	23.783	4.635	4.635	4.645	4.635	4.664	10,544,195	4.6412	0.42%
1998-12-17	0	23.65	23.50	23.65	23.10	23.70	2,092,918	48,819,745	23.326	4.615	4.586	4.615	4.508	4.625	10,724,818	4.5520	1.50%
1998-12-16	0	23.30	23.25	23.30	23.25	23.60	2,889,585	67,667,365	23.418	4.547	4.537	4.547	4.537	4.605	14,807,209	4.5699	-0.43%
1998-12-15	0	23.40	23.40	23.45	23.20	23.50	3,564,000	83,146,475	23.330	4.566	4.566	4.576	4.527	4.586	18,263,139	4.5527	-0.43%
1998-12-14	0	23.50	23.45	23.60	23.30	23.80	1,733,130	40,699,168	23.483	4.586	4.576	4.605	4.547	4.645	8,881,143	4.5826	-1.26%
1998-12-11	0	23.80	23.85	23.90	23.60	24.75	5,952,500	143,171,001	24.052	4.645	4.654	4.664	4.605	4.830	30,502,619	4.6937	-4.23%
1998-12-10	0	24.85	24.85	24.90	24.75	25.10	2,605,500	64,905,468	24.911	4.849	4.849	4.859	4.830	4.898	13,351,461	4.8613	-1.00%
1998-12-09	0	25.10	25.05	25.10	24.90	25.10	2,778,068	69,532,089	25.029	4.898	4.888	4.898	4.859	4.898	14,235,758	4.8843	-0.40%
1998-12-08	0	25.20	25.20	25.35	24.95	25.70	2,130,708	54,114,713	25.398	4.918	4.918	4.947	4.869	5.015	10,918,467	4.9563	-1.37%
1998-12-07	0	25.55	25.50	25.55	25.45	25.85	1,016,000	26,014,045	25.604	4.986	4.976	4.986	4.966	5.045	5,206,327	4.9966	0.99%
1998-12-04	0	25.30	25.30	25.40	25.00	25.50	1,378,500	34,816,388	25.257	4.937	4.937	4.957	4.879	4.976	7,063,899	4.9288	1.20%
1998-12-03	0	25.00	24.90	25.25	24.80	25.35	2,346,095	58,761,751	25.047	4.879	4.859	4.927	4.840	4.947	12,022,182	4.8878	-2.53%
1998-12-02	0	25.65	25.50	25.70	25.10	25.70	1,401,600	35,682,921	25.459	5.006	4.976	5.015	4.898	5.015	7,182,271	4.9682	0.98%
1998-12-01	0	25.40	25.40	25.50	25.40	25.95	1,815,243	46,624,413	25.685	4.957	4.957	4.976	4.957	5.064	9,301,918	5.0123	-1.36%
1998-11-30	0	25.75	25.70	25.75	25.70	26.30	1,540,900	40,030,373	25.979	5.025	5.015	5.025	5.015	5.132	7,896,092	5.0696	-1.34%
1998-11-27	0	26.10	26.05	26.15	26.05	26.55	2,889,745	76,188,809	26.365	5.093	5.084	5.103	5.084	5.181	14,808,029	5.1451	0.38%
1998-11-26	0	26.00	26.10	26.20	26.00	26.30	2,091,915	54,791,091	26.192	5.074	5.093	5.113	5.074	5.132	10,719,678	5.1113	0.00%
1998-11-25	0	26.00	26.00	26.05	25.95	26.50	2,322,681	61,239,148	26.366	5.074	5.074	5.084	5.064	5.171	11,902,201	5.1452	-1.52%
1998-11-24	0	26.40	26.35	26.40	25.95	26.45	2,723,303	71,416,307	26.224	5.152	5.142	5.152	5.064	5.162	13,955,124	5.1176	2.72%
1998-11-23	0	25.70	25.65	25.70	25.70	26.00	4,594,357	118,338,559	25.757	5.015	5.006	5.015	5.015	5.074	23,543,036	5.0265	0.19%
1998-11-20	0	25.65	25.60	25.65	25.40	25.80	4,392,520	112,341,055	25.576	5.006	4.996	5.006	4.957	5.035	22,508,755	4.9910	0.20%
1998-11-19	0	25.60	25.55	25.60	25.50	25.80	5,975,174	153,036,165	25.612	4.996	4.986	4.996	4.976	5.035	30,618,808	4.9981	-0.39%
1998-11-18	0	25.70	25.70	25.75	25.60	26.30	4,852,594	126,195,423	26.006	5.015	5.015	5.025	4.996	5.132	24,866,329	5.0750	-1.34%
1998-11-17	0	26.05	26.05	26.10	26.05	26.20	2,505,044	65,334,894	26.081	5.084	5.084	5.093	5.084	5.113	12,836,691	5.0897	-0.38%
1998-11-16	0	26.15	26.10	26.15	25.85	26.25	2,247,992	58,672,096	26.100	5.103	5.093	5.103	5.045	5.123	11,519,470	5.0933	0.38%
1998-11-13	0	26.05	26.05	26.25	26.05	26.40	1,204,035	31,592,428	26.239	5.084	5.084	5.123	5.084	5.152	6,169,882	5.1204	0.39%
1998-11-12	0	25.95	25.95	26.00	25.90	26.85	3,905,082	102,395,598	26.221	5.064	5.064	5.074	5.054	5.240	20,010,958	5.1170	-3.35%
1998-11-11	0	26.85	26.85	26.90	26.30	26.85	2,792,216	73,862,178	26.453	5.240	5.240	5.249	5.132	5.240	14,308,257	5.1622	1.70%
1998-11-10	0	26.40	26.40	26.50	26.25	26.65	1,377,549	36,447,916	26.459	5.152	5.152	5.171	5.123	5.201	7,059,026	5.1633	0.57%
1998-11-09	0	26.25	26.25	26.40	26.20	26.70	2,289,500	60,857,825	26.581	5.123	5.123	5.152	5.113	5.210	11,732,171	5.1873	-2.05%
1998-11-06	0	26.80	26.80	27.00	26.70	27.15	3,294,205	88,699,562	26.926	5.230	5.230	5.269	5.210	5.298	16,880,618	5.2545	0.37%
1998-11-05	0	26.70	26.70	26.75	26.65	27.00	1,821,697	48,778,650	26.776	5.210	5.210	5.220	5.201	5.269	9,334,990	5.2254	0.19%
1998-11-04	0	26.65	26.65	26.70	26.45	27.15	4,513,367	120,463,070	26.690	5.201	5.201	5.210	5.162	5.298	23,128,016	5.2085	-1.84%
1998-11-03	0	27.15	27.15	27.20	27.10	27.80	3,061,141	84,132,877	27.484	5.298	5.298	5.308	5.288	5.425	15,686,319	5.3635	-1.45%
1998-11-02	0	27.55	27.55	27.60	27.45	28.60	2,023,308	56,018,679	27.687	5.376	5.376	5.386	5.357	5.581	10,368,113	5.4030	-2.99%
1998-10-30	0	28.40	28.40	28.45	27.80	28.55	2,341,680	66,389,210	28.351	5.542	5.542	5.552	5.425	5.571	11,999,559	5.5326	1.43%
1998-10-29	0	28.00	27.95	28.00	27.00	28.55	3,653,363	101,384,745	27.751	5.464	5.454	5.464	5.269	5.571	18,721,065	5.4155	0.00%
1998-10-27	0	28.00	28.00	28.20	27.75	28.70	2,823,774	79,983,117	28.325	5.464	5.464	5.503	5.415	5.601	14,469,971	5.5275	0.90%
1998-10-26	0	27.75	27.30	27.35	27.35	28.15	1,856,563	51,793,970	27.898	5.415	5.328	5.337	5.337	5.493	9,513,655	5.4442	1.09%
1998-10-23	0	27.45	27.40	27.75	26.60	27.90	3,811,679	103,916,707	27.263	5.357	5.347	5.415	5.191	5.445	19,532,329	5.3202	3.98%
1998-10-22	0	26.40	26.40	26.50	26.35	26.70	3,076,254	81,466,836	26.482	5.152	5.152	5.171	5.142	5.210	15,763,764	5.1680	-0.38%
1998-10-21	0	26.50	26.45	26.85	26.40	27.70	4,371,654	116,812,675	26.720	5.171	5.162	5.240	5.152	5.406	22,401,830	5.2144	-2.93%
1998-10-20	0	27.30	27.30	27.35	27.00	27.55	1,523,000	41,583,787	27.304	5.328	5.328	5.337	5.269	5.376	7,804,366	5.3283	1.11%
1998-10-19	0	27.00	27.00	27.10	26.95	28.00	2,242,983	61,383,035	27.367	5.269	5.269	5.288	5.259	5.464	11,493,802	5.3405	-2.70%
1998-10-16	0	27.75	27.75	27.80	27.10	27.80	5,592,621	153,788,833	27.499	5.415	5.415	5.425	5.288	5.425	28,658,477	5.3663	4.52%
1998-10-15	0	26.55	26.50	26.55	26.10	27.25	1,992,799	53,099,935	26.646	5.181	5.171	5.181	5.093	5.318	10,211,775	5.1999	0.19%
1998-10-14	0	26.50	26.50	26.60	26.50	27.60	2,609,815	70,279,986	26.929	5.171	5.171	5.191	5.171	5.386	13,373,573	5.2551	-3.64%
1998-10-13	0	27.50	27.50	27.60	27.30	28.60	3,293,879	91,221,599	27.694	5.367	5.367	5.386	5.328	5.581	16,878,948	5.4045	-3.34%
1998-10-12	0	28.45	28.40	28.45	26.80	28.50	6,184,499	172,356,894	27.869	5.552	5.542	5.552	5.230	5.562	31,691,460	5.4386	5.76%
1998-10-09	0	26.90	26.90	27.00	26.50	27.05	5,745,045	153,480,057	26.715	5.249	5.249	5.269	5.171	5.279	29,439,549	5.2134	1.51%
1998-10-08	0	26.50	26.50	26.60	26.20	27.05	2,767,135	74,078,001	26.771	5.171	5.171	5.191	5.113	5.279	14,179,734	5.2242	-0.56%
1998-10-07	0	26.65	26.60	26.70	26.20	26.80	2,227,235	59,118,413	26.543	5.201	5.191	5.210	5.113	5.230	11,413,104	5.1799	-0.19%
1998-10-05	0	26.70	26.55	26.70	26.30	26.70	1,452,500	38,441,416	26.466	5.210	5.181	5.210	5.132	5.210	7,443,100	5.1647	0.19%
1998-09-30	0	26.65	26.60	26.75	26.00	26.75	1,371,629	36,338,347	26.493	5.201	5.191	5.220	5.074	5.220	7,028,690	5.1700	1.91%
1998-09-29	0	26.15	26.15	26.20	25.50	26.80	4,522,343	118,848,033	26.280	5.103	5.103	5.113	4.976	5.230	23,174,012	5.1285	2.55%
1998-09-28	0	25.50	25.50	25.60	25.40	26.35	4,043,000	104,338,328	25.807	4.976	4.976	4.996	4.957	5.142	20,717,696	5.0362	0.79%
1998-09-25	0	25.30	25.25	25.35	25.00	26.20	4,772,500	121,272,612	25.411	4.937	4.927	4.947	4.879	5.113	24,455,900	4.9588	-4.35%
1998-09-24	0	26.45	26.35	26.40	26.40	27.05	4,246,915	113,645,193	26.759	5.162	5.142	5.152	5.152	5.279	21,762,626	5.2220	-0.56%
1998-09-23	0	26.60	26.55	26.70	26.30	27.00	1,492,536	39,620,840	26.546	5.191	5.181	5.210	5.132	5.269	7,648,258	5.1804	0.38%
1998-09-22	0	26.50	26.45	26.60	25.45	26.60	1,885,703	49,260,983	26.123	5.171	5.162	5.191	4.966	5.191	9,662,979	5.0979	4.54%
1998-09-21	0	25.35	25.35	25.60	24.60	25.60	1,309,471	33,114,178	25.288	4.947	4.947	4.996	4.801	4.996	6,710,171	4.9349	-1.61%
1998-09-18	0	26.30	26.25	26.40	26.00	26.65	2,729,500	72,242,161	26.467	5.028	5.018	5.047	4.971	5.095	14,277,311	5.0599	0.19%
1998-09-17	0	26.25	26.25	26.35	26.20	27.60	4,674,486	126,158,102	26.989	5.018	5.018	5.038	5.009	5.276	24,451,032	5.1596	-2.96%
1998-09-16	0	27.05	27.05	27.10	25.90	27.20	4,209,940	113,530,835	26.967	5.171	5.171	5.181	4.951	5.200	22,021,111	5.1555	4.44%
1998-09-15	0	25.90	25.90	26.00	24.95	26.25	3,356,595	86,998,642	25.919	4.951	4.951	4.971	4.770	5.018	17,557,483	4.9551	3.81%
1998-09-14	0	24.95	24.70	24.95	24.10	25.00	2,901,023	71,307,471	24.580	4.770	4.722	4.770	4.607	4.779	15,174,504	4.6992	2.04%
1998-09-11	0	24.45	24.40	24.50	23.80	24.65	2,300,166	55,455,469	24.109	4.674	4.665	4.684	4.550	4.713	12,031,576	4.6092	-1.81%
1998-09-10	0	24.90	24.90	25.10	24.65	25.20	1,878,029	46,772,906	24.905	4.760	4.760	4.799	4.713	4.818	9,823,486	4.7613	-2.35%
1998-09-09	0	25.50	25.30	25.40	24.90	25.60	4,809,950	121,698,393	25.301	4.875	4.837	4.856	4.760	4.894	25,159,609	4.8371	2.00%
1998-09-08	0	25.00	25.00	25.05	24.90	25.30	5,370,016	134,581,203	25.062	4.779	4.779	4.789	4.760	4.837	28,089,170	4.7912	-0.40%
1998-09-07	0	25.10	25.00	25.15	24.20	25.30	3,932,589	97,495,955	24.792	4.799	4.779	4.808	4.626	4.837	20,570,360	4.7396	5.02%
1998-09-04	0	23.90	23.65	23.90	22.80	24.10	4,172,000	98,437,734	23.595	4.569	4.521	4.569	4.359	4.607	21,822,657	4.5108	2.14%
1998-09-03	0	23.40	23.25	23.40	22.75	24.20	3,609,028	85,437,584	23.673	4.474	4.445	4.474	4.349	4.626	18,877,895	4.5258	0.86%
1998-09-02	0	23.20	23.25	23.35	22.35	23.50	5,533,566	126,667,344	22.891	4.435	4.445	4.464	4.273	4.493	28,944,658	4.3762	0.87%
1998-09-01	0	23.00	22.70	23.00	21.90	23.30	5,253,207	119,079,658	22.668	4.397	4.340	4.397	4.187	4.454	27,478,172	4.3336	0.00%
1998-08-31	0	23.00	22.95	23.00	22.85	25.15	5,112,669	119,815,373	23.435	4.397	4.388	4.397	4.368	4.808	26,743,054	4.4802	-8.55%
1998-08-28	0	25.15	25.15	25.20	25.15	25.25	84,821,039	2,133,275,481	25.150	4.808	4.808	4.818	4.808	4.827	443,676,995	4.8082	-0.40%
1998-08-27	0	25.25	25.25	25.30	25.10	25.30	24,881,876	627,127,432	25.204	4.827	4.827	4.837	4.799	4.837	130,150,681	4.8185	0.60%
1998-08-26	0	25.10	25.10	25.15	24.60	25.15	8,432,200	210,837,402	25.004	4.799	4.799	4.808	4.703	4.808	44,106,665	4.7802	0.00%
1998-08-25	0	25.10	25.05	25.10	23.20	25.10	6,000,980	147,113,873	24.515	4.799	4.789	4.799	4.435	4.799	31,389,580	4.6867	5.68%
1998-08-24	0	23.75	23.70	23.75	23.55	24.00	3,838,161	91,099,490	23.735	4.540	4.531	4.540	4.502	4.588	20,076,431	4.5376	0.85%
1998-08-21	0	23.55	23.50	23.60	23.40	24.45	3,753,000	89,154,675	23.756	4.502	4.493	4.512	4.474	4.674	19,630,976	4.5415	-4.46%
1998-08-20	0	24.65	24.65	24.70	23.85	24.95	3,251,315	80,289,825	24.695	4.713	4.713	4.722	4.560	4.770	17,006,791	4.7210	2.92%
1998-08-19	0	23.95	23.85	23.95	22.65	24.25	3,886,330	92,025,136	23.679	4.579	4.560	4.579	4.330	4.636	20,328,391	4.5269	6.21%
1998-08-18	0	22.55	22.55	22.60	22.05	22.85	4,983,116	112,273,354	22.531	4.311	4.311	4.321	4.215	4.368	26,065,396	4.3074	-0.22%
1998-08-14	0	22.60	23.00	23.05	21.30	23.20	7,368,909	164,905,707	22.379	4.321	4.397	4.407	4.072	4.435	38,544,864	4.2783	5.36%
1998-08-13	0	21.45	21.25	21.65	20.70	21.70	4,366,400	92,063,198	21.084	4.101	4.063	4.139	3.957	4.149	22,839,513	4.0309	-1.15%
1998-08-12	0	21.70	21.65	21.70	20.40	22.00	3,677,666	78,041,280	21.220	4.149	4.139	4.149	3.900	4.206	19,236,923	4.0568	5.34%
1998-08-11	0	20.60	20.55	20.60	20.55	21.80	4,561,000	97,126,366	21.295	3.938	3.929	3.938	3.929	4.168	23,857,416	4.0711	-6.15%
1998-08-10	0	21.95	21.95	22.00	21.55	22.45	3,019,500	66,232,312	21.935	4.196	4.196	4.206	4.120	4.292	15,794,226	4.1935	-2.23%
1998-08-07	0	22.45	22.45	22.50	22.10	22.55	3,130,900	70,075,628	22.382	4.292	4.292	4.301	4.225	4.311	16,376,931	4.2789	-0.22%
1998-08-06	0	22.50	22.50	22.55	22.35	22.65	2,510,000	56,468,576	22.497	4.301	4.301	4.311	4.273	4.330	13,129,163	4.3010	-0.66%
1998-08-05	0	22.65	22.70	22.75	22.00	22.75	4,659,628	104,245,987	22.372	4.330	4.340	4.349	4.206	4.349	24,373,313	4.2771	0.00%
1998-08-04	0	22.65	22.60	22.65	22.15	23.00	2,330,954	52,440,868	22.498	4.330	4.321	4.330	4.235	4.397	12,192,620	4.3010	-0.88%
1998-08-03	0	22.85	22.80	22.85	22.50	23.70	7,324,660	170,641,781	23.297	4.368	4.359	4.368	4.301	4.531	38,313,409	4.4538	-5.97%
1998-07-31	0	24.30	24.15	24.30	23.95	24.75	4,668,106	113,489,604	24.312	4.646	4.617	4.646	4.579	4.732	24,417,659	4.6478	-2.21%
1998-07-30	0	24.85	24.85	24.90	23.80	25.15	4,760,978	116,973,441	24.569	4.751	4.751	4.760	4.550	4.808	24,903,449	4.6971	3.97%
1998-07-29	0	23.90	23.80	23.85	23.65	24.50	1,918,750	45,994,917	23.971	4.569	4.550	4.560	4.521	4.684	10,036,487	4.5828	-1.85%
1998-07-28	0	24.35	24.30	24.35	23.70	24.55	1,548,000	37,389,056	24.153	4.655	4.646	4.655	4.531	4.693	8,097,189	4.6175	2.31%
1998-07-27	0	23.80	23.80	23.85	23.45	24.90	3,384,000	81,415,624	24.059	4.550	4.550	4.560	4.483	4.760	17,700,832	4.5995	-4.42%
1998-07-24	0	24.90	24.90	24.95	24.65	25.00	2,217,000	55,155,811	24.879	4.760	4.760	4.770	4.713	4.779	11,596,556	4.7562	-0.20%
1998-07-23	0	24.95	24.95	25.00	24.60	25.00	3,459,300	86,140,071	24.901	4.770	4.770	4.779	4.703	4.779	18,094,707	4.7605	0.20%
1998-07-22	0	24.90	24.95	25.00	24.90	25.30	1,800,600	45,179,541	25.091	4.760	4.770	4.779	4.760	4.837	9,418,475	4.7969	-2.73%
1998-07-21	0	25.60	25.45	25.60	25.50	25.85	2,531,945	65,037,608	25.687	4.894	4.865	4.894	4.875	4.942	13,243,952	4.9107	0.00%
1998-07-20	0	25.60	25.55	25.65	25.35	25.65	3,092,803	78,468,700	25.371	4.894	4.885	4.904	4.846	4.904	16,177,655	4.8504	1.19%
1998-07-17	0	25.30	25.25	25.50	24.80	25.70	2,505,202	62,994,475	25.145	4.837	4.827	4.875	4.741	4.913	13,104,066	4.8072	-0.59%
1998-07-16	0	25.45	25.40	25.45	24.70	25.70	2,589,300	65,885,163	25.445	4.865	4.856	4.865	4.722	4.913	13,543,961	4.8645	2.41%
1998-07-15	0	24.85	24.80	25.10	24.20	25.45	2,842,140	70,783,830	24.905	4.751	4.741	4.799	4.626	4.865	14,866,502	4.7613	2.69%
1998-07-14	0	24.20	24.15	24.20	23.80	24.20	1,421,640	34,021,675	23.931	4.626	4.617	4.626	4.550	4.626	7,436,232	4.5751	1.47%
1998-07-13	0	23.85	23.75	23.85	23.20	23.95	1,620,785	38,267,301	23.610	4.560	4.540	4.560	4.435	4.579	8,477,909	4.5138	-1.24%
1998-07-10	0	24.15	24.15	24.20	23.50	24.20	2,770,205	66,424,990	23.978	4.617	4.617	4.626	4.493	4.626	14,490,228	4.5841	0.21%
1998-07-09	0	24.10	24.00	24.10	24.00	25.00	1,930,800	47,556,664	24.631	4.607	4.588	4.607	4.588	4.779	10,099,517	4.7088	-3.60%
1998-07-08	0	25.00	24.90	25.00	24.75	25.20	5,037,000	125,969,767	25.009	4.779	4.760	4.779	4.732	4.818	26,347,249	4.7811	0.20%
1998-07-07	0	24.95	24.95	25.00	24.80	25.50	4,235,300	106,448,592	25.134	4.770	4.770	4.779	4.741	4.875	22,153,763	4.8050	-2.16%
1998-07-06	0	25.50	25.50	25.55	25.10	25.65	3,067,338	77,920,388	25.403	4.875	4.875	4.885	4.799	4.904	16,044,455	4.8565	0.59%
1998-07-03	0	25.35	25.30	25.40	24.80	25.40	3,196,300	80,130,362	25.070	4.846	4.837	4.856	4.741	4.856	16,719,022	4.7928	0.80%
1998-07-02	0	25.15	25.00	25.05	24.50	25.35	5,262,731	132,131,305	25.107	4.808	4.779	4.789	4.684	4.846	27,527,990	4.7999	4.79%
1998-06-30	0	24.00	24.00	24.15	23.45	24.30	2,509,975	60,234,970	23.998	4.588	4.588	4.617	4.483	4.646	13,129,032	4.5879	2.13%
1998-06-29	0	23.50	23.55	23.60	23.40	24.25	3,759,014	89,634,418	23.845	4.493	4.502	4.512	4.474	4.636	19,662,433	4.5587	-2.49%
1998-06-26	0	24.10	24.15	24.20	23.40	24.25	3,944,820	94,401,239	23.930	4.607	4.617	4.626	4.474	4.636	20,634,337	4.5750	0.00%
1998-06-25	0	24.10	24.10	24.20	23.70	24.70	2,852,960	69,257,642	24.276	4.607	4.607	4.626	4.531	4.722	14,923,099	4.6410	1.26%
1998-06-24	0	23.80	23.70	23.90	23.50	23.90	1,716,664	40,745,509	23.735	4.550	4.531	4.569	4.493	4.569	8,979,427	4.5377	-0.83%
1998-06-23	0	24.00	24.00	24.05	23.10	24.05	5,128,935	121,375,250	23.665	4.588	4.588	4.598	4.416	4.598	26,828,137	4.5242	0.00%
1998-06-22	0	24.00	24.00	24.05	23.30	24.20	4,913,630	117,068,350	23.825	4.588	4.588	4.598	4.454	4.626	25,701,932	4.5548	-0.41%
1998-06-19	0	24.10	24.10	24.15	23.40	24.20	4,156,256	99,007,049	23.821	4.607	4.607	4.617	4.474	4.626	21,740,304	4.5541	0.00%
1998-06-18	0	24.10	24.00	24.15	22.20	24.20	10,143,802	237,658,350	23.429	4.607	4.588	4.617	4.244	4.626	53,059,614	4.4791	10.30%
1998-06-17	0	21.85	21.85	21.90	21.00	21.85	2,129,446	45,534,870	21.383	4.177	4.177	4.187	4.015	4.177	11,138,583	4.0880	3.80%
1998-06-16	0	21.05	21.05	21.10	20.15	21.10	5,836,543	120,956,277	20.724	4.024	4.024	4.034	3.852	4.034	30,529,452	3.9620	1.20%
1998-06-15	0	20.80	20.80	20.85	20.70	22.00	5,828,853	124,458,494	21.352	3.976	3.976	3.986	3.957	4.206	30,489,228	4.0820	-6.73%
1998-06-12	0	22.30	22.20	22.25	22.10	22.30	5,352,540	119,053,021	22.242	4.263	4.244	4.254	4.225	4.263	27,997,757	4.2522	0.00%
1998-06-11	0	22.30	22.30	22.35	20.80	22.45	5,191,851	113,912,370	21.941	4.263	4.263	4.273	3.976	4.292	27,157,235	4.1945	4.21%
1998-06-10	0	21.40	21.20	21.50	21.20	21.70	3,670,670	78,597,377	21.412	4.091	4.053	4.110	4.053	4.149	19,200,329	4.0935	-0.47%
1998-06-09	0	21.50	21.25	21.40	21.40	22.05	1,708,042	36,945,361	21.630	4.110	4.063	4.091	4.091	4.215	8,934,328	4.1352	-2.49%
1998-06-08	0	22.05	21.80	21.90	21.30	22.15	1,527,552	33,365,985	21.843	4.215	4.168	4.187	4.072	4.235	7,990,231	4.1758	0.46%
1998-06-05	0	21.95	21.90	21.95	21.85	22.00	1,838,038	40,305,110	21.928	4.196	4.187	4.196	4.177	4.206	9,614,303	4.1922	-0.23%
1998-06-04	0	22.00	21.90	22.00	21.75	22.30	1,978,040	43,463,014	21.973	4.206	4.187	4.206	4.158	4.263	10,346,617	4.2007	-1.35%
1998-06-03	0	22.30	22.20	22.25	21.85	22.50	3,562,900	78,607,802	22.063	4.263	4.244	4.254	4.177	4.301	18,636,612	4.2179	1.59%
1998-06-02	0	21.95	21.95	22.00	21.60	22.40	6,590,284	144,606,814	21.942	4.196	4.196	4.206	4.129	4.282	34,472,077	4.1949	0.23%
1998-06-01	0	21.90	21.80	21.90	21.30	22.75	4,705,876	102,908,381	21.868	4.187	4.168	4.187	4.072	4.349	24,615,225	4.1807	-3.74%
1998-05-29	0	22.75	22.70	22.75	22.40	22.80	1,662,578	37,523,281	22.569	4.349	4.340	4.349	4.282	4.359	8,696,517	4.3147	1.11%
1998-05-28	0	22.50	22.50	22.55	22.40	22.60	5,934,745	133,797,129	22.545	4.301	4.301	4.311	4.282	4.321	31,043,122	4.3100	-0.22%
1998-05-27	0	22.55	22.50	22.60	22.35	23.15	4,789,176	108,365,754	22.627	4.311	4.301	4.321	4.273	4.426	25,050,945	4.3258	-3.22%
1998-05-26	0	23.30	23.30	23.35	23.10	23.35	640,862	14,874,950	23.211	4.454	4.454	4.464	4.416	4.464	3,352,184	4.4374	0.43%
1998-05-25	0	23.20	23.15	23.40	23.15	23.45	582,869	13,623,886	23.374	4.435	4.426	4.474	4.426	4.483	3,048,838	4.4686	-1.07%
1998-05-22	0	23.45	23.40	23.45	23.35	23.60	995,700	23,329,739	23.430	4.483	4.474	4.483	4.464	4.512	5,208,250	4.4794	0.00%
1998-05-21	0	23.45	23.40	23.50	23.20	24.00	3,716,000	87,416,325	23.524	4.483	4.474	4.493	4.435	4.588	19,437,438	4.4973	-1.05%
1998-05-20	0	23.70	23.70	23.85	23.50	23.90	1,882,180	44,516,802	23.652	4.531	4.531	4.560	4.493	4.569	9,845,199	4.5217	-0.63%
1998-05-19	0	23.85	23.65	23.85	23.15	24.10	3,843,556	91,005,311	23.677	4.560	4.521	4.560	4.426	4.607	20,104,651	4.5266	2.80%
1998-05-18	0	23.20	23.15	23.20	22.80	23.20	874,246	20,177,941	23.080	4.435	4.426	4.435	4.359	4.435	4,572,956	4.4125	0.43%
1998-05-15	0	23.10	23.05	23.10	23.05	23.55	3,112,713	72,074,718	23.155	4.416	4.407	4.416	4.407	4.502	16,281,800	4.4267	0.22%
1998-05-14	0	23.05	23.00	23.05	22.80	23.30	3,195,800	73,673,807	23.053	4.407	4.397	4.407	4.359	4.454	16,716,406	4.4073	-0.22%
1998-05-13	0	23.10	23.10	23.15	22.80	23.35	3,844,100	89,012,841	23.156	4.416	4.416	4.426	4.359	4.464	20,107,496	4.4268	0.22%
1998-05-12	0	23.05	23.05	23.10	23.00	23.15	2,409,000	55,535,800	23.053	4.407	4.407	4.416	4.397	4.426	12,600,858	4.4073	0.22%
1998-05-11	0	23.00	23.00	23.05	22.80	23.10	712,235	16,337,603	22.939	4.397	4.397	4.407	4.359	4.416	3,725,518	4.3853	0.66%
1998-05-08	0	22.85	22.80	22.85	22.60	23.20	2,637,600	60,455,680	22.921	4.368	4.359	4.368	4.321	4.435	13,796,606	4.3819	0.00%
1998-05-07	0	22.85	22.85	23.00	22.65	23.00	3,332,012	76,129,630	22.848	4.368	4.368	4.397	4.330	4.397	17,428,896	4.3680	-1.72%
1998-05-06	0	23.25	23.20	23.25	23.00	23.30	3,635,363	84,186,930	23.158	4.445	4.435	4.445	4.397	4.454	19,015,647	4.4272	-1.06%
1998-05-05	0	23.50	23.40	23.55	23.30	23.70	3,178,500	74,454,318	23.424	4.493	4.474	4.502	4.454	4.531	16,625,914	4.4782	-0.84%
1998-05-04	0	23.70	23.65	23.75	23.30	23.95	3,295,889	77,908,062	23.638	4.531	4.521	4.540	4.454	4.579	17,239,946	4.5190	-1.04%
1998-05-01	0	23.95	23.95	24.10	23.90	24.10	2,084,692	50,086,291	24.026	4.579	4.579	4.607	4.569	4.607	10,904,487	4.5932	0.63%
1998-04-30	0	23.80	23.80	23.90	23.60	24.35	2,353,000	56,524,297	24.022	4.550	4.550	4.569	4.512	4.655	12,307,937	4.5925	-2.64%
1998-04-29	0	25.30	25.25	25.30	25.20	25.55	8,581,159	217,274,039	25.320	4.673	4.664	4.673	4.655	4.720	46,455,780	4.6770	-0.98%
1998-04-28	0	25.55	25.50	25.55	25.30	25.70	4,204,623	107,301,695	25.520	4.720	4.710	4.720	4.673	4.747	22,762,547	4.7140	-1.35%
1998-04-27	0	25.90	25.75	25.90	25.55	25.95	3,043,150	78,103,446	25.665	4.784	4.756	4.784	4.720	4.793	16,474,687	4.7408	-0.38%
1998-04-24	0	26.00	25.95	26.00	25.80	26.05	3,019,867	78,441,618	25.975	4.803	4.793	4.803	4.766	4.812	16,348,640	4.7981	0.00%
1998-04-23	0	26.00	25.80	25.85	25.75	26.10	2,583,010	66,771,638	25.850	4.803	4.766	4.775	4.756	4.821	13,983,629	4.7750	0.97%
1998-04-22	0	25.75	25.70	25.75	25.70	25.80	2,112,533	54,383,649	25.743	4.756	4.747	4.756	4.747	4.766	11,436,610	4.7552	0.00%
1998-04-21	0	25.75	25.75	25.80	25.70	25.90	4,209,393	108,337,339	25.737	4.756	4.756	4.766	4.747	4.784	22,788,371	4.7541	0.00%
1998-04-20	0	25.75	25.75	25.80	25.65	25.85	1,311,160	33,718,838	25.717	4.756	4.756	4.766	4.738	4.775	7,098,221	4.7503	0.00%
1998-04-17	0	25.75	25.65	25.80	25.55	25.80	3,869,000	99,208,775	25.642	4.756	4.738	4.766	4.720	4.766	20,945,587	4.7365	-0.39%
1998-04-16	0	25.85	25.80	25.95	25.60	26.00	2,749,300	70,980,099	25.818	4.775	4.766	4.793	4.729	4.803	14,883,872	4.7689	-0.58%
1998-04-15	0	26.00	25.95	26.00	25.75	26.00	3,178,197	82,164,260	25.852	4.803	4.793	4.803	4.756	4.803	17,205,790	4.7754	0.78%
1998-04-14	0	25.80	25.80	25.85	25.65	26.00	2,812,560	72,547,928	25.794	4.766	4.766	4.775	4.738	4.803	15,226,343	4.7646	-0.58%
1998-04-09	0	25.95	25.85	26.00	25.65	26.00	2,456,468	63,438,232	25.825	4.793	4.775	4.803	4.738	4.803	13,298,569	4.7703	0.39%
1998-04-08	0	25.85	25.80	26.00	25.80	26.00	2,587,202	66,988,937	25.892	4.775	4.766	4.803	4.766	4.803	14,006,323	4.7828	-0.39%
1998-04-07	0	25.95	25.90	25.95	25.85	26.10	3,037,883	78,786,623	25.935	4.793	4.784	4.793	4.775	4.821	16,446,173	4.7906	0.00%
1998-04-03	0	25.95	25.90	25.95	25.85	26.30	5,228,571	135,909,744	25.994	4.793	4.784	4.793	4.775	4.858	28,305,890	4.8015	-0.95%
1998-04-02	0	26.20	26.20	26.25	26.05	26.60	5,617,399	147,361,520	26.233	4.840	4.840	4.849	4.812	4.913	30,410,886	4.8457	-0.95%
1998-04-01	0	26.45	26.45	26.60	26.30	26.50	3,532,476	93,494,018	26.467	4.886	4.886	4.913	4.858	4.895	19,123,748	4.8889	-0.56%
1998-03-31	0	26.60	26.60	26.65	26.55	26.75	4,028,500	107,359,670	26.650	4.913	4.913	4.923	4.904	4.941	21,809,071	4.9227	-0.93%
1998-03-30	0	26.85	26.80	26.90	26.80	27.10	2,172,697	58,539,134	26.943	4.960	4.950	4.969	4.950	5.006	11,762,319	4.9768	0.37%
1998-03-27	0	26.75	26.75	26.85	26.65	27.20	2,788,750	74,918,022	26.864	4.941	4.941	4.960	4.923	5.024	15,097,443	4.9623	-0.56%
1998-03-26	0	26.90	26.90	27.10	26.90	27.25	3,497,707	94,451,977	27.004	4.969	4.969	5.006	4.969	5.034	18,935,520	4.9881	-1.28%
1998-03-25	0	27.25	27.25	27.30	26.80	27.25	4,935,765	132,997,035	26.946	5.034	5.034	5.043	4.950	5.034	26,720,727	4.9773	1.49%
1998-03-24	0	26.85	26.85	26.95	26.65	26.95	2,015,287	54,062,793	26.826	4.960	4.960	4.978	4.923	4.978	10,910,150	4.9553	0.37%
1998-03-23	0	26.75	26.75	26.80	26.65	27.10	3,485,755	93,651,552	26.867	4.941	4.941	4.950	4.923	5.006	18,870,815	4.9628	-0.56%
1998-03-20	0	26.90	26.90	27.20	26.85	27.50	3,202,968	86,831,317	27.110	4.969	4.969	5.024	4.960	5.080	17,339,893	5.0076	0.19%
1998-03-19	0	26.85	26.85	27.30	26.70	27.30	2,383,900	64,333,565	26.987	4.960	4.960	5.043	4.932	5.043	12,905,708	4.9849	-0.74%
1998-03-18	0	27.05	27.05	27.15	26.80	27.65	2,280,200	61,657,005	27.040	4.997	4.997	5.015	4.950	5.107	12,344,308	4.9948	-2.17%
1998-03-17	0	27.65	27.60	27.65	27.50	27.75	1,802,119	49,785,735	27.626	5.107	5.098	5.107	5.080	5.126	9,756,123	5.1030	0.55%
1998-03-16	0	27.50	27.45	27.50	27.15	27.50	1,710,554	46,716,909	27.311	5.080	5.070	5.080	5.015	5.080	9,260,418	5.0448	0.00%
1998-03-13	0	27.50	27.45	27.50	26.80	27.60	3,617,300	99,128,020	27.404	5.080	5.070	5.080	4.950	5.098	19,582,960	5.0620	2.23%
1998-03-12	0	26.90	26.90	26.95	26.90	27.40	2,606,587	70,646,003	27.103	4.969	4.969	4.978	4.969	5.061	14,111,268	5.0064	-0.55%
1998-03-11	0	27.05	27.00	27.05	26.95	27.20	2,395,240	64,689,655	27.008	4.997	4.987	4.997	4.978	5.024	12,967,099	4.9888	0.00%
1998-03-10	0	27.05	26.95	27.05	26.75	27.20	2,422,372	65,030,520	26.846	4.997	4.978	4.997	4.941	5.024	13,113,984	4.9589	0.74%
1998-03-09	0	26.85	26.85	26.90	26.50	26.85	2,893,417	77,220,533	26.688	4.960	4.960	4.969	4.895	4.960	15,664,078	4.9298	-0.37%
1998-03-06	0	26.95	26.80	26.95	26.40	27.65	2,401,638	64,359,022	26.798	4.978	4.950	4.978	4.877	5.107	13,001,736	4.9500	0.94%
1998-03-05	0	26.70	26.70	26.75	26.60	26.90	4,413,500	117,910,455	26.716	4.932	4.932	4.941	4.913	4.969	23,893,344	4.9349	-1.48%
1998-03-04	0	27.10	27.05	27.20	27.00	27.40	2,934,603	79,645,686	27.140	5.006	4.997	5.024	4.987	5.061	15,887,046	5.0132	-1.09%
1998-03-03	0	27.40	27.30	27.40	26.70	27.40	1,246,800	33,812,135	27.119	5.061	5.043	5.061	4.932	5.061	6,749,795	5.0094	2.24%
1998-03-02	0	26.80	26.80	26.90	26.80	27.70	3,650,207	99,627,035	27.294	4.950	4.950	4.969	4.950	5.117	19,761,108	5.0416	-2.55%
1998-02-27	0	27.50	27.40	27.60	27.15	27.90	2,386,711	65,691,036	27.524	5.080	5.061	5.098	5.015	5.154	12,920,926	5.0841	0.18%
1998-02-26	0	27.45	27.30	27.55	27.05	27.80	3,867,593	105,892,726	27.379	5.070	5.043	5.089	4.997	5.135	20,937,970	5.0574	1.29%
1998-02-25	0	27.10	27.10	27.20	26.90	27.60	2,583,110	70,676,480	27.361	5.006	5.006	5.024	4.969	5.098	13,984,170	5.0540	-0.37%
1998-02-24	0	27.20	27.05	27.20	26.45	27.30	1,403,837	37,855,847	26.966	5.024	4.997	5.024	4.886	5.043	7,599,946	4.9811	-0.18%
1998-02-23	0	27.25	27.25	27.45	26.80	27.60	3,049,200	83,220,800	27.293	5.034	5.034	5.070	4.950	5.098	16,507,439	5.0414	1.87%
1998-02-20	0	26.75	26.60	26.75	26.05	26.85	2,572,070	68,002,796	26.439	4.941	4.913	4.941	4.812	4.960	13,924,403	4.8837	2.29%
1998-02-19	0	26.15	26.15	26.45	25.90	27.00	3,680,420	97,141,303	26.394	4.830	4.830	4.886	4.784	4.987	19,924,672	4.8754	-2.06%
1998-02-18	0	26.70	26.65	26.70	26.35	26.80	3,316,900	88,408,100	26.654	4.932	4.923	4.932	4.867	4.950	17,956,686	4.9234	-0.19%
1998-02-17	0	26.75	26.75	26.90	26.65	26.90	1,606,181	43,041,588	26.797	4.941	4.941	4.969	4.923	4.969	8,695,374	4.9499	-0.56%
1998-02-16	0	26.90	26.85	27.00	26.15	27.05	2,717,000	72,083,122	26.530	4.969	4.960	4.987	4.830	4.997	14,709,010	4.9006	0.56%
1998-02-13	0	26.75	26.60	26.75	26.10	26.95	3,873,071	101,765,436	26.275	4.941	4.913	4.941	4.821	4.978	20,967,626	4.8535	1.33%
1998-02-12	0	26.40	26.40	26.45	25.95	26.70	5,742,000	152,263,820	26.518	4.877	4.877	4.886	4.793	4.932	31,085,438	4.8982	-1.49%
1998-02-11	0	26.80	26.65	26.70	26.60	27.80	4,223,300	114,271,111	27.057	4.950	4.923	4.932	4.913	5.135	22,863,659	4.9979	-0.74%
1998-02-10	0	27.00	26.95	27.00	26.70	28.25	4,364,074	119,082,091	27.287	4.987	4.978	4.987	4.932	5.218	23,625,767	5.0403	-4.42%
1998-02-09	0	28.25	28.20	28.25	28.00	29.60	3,572,598	101,692,476	28.465	5.218	5.209	5.218	5.172	5.468	19,340,957	5.2579	-2.25%
1998-02-06	0	28.90	28.90	29.00	28.90	29.35	1,946,882	56,579,656	29.062	5.338	5.338	5.357	5.338	5.421	10,539,826	5.3682	0.17%
1998-02-05	0	28.85	28.80	29.00	28.30	29.30	1,969,995	56,448,211	28.654	5.329	5.320	5.357	5.227	5.412	10,664,953	5.2929	-0.69%
1998-02-04	0	29.05	28.70	29.05	28.70	30.40	1,760,295	52,153,173	29.628	5.366	5.301	5.366	5.301	5.615	9,529,701	5.4727	-0.51%
1998-02-03	0	29.20	29.20	29.80	28.40	30.50	3,946,156	117,808,719	29.854	5.394	5.394	5.505	5.246	5.634	21,363,286	5.5145	-4.26%
1998-02-02	0	30.50	29.70	30.50	28.00	30.80	12,480,081	370,307,327	29.672	5.634	5.486	5.634	5.172	5.689	67,563,355	5.4809	10.31%
1998-01-27	0	27.65	27.60	27.65	26.85	27.70	4,120,000	112,177,142	27.227	5.107	5.098	5.107	4.960	5.117	22,304,424	5.0294	2.41%
1998-01-26	0	27.00	27.05	27.20	26.70	28.00	7,088,250	192,939,824	27.220	4.987	4.997	5.024	4.932	5.172	38,373,625	5.0279	1.12%
1998-01-23	0	26.70	26.55	26.85	25.80	27.25	3,067,700	81,899,680	26.697	4.932	4.904	4.960	4.766	5.034	16,607,593	4.9315	2.10%
1998-01-22	0	26.15	26.15	26.20	25.65	26.80	2,225,331	58,552,956	26.312	4.830	4.830	4.840	4.738	4.950	12,047,264	4.8603	-4.91%
1998-01-21	0	27.50	27.40	27.50	27.20	28.50	7,584,100	209,614,405	27.639	5.080	5.061	5.080	5.024	5.264	41,058,006	5.1053	-3.85%
1998-01-20	0	28.60	28.20	28.65	27.95	29.20	10,088,333	285,892,033	28.339	5.283	5.209	5.292	5.163	5.394	54,615,160	5.2347	1.06%
1998-01-19	0	28.30	28.30	28.50	27.60	28.80	7,239,733	205,099,021	28.330	5.227	5.227	5.264	5.098	5.320	39,193,708	5.2330	3.66%
1998-01-16	0	27.30	27.30	27.50	26.00	27.60	7,573,501	205,330,911	27.112	5.043	5.043	5.080	4.803	5.098	41,000,626	5.0080	5.00%
1998-01-15	0	26.00	26.00	26.20	25.90	26.90	4,737,631	126,257,844	26.650	4.803	4.803	4.840	4.784	4.969	25,648,090	4.9227	-4.06%
1998-01-14	0	27.10	27.05	27.15	26.05	27.50	6,076,801	164,836,962	27.126	5.006	4.997	5.015	4.812	5.080	32,897,949	5.0106	4.43%
1998-01-13	0	25.95	25.90	26.00	24.50	26.05	5,291,442	134,363,097	25.393	4.793	4.784	4.803	4.526	4.812	28,646,254	4.6904	5.92%
1998-01-12	0	24.50	24.50	24.90	23.20	25.00	6,640,250	161,464,995	24.316	4.526	4.526	4.599	4.285	4.618	35,948,290	4.4916	-2.39%
1998-01-09	0	25.10	25.10	25.15	24.60	25.35	6,296,637	158,259,329	25.134	4.636	4.636	4.646	4.544	4.683	34,088,074	4.6427	-1.18%
1998-01-08	0	25.40	25.35	25.50	24.85	26.15	8,065,610	204,617,812	25.369	4.692	4.683	4.710	4.590	4.830	43,664,754	4.6861	1.20%
1998-01-07	0	25.10	25.10	25.15	24.80	27.50	6,347,500	162,699,773	25.632	4.636	4.636	4.646	4.581	5.080	34,363,430	4.7347	-8.73%
1998-01-06	0	27.50	27.45	27.50	26.80	27.50	3,877,220	105,057,933	27.096	5.080	5.070	5.080	4.950	5.080	20,990,087	5.0051	-0.18%
1998-01-05	0	27.55	27.50	27.60	27.50	28.80	3,900,469	110,406,264	28.306	5.089	5.080	5.098	5.080	5.320	21,115,950	5.2286	-4.17%
1998-01-02	0	28.75	28.75	28.80	28.50	29.45	2,310,800	66,780,708	28.899	5.311	5.311	5.320	5.264	5.440	12,509,967	5.3382	-2.38%
1997-12-31	0	29.45	29.00	29.55	28.90	29.80	2,918,700	85,891,565	29.428	5.440	5.357	5.458	5.338	5.505	15,800,952	5.4358	0.34%
1997-12-30	0	29.35	29.35	29.40	29.10	29.50	3,398,907	99,744,561	29.346	5.421	5.421	5.431	5.375	5.449	18,400,647	5.4207	1.73%
1997-12-29	0	28.85	28.85	28.95	28.75	29.10	2,300,963	66,649,762	28.966	5.329	5.329	5.348	5.311	5.375	12,456,712	5.3505	0.17%
1997-12-24	0	28.80	28.75	28.80	28.55	28.95	1,604,984	46,200,077	28.785	5.320	5.311	5.320	5.274	5.348	8,688,894	5.3171	0.35%
1997-12-23	0	28.70	28.70	28.75	28.15	29.10	4,616,078	131,930,600	28.581	5.301	5.301	5.311	5.200	5.375	24,990,039	5.2793	2.50%
1997-12-22	0	28.00	28.00	28.05	27.65	28.15	4,076,205	113,861,943	27.933	5.172	5.172	5.181	5.107	5.200	22,067,332	5.1598	0.36%
1997-12-19	0	27.90	27.90	28.10	27.10	28.45	4,348,709	121,018,929	27.829	5.154	5.154	5.191	5.006	5.255	23,542,585	5.1404	0.54%
1997-12-18	0	27.75	27.75	27.80	27.50	27.80	3,795,500	104,933,155	27.647	5.126	5.126	5.135	5.080	5.135	20,547,680	5.1068	-0.18%
1997-12-17	0	27.80	27.70	27.80	26.45	27.85	2,866,263	78,655,578	27.442	5.135	5.117	5.135	4.886	5.144	15,517,074	5.0690	5.10%
1997-12-16	0	26.45	26.45	26.60	26.00	26.70	3,140,500	82,686,843	26.329	4.886	4.886	4.913	4.803	4.932	17,001,710	4.8634	-0.56%
1997-12-15	0	26.60	26.50	26.60	25.80	26.70	4,188,757	110,140,524	26.294	4.913	4.895	4.913	4.766	4.932	22,676,654	4.8570	0.57%
1997-12-12	0	26.45	26.45	26.50	25.25	26.55	4,989,265	129,632,846	25.982	4.886	4.886	4.895	4.664	4.904	27,010,360	4.7994	0.95%
1997-12-11	0	26.20	26.15	26.25	25.95	27.15	7,377,500	193,570,000	26.238	4.840	4.830	4.849	4.793	5.015	39,939,537	4.8466	-7.26%
1997-12-10	0	28.25	28.20	28.25	28.20	28.90	2,023,000	57,973,728	28.657	5.218	5.209	5.218	5.209	5.338	10,951,905	5.2935	-2.92%
1997-12-09	0	29.10	29.10	29.20	28.85	29.80	1,873,811	55,079,577	29.394	5.375	5.375	5.394	5.329	5.505	10,144,242	5.4296	-2.84%
1997-12-08	0	29.95	29.95	30.00	29.60	30.30	3,154,321	94,863,706	30.074	5.532	5.532	5.542	5.468	5.597	17,076,533	5.5552	1.18%
1997-12-05	0	29.60	29.55	29.60	28.80	30.50	5,918,249	174,584,095	29.499	5.468	5.458	5.468	5.320	5.634	32,039,596	5.4490	3.68%
1997-12-04	0	28.55	28.55	28.60	28.30	28.70	2,517,119	71,738,871	28.500	5.274	5.274	5.283	5.227	5.301	13,626,915	5.2645	1.24%
1997-12-03	0	28.20	28.10	28.20	27.85	28.30	2,752,700	77,205,375	28.047	5.209	5.191	5.209	5.144	5.227	14,902,279	5.1808	1.26%
1997-12-02	0	27.85	27.85	28.05	27.10	28.35	6,371,282	177,914,161	27.924	5.144	5.144	5.181	5.006	5.237	34,492,179	5.1581	3.15%
1997-12-01	0	27.00	26.95	27.00	26.20	27.05	2,973,885	79,537,115	26.745	4.987	4.978	4.987	4.840	4.997	16,099,707	4.9403	3.25%
1997-11-28	0	26.15	26.15	26.20	26.10	26.55	3,561,999	93,716,773	26.310	4.830	4.830	4.840	4.821	4.904	19,283,577	4.8599	-1.32%
1997-11-27	0	26.50	26.35	26.75	26.20	26.85	2,206,302	58,799,486	26.651	4.895	4.867	4.941	4.840	4.960	11,944,247	4.9228	-0.75%
1997-11-26	0	26.70	26.70	26.80	26.20	26.85	1,695,767	45,239,094	26.678	4.932	4.932	4.950	4.840	4.960	9,180,366	4.9278	2.50%
1997-11-25	0	26.05	26.05	26.30	26.00	26.40	1,250,822	32,787,030	26.212	4.812	4.812	4.858	4.803	4.877	6,771,569	4.8419	-1.51%
1997-11-24	0	26.45	26.45	26.50	26.45	27.30	986,788	26,348,059	26.701	4.886	4.886	4.895	4.886	5.043	5,342,169	4.9321	-2.94%
1997-11-21	0	27.25	27.25	27.30	25.90	27.40	3,648,590	98,204,238	26.916	5.034	5.034	5.043	4.784	5.061	19,752,354	4.9718	6.03%
1997-11-20	0	25.70	25.55	25.60	25.40	25.75	1,972,566	50,491,097	25.597	4.747	4.720	4.729	4.692	4.756	10,678,871	4.7281	-0.58%
1997-11-19	0	25.85	25.80	26.00	25.40	26.60	2,782,150	71,552,066	25.718	4.775	4.766	4.803	4.692	4.913	15,061,712	4.7506	-2.45%
1997-11-18	0	26.50	26.50	26.55	26.50	27.10	1,501,230	40,353,718	26.880	4.895	4.895	4.904	4.895	5.006	8,127,202	4.9653	-2.03%
1997-11-17	0	27.05	27.00	27.05	26.75	27.80	2,864,055	78,101,424	27.270	4.997	4.987	4.997	4.941	5.135	15,505,121	5.0371	4.24%
1997-11-14	0	25.95	25.95	26.40	25.75	26.60	1,968,682	51,484,767	26.152	4.793	4.793	4.877	4.756	4.913	10,657,844	4.8307	1.76%
1997-11-13	0	25.50	25.50	26.30	24.80	26.35	2,689,654	68,724,732	25.552	4.710	4.710	4.858	4.581	4.867	14,560,967	4.7198	2.00%
1997-11-12	0	25.00	24.85	25.05	24.60	25.10	3,574,000	88,814,534	24.850	4.618	4.590	4.627	4.544	4.636	19,348,547	4.5902	-0.99%
1997-11-11	0	25.25	25.25	25.50	25.15	26.80	3,568,087	91,719,855	25.706	4.664	4.664	4.710	4.646	4.950	19,316,536	4.7483	1.00%
1997-11-10	0	25.00	24.95	25.00	24.30	25.80	3,862,200	96,402,454	24.961	4.618	4.609	4.618	4.489	4.766	20,908,774	4.6106	1.63%
1997-11-07	0	24.60	24.70	24.85	24.25	25.00	3,877,000	95,052,575	24.517	4.544	4.563	4.590	4.479	4.618	20,988,896	4.5287	-4.65%
1997-11-06	0	25.80	-	26.00	25.65	26.20	2,486,164	64,385,653	25.898	4.766	-	4.803	4.738	4.840	13,459,334	4.7837	0.78%
1997-11-05	0	25.60	25.60	26.00	25.45	26.60	4,469,184	116,996,979	26.179	4.729	4.729	4.803	4.701	4.913	24,194,800	4.8356	-4.48%
1997-11-04	0	26.80	26.70	26.80	26.40	28.45	4,078,100	112,572,780	27.604	4.950	4.932	4.950	4.877	5.255	22,077,591	5.0990	-3.25%
1997-11-03	0	27.70	27.70	27.90	26.30	28.40	6,500,855	181,343,500	27.895	5.117	5.117	5.154	4.858	5.246	35,193,648	5.1527	5.73%
1997-10-31	0	26.20	26.20	26.45	24.60	26.90	3,019,500	77,539,842	25.680	4.840	4.840	4.886	4.544	4.969	16,346,653	4.7435	3.76%
1997-10-30	0	25.25	25.20	25.25	24.80	25.75	6,258,000	157,701,801	25.200	4.664	4.655	4.664	4.581	4.756	33,878,905	4.6549	-1.94%
1997-10-29	0	25.75	25.25	25.40	23.65	26.10	9,583,800	239,477,725	24.988	4.756	4.664	4.692	4.369	4.821	51,883,772	4.6157	17.05%
1997-10-28	0	22.00	22.00	22.40	20.10	24.60	10,571,582	232,898,228	22.031	4.064	4.064	4.138	3.713	4.544	57,231,323	4.0694	-15.38%
1997-10-27	0	26.00	25.30	25.40	24.70	26.00	5,900,883	149,506,011	25.336	4.803	4.673	4.692	4.563	4.803	31,945,582	4.6800	-1.14%
1997-10-24	0	26.30	26.20	26.30	25.20	26.45	12,857,685	331,554,417	25.786	4.858	4.840	4.858	4.655	4.886	69,607,588	4.7632	0.38%
1997-10-23	0	26.20	26.20	26.40	24.20	26.90	9,920,500	251,381,700	25.340	4.840	4.840	4.877	4.470	4.969	53,706,563	4.6807	-2.96%
1997-10-22	0	27.00	27.05	27.10	26.30	27.50	5,931,862	160,329,796	27.029	4.987	4.997	5.006	4.858	5.080	32,113,293	4.9926	-0.37%
1997-10-21	0	27.10	27.10	27.15	26.90	27.60	4,214,101	114,556,648	27.184	5.006	5.006	5.015	4.969	5.098	22,813,858	5.0214	-2.34%
1997-10-20	0	27.75	27.75	27.80	27.65	28.10	2,409,000	67,021,846	27.821	5.126	5.126	5.135	5.107	5.191	13,041,592	5.1391	-1.60%
1997-10-17	0	28.20	28.20	28.40	27.90	28.80	935,610	26,310,224	28.121	5.209	5.209	5.246	5.154	5.320	5,065,107	5.1944	-2.08%
1997-10-16	0	28.80	28.30	28.40	27.50	28.80	2,528,850	70,625,038	27.928	5.320	5.227	5.246	5.080	5.320	13,690,423	5.1587	3.60%
1997-10-15	0	27.80	27.55	27.80	27.30	28.00	3,231,600	89,316,319	27.638	5.135	5.089	5.135	5.043	5.172	17,494,897	5.1053	-0.71%
1997-10-14	0	28.00	28.00	28.40	27.70	28.75	1,235,200	35,028,992	28.359	5.172	5.172	5.246	5.117	5.311	6,686,996	5.2384	-2.44%
1997-10-13	0	28.70	28.50	28.70	27.65	29.00	2,205,310	62,061,534	28.142	5.301	5.264	5.301	5.107	5.357	11,938,876	5.1983	-0.35%
1997-10-09	0	28.80	28.80	28.90	28.45	29.00	3,239,294	93,072,313	28.732	5.320	5.320	5.338	5.255	5.357	17,536,550	5.3073	-0.69%
1997-10-08	0	29.00	29.00	29.05	28.75	29.00	1,120,766	32,410,660	28.918	5.357	5.357	5.366	5.311	5.357	6,067,486	5.3417	0.00%
1997-10-07	0	29.00	28.95	29.00	28.80	29.05	3,115,946	90,268,894	28.970	5.357	5.348	5.357	5.320	5.366	16,868,782	5.3512	0.00%
1997-10-06	0	29.00	29.00	29.05	28.90	29.30	1,749,226	50,831,098	29.059	5.357	5.357	5.366	5.338	5.412	9,469,776	5.3677	-1.02%
1997-10-03	0	29.30	29.25	29.35	28.75	29.40	2,723,539	78,991,235	29.003	5.412	5.403	5.421	5.311	5.431	14,744,410	5.3574	1.74%
1997-09-30	0	28.80	28.80	28.85	28.50	29.20	1,034,000	29,899,875	28.917	5.320	5.320	5.329	5.264	5.394	5,597,761	5.3414	0.52%
1997-09-29	0	28.65	28.60	28.65	28.45	28.85	1,221,200	35,001,521	28.662	5.292	5.283	5.292	5.255	5.329	6,611,205	5.2943	-0.69%
1997-09-26	0	28.85	28.80	28.85	28.55	28.85	1,567,694	44,831,279	28.597	5.329	5.320	5.329	5.274	5.329	8,487,018	5.2823	0.17%
1997-09-25	0	28.80	28.80	28.90	27.90	29.00	2,157,000	60,542,670	28.068	5.320	5.320	5.338	5.154	5.357	11,677,341	5.1846	2.31%
1997-09-24	0	28.15	28.15	28.20	27.80	28.20	1,701,166	47,618,402	27.992	5.200	5.200	5.209	5.135	5.209	9,209,594	5.1705	1.08%
1997-09-23	0	27.85	27.85	28.00	27.60	28.05	1,533,088	42,646,403	27.817	5.144	5.144	5.172	5.098	5.181	8,299,671	5.1383	-0.54%
1997-09-22	0	28.00	28.00	28.10	27.50	28.35	1,869,000	51,972,413	27.808	5.172	5.172	5.191	5.080	5.237	10,118,196	5.1365	-1.58%
1997-09-19	0	28.45	28.35	28.45	28.05	28.65	3,649,665	103,444,891	28.344	5.255	5.237	5.255	5.181	5.292	19,758,174	5.2355	1.26%
1997-09-18	0	28.60	28.60	28.65	28.00	28.80	3,495,720	98,935,043	28.302	5.190	5.190	5.199	5.081	5.226	19,264,930	5.1355	0.53%
1997-09-16	0	28.45	28.45	28.50	28.35	28.60	2,172,200	61,888,759	28.491	5.162	5.162	5.171	5.144	5.190	11,971,005	5.1699	-0.18%
1997-09-15	0	28.50	28.50	28.65	28.50	28.90	4,518,000	129,113,200	28.578	5.171	5.171	5.199	5.171	5.244	24,898,720	5.1855	0.18%
1997-09-12	0	28.45	28.45	28.50	27.50	28.65	2,471,971	69,147,174	27.972	5.162	5.162	5.171	4.990	5.199	13,623,044	5.0758	0.00%
1997-09-11	0	28.45	28.45	28.55	28.30	29.05	4,245,810	120,912,936	28.478	5.162	5.162	5.181	5.135	5.271	23,398,680	5.1675	-2.90%
1997-09-10	0	29.30	29.30	29.35	29.30	29.70	1,864,372	54,935,252	29.466	5.317	5.317	5.326	5.317	5.389	10,274,563	5.3467	-1.51%
1997-09-09	0	29.75	29.55	29.75	29.15	29.75	2,722,500	80,273,275	29.485	5.398	5.362	5.398	5.289	5.398	15,003,711	5.3502	2.94%
1997-09-08	0	28.90	28.85	29.00	28.40	29.00	3,021,300	86,671,685	28.687	5.244	5.235	5.262	5.153	5.262	16,650,399	5.2054	1.76%
1997-09-05	0	28.40	28.35	28.40	28.25	28.65	3,753,900	106,728,854	28.431	5.153	5.144	5.153	5.126	5.199	20,687,761	5.1590	-0.53%
1997-09-04	0	28.55	28.45	28.55	28.25	29.90	4,655,714	134,412,798	28.871	5.181	5.162	5.181	5.126	5.426	25,657,663	5.2387	-4.83%
1997-09-03	0	30.00	30.00	30.10	27.95	30.00	4,744,100	135,256,855	28.511	5.444	5.444	5.462	5.072	5.444	26,144,758	5.1734	7.91%
1997-09-02	0	27.80	27.80	28.00	26.50	27.80	5,487,355	148,814,849	27.120	5.044	5.044	5.081	4.809	5.044	30,240,840	4.9210	3.15%
1997-09-01	0	26.95	26.95	27.00	26.80	27.15	3,869,000	104,402,100	26.984	4.890	4.890	4.899	4.863	4.927	21,322,078	4.8964	-0.55%
1997-08-29	0	27.10	27.10	27.15	26.40	27.65	5,714,231	154,023,703	26.954	4.917	4.917	4.927	4.790	5.017	31,491,155	4.8910	-2.69%
1997-08-28	0	27.85	27.85	28.00	27.40	28.80	3,930,384	109,821,943	27.942	5.054	5.054	5.081	4.972	5.226	21,660,366	5.0702	-2.96%
1997-08-27	0	28.70	28.70	28.90	28.30	28.90	2,257,800	64,206,185	28.437	5.208	5.208	5.244	5.135	5.244	12,442,747	5.1601	0.88%
1997-08-26	0	28.45	28.45	28.50	28.35	28.60	1,463,000	41,645,400	28.466	5.162	5.162	5.171	5.144	5.190	8,062,600	5.1653	-0.18%
1997-08-25	0	28.50	28.45	28.50	28.25	28.70	2,930,533	83,270,895	28.415	5.171	5.162	5.171	5.126	5.208	16,150,182	5.1560	1.06%
1997-08-22	0	28.20	28.20	28.25	28.00	28.75	5,583,600	159,038,060	28.483	5.117	5.117	5.126	5.081	5.217	30,771,247	5.1684	-1.74%
1997-08-21	0	28.70	-	28.70	28.70	29.80	2,836,700	83,207,535	29.333	5.208	-	5.208	5.208	5.407	15,633,068	5.3225	-2.38%
1997-08-20	0	29.40	29.40	29.50	29.40	30.00	3,010,000	88,964,253	29.556	5.335	5.335	5.353	5.335	5.444	16,588,125	5.3631	-0.17%
1997-08-19	0	29.45	29.35	29.50	28.75	29.85	4,851,800	143,070,768	29.488	5.344	5.326	5.353	5.217	5.416	26,738,294	5.3508	-2.48%
1997-08-15	0	30.20	30.00	30.10	29.90	30.60	4,562,681	137,693,108	30.178	5.480	5.444	5.462	5.426	5.553	25,144,957	5.4760	-1.31%
1997-08-14	0	30.60	30.50	30.60	30.50	30.80	1,220,147	37,436,024	30.682	5.553	5.534	5.553	5.534	5.589	6,724,236	5.5673	-0.65%
1997-08-13	0	30.80	30.80	31.00	30.70	31.10	1,689,868	52,262,345	30.927	5.589	5.589	5.625	5.571	5.643	9,312,871	5.6118	0.33%
1997-08-12	0	30.70	30.70	30.80	30.60	31.30	1,426,000	43,921,614	30.801	5.571	5.571	5.589	5.553	5.680	7,858,693	5.5889	-0.32%
1997-08-11	0	30.80	30.80	30.90	30.80	31.50	1,066,962	33,353,730	31.260	5.589	5.589	5.607	5.589	5.716	5,880,033	5.6724	-1.91%
1997-08-08	0	31.40	31.40	31.50	31.20	32.00	3,194,637	100,766,371	31.542	5.698	5.698	5.716	5.661	5.807	17,605,660	5.7235	0.00%
1997-08-07	0	31.40	31.40	31.50	30.70	31.50	2,341,707	72,808,643	31.092	5.698	5.698	5.716	5.571	5.716	12,905,159	5.6418	1.95%
1997-08-06	0	30.80	30.70	30.80	30.60	31.30	1,810,830	55,794,153	30.811	5.589	5.571	5.589	5.553	5.680	9,979,493	5.5909	-0.65%
1997-08-05	0	31.00	30.90	31.00	30.80	31.50	2,166,888	67,372,604	31.092	5.625	5.607	5.625	5.589	5.716	11,941,730	5.6418	-0.64%
1997-08-04	0	31.20	31.20	31.40	31.20	31.70	1,518,002	47,729,562	31.442	5.661	5.661	5.698	5.661	5.752	8,365,717	5.7054	-0.95%
1997-08-01	0	31.50	31.50	31.60	31.50	32.00	1,427,620	45,338,156	31.758	5.716	5.716	5.734	5.716	5.807	7,867,621	5.7626	-0.32%
1997-07-31	0	31.60	31.60	31.80	31.40	31.80	2,596,200	82,138,851	31.638	5.734	5.734	5.770	5.698	5.770	14,307,671	5.7409	0.96%
1997-07-30	0	31.30	31.30	31.40	31.10	31.50	2,839,459	89,353,645	31.469	5.680	5.680	5.698	5.643	5.716	15,648,273	5.7101	-0.32%
1997-07-29	0	31.40	31.40	31.50	31.30	32.30	1,256,082	39,970,092	31.821	5.698	5.698	5.716	5.680	5.861	6,922,274	5.7741	-2.79%
1997-07-28	0	32.30	32.30	32.40	31.70	32.30	2,232,066	71,599,248	32.078	5.861	5.861	5.879	5.752	5.861	12,300,927	5.8206	1.25%
1997-07-25	0	31.90	31.80	31.90	31.30	32.50	2,438,038	77,560,463	31.813	5.788	5.770	5.788	5.680	5.897	13,436,039	5.7726	-1.85%
1997-07-24	0	32.50	32.10	32.40	32.00	32.70	3,763,881	121,385,943	32.250	5.897	5.825	5.879	5.807	5.934	20,742,767	5.8520	2.20%
1997-07-23	0	31.80	31.70	31.80	31.60	32.20	2,239,259	71,263,433	31.825	5.770	5.752	5.770	5.734	5.843	12,340,567	5.7747	0.63%
1997-07-22	0	31.60	31.50	31.60	30.50	31.80	2,774,880	87,173,342	31.415	5.734	5.716	5.734	5.534	5.770	15,292,377	5.7004	2.93%
1997-07-21	0	30.70	30.60	30.80	30.50	31.10	1,744,268	53,809,788	30.849	5.571	5.553	5.589	5.534	5.643	9,612,670	5.5978	-0.65%
1997-07-18	0	30.90	30.80	31.00	30.70	31.20	936,612	28,930,602	30.889	5.607	5.589	5.625	5.571	5.661	5,161,673	5.6049	-0.32%
1997-07-17	0	31.00	31.00	31.40	30.40	31.40	1,438,628	44,281,006	30.780	5.625	5.625	5.698	5.516	5.698	7,928,286	5.5852	-1.27%
1997-07-16	0	31.40	-	31.40	31.40	32.00	1,658,772	52,760,764	31.807	5.698	-	5.698	5.698	5.807	9,141,501	5.7716	-1.88%
1997-07-15	0	32.00	31.90	32.00	31.50	32.40	4,818,313	154,367,675	32.038	5.807	5.788	5.807	5.716	5.879	26,553,747	5.8134	1.59%
1997-07-14	0	31.50	31.40	31.50	30.20	31.80	3,421,257	106,719,366	31.193	5.716	5.698	5.716	5.480	5.770	18,854,564	5.6601	4.65%
1997-07-11	0	30.10	30.00	30.10	29.20	30.50	3,013,118	89,652,487	29.754	5.462	5.444	5.462	5.298	5.534	16,605,308	5.3990	3.08%
1997-07-10	0	29.20	29.15	29.20	28.95	29.50	2,956,925	86,360,202	29.206	5.298	5.289	5.298	5.253	5.353	16,295,628	5.2996	-0.68%
1997-07-09	0	29.40	29.30	29.35	29.35	30.40	2,281,700	68,404,749	29.980	5.335	5.317	5.326	5.326	5.516	12,574,460	5.4400	-3.29%
1997-07-08	0	30.40	30.40	30.50	29.95	30.50	2,219,671	67,194,516	30.272	5.516	5.516	5.534	5.435	5.534	12,232,618	5.4931	1.50%
1997-07-07	0	29.95	29.95	30.00	29.95	31.00	1,898,820	57,801,015	30.440	5.435	5.435	5.444	5.435	5.625	10,464,406	5.5236	-0.17%
1997-07-04	0	30.00	29.95	30.00	29.60	31.90	4,062,912	124,287,461	30.591	5.444	5.435	5.444	5.371	5.788	22,390,728	5.5508	-5.96%
1997-07-03	0	31.90	32.00	32.10	31.20	32.30	2,341,282	74,214,314	31.698	5.788	5.807	5.825	5.661	5.861	12,902,817	5.7518	2.24%
1997-06-27	0	31.20	31.20	31.40	30.90	31.60	2,820,689	87,811,620	31.131	5.661	5.661	5.698	5.607	5.734	15,544,831	5.6489	-1.27%
1997-06-26	0	31.60	31.60	31.80	31.30	31.80	3,510,983	110,838,767	31.569	5.734	5.734	5.770	5.680	5.770	19,349,045	5.7284	-0.94%
1997-06-25	0	31.90	31.70	31.90	31.70	32.80	1,930,297	62,307,617	32.279	5.788	5.752	5.788	5.752	5.952	10,637,876	5.8571	-2.15%
1997-06-24	0	32.60	32.50	32.60	32.40	33.10	2,074,801	67,879,659	32.716	5.915	5.897	5.915	5.879	6.006	11,434,239	5.9365	-1.51%
1997-06-23	0	33.10	33.00	33.20	32.50	33.40	4,113,214	135,201,601	32.870	6.006	5.988	6.024	5.897	6.061	22,667,943	5.9644	1.22%
1997-06-20	0	32.70	32.50	32.70	32.30	32.80	4,327,947	140,670,601	32.503	5.934	5.897	5.934	5.861	5.952	23,851,337	5.8978	1.24%
1997-06-19	0	32.30	32.30	32.50	31.50	32.80	4,902,556	158,261,854	32.281	5.861	5.861	5.897	5.716	5.952	27,018,010	5.8576	0.62%
1997-06-18	0	32.10	32.10	32.20	31.10	32.50	7,519,040	240,736,306	32.017	5.825	5.825	5.843	5.643	5.897	41,437,466	5.8096	-1.83%
1997-06-17	0	32.70	32.80	32.90	30.90	32.90	12,133,023	390,448,370	32.181	5.934	5.952	5.970	5.607	5.970	66,865,150	5.8393	5.83%
1997-06-16	0	30.90	30.80	30.90	29.45	30.90	4,903,942	150,049,815	30.598	5.607	5.589	5.607	5.344	5.607	27,025,649	5.5521	4.92%
1997-06-13	0	29.45	29.50	29.60	29.10	29.80	2,896,613	85,674,152	29.577	5.344	5.353	5.371	5.280	5.407	15,963,249	5.3670	-0.34%
1997-06-12	0	29.55	29.50	29.55	29.55	30.40	3,804,319	114,115,622	29.996	5.362	5.353	5.362	5.362	5.516	20,965,621	5.4430	-1.83%
1997-06-11	0	30.10	30.10	30.40	28.85	30.80	12,358,734	370,460,623	29.976	5.462	5.462	5.516	5.235	5.589	68,109,044	5.4392	3.79%
1997-06-10	0	29.00	28.80	29.00	28.45	29.05	3,767,671	108,609,924	28.827	5.262	5.226	5.262	5.162	5.271	20,763,653	5.2308	1.75%
1997-06-06	0	28.50	28.45	28.50	28.30	29.10	2,892,575	82,508,085	28.524	5.171	5.162	5.171	5.135	5.280	15,940,995	5.1758	-0.52%
1997-06-05	0	28.65	28.60	28.75	28.60	29.20	2,816,070	81,707,674	29.015	5.199	5.190	5.217	5.190	5.298	15,519,376	5.2649	-2.05%
1997-06-04	0	29.25	29.20	29.40	29.05	29.70	4,197,361	123,556,428	29.437	5.308	5.298	5.335	5.271	5.389	23,131,677	5.3414	0.69%
1997-06-03	0	29.05	29.00	29.05	28.70	29.60	5,823,139	169,045,627	29.030	5.271	5.262	5.271	5.208	5.371	32,091,348	5.2676	0.87%
1997-06-02	0	28.80	28.75	28.80	27.90	28.80	6,288,588	178,315,076	28.355	5.226	5.217	5.226	5.063	5.226	34,656,439	5.1452	3.23%
1997-05-30	0	27.90	27.80	27.90	27.50	27.90	1,491,608	41,403,109	27.757	5.063	5.044	5.063	4.990	5.063	8,220,259	5.0367	1.27%
1997-05-29	0	27.55	27.55	27.65	27.50	27.80	3,363,445	92,868,108	27.611	4.999	4.999	5.017	4.990	5.044	18,535,962	5.0102	-0.90%
1997-05-28	0	27.80	27.75	27.80	27.70	27.95	2,651,959	73,888,075	27.862	5.044	5.035	5.044	5.026	5.072	14,614,959	5.0556	-0.18%
1997-05-27	0	27.85	27.85	27.90	27.70	28.00	3,082,806	85,975,894	27.889	5.054	5.054	5.063	5.026	5.081	16,989,359	5.0606	0.36%
1997-05-26	0	27.75	27.70	27.75	27.15	27.75	1,351,250	37,151,316	27.494	5.035	5.026	5.035	4.927	5.035	7,446,745	4.9889	2.40%
1997-05-23	0	27.10	27.05	27.15	26.95	27.15	2,757,311	74,659,591	27.077	4.917	4.908	4.927	4.890	4.927	15,195,555	4.9133	-0.18%
1997-05-22	0	27.15	27.10	27.20	27.10	27.60	1,837,801	50,268,553	27.353	4.927	4.917	4.936	4.917	5.008	10,128,130	4.9633	-1.81%
1997-05-21	0	27.65	27.60	27.65	27.60	27.75	2,026,490	56,112,582	27.690	5.017	5.008	5.017	5.008	5.035	11,167,996	5.0244	-0.18%
1997-05-20	0	27.70	27.70	27.75	27.50	27.75	1,924,817	53,143,445	27.610	5.026	5.026	5.035	4.990	5.035	10,607,676	5.0099	0.73%
1997-05-19	0	27.50	27.40	27.50	27.40	27.65	836,642	23,062,917	27.566	4.990	4.972	4.990	4.972	5.017	4,610,738	5.0020	-0.54%
1997-05-16	0	27.65	27.65	27.70	27.25	27.70	1,314,924	36,238,337	27.559	5.017	5.017	5.026	4.945	5.026	7,246,553	5.0008	-0.54%
1997-05-15	0	27.80	27.50	27.70	27.55	28.20	1,232,209	34,310,087	27.844	5.044	4.990	5.026	4.999	5.117	6,790,710	5.0525	-1.42%
1997-05-14	0	28.20	28.10	28.30	27.55	28.35	2,679,246	74,596,936	27.843	5.117	5.099	5.135	4.999	5.144	14,765,338	5.0522	2.36%
1997-05-13	0	27.55	-	27.55	27.50	27.70	1,157,898	31,944,384	27.588	4.999	-	4.999	4.990	5.026	6,381,182	5.0060	-0.54%
1997-05-12	0	27.70	27.75	27.80	27.55	27.90	2,601,701	72,034,950	27.688	5.026	5.035	5.044	4.999	5.063	14,337,987	5.0241	0.36%
1997-05-09	0	27.60	27.55	27.60	27.25	27.65	3,408,923	93,845,818	27.529	5.008	4.999	5.008	4.945	5.017	18,786,591	4.9954	1.85%
1997-05-08	0	27.10	27.05	27.10	26.95	27.10	1,795,912	48,529,555	27.022	4.917	4.908	4.917	4.890	4.917	9,897,280	4.9033	0.00%
1997-05-07	0	27.10	27.00	27.20	26.90	27.20	3,226,784	87,287,948	27.051	4.917	4.899	4.936	4.881	4.936	17,782,823	4.9086	0.74%
1997-05-06	0	26.90	26.90	26.95	26.25	26.90	2,611,510	69,457,220	26.597	4.881	4.881	4.890	4.763	4.881	14,392,044	4.8261	2.48%
1997-05-05	0	26.25	26.20	26.25	26.20	26.40	2,008,300	52,792,365	26.287	4.763	4.754	4.763	4.754	4.790	11,067,751	4.7699	0.00%
1997-05-02	0	26.25	26.20	26.25	26.20	26.90	1,805,891	47,665,130	26.394	4.763	4.754	4.763	4.754	4.881	9,952,274	4.7894	-1.13%
1997-05-01	0	26.55	26.55	26.60	26.45	26.60	496,975	13,208,107	26.577	4.818	4.818	4.827	4.799	4.827	2,738,832	4.8225	-0.28%
1997-04-30	0	27.40	27.35	27.40	27.15	27.40	1,731,820	47,325,400	27.327	4.831	4.822	4.831	4.787	4.831	9,821,877	4.8184	1.29%
1997-04-29	0	27.05	27.00	27.10	27.00	27.15	2,688,365	72,702,356	27.043	4.770	4.761	4.778	4.761	4.787	15,246,845	4.7684	0.19%
1997-04-28	0	27.00	26.95	27.00	26.80	27.00	961,090	25,816,209	26.861	4.761	4.752	4.761	4.725	4.761	5,450,744	4.7363	0.37%
1997-04-25	0	26.90	26.85	26.90	26.80	26.90	1,204,701	32,338,561	26.844	4.743	4.734	4.743	4.725	4.743	6,832,364	4.7331	0.19%
1997-04-24	0	26.85	26.85	27.00	26.85	27.00	832,328	22,396,387	26.908	4.734	4.734	4.761	4.734	4.761	4,720,481	4.7445	-0.92%
1997-04-23	0	27.10	27.05	27.15	27.00	27.30	870,857	23,664,320	27.174	4.778	4.770	4.787	4.761	4.814	4,938,995	4.7913	0.93%
1997-04-22	0	26.85	26.85	27.00	26.70	27.00	1,476,967	39,652,701	26.847	4.734	4.734	4.761	4.708	4.761	8,376,499	4.7338	0.19%
1997-04-21	0	26.80	26.85	27.00	26.75	27.15	869,371	23,499,877	27.031	4.725	4.734	4.761	4.717	4.787	4,930,567	4.7662	-1.11%
1997-04-18	0	27.10	27.05	27.10	26.85	27.10	410,000	11,067,900	26.995	4.778	4.770	4.778	4.734	4.778	2,325,282	4.7598	0.37%
1997-04-17	0	27.00	26.95	27.20	26.95	27.35	1,278,860	34,702,439	27.135	4.761	4.752	4.796	4.752	4.822	7,252,951	4.7846	-1.28%
1997-04-16	0	27.35	27.35	27.45	27.35	27.70	1,521,213	41,774,187	27.461	4.822	4.822	4.840	4.822	4.884	8,627,437	4.8420	-0.36%
1997-04-15	0	27.45	27.45	27.50	27.00	27.45	1,298,433	35,318,241	27.201	4.840	4.840	4.849	4.761	4.840	7,363,958	4.7961	0.55%
1997-04-14	0	27.30	27.30	27.40	27.20	27.45	1,434,470	39,203,107	27.329	4.814	4.814	4.831	4.796	4.840	8,135,481	4.8188	-0.73%
1997-04-11	0	27.50	27.45	27.50	27.40	27.55	1,175,605	32,335,096	27.505	4.849	4.840	4.849	4.831	4.858	6,667,349	4.8498	-0.18%
1997-04-10	0	27.55	27.55	27.60	27.30	27.60	1,825,432	50,100,145	27.446	4.858	4.858	4.867	4.814	4.867	10,352,790	4.8393	0.55%
1997-04-09	0	27.40	27.35	27.40	27.30	27.40	765,685	20,926,836	27.331	4.831	4.822	4.831	4.814	4.831	4,342,521	4.8191	0.37%
1997-04-08	0	27.30	27.25	27.35	27.20	27.35	1,074,913	29,320,240	27.277	4.814	4.805	4.822	4.796	4.822	6,096,282	4.8095	0.00%
1997-04-07	0	27.30	27.30	27.35	27.25	27.40	1,662,466	45,322,809	27.262	4.814	4.814	4.822	4.805	4.831	9,428,542	4.8070	0.74%
1997-04-04	0	27.10	27.10	27.15	26.80	27.20	1,045,115	28,258,341	27.038	4.778	4.778	4.787	4.725	4.796	5,927,285	4.7675	1.12%
1997-04-03	0	26.80	26.80	26.90	26.75	27.10	2,787,705	74,933,071	26.880	4.725	4.725	4.743	4.717	4.778	15,810,244	4.7395	0.00%
1997-04-02	0	26.80	26.75	26.85	26.65	26.90	2,213,137	59,304,303	26.796	4.725	4.717	4.734	4.699	4.743	12,551,628	4.7248	-0.19%
1997-04-01	0	26.85	26.65	26.85	26.30	26.85	2,410,421	64,155,061	26.616	4.734	4.699	4.734	4.637	4.734	13,670,508	4.6930	-1.83%
1997-03-27	0	27.35	27.30	27.35	27.05	27.50	1,963,493	53,701,832	27.350	4.822	4.814	4.822	4.770	4.849	11,135,792	4.8225	-0.36%
1997-03-26	0	27.45	27.45	27.50	27.15	27.50	1,706,086	46,717,572	27.383	4.840	4.840	4.849	4.787	4.849	9,675,929	4.8282	-0.18%
1997-03-25	0	27.50	27.35	27.50	27.40	27.55	1,538,073	42,194,458	27.433	4.849	4.822	4.849	4.831	4.858	8,723,057	4.8371	0.18%
1997-03-24	0	27.45	27.45	27.50	27.30	27.50	1,970,371	53,998,866	27.405	4.840	4.840	4.849	4.814	4.849	11,174,800	4.8322	0.18%
1997-03-21	0	27.40	27.40	27.45	27.00	27.45	3,325,924	90,695,499	27.269	4.831	4.831	4.840	4.761	4.840	18,862,709	4.8082	0.00%
1997-03-20	0	27.40	27.30	27.45	26.80	27.45	4,619,784	125,512,218	27.168	4.831	4.814	4.840	4.725	4.840	26,200,731	4.7904	2.24%
1997-03-19	0	26.80	26.75	26.80	26.65	26.85	2,551,000	68,231,604	26.747	4.725	4.717	4.725	4.699	4.734	14,467,790	4.7161	-0.56%
1997-03-18	0	26.95	26.90	26.95	26.80	27.45	2,473,720	66,931,451	27.057	4.752	4.743	4.752	4.725	4.840	14,029,503	4.7708	-1.82%
1997-03-17	0	27.45	27.35	27.45	27.20	27.50	2,945,053	80,586,755	27.363	4.840	4.822	4.840	4.796	4.849	16,702,630	4.8248	0.73%
1997-03-14	0	27.25	27.20	27.25	26.80	27.25	17,997,997	489,195,724	27.181	4.805	4.796	4.805	4.725	4.805	102,074,185	4.7926	1.30%
1997-03-13	0	26.90	26.85	26.90	26.50	27.10	3,438,913	92,378,281	26.863	4.743	4.734	4.743	4.673	4.778	19,503,517	4.7365	0.75%
1997-03-12	0	26.70	26.70	26.80	26.70	26.85	2,082,552	55,790,768	26.790	4.708	4.708	4.725	4.708	4.734	11,811,025	4.7236	-0.74%
1997-03-11	0	26.90	26.85	26.90	26.80	27.00	1,713,595	46,103,767	26.905	4.743	4.734	4.743	4.725	4.761	9,718,516	4.7439	0.00%
1997-03-10	0	26.90	26.85	26.90	26.60	26.90	3,328,308	89,061,180	26.759	4.743	4.734	4.743	4.690	4.743	18,876,230	4.7182	0.75%
1997-03-07	0	26.70	26.70	26.75	26.50	26.75	1,225,133	32,634,216	26.637	4.708	4.708	4.717	4.673	4.717	6,948,243	4.6968	0.56%
1997-03-06	0	26.55	-	26.40	26.40	26.85	1,748,017	46,657,964	26.692	4.681	-	4.655	4.655	4.734	9,913,737	4.7064	-0.38%
1997-03-05	0	26.65	26.55	26.65	26.60	26.90	3,625,292	96,697,279	26.673	4.699	4.681	4.699	4.690	4.743	20,560,550	4.7030	-0.74%
1997-03-04	0	26.85	26.80	26.85	26.70	26.85	1,069,990	28,658,463	26.784	4.734	4.725	4.734	4.708	4.734	6,068,362	4.7226	0.19%
1997-03-03	0	26.80	26.80	26.85	26.60	26.80	1,496,885	39,984,921	26.712	4.725	4.725	4.734	4.690	4.725	8,489,462	4.7099	0.00%
1997-02-28	0	26.80	26.75	26.80	26.70	27.35	1,800,888	48,549,617	26.959	4.725	4.717	4.725	4.708	4.822	10,213,591	4.7534	-2.01%
1997-02-27	0	27.35	27.25	27.40	26.95	27.40	3,132,972	85,231,196	27.205	4.822	4.805	4.831	4.752	4.831	17,768,397	4.7968	0.92%
1997-02-26	0	27.10	27.10	27.20	26.80	27.15	773,681	20,880,068	26.988	4.778	4.778	4.796	4.725	4.787	4,387,869	4.7586	1.50%
1997-02-25	0	26.70	26.70	26.80	26.70	26.90	951,482	25,463,900	26.762	4.708	4.708	4.725	4.708	4.743	5,396,253	4.7188	-0.74%
1997-02-24	0	26.90	26.85	26.90	26.85	26.95	685,997	18,448,183	26.893	4.743	4.734	4.743	4.734	4.752	3,890,577	4.7418	0.00%
1997-02-21	0	26.90	26.85	26.90	26.85	27.00	1,762,064	47,432,770	26.919	4.743	4.734	4.743	4.734	4.761	9,993,404	4.7464	0.00%
1997-02-20	0	26.90	26.85	26.90	26.60	27.00	1,038,620	27,881,154	26.844	4.743	4.734	4.743	4.690	4.761	5,890,449	4.7333	0.75%
1997-02-19	0	26.70	26.65	26.70	26.60	26.95	2,147,607	57,556,001	26.800	4.708	4.699	4.708	4.690	4.752	12,179,979	4.7255	-0.19%
1997-02-18	0	26.75	26.75	26.80	26.50	26.80	2,282,214	60,975,824	26.718	4.717	4.717	4.725	4.673	4.725	12,943,392	4.7110	-0.56%
1997-02-17	0	26.90	26.85	26.90	26.85	27.05	1,640,433	43,985,206	26.813	4.743	4.734	4.743	4.734	4.770	9,303,583	4.7278	0.00%
1997-02-14	0	26.90	26.90	26.95	26.40	27.15	4,184,390	112,014,660	26.770	4.743	4.743	4.752	4.655	4.787	23,731,430	4.7201	0.00%
1997-02-13	0	26.90	-	26.80	26.80	27.30	2,615,697	71,056,871	27.166	4.743	-	4.725	4.725	4.814	14,834,714	4.7899	-0.37%
1997-02-12	0	27.00	27.00	27.05	26.95	27.15	1,349,700	36,522,790	27.060	4.761	4.761	4.770	4.752	4.787	7,654,714	4.7713	-1.10%
1997-02-11	0	27.30	27.00	27.30	26.80	27.70	1,903,525	52,453,455	27.556	4.814	4.761	4.814	4.725	4.884	10,795,688	4.8587	-0.91%
1997-02-10	0	27.55	-	27.40	27.40	28.00	3,327,405	92,486,315	27.795	4.858	-	4.831	4.831	4.937	18,871,108	4.9009	-1.25%
1997-02-05	0	27.90	27.85	27.90	27.45	27.90	3,397,415	94,402,388	27.787	4.919	4.911	4.919	4.840	4.919	19,268,165	4.8994	1.45%
1997-02-04	0	27.50	27.45	27.50	27.50	27.65	3,165,341	87,233,345	27.559	4.849	4.840	4.849	4.849	4.875	17,951,976	4.8593	-0.54%
1997-02-03	0	27.65	27.60	27.65	27.50	27.85	4,168,885	115,223,641	27.639	4.875	4.867	4.875	4.849	4.911	23,643,494	4.8734	0.36%
1997-01-31	0	27.55	27.45	27.55	26.95	27.65	10,097,614	276,456,511	27.378	4.858	4.840	4.858	4.752	4.875	57,267,801	4.8274	2.99%
1997-01-30	0	26.75	26.70	26.75	26.75	26.95	5,281,458	141,714,339	26.832	4.717	4.708	4.717	4.717	4.752	29,953,362	4.7312	0.00%
1997-01-29	0	26.75	26.70	26.75	26.70	27.05	4,328,557	116,124,338	26.827	4.717	4.708	4.717	4.708	4.770	24,549,061	4.7303	-0.19%
1997-01-28	0	26.80	26.75	26.80	26.75	27.10	4,260,257	114,490,471	26.874	4.725	4.717	4.725	4.717	4.778	24,161,703	4.7385	0.00%
1997-01-27	0	26.80	26.80	26.85	26.70	26.80	2,420,511	64,809,880	26.775	4.725	4.725	4.734	4.708	4.725	13,727,732	4.7211	0.00%
1997-01-24	0	26.80	26.80	26.85	26.60	26.85	3,936,611	105,152,504	26.711	4.725	4.725	4.734	4.690	4.734	22,326,171	4.7098	-0.74%
1997-01-23	0	27.00	26.95	27.00	26.85	27.05	2,220,135	59,905,122	26.983	4.761	4.752	4.761	4.734	4.770	12,591,316	4.7577	0.00%
1997-01-22	0	27.00	26.95	27.00	26.90	27.25	1,562,862	42,312,508	27.074	4.761	4.752	4.761	4.743	4.805	8,863,645	4.7737	-0.92%
1997-01-21	0	27.25	27.10	27.25	27.10	27.25	2,132,461	57,928,605	27.165	4.805	4.778	4.805	4.778	4.805	12,094,080	4.7898	0.00%
1997-01-20	0	27.25	27.25	27.30	27.15	27.30	3,392,176	92,374,447	27.232	4.805	4.805	4.814	4.787	4.814	19,238,452	4.8016	0.00%
1997-01-17	0	27.25	27.20	27.30	27.15	27.30	4,391,383	119,649,320	27.246	4.805	4.796	4.814	4.787	4.814	24,905,374	4.8042	-0.18%
1997-01-16	0	27.30	27.25	27.30	27.25	27.45	6,342,212	173,370,193	27.336	4.814	4.805	4.814	4.805	4.840	35,969,343	4.8199	-0.18%
1997-01-15	0	27.35	27.25	27.30	27.05	27.50	4,208,578	114,808,891	27.280	4.822	4.805	4.814	4.770	4.849	23,868,610	4.8100	0.74%
1997-01-14	0	27.15	27.15	27.20	27.05	27.30	3,144,596	85,371,051	27.148	4.787	4.787	4.796	4.770	4.814	17,834,322	4.7869	-0.55%
1997-01-13	0	27.30	27.25	27.30	27.05	27.40	3,193,067	86,923,047	27.222	4.814	4.805	4.814	4.770	4.831	18,109,221	4.7999	0.92%
1997-01-10	0	27.05	26.95	27.10	26.85	27.10	3,866,444	104,260,951	26.966	4.770	4.752	4.778	4.734	4.778	21,928,225	4.7546	0.19%
1997-01-09	0	27.00	26.95	27.00	26.70	27.15	6,708,698	180,560,050	26.914	4.761	4.752	4.761	4.708	4.787	38,047,838	4.7456	-0.55%
1997-01-08	0	27.15	27.15	27.20	27.05	27.65	7,104,379	193,569,928	27.247	4.787	4.787	4.796	4.770	4.875	40,291,911	4.8042	-1.81%
1997-01-07	0	27.65	27.60	27.65	26.75	27.70	20,683,793	564,991,794	27.316	4.875	4.867	4.875	4.717	4.884	117,306,460	4.8164	9.50%
1997-01-06	1	25.25	-	-	-	-	0	0	-	4.452	-	-	-	-	0	-	0.00%
1997-01-03	0	25.25	25.20	25.25	25.10	25.35	1,266,154	31,961,791	25.243	4.452	4.443	4.452	4.426	4.470	7,180,890	4.4510	0.60%
1997-01-02	0	25.10	25.05	25.10	25.05	25.50	2,069,648	52,362,194	25.300	4.426	4.417	4.426	4.417	4.496	11,737,841	4.4610	-2.33%
1996-12-31	0	25.70	25.65	25.70	25.35	25.80	1,183,307	30,107,193	25.443	4.531	4.523	4.531	4.470	4.549	6,711,030	4.4862	1.18%
1996-12-30	0	25.40	25.45	25.50	25.30	25.80	1,479,789	37,730,212	25.497	4.479	4.487	4.496	4.461	4.549	8,392,504	4.4957	-1.55%
1996-12-27	0	25.80	25.75	25.80	25.75	25.90	489,123	12,632,530	25.827	4.549	4.540	4.549	4.540	4.567	2,774,022	4.5539	-0.58%
1996-12-24	0	25.95	25.90	26.00	25.80	26.15	1,014,057	26,354,488	25.989	4.576	4.567	4.584	4.549	4.611	5,751,142	4.5825	0.39%
1996-12-23	0	25.85	25.80	25.85	25.55	25.85	941,578	24,160,518	25.660	4.558	4.549	4.558	4.505	4.558	5,340,084	4.5244	1.17%
1996-12-20	0	25.55	25.50	25.60	25.40	25.70	1,499,850	38,216,359	25.480	4.505	4.496	4.514	4.479	4.531	8,506,278	4.4927	0.99%
1996-12-19	0	25.30	25.25	25.30	25.25	25.50	1,787,579	45,404,791	25.400	4.461	4.452	4.461	4.452	4.496	10,138,110	4.4786	0.20%
1996-12-18	0	25.25	25.20	25.35	25.20	25.95	2,277,684	58,325,099	25.607	4.452	4.443	4.470	4.443	4.576	12,917,701	4.5151	-1.94%
1996-12-17	0	25.75	25.75	25.80	25.50	25.80	905,777	23,290,571	25.713	4.540	4.540	4.549	4.496	4.549	5,137,041	4.5338	0.19%
1996-12-16	0	25.70	25.70	25.80	25.60	25.85	2,140,308	55,158,894	25.771	4.531	4.531	4.549	4.514	4.558	12,138,584	4.5441	0.39%
1996-12-13	0	25.60	25.60	25.65	25.55	26.00	3,492,500	90,245,375	25.840	4.514	4.514	4.523	4.505	4.584	19,807,431	4.5561	-2.29%
1996-12-12	0	26.20	26.20	26.25	26.15	26.60	1,852,555	48,901,060	26.397	4.620	4.620	4.628	4.611	4.690	10,506,616	4.6543	-0.95%
1996-12-11	0	26.45	26.45	26.55	26.10	27.05	5,171,091	138,138,737	26.714	4.664	4.664	4.681	4.602	4.770	29,327,425	4.7102	0.57%
1996-12-10	0	26.30	26.30	26.35	26.30	26.70	2,709,805	71,923,069	26.542	4.637	4.637	4.646	4.637	4.708	15,368,440	4.6799	0.19%
1996-12-09	0	26.25	26.10	26.25	25.80	26.45	2,185,250	57,017,587	26.092	4.628	4.602	4.628	4.549	4.664	12,393,469	4.6006	1.94%
1996-12-06	0	25.75	25.75	25.80	25.65	27.10	5,893,373	155,500,734	26.386	4.540	4.540	4.549	4.523	4.778	33,423,789	4.6524	-4.98%
1996-12-05	0	27.10	27.10	27.20	26.50	27.75	14,802,934	406,486,111	27.460	4.778	4.778	4.796	4.673	4.893	83,953,643	4.8418	1.69%
1996-12-04	0	26.65	26.65	26.70	25.50	26.70	8,024,175	210,516,081	26.235	4.699	4.699	4.708	4.496	4.708	45,508,460	4.6259	3.50%
1996-12-03	0	25.75	25.70	25.75	25.10	25.80	6,098,107	155,357,754	25.476	4.540	4.531	4.540	4.426	4.549	34,584,921	4.4921	2.59%
1996-12-02	0	25.10	25.10	25.20	24.85	25.20	3,111,026	77,644,123	24.958	4.426	4.426	4.443	4.382	4.443	17,643,932	4.4006	1.21%
1996-11-29	0	24.80	24.80	24.90	24.70	24.90	1,135,135	28,180,048	24.825	4.373	4.373	4.390	4.355	4.390	6,437,826	4.3773	0.61%
1996-11-28	0	24.65	24.60	24.65	24.60	26.50	5,217,589	131,113,598	25.129	4.346	4.338	4.346	4.338	4.673	29,591,134	4.4308	-1.79%
1996-11-27	0	25.10	24.85	25.10	24.65	25.20	1,444,946	35,821,605	24.791	4.426	4.382	4.426	4.346	4.443	8,194,894	4.3712	0.80%
1996-11-26	0	24.90	24.75	24.90	24.75	24.95	2,329,704	57,865,169	24.838	4.390	4.364	4.390	4.364	4.399	13,212,728	4.3795	0.61%
1996-11-25	0	24.75	24.75	24.80	24.60	24.80	2,325,260	57,458,189	24.710	4.364	4.364	4.373	4.338	4.373	13,187,524	4.3570	0.41%
1996-11-22	0	24.65	24.60	24.70	24.60	25.05	3,573,587	88,894,374	24.875	4.346	4.338	4.355	4.338	4.417	20,267,310	4.3861	-1.60%
1996-11-21	0	25.05	24.95	25.05	24.90	25.20	5,784,516	145,007,225	25.068	4.417	4.399	4.417	4.390	4.443	32,806,415	4.4201	0.20%
1996-11-20	0	25.00	25.00	25.05	25.00	25.15	3,196,622	80,047,412	25.041	4.408	4.408	4.417	4.408	4.435	18,129,383	4.4153	0.40%
1996-11-19	0	24.90	24.90	24.95	24.80	25.00	1,833,088	45,689,030	24.925	4.390	4.390	4.399	4.373	4.408	10,396,210	4.3948	0.40%
1996-11-18	0	24.80	24.80	24.85	24.70	24.80	2,192,573	54,301,562	24.766	4.373	4.373	4.382	4.355	4.373	12,435,001	4.3668	0.61%
1996-11-15	0	24.65	24.60	24.65	24.60	24.75	1,461,170	35,984,623	24.627	4.346	4.338	4.346	4.338	4.364	8,286,908	4.3423	0.20%
1996-11-14	0	24.60	24.60	24.65	24.55	24.85	1,805,045	44,493,171	24.649	4.338	4.338	4.346	4.329	4.382	10,237,167	4.3462	-1.40%
1996-11-13	0	24.95	24.80	24.95	24.80	25.00	2,165,757	53,922,574	24.898	4.399	4.373	4.399	4.373	4.408	12,282,916	4.3900	0.20%
1996-11-12	0	24.90	24.80	24.90	24.60	25.00	1,438,069	35,673,822	24.807	4.390	4.373	4.390	4.338	4.408	8,155,892	4.3740	1.63%
1996-11-11	0	24.50	24.50	24.55	24.30	24.60	1,624,317	39,807,437	24.507	4.320	4.320	4.329	4.285	4.338	9,212,183	4.3212	-0.20%
1996-11-08	0	24.55	24.55	24.60	24.50	24.90	3,028,677	74,781,140	24.691	4.329	4.329	4.338	4.320	4.390	17,176,897	4.3536	-1.21%
1996-11-07	0	24.85	24.85	24.90	24.80	25.15	1,301,080	32,422,918	24.920	4.382	4.382	4.390	4.373	4.435	7,378,970	4.3940	-0.60%
1996-11-06	0	25.00	25.00	25.05	24.90	25.05	2,722,000	68,048,433	24.999	4.408	4.408	4.417	4.390	4.417	15,437,603	4.4080	0.40%
1996-11-05	0	24.90	-	24.90	24.75	25.05	1,895,087	47,372,410	24.997	4.390	-	4.390	4.364	4.417	10,747,833	4.4076	-0.40%
1996-11-04	0	25.00	25.00	25.05	24.90	25.05	2,414,603	60,308,650	24.977	4.408	4.408	4.417	4.390	4.417	13,694,226	4.4039	0.20%
1996-11-01	0	24.95	24.90	24.95	24.85	25.00	3,211,779	80,085,688	24.935	4.399	4.390	4.399	4.382	4.408	18,215,345	4.3966	0.81%
1996-10-31	0	24.75	24.75	24.80	24.70	24.85	1,177,891	29,199,268	24.789	4.364	4.364	4.373	4.355	4.382	6,680,314	4.3709	-0.20%
1996-10-30	0	24.80	24.80	24.85	24.65	24.95	1,826,566	45,415,892	24.864	4.373	4.373	4.382	4.346	4.399	10,359,221	4.3841	0.40%
1996-10-29	0	24.70	24.65	24.70	24.65	24.85	1,394,870	34,512,850	24.743	4.355	4.346	4.355	4.346	4.382	7,910,892	4.3627	-0.60%
1996-10-28	0	24.85	24.85	24.90	24.75	24.90	1,024,469	25,437,836	24.830	4.382	4.382	4.390	4.364	4.390	5,810,193	4.3781	-0.20%
1996-10-25	0	24.90	24.80	24.85	24.75	24.90	1,831,261	45,427,795	24.807	4.390	4.373	4.382	4.364	4.390	10,385,849	4.3740	-0.20%
1996-10-24	0	24.95	24.95	25.00	24.90	25.05	2,226,445	55,612,895	24.978	4.399	4.399	4.408	4.390	4.417	12,627,103	4.4042	0.20%
1996-10-23	0	24.90	24.75	24.95	24.80	25.00	3,359,273	83,645,474	24.900	4.390	4.364	4.399	4.373	4.408	19,051,845	4.3904	-0.60%
1996-10-22	0	25.05	25.05	25.10	25.00	25.20	2,579,009	64,706,166	25.090	4.417	4.417	4.426	4.408	4.443	14,626,641	4.4239	0.20%
1996-10-18	0	25.00	24.95	25.00	24.95	25.10	1,193,148	29,855,079	25.022	4.408	4.399	4.408	4.399	4.426	6,766,842	4.4120	-0.20%
1996-10-17	0	25.05	25.00	25.05	24.90	25.10	3,608,150	90,242,420	25.011	4.417	4.408	4.417	4.390	4.426	20,463,331	4.4100	0.40%
1996-10-16	0	24.95	24.95	25.00	24.90	25.15	4,192,694	104,879,401	25.015	4.399	4.399	4.408	4.390	4.435	23,778,525	4.4107	-0.20%
1996-10-15	0	25.00	24.95	25.00	24.90	25.05	3,442,041	85,955,401	24.972	4.408	4.399	4.408	4.390	4.417	19,521,257	4.4032	0.20%
1996-10-14	0	24.95	24.95	25.00	24.85	25.10	1,377,714	34,346,823	24.930	4.399	4.399	4.408	4.382	4.426	7,813,594	4.3958	0.60%
1996-10-11	0	24.80	24.80	24.85	24.80	24.90	1,343,130	33,344,292	24.826	4.373	4.373	4.382	4.373	4.390	7,617,453	4.3774	-0.40%
1996-10-10	0	24.90	24.90	24.95	24.85	25.05	2,373,129	59,258,872	24.971	4.390	4.390	4.399	4.382	4.417	13,459,009	4.4029	-0.20%
1996-10-09	0	24.95	24.90	24.95	24.70	24.95	2,645,928	65,635,955	24.806	4.399	4.390	4.399	4.355	4.399	15,006,167	4.3739	0.60%
1996-10-08	0	24.80	24.80	24.85	24.80	24.90	2,847,501	70,783,395	24.858	4.373	4.373	4.382	4.373	4.390	16,149,372	4.3830	-0.20%
1996-10-07	0	24.85	24.80	24.85	24.70	24.90	2,286,893	56,708,333	24.797	4.382	4.373	4.382	4.355	4.390	12,969,929	4.3723	1.02%
1996-10-04	0	24.60	24.60	24.65	24.55	24.80	2,777,982	68,617,136	24.700	4.338	4.338	4.346	4.329	4.373	15,755,100	4.3552	-1.01%
1996-10-03	0	24.85	24.85	24.90	24.75	24.90	3,575,515	88,780,427	24.830	4.382	4.382	4.390	4.364	4.390	20,278,244	4.3781	0.00%
1996-10-02	0	24.85	24.85	24.90	24.85	25.00	2,016,770	50,224,472	24.903	4.382	4.382	4.390	4.382	4.408	11,437,948	4.3910	-0.40%
1996-10-01	0	24.95	24.95	25.00	24.95	25.10	2,299,426	57,475,497	24.996	4.399	4.399	4.408	4.399	4.426	13,041,009	4.4073	-0.20%
1996-09-30	0	25.00	24.95	25.00	24.65	25.05	2,356,395	58,837,660	24.969	4.408	4.399	4.408	4.346	4.417	13,364,104	4.4027	-0.20%
1996-09-27	0	25.05	25.05	25.10	24.50	25.10	7,846,512	195,090,084	24.863	4.417	4.417	4.426	4.320	4.426	44,500,858	4.3840	2.45%
1996-09-26	0	24.45	24.40	24.45	24.40	24.50	3,001,519	73,289,972	24.418	4.311	4.302	4.311	4.302	4.320	17,022,872	4.3054	0.62%
1996-09-25	0	24.30	24.30	24.35	24.15	24.45	3,174,259	77,301,049	24.352	4.285	4.285	4.293	4.258	4.311	18,002,553	4.2939	0.41%
1996-09-24	0	24.20	24.15	24.25	24.05	24.25	2,945,793	71,232,787	24.181	4.267	4.258	4.276	4.241	4.276	16,706,827	4.2637	0.41%
1996-09-23	0	24.10	24.05	24.10	24.00	24.15	3,063,115	73,699,100	24.060	4.249	4.241	4.249	4.232	4.258	17,372,209	4.2424	0.42%
1996-09-20	0	24.00	24.00	24.05	23.90	24.20	3,145,530	75,456,599	23.989	4.232	4.232	4.241	4.214	4.267	17,839,619	4.2297	0.63%
1996-09-19	0	23.85	23.85	23.90	23.65	23.90	2,382,063	56,634,475	23.775	4.205	4.205	4.214	4.170	4.214	13,509,678	4.1921	0.00%
1996-09-18	0	23.85	23.85	23.90	23.70	23.90	2,838,223	67,645,028	23.834	4.205	4.205	4.214	4.179	4.214	16,096,752	4.2024	-0.21%
1996-09-17	0	23.90	23.90	23.95	23.70	23.90	4,652,269	110,688,505	23.792	4.214	4.214	4.223	4.179	4.214	26,384,968	4.1951	1.06%
1996-09-16	0	23.65	23.65	23.70	23.60	23.80	3,271,307	77,443,617	23.674	4.170	4.170	4.179	4.161	4.196	18,552,953	4.1742	0.85%
1996-09-13	0	23.45	23.45	23.50	23.30	23.50	2,132,441	49,858,957	23.381	4.135	4.135	4.144	4.108	4.144	12,093,967	4.1226	0.88%
1996-09-12	0	23.70	23.65	23.70	23.55	23.75	1,751,493	41,412,548	23.644	4.099	4.090	4.099	4.073	4.107	10,127,889	4.0890	0.64%
1996-09-11	0	23.55	23.55	23.60	23.50	23.70	1,400,860	33,028,591	23.577	4.073	4.073	4.081	4.064	4.099	8,100,378	4.0774	-0.63%
1996-09-10	0	23.70	23.70	23.75	23.70	23.80	3,727,549	88,542,703	23.754	4.099	4.099	4.107	4.099	4.116	21,554,299	4.1079	0.64%
1996-09-09	0	23.55	23.50	23.55	23.35	23.60	1,067,480	25,079,438	23.494	4.073	4.064	4.073	4.038	4.081	6,172,631	4.0630	1.29%
1996-09-06	0	23.25	23.20	23.25	23.10	23.25	1,920,835	44,469,000	23.151	4.021	4.012	4.021	3.995	4.021	11,107,098	4.0037	0.00%
1996-09-05	0	23.25	23.15	23.40	23.05	23.25	1,791,547	41,407,212	23.113	4.021	4.004	4.047	3.986	4.021	10,359,499	3.9970	1.09%
1996-09-04	0	23.00	23.00	23.05	22.90	23.20	1,277,572	29,415,827	23.025	3.978	3.978	3.986	3.960	4.012	7,387,473	3.9819	0.44%
1996-09-03	0	22.90	22.90	22.95	22.90	23.15	1,832,685	42,132,184	22.989	3.960	3.960	3.969	3.960	4.004	10,597,377	3.9757	-0.65%
1996-09-02	0	23.05	23.05	23.10	22.90	23.10	1,625,928	37,467,406	23.044	3.986	3.986	3.995	3.960	3.995	9,401,818	3.9851	-0.22%
1996-08-30	0	23.10	23.05	23.10	23.05	23.35	3,174,349	73,468,367	23.144	3.995	3.986	3.995	3.986	4.038	18,355,458	4.0025	-1.49%
1996-08-29	0	23.45	23.45	23.50	23.35	23.50	2,802,803	65,671,985	23.431	4.055	4.055	4.064	4.038	4.064	16,207,018	4.0521	0.00%
1996-08-28	0	23.45	23.40	23.45	23.30	23.60	1,564,035	36,633,615	23.423	4.055	4.047	4.055	4.029	4.081	9,043,926	4.0506	-0.21%
1996-08-27	0	23.50	23.50	23.55	23.50	23.65	900,196	21,180,972	23.529	4.064	4.064	4.073	4.064	4.090	5,205,322	4.0691	-0.84%
1996-08-23	0	23.70	23.70	23.75	23.60	23.85	1,751,645	41,517,343	23.702	4.099	4.099	4.107	4.081	4.125	10,128,768	4.0990	-0.21%
1996-08-22	0	23.75	23.70	23.75	23.70	23.80	2,780,485	66,055,793	23.757	4.107	4.099	4.107	4.099	4.116	16,077,966	4.1085	0.00%
1996-08-21	0	23.75	23.75	23.80	23.40	23.80	3,515,476	82,952,435	23.596	4.107	4.107	4.116	4.047	4.116	20,328,001	4.0807	1.93%
1996-08-20	0	23.30	23.25	23.35	23.00	23.30	2,123,963	49,200,089	23.164	4.029	4.021	4.038	3.978	4.029	12,281,672	4.0060	1.30%
1996-08-19	0	23.00	22.95	23.00	22.85	23.05	805,344	18,516,058	22.991	3.978	3.969	3.978	3.952	3.986	4,656,847	3.9761	0.66%
1996-08-16	0	22.85	22.85	22.90	22.85	23.15	2,003,169	46,027,489	22.977	3.952	3.952	3.960	3.952	4.004	11,583,189	3.9736	0.00%
1996-08-15	0	22.85	22.85	22.90	22.85	22.95	1,794,444	41,043,415	22.872	3.952	3.952	3.960	3.952	3.969	10,376,251	3.9555	0.00%
1996-08-14	0	22.85	22.80	22.90	22.80	22.90	1,884,165	43,065,791	22.857	3.952	3.943	3.960	3.943	3.960	10,895,056	3.9528	-0.22%
1996-08-13	0	22.90	22.90	22.95	22.90	23.05	1,895,176	43,494,560	22.950	3.960	3.960	3.969	3.960	3.986	10,958,727	3.9689	0.00%
1996-08-12	0	22.90	22.85	22.90	22.80	23.00	2,148,469	49,161,548	22.882	3.960	3.952	3.960	3.943	3.978	12,423,376	3.9572	-0.65%
1996-08-09	0	23.05	23.00	23.05	23.00	23.40	2,406,999	55,601,345	23.100	3.986	3.978	3.986	3.978	4.047	13,918,308	3.9948	-2.54%
1996-08-08	0	23.65	23.60	23.70	23.60	23.80	1,106,845	26,235,572	23.703	4.090	4.081	4.099	4.081	4.116	6,400,256	4.0991	0.00%
1996-08-07	0	23.65	23.60	23.65	23.60	23.85	805,807	19,117,924	23.725	4.090	4.081	4.090	4.081	4.125	4,659,524	4.1030	-0.63%
1996-08-06	0	23.80	23.75	23.80	23.75	24.05	2,105,481	50,164,738	23.826	4.116	4.107	4.116	4.107	4.159	12,174,801	4.1204	-0.42%
1996-08-05	0	23.90	23.90	23.95	23.40	23.95	3,110,511	73,480,518	23.623	4.133	4.133	4.142	4.047	4.142	17,986,319	4.0854	3.02%
1996-08-02	0	23.20	23.20	23.30	23.10	23.30	2,036,730	47,215,338	23.182	4.012	4.012	4.029	3.995	4.029	11,777,253	4.0090	0.22%
1996-08-01	0	23.15	23.00	-	22.80	23.35	2,493,283	57,188,501	22.937	4.004	3.978	-	3.943	4.038	14,417,240	3.9667	1.76%
1996-07-31	0	22.75	22.70	22.90	22.55	23.00	2,175,291	49,488,718	22.750	3.934	3.926	3.960	3.900	3.978	12,578,472	3.9344	0.66%
1996-07-30	0	22.60	22.55	22.60	22.45	22.65	2,527,160	57,028,791	22.566	3.908	3.900	3.908	3.882	3.917	14,613,131	3.9026	0.22%
1996-07-29	0	22.55	22.55	22.60	22.55	22.85	1,646,110	37,226,487	22.615	3.900	3.900	3.908	3.900	3.952	9,518,519	3.9110	-1.31%
1996-07-26	0	22.85	22.85	22.90	22.70	23.10	2,167,276	49,657,893	22.913	3.952	3.952	3.960	3.926	3.995	12,532,126	3.9624	-0.22%
1996-07-25	0	22.90	22.85	22.90	22.85	23.20	2,639,300	60,627,330	22.971	3.960	3.952	3.960	3.952	4.012	15,261,573	3.9725	-0.43%
1996-07-24	0	23.00	22.95	23.00	22.95	23.45	4,237,611	98,121,521	23.155	3.978	3.969	3.978	3.969	4.055	24,503,698	4.0044	-1.92%
1996-07-23	0	23.45	23.45	23.50	23.45	23.65	2,117,403	49,814,831	23.526	4.055	4.055	4.064	4.055	4.090	12,243,739	4.0686	-1.26%
1996-07-22	0	23.75	23.65	23.75	23.65	23.75	1,101,305	26,085,381	23.686	4.107	4.090	4.107	4.090	4.107	6,368,221	4.0962	0.42%
1996-07-19	0	23.65	23.55	23.70	23.50	23.95	1,830,000	43,308,453	23.666	4.090	4.073	4.099	4.064	4.142	10,581,851	4.0927	-0.21%
1996-07-18	0	23.70	23.70	23.80	23.70	23.90	2,386,330	56,721,318	23.769	4.099	4.099	4.116	4.099	4.133	13,798,791	4.1106	-0.63%
1996-07-17	0	23.85	23.70	23.85	23.75	24.05	3,243,809	77,485,529	23.887	4.125	4.099	4.125	4.107	4.159	18,757,105	4.1310	0.63%
1996-07-16	0	23.70	23.65	23.70	23.60	23.70	3,053,291	72,193,431	23.644	4.099	4.090	4.099	4.081	4.099	17,655,448	4.0890	-1.66%
1996-07-15	0	24.10	24.05	24.10	23.95	24.10	738,905	17,752,873	24.026	4.168	4.159	4.168	4.142	4.168	4,272,668	4.1550	0.63%
1996-07-12	0	23.95	23.90	23.95	23.90	24.05	2,132,287	51,133,334	23.981	4.142	4.133	4.142	4.133	4.159	12,329,805	4.1471	-1.03%
1996-07-11	0	24.20	24.20	24.25	24.15	24.25	997,735	24,143,543	24.198	4.185	4.185	4.194	4.176	4.194	5,769,335	4.1848	0.62%
1996-07-10	0	24.05	24.00	24.05	24.00	24.30	2,619,000	63,397,200	24.207	4.159	4.151	4.159	4.151	4.202	15,144,190	4.1862	-0.82%
1996-07-09	0	24.25	24.25	24.30	24.25	24.40	2,246,790	54,533,401	24.272	4.194	4.194	4.202	4.194	4.220	12,991,911	4.1975	-0.41%
1996-07-08	0	24.35	24.20	24.35	24.05	24.35	3,252,150	78,595,297	24.167	4.211	4.185	4.211	4.159	4.211	18,805,337	4.1794	-1.62%
1996-07-05	0	24.75	24.75	24.80	24.60	24.80	4,546,795	112,453,930	24.733	4.280	4.280	4.289	4.254	4.289	26,291,533	4.2772	1.02%
1996-07-04	0	24.50	24.40	24.50	23.75	24.55	4,035,633	97,618,280	24.189	4.237	4.220	4.237	4.107	4.246	23,335,774	4.1832	3.16%
1996-07-03	0	23.75	23.75	23.80	23.65	23.85	1,842,600	43,772,955	23.756	4.107	4.107	4.116	4.090	4.125	10,654,709	4.1083	0.21%
1996-07-02	0	23.70	23.65	23.70	23.60	23.85	2,298,693	54,506,249	23.712	4.099	4.090	4.099	4.081	4.125	13,292,036	4.1007	0.42%
1996-07-01	0	23.60	23.60	23.65	23.35	23.70	1,980,700	46,656,515	23.556	4.081	4.081	4.090	4.038	4.099	11,453,263	4.0736	0.00%
1996-06-28	0	23.60	23.55	23.60	23.60	23.65	2,458,450	58,052,710	23.614	4.081	4.073	4.081	4.081	4.090	14,215,820	4.0837	-0.21%
1996-06-27	0	23.65	23.55	23.70	23.55	23.70	2,560,713	60,386,545	23.582	4.090	4.073	4.099	4.073	4.099	14,807,149	4.0782	-0.21%
1996-06-26	0	23.70	23.65	23.70	23.60	23.75	2,031,419	48,123,737	23.690	4.099	4.090	4.099	4.081	4.107	11,746,542	4.0968	0.42%
1996-06-25	0	23.60	23.60	23.65	23.55	23.70	1,629,929	38,507,344	23.625	4.081	4.081	4.090	4.073	4.099	9,424,954	4.0857	0.00%
1996-06-24	0	23.60	23.55	23.60	23.50	23.60	1,366,993	32,185,929	23.545	4.081	4.073	4.081	4.064	4.081	7,904,544	4.0718	0.00%
1996-06-21	0	23.60	23.60	23.65	23.50	23.75	2,723,400	64,317,053	23.616	4.081	4.081	4.090	4.064	4.107	15,747,876	4.0842	-0.63%
1996-06-19	0	23.75	23.75	23.95	23.70	23.90	2,786,964	66,391,362	23.822	4.107	4.107	4.142	4.099	4.133	16,115,430	4.1197	-0.42%
1996-06-18	0	23.85	23.80	23.85	23.80	24.20	2,458,352	58,838,800	23.934	4.125	4.116	4.125	4.116	4.185	14,215,254	4.1391	-0.21%
1996-06-14	0	23.90	23.95	24.00	23.85	24.15	3,111,028	74,603,563	23.980	4.133	4.142	4.151	4.125	4.176	17,989,308	4.1471	-1.04%
1996-06-13	0	24.15	24.15	24.20	24.15	24.40	3,498,888	84,912,596	24.268	4.176	4.176	4.185	4.176	4.220	20,232,082	4.1969	-0.41%
1996-06-12	0	24.25	24.20	24.25	24.20	24.35	2,135,141	51,807,888	24.264	4.194	4.185	4.194	4.185	4.211	12,346,308	4.1962	-0.41%
1996-06-11	0	24.35	24.30	24.35	24.30	24.55	2,733,471	66,736,766	24.415	4.211	4.202	4.211	4.202	4.246	15,806,110	4.2222	-0.81%
1996-06-10	0	24.55	24.55	24.65	24.45	24.65	1,863,390	45,776,469	24.566	4.246	4.246	4.263	4.228	4.263	10,774,926	4.2484	0.00%
1996-06-07	0	24.55	24.55	24.60	24.55	24.75	2,189,610	53,876,290	24.605	4.246	4.246	4.254	4.246	4.280	12,661,271	4.2552	-0.81%
1996-06-06	0	24.75	24.70	24.75	24.45	24.80	4,209,912	103,421,279	24.566	4.280	4.272	4.280	4.228	4.289	24,343,530	4.2484	1.85%
1996-06-05	0	24.30	24.30	24.35	24.30	24.50	2,502,945	60,970,596	24.360	4.202	4.202	4.211	4.202	4.237	14,473,109	4.2127	-0.21%
1996-06-04	0	24.35	24.30	24.35	24.20	24.55	1,884,017	45,953,851	24.391	4.211	4.202	4.211	4.185	4.246	10,894,200	4.2182	0.21%
1996-06-03	0	24.30	24.25	24.30	24.25	24.80	1,149,310	28,168,931	24.509	4.202	4.194	4.202	4.194	4.289	6,645,807	4.2386	-2.02%
1996-05-31	0	24.80	24.75	24.90	24.75	25.00	2,992,073	74,308,289	24.835	4.289	4.280	4.306	4.280	4.323	17,301,459	4.2949	0.40%
1996-05-30	0	24.70	24.70	24.75	24.45	24.80	2,887,323	71,354,917	24.713	4.272	4.272	4.280	4.228	4.289	16,695,749	4.2738	0.20%
1996-05-29	0	24.65	24.65	24.70	23.95	24.65	2,975,849	72,512,851	24.367	4.263	4.263	4.272	4.142	4.263	17,207,645	4.2140	2.49%
1996-05-28	0	24.05	24.05	24.20	23.95	24.20	3,622,127	87,078,744	24.041	4.159	4.159	4.185	4.142	4.185	20,944,703	4.1576	-0.21%
1996-05-27	0	24.10	24.10	24.15	24.10	24.35	1,591,537	38,603,937	24.256	4.168	4.168	4.176	4.168	4.211	9,202,955	4.1947	-0.41%
1996-05-24	0	24.20	24.15	24.20	24.15	24.70	3,283,641	80,095,458	24.392	4.185	4.176	4.185	4.176	4.272	18,987,431	4.2183	-2.02%
1996-05-23	0	24.70	24.70	24.80	24.65	24.90	2,946,259	73,013,769	24.782	4.272	4.272	4.289	4.263	4.306	17,036,543	4.2857	0.20%
1996-05-22	0	24.65	24.60	24.65	24.65	24.85	1,951,256	48,357,009	24.783	4.263	4.254	4.263	4.263	4.297	11,283,005	4.2858	-0.40%
1996-05-21	0	24.75	24.70	24.75	24.65	25.05	2,613,928	64,671,469	24.741	4.280	4.272	4.280	4.263	4.332	15,114,861	4.2787	0.00%
1996-05-20	0	24.75	24.80	24.85	24.60	24.90	4,539,013	112,441,897	24.772	4.280	4.289	4.297	4.254	4.306	26,246,534	4.2841	1.02%
1996-05-17	0	24.50	24.40	24.55	24.25	24.50	2,525,044	61,488,284	24.351	4.237	4.220	4.246	4.194	4.237	14,600,895	4.2113	1.03%
1996-05-16	0	24.25	24.25	24.35	24.15	24.35	1,873,881	45,487,771	24.275	4.194	4.194	4.211	4.176	4.211	10,835,590	4.1980	0.21%
1996-05-15	0	24.20	24.15	24.20	24.15	24.30	2,305,207	55,738,134	24.179	4.185	4.176	4.185	4.176	4.202	13,329,703	4.1815	0.83%
1996-05-14	0	24.00	23.90	24.00	23.85	24.10	3,220,302	77,452,832	24.051	4.151	4.133	4.151	4.125	4.168	18,621,178	4.1594	-0.21%
1996-05-13	0	24.05	24.00	24.05	24.00	24.25	2,551,050	61,497,684	24.107	4.159	4.151	4.159	4.151	4.194	14,751,273	4.1690	0.42%
1996-05-10	0	23.95	23.85	23.90	23.90	24.10	2,192,830	52,649,122	24.010	4.142	4.125	4.133	4.133	4.168	12,679,891	4.1522	-0.21%
1996-05-09	0	24.00	23.95	24.00	23.90	24.25	1,516,610	36,515,727	24.077	4.151	4.142	4.151	4.133	4.194	8,769,694	4.1639	-0.41%
1996-05-08	0	24.10	24.10	24.15	24.10	24.30	1,879,750	45,516,165	24.214	4.168	4.168	4.176	4.168	4.202	10,869,527	4.1875	-1.63%
1996-05-07	0	24.50	24.50	24.60	24.20	24.60	1,145,281	28,037,181	24.481	4.237	4.237	4.254	4.185	4.254	6,622,510	4.2336	0.41%
1996-05-06	0	24.40	24.40	24.45	24.35	24.45	2,060,427	50,330,323	24.427	4.220	4.220	4.228	4.211	4.228	11,914,279	4.2244	-0.41%
1996-05-03	0	24.50	24.50	24.55	24.40	24.70	2,817,092	69,117,267	24.535	4.237	4.237	4.246	4.220	4.272	16,289,643	4.2430	-1.21%
1996-05-02	0	24.80	24.75	24.85	24.50	24.85	934,197	23,079,895	24.706	4.289	4.280	4.297	4.237	4.297	5,401,931	4.2725	1.22%
1996-05-01	0	24.50	24.45	24.50	24.45	24.65	1,508,549	37,057,498	24.565	4.237	4.228	4.237	4.228	4.263	8,723,082	4.2482	-0.41%
1996-04-30	0	24.60	24.55	24.60	24.45	24.70	2,119,832	52,070,511	24.564	4.254	4.246	4.254	4.228	4.272	12,257,785	4.2480	-1.01%
1996-04-29	0	24.85	24.65	24.90	24.60	25.00	2,103,760	52,296,312	24.858	4.297	4.263	4.306	4.254	4.323	12,164,849	4.2990	-0.40%
1996-04-26	0	24.95	24.90	24.95	24.80	25.00	3,179,693	79,344,057	24.953	4.315	4.306	4.315	4.289	4.323	18,386,359	4.3154	0.60%
1996-04-25	0	24.80	24.80	24.85	24.60	24.90	2,480,044	61,394,308	24.755	4.289	4.289	4.297	4.254	4.306	14,340,686	4.2811	0.20%
1996-04-24	0	25.45	25.40	25.45	25.40	25.50	2,282,294	58,087,608	25.451	4.280	4.272	4.280	4.272	4.289	13,570,464	4.2804	0.39%
1996-04-23	0	25.35	25.30	25.35	25.15	25.35	1,628,788	41,120,464	25.246	4.263	4.255	4.263	4.230	4.263	9,684,734	4.2459	0.80%
1996-04-22	0	25.15	25.15	25.20	25.00	25.30	1,613,100	40,680,160	25.219	4.230	4.230	4.238	4.205	4.255	9,591,453	4.2413	1.00%
1996-04-19	0	24.90	24.90	24.95	24.80	25.00	2,552,479	63,589,575	24.913	4.188	4.188	4.196	4.171	4.205	15,176,978	4.1899	-0.20%
1996-04-18	0	24.95	24.95	25.00	24.85	25.00	2,397,448	59,714,919	24.908	4.196	4.196	4.205	4.179	4.205	14,255,167	4.1890	0.20%
1996-04-17	0	24.90	24.85	24.95	24.90	25.15	2,000,927	49,950,524	24.964	4.188	4.179	4.196	4.188	4.230	11,897,463	4.1984	-0.80%
1996-04-16	0	25.10	25.10	25.15	25.05	25.25	1,984,276	49,889,486	25.142	4.221	4.221	4.230	4.213	4.247	11,798,457	4.2285	0.60%
1996-04-15	0	24.95	24.90	24.95	24.90	25.20	1,877,283	46,910,025	24.988	4.196	4.188	4.196	4.188	4.238	11,162,279	4.2025	0.00%
1996-04-12	0	24.95	24.90	25.00	24.85	25.00	4,138,000	103,170,975	24.933	4.196	4.188	4.205	4.179	4.205	24,604,447	4.1932	0.20%
1996-04-11	0	24.90	24.85	24.90	24.85	25.10	4,192,700	104,664,045	24.963	4.188	4.179	4.188	4.179	4.221	24,929,692	4.1984	-0.80%
1996-04-10	0	25.10	25.05	25.10	25.05	25.55	2,982,835	75,378,083	25.271	4.221	4.213	4.221	4.213	4.297	17,735,864	4.2500	-1.76%
1996-04-09	0	25.55	25.50	25.55	25.15	25.55	1,109,702	28,191,868	25.405	4.297	4.289	4.297	4.230	4.297	6,598,261	4.2726	0.00%
1996-04-03	0	25.55	25.45	25.55	25.45	25.60	2,151,734	54,896,117	25.513	4.297	4.280	4.297	4.280	4.305	12,794,158	4.2907	0.39%
1996-04-02	0	25.45	25.40	25.45	25.05	25.50	2,902,502	73,079,244	25.178	4.280	4.272	4.280	4.213	4.289	17,258,206	4.2345	2.21%
1996-04-01	0	24.90	24.85	24.90	24.85	25.20	3,901,110	97,857,362	25.084	4.188	4.179	4.188	4.179	4.238	23,195,905	4.2187	-0.99%
1996-03-29	0	25.15	25.10	25.15	25.10	25.55	1,735,110	43,920,867	25.313	4.230	4.221	4.230	4.221	4.297	10,316,922	4.2572	-1.76%
1996-03-28	0	25.60	25.60	25.65	25.10	25.60	3,427,604	87,138,104	25.422	4.305	4.305	4.314	4.221	4.305	20,380,450	4.2756	1.79%
1996-03-27	0	25.15	25.10	25.15	25.05	25.30	2,109,920	53,064,759	25.150	4.230	4.221	4.230	4.213	4.255	12,545,533	4.2298	0.40%
1996-03-26	0	25.05	25.05	25.10	25.00	25.60	3,261,360	82,122,665	25.180	4.213	4.213	4.221	4.205	4.305	19,391,967	4.2349	-1.18%
1996-03-25	0	25.35	25.35	25.40	25.30	25.70	1,957,160	50,043,261	25.569	4.263	4.263	4.272	4.255	4.322	11,637,226	4.3003	-0.39%
1996-03-22	0	25.45	25.40	25.45	25.40	25.60	1,617,400	41,155,315	25.445	4.280	4.272	4.280	4.272	4.305	9,617,021	4.2794	0.20%
1996-03-21	0	25.40	25.35	25.45	25.00	25.45	5,404,778	136,058,739	25.174	4.272	4.263	4.280	4.205	4.280	32,136,678	4.2338	0.79%
1996-03-20	0	25.20	25.20	25.30	25.15	25.60	1,971,250	49,837,353	25.282	4.238	4.238	4.255	4.230	4.305	11,721,004	4.2520	-0.79%
1996-03-19	0	25.40	25.30	25.35	25.30	25.60	1,814,325	46,264,294	25.499	4.272	4.255	4.263	4.255	4.305	10,787,932	4.2885	0.59%
1996-03-18	0	25.25	25.20	25.30	25.20	25.45	817,920	20,693,675	25.300	4.247	4.238	4.255	4.238	4.280	4,863,332	4.2550	0.00%
1996-03-15	0	25.25	25.20	25.25	24.95	25.35	1,653,095	41,637,208	25.187	4.247	4.238	4.247	4.196	4.263	9,829,263	4.2360	1.41%
1996-03-14	0	24.90	24.85	25.00	24.55	25.00	1,514,100	37,492,534	24.762	4.188	4.179	4.205	4.129	4.205	9,002,802	4.1645	1.22%
1996-03-13	0	24.60	24.55	24.60	24.60	25.00	2,097,619	52,204,605	24.888	4.137	4.129	4.137	4.137	4.205	12,472,391	4.1856	-3.15%
1996-03-12	0	25.40	25.30	25.40	25.30	26.00	1,993,660	50,990,887	25.577	4.272	4.255	4.272	4.255	4.373	11,854,254	4.3015	0.79%
1996-03-11	0	25.20	25.20	25.30	24.70	25.90	4,780,018	121,206,634	25.357	4.238	4.238	4.255	4.154	4.356	28,421,871	4.2646	-5.26%
1996-03-08	0	26.60	26.40	26.60	26.25	26.65	3,725,617	98,231,180	26.366	4.474	4.440	4.474	4.415	4.482	22,152,428	4.4343	1.53%
1996-03-07	0	26.20	26.15	26.20	26.15	26.85	1,687,719	44,358,522	26.283	4.406	4.398	4.406	4.398	4.516	10,035,136	4.4203	-1.13%
1996-03-06	0	26.50	26.50	26.55	26.45	26.95	2,372,164	62,881,156	26.508	4.457	4.457	4.465	4.448	4.532	14,104,829	4.4581	-0.19%
1996-03-05	0	26.55	26.50	26.55	26.35	26.65	2,205,448	58,443,668	26.500	4.465	4.457	4.465	4.432	4.482	13,113,540	4.4567	0.95%
1996-03-04	0	26.30	26.20	26.30	26.25	26.55	1,033,984	27,314,276	26.417	4.423	4.406	4.423	4.415	4.465	6,148,044	4.4428	0.38%
1996-03-01	0	26.20	26.20	26.35	26.05	26.40	1,722,097	45,123,814	26.203	4.406	4.406	4.432	4.381	4.440	10,239,547	4.4068	0.00%
1996-02-29	0	26.20	26.15	26.20	26.15	26.60	2,467,140	64,860,637	26.290	4.406	4.398	4.406	4.398	4.474	14,669,554	4.4214	-1.50%
1996-02-28	0	26.60	26.55	26.60	26.30	26.70	1,866,626	49,386,596	26.458	4.474	4.465	4.474	4.423	4.490	11,098,913	4.4497	0.57%
1996-02-27	0	26.45	26.40	26.45	26.30	26.50	2,263,278	59,843,719	26.441	4.448	4.440	4.448	4.423	4.457	13,457,396	4.4469	-0.75%
1996-02-26	0	26.65	26.60	26.65	26.55	26.80	2,448,498	65,418,347	26.718	4.482	4.474	4.482	4.465	4.507	14,558,709	4.4934	-0.37%
1996-02-23	0	26.75	26.75	26.85	26.65	27.05	3,170,500	85,419,425	26.942	4.499	4.499	4.516	4.482	4.549	18,851,716	4.5311	-0.37%
1996-02-22	0	26.85	26.85	26.90	26.80	27.35	2,725,198	74,127,126	27.201	4.516	4.516	4.524	4.507	4.600	16,203,961	4.5746	-1.29%
1996-02-16	0	27.20	27.15	27.25	26.90	27.30	3,679,639	99,597,982	27.067	4.575	4.566	4.583	4.524	4.591	21,879,044	4.5522	0.37%
1996-02-15	0	27.10	27.05	27.10	27.00	27.35	1,650,641	44,884,709	27.192	4.558	4.549	4.558	4.541	4.600	9,814,671	4.5732	0.00%
1996-02-14	0	27.10	27.10	27.15	27.00	27.25	1,979,980	53,791,061	27.167	4.558	4.558	4.566	4.541	4.583	11,772,913	4.5691	0.18%
1996-02-13	0	27.05	26.90	27.05	26.90	27.30	3,296,580	89,266,112	27.078	4.549	4.524	4.549	4.524	4.591	19,601,384	4.5541	0.19%
1996-02-12	0	27.00	26.90	27.00	26.90	27.15	1,445,011	39,059,085	27.030	4.541	4.524	4.541	4.524	4.566	8,592,000	4.5460	-0.18%
1996-02-09	0	27.05	26.95	27.10	26.75	27.20	3,248,520	87,926,208	27.067	4.549	4.532	4.558	4.499	4.575	19,315,621	4.5521	1.12%
1996-02-08	0	26.75	26.70	26.80	26.65	27.10	1,701,441	45,556,914	26.775	4.499	4.490	4.507	4.482	4.558	10,116,727	4.5031	-1.29%
1996-02-07	0	27.10	27.10	27.15	26.90	27.25	4,062,899	110,153,196	27.112	4.558	4.558	4.566	4.524	4.583	24,157,898	4.5597	-0.18%
1996-02-06	0	27.15	27.15	27.20	26.95	27.30	6,891,894	186,904,359	27.119	4.566	4.566	4.575	4.532	4.591	40,979,034	4.5610	0.18%
1996-02-05	0	27.10	27.10	27.15	26.55	27.25	5,951,527	160,277,964	26.931	4.558	4.558	4.566	4.465	4.583	35,387,634	4.5292	2.07%
1996-02-02	0	26.55	26.55	26.60	26.10	26.65	6,313,060	167,001,097	26.453	4.465	4.465	4.474	4.390	4.482	37,537,301	4.4489	1.34%
1996-02-01	0	26.20	26.15	26.20	26.15	26.40	2,883,264	75,719,378	26.262	4.406	4.398	4.406	4.398	4.440	17,143,817	4.4167	-0.19%
1996-01-31	0	26.25	26.25	26.30	26.15	26.55	4,040,381	106,328,322	26.316	4.415	4.415	4.423	4.398	4.465	24,024,007	4.4259	-0.19%
1996-01-30	0	26.30	26.25	26.35	26.00	26.35	5,600,104	146,838,360	26.221	4.423	4.415	4.432	4.373	4.432	33,298,082	4.4098	1.74%
1996-01-29	0	25.85	25.85	25.90	25.80	26.15	3,431,480	89,102,218	25.966	4.347	4.347	4.356	4.339	4.398	20,403,496	4.3670	0.00%
1996-01-26	0	25.85	25.80	25.85	25.45	26.00	5,078,262	130,527,996	25.703	4.347	4.339	4.347	4.280	4.373	30,195,222	4.3228	1.17%
1996-01-25	0	25.55	25.55	25.60	25.30	26.00	5,160,072	132,263,659	25.632	4.297	4.297	4.305	4.255	4.373	30,681,662	4.3108	-0.39%
1996-01-24	0	25.65	25.65	25.70	25.60	25.95	5,206,385	133,990,319	25.736	4.314	4.314	4.322	4.305	4.364	30,957,038	4.3283	-1.16%
1996-01-23	0	25.95	25.95	26.00	25.95	26.40	5,790,708	151,695,840	26.196	4.364	4.364	4.373	4.364	4.440	34,431,409	4.4057	-1.70%
1996-01-22	0	26.40	26.35	26.40	26.25	26.50	4,875,160	128,388,755	26.335	4.440	4.432	4.440	4.415	4.457	28,987,583	4.4291	0.38%
1996-01-19	0	26.30	26.30	26.35	26.00	26.35	4,361,385	113,991,830	26.137	4.423	4.423	4.432	4.373	4.432	25,932,689	4.3957	1.15%
1996-01-18	0	26.00	25.95	26.00	25.85	26.30	3,630,623	94,690,453	26.081	4.373	4.364	4.373	4.347	4.423	21,587,596	4.3863	-0.95%
1996-01-17	0	26.25	26.20	26.30	26.15	26.60	3,179,025	83,926,078	26.400	4.415	4.406	4.423	4.398	4.474	18,902,405	4.4400	-0.76%
1996-01-16	0	26.45	26.45	26.50	26.05	26.45	5,631,058	147,989,451	26.281	4.448	4.448	4.457	4.381	4.448	33,482,134	4.4200	1.34%
1996-01-15	0	26.10	26.10	26.15	25.90	26.10	5,624,652	146,382,421	26.025	4.390	4.390	4.398	4.356	4.390	33,444,044	4.3769	0.77%
1996-01-12	0	25.90	25.90	25.95	25.85	26.25	2,769,463	72,102,705	26.035	4.356	4.356	4.364	4.347	4.415	16,467,159	4.3786	-0.58%
1996-01-11	0	26.05	26.00	26.05	25.50	26.20	2,186,574	56,312,442	25.754	4.381	4.373	4.381	4.289	4.406	13,001,316	4.3313	0.97%
1996-01-10	0	25.80	25.75	25.80	25.70	26.00	2,483,500	64,335,700	25.905	4.339	4.331	4.339	4.322	4.373	14,766,830	4.3568	-0.19%
1996-01-09	0	25.85	25.80	25.85	25.75	26.15	3,428,076	89,008,772	25.965	4.347	4.339	4.347	4.331	4.398	20,383,256	4.3668	0.19%
1996-01-08	0	25.80	25.85	25.90	25.80	26.10	2,447,888	63,543,491	25.958	4.339	4.347	4.356	4.339	4.390	14,555,082	4.3657	-0.58%
1996-01-05	0	25.95	25.90	25.95	25.85	26.20	4,396,158	114,408,655	26.025	4.364	4.356	4.364	4.347	4.406	26,139,448	4.3769	-0.76%
1996-01-04	0	26.15	26.15	26.20	26.00	26.20	6,898,022	179,923,339	26.083	4.398	4.398	4.406	4.373	4.406	41,015,471	4.3867	1.75%
1996-01-03	0	25.70	25.65	25.70	25.50	25.70	2,779,754	71,199,366	25.614	4.322	4.314	4.322	4.289	4.322	16,528,350	4.3077	1.18%
1996-01-02	0	25.40	25.45	25.50	25.35	25.50	3,106,408	79,033,500	25.442	4.272	4.280	4.289	4.263	4.289	18,470,626	4.2789	0.20%
1995-12-29	0	25.35	25.35	25.40	24.90	25.40	1,276,614	32,187,143	25.213	4.263	4.263	4.272	4.188	4.272	7,590,716	4.2403	1.60%
1995-12-28	0	24.95	24.95	25.00	24.60	25.00	2,009,202	49,870,371	24.821	4.196	4.196	4.205	4.137	4.205	11,946,666	4.1744	0.81%
1995-12-27	0	24.75	24.75	24.80	24.70	25.10	2,362,806	58,636,802	24.817	4.162	4.162	4.171	4.154	4.221	14,049,187	4.1737	0.20%
1995-12-22	0	24.70	24.70	24.90	24.70	24.90	2,704,406	67,159,664	24.833	4.154	4.154	4.188	4.154	4.188	16,080,332	4.1765	-0.40%
1995-12-21	0	24.80	24.80	24.85	24.80	24.95	2,096,006	52,118,240	24.866	4.171	4.171	4.179	4.171	4.196	12,462,801	4.1819	-0.60%
1995-12-20	0	24.95	24.90	25.00	24.90	25.10	3,936,817	98,319,460	24.974	4.196	4.188	4.205	4.188	4.221	23,408,218	4.2002	0.20%
1995-12-19	0	24.90	24.90	25.00	24.75	25.00	2,666,000	66,337,095	24.883	4.188	4.188	4.205	4.162	4.205	15,851,971	4.1848	-1.39%
1995-12-18	0	25.25	25.25	25.30	25.15	25.30	929,463	23,453,224	25.233	4.247	4.247	4.255	4.230	4.255	5,526,564	4.2437	-0.59%
1995-12-15	0	25.40	25.30	25.40	25.25	25.45	2,359,977	59,849,101	25.360	4.272	4.255	4.272	4.247	4.280	14,032,366	4.2651	-0.20%
1995-12-14	0	25.45	25.45	25.50	25.25	25.50	2,862,816	72,623,144	25.368	4.280	4.280	4.289	4.247	4.289	17,022,234	4.2664	0.79%
1995-12-13	0	25.25	25.20	25.25	25.20	25.40	2,571,420	65,099,343	25.316	4.247	4.238	4.247	4.238	4.272	15,289,601	4.2578	-0.20%
1995-12-12	0	25.30	25.25	25.30	24.75	25.30	2,228,188	55,820,343	25.052	4.255	4.247	4.255	4.162	4.255	13,248,752	4.2133	2.64%
1995-12-11	0	24.65	24.60	24.65	24.55	25.00	1,964,450	48,620,356	24.750	4.146	4.137	4.146	4.129	4.205	11,680,572	4.1625	-1.40%
1995-12-08	0	25.00	25.00	25.05	25.00	25.30	1,683,077	42,369,878	25.174	4.205	4.205	4.213	4.205	4.255	10,007,535	4.2338	-0.99%
1995-12-07	0	25.25	25.20	25.30	24.75	25.25	4,039,173	100,706,707	24.933	4.247	4.238	4.255	4.162	4.247	24,016,824	4.1932	1.61%
1995-12-06	0	24.85	24.85	24.90	24.75	25.40	8,100,935	203,306,507	25.097	4.179	4.179	4.188	4.162	4.272	48,167,962	4.2208	-2.17%
1995-12-05	0	25.40	25.35	25.40	25.30	26.05	3,565,492	91,104,797	25.552	4.272	4.263	4.272	4.255	4.381	21,200,329	4.2973	-1.36%
1995-12-04	0	25.75	25.70	25.75	25.70	26.25	1,639,272	42,465,463	25.905	4.331	4.322	4.331	4.322	4.415	9,747,071	4.3567	-1.34%
1995-12-01	0	26.10	26.15	26.20	25.95	26.30	1,962,195	51,294,936	26.142	4.390	4.398	4.406	4.364	4.423	11,667,164	4.3965	0.58%
1995-11-30	0	25.95	25.85	25.95	25.75	26.05	2,176,155	56,326,743	25.884	4.364	4.347	4.364	4.331	4.381	12,939,365	4.3531	1.37%
1995-11-29	0	25.60	25.60	25.65	25.60	25.85	1,968,564	50,582,756	25.695	4.305	4.305	4.314	4.305	4.347	11,705,034	4.3215	-0.97%
1995-11-28	0	25.85	25.80	25.85	25.80	25.95	1,808,030	46,790,192	25.879	4.347	4.339	4.347	4.339	4.364	10,750,502	4.3524	0.00%
1995-11-27	0	25.85	25.85	25.90	25.75	25.90	605,488	15,636,595	25.825	4.347	4.347	4.356	4.331	4.356	3,600,217	4.3432	0.39%
1995-11-24	0	25.75	25.70	25.75	25.60	25.85	1,896,752	48,790,086	25.723	4.331	4.322	4.331	4.305	4.347	11,278,041	4.3261	-0.39%
1995-11-23	0	25.85	25.80	25.85	25.80	26.05	1,251,665	32,401,299	25.887	4.347	4.339	4.347	4.339	4.381	7,442,370	4.3536	-0.77%
1995-11-22	0	26.05	26.00	26.25	25.85	26.50	2,295,624	60,025,129	26.148	4.381	4.373	4.415	4.347	4.457	13,649,724	4.3975	-1.14%
1995-11-21	0	26.35	26.30	26.35	25.75	26.50	4,122,460	107,077,322	25.974	4.432	4.423	4.432	4.331	4.457	24,512,047	4.3684	2.33%
1995-11-20	0	25.75	25.70	25.75	25.60	25.85	1,519,519	39,105,682	25.736	4.331	4.322	4.331	4.305	4.347	9,035,023	4.3282	0.78%
1995-11-17	0	25.55	25.60	25.70	25.55	26.10	1,705,328	44,193,405	25.915	4.297	4.305	4.322	4.297	4.390	10,139,839	4.3584	-1.73%
1995-11-16	0	26.00	26.00	26.05	25.95	26.30	2,528,141	66,010,462	26.110	4.373	4.373	4.381	4.364	4.423	15,032,265	4.3913	-0.57%
1995-11-15	0	26.15	26.15	26.20	25.90	26.20	1,120,591	29,293,771	26.141	4.398	4.398	4.406	4.356	4.406	6,663,007	4.3965	0.58%
1995-11-14	0	26.00	26.00	26.10	25.85	26.10	554,650	14,413,618	25.987	4.373	4.373	4.390	4.347	4.390	3,297,935	4.3705	0.58%
1995-11-13	0	25.85	25.85	25.90	25.75	26.15	889,895	23,070,491	25.925	4.347	4.347	4.356	4.331	4.398	5,291,294	4.3601	0.00%
1995-11-10	0	25.85	25.85	25.90	25.60	26.10	1,807,600	46,699,745	25.835	4.347	4.347	4.356	4.305	4.390	10,747,946	4.3450	0.00%
1995-11-09	0	25.85	25.80	25.90	25.80	26.40	1,842,250	48,276,410	26.205	4.347	4.339	4.356	4.339	4.440	10,953,974	4.4072	-1.15%
1995-11-08	0	26.15	26.15	26.20	26.05	26.55	1,937,200	50,785,645	26.216	4.398	4.398	4.406	4.381	4.465	11,518,544	4.4090	-1.69%
1995-11-07	0	26.60	26.60	26.70	26.60	27.00	824,641	22,058,523	26.749	4.474	4.474	4.490	4.474	4.541	4,903,295	4.4987	-1.48%
1995-11-06	0	27.00	26.90	27.00	26.90	27.25	4,205,143	113,898,889	27.086	4.541	4.524	4.541	4.524	4.583	25,003,678	4.5553	0.75%
1995-11-03	0	26.80	26.80	26.85	26.50	26.85	1,999,622	53,470,871	26.740	4.507	4.507	4.516	4.457	4.516	11,889,704	4.4972	1.52%
1995-11-02	0	26.40	26.30	26.40	26.10	26.60	1,770,770	46,542,084	26.284	4.440	4.423	4.440	4.390	4.474	10,528,955	4.4204	0.38%
1995-10-31	0	26.30	26.25	26.30	25.95	26.30	1,072,441	28,046,053	26.152	4.423	4.415	4.423	4.364	4.423	6,376,708	4.3982	1.35%
1995-10-30	0	25.95	25.95	26.05	25.90	26.50	1,890,700	49,485,000	26.173	4.364	4.364	4.381	4.356	4.457	11,242,056	4.4018	-0.38%
1995-10-27	0	26.05	26.00	26.05	25.95	26.30	3,103,923	80,986,284	26.092	4.381	4.373	4.381	4.364	4.423	18,455,851	4.3881	-1.51%
1995-10-26	0	26.45	26.45	26.50	26.45	26.70	1,177,404	31,183,574	26.485	4.448	4.448	4.457	4.448	4.490	7,000,815	4.4543	-0.94%
1995-10-25	0	26.70	26.65	26.70	26.70	26.95	567,256	15,188,013	26.775	4.490	4.482	4.490	4.490	4.532	3,372,890	4.5030	0.95%
1995-10-24	0	26.45	26.45	26.65	26.40	26.75	1,306,877	34,692,674	26.546	4.448	4.448	4.482	4.440	4.499	7,770,659	4.4646	-1.67%
1995-10-23	0	26.90	27.00	27.10	26.55	27.00	1,079,701	28,793,711	26.668	4.524	4.541	4.558	4.465	4.541	6,419,876	4.4851	0.37%
1995-10-20	0	26.80	26.80	26.90	26.80	27.20	824,857	22,315,030	27.053	4.507	4.507	4.524	4.507	4.575	4,904,580	4.5498	-1.29%
1995-10-19	0	27.15	27.15	27.20	27.15	27.40	867,011	23,596,379	27.216	4.566	4.566	4.575	4.566	4.608	5,155,226	4.5772	-0.55%
1995-10-18	0	27.30	27.35	27.40	27.25	27.70	1,603,249	44,040,832	27.470	4.591	4.600	4.608	4.583	4.659	9,532,879	4.6199	-1.27%
1995-10-17	0	27.65	27.60	27.65	27.30	27.65	2,759,894	75,737,676	27.442	4.650	4.642	4.650	4.591	4.650	16,410,262	4.6153	0.73%
1995-10-16	0	27.45	27.45	27.50	27.45	27.80	1,933,099	53,253,279	27.548	4.617	4.617	4.625	4.617	4.675	11,494,160	4.6331	0.92%
1995-10-13	0	27.20	27.20	27.25	26.60	27.25	1,987,304	53,777,534	27.061	4.575	4.575	4.583	4.474	4.583	11,816,461	4.5511	2.45%
1995-10-12	0	26.55	26.50	26.60	26.55	26.65	1,357,150	36,105,138	26.604	4.465	4.457	4.474	4.465	4.482	8,069,581	4.4742	0.00%
1995-10-11	0	26.55	26.50	26.55	26.45	26.80	1,470,735	39,246,709	26.685	4.465	4.457	4.465	4.448	4.507	8,744,954	4.4879	-0.38%
1995-10-10	0	26.65	26.65	26.75	26.60	27.05	1,727,766	46,558,166	26.947	4.482	4.482	4.499	4.474	4.549	10,273,255	4.5320	-1.66%
1995-10-09	0	27.10	27.05	27.15	27.00	27.15	1,188,132	32,152,144	27.061	4.558	4.549	4.566	4.541	4.566	7,064,604	4.5512	0.00%
1995-10-06	0	27.10	26.90	27.10	26.90	27.20	3,311,893	89,643,964	27.067	4.558	4.524	4.558	4.524	4.575	19,692,435	4.5522	-0.18%
1995-10-05	0	27.15	27.15	27.20	26.95	27.25	3,986,110	108,174,701	27.138	4.566	4.566	4.575	4.532	4.583	23,701,313	4.5641	0.00%
1995-10-04	0	27.15	27.10	27.15	26.65	27.20	3,772,510	101,907,283	27.013	4.566	4.558	4.566	4.482	4.575	22,431,253	4.5431	2.26%
1995-10-03	0	26.55	26.50	26.75	26.55	26.90	1,474,787	39,564,206	26.827	4.465	4.457	4.499	4.465	4.524	8,769,048	4.5118	0.00%
1995-10-02	0	26.55	26.45	26.55	25.95	26.55	1,594,244	42,015,842	26.355	4.465	4.448	4.465	4.364	4.465	9,479,336	4.4324	2.71%
1995-09-29	0	25.85	25.85	25.90	25.80	25.95	1,586,240	40,978,842	25.834	4.347	4.347	4.356	4.339	4.364	9,431,744	4.3448	-0.39%
1995-09-28	0	25.95	25.90	25.95	25.90	26.15	2,364,405	61,523,586	26.021	4.364	4.356	4.364	4.356	4.398	14,058,695	4.3762	-0.38%
1995-09-27	0	26.05	26.00	26.05	25.85	26.20	1,841,627	48,019,027	26.074	4.381	4.373	4.381	4.347	4.406	10,950,269	4.3852	0.39%
1995-09-26	0	25.95	25.95	26.00	25.95	26.25	942,250	24,577,750	26.084	4.364	4.364	4.373	4.364	4.415	5,602,596	4.3869	-0.76%
1995-09-25	0	26.15	26.10	26.15	25.95	26.15	863,009	22,479,872	26.048	4.398	4.390	4.398	4.364	4.398	5,131,430	4.3808	-0.19%
1995-09-22	0	26.20	26.10	26.25	25.70	26.25	1,846,413	47,943,252	25.966	4.406	4.390	4.415	4.322	4.415	10,978,727	4.3669	0.96%
1995-09-21	0	25.95	25.90	26.00	25.90	26.65	2,976,655	77,970,330	26.194	4.364	4.356	4.373	4.356	4.482	17,699,118	4.4053	-2.08%
1995-09-20	0	26.50	26.45	26.50	26.50	26.95	1,450,315	38,696,524	26.681	4.457	4.448	4.457	4.457	4.532	8,623,538	4.4873	-1.67%
1995-09-19	0	26.95	26.95	27.00	26.95	27.15	2,678,547	72,432,288	27.042	4.532	4.532	4.541	4.532	4.566	15,926,575	4.5479	-0.74%
1995-09-18	0	27.15	27.15	27.20	27.10	27.40	1,461,428	39,823,856	27.250	4.566	4.566	4.575	4.558	4.608	8,689,615	4.5829	-0.37%
1995-09-15	0	27.25	27.25	27.30	26.90	27.25	2,840,010	76,935,928	27.090	4.583	4.583	4.591	4.524	4.583	16,886,630	4.5560	1.72%
1995-09-14	0	27.20	27.15	27.20	26.85	27.40	4,194,249	113,876,720	27.151	4.506	4.497	4.506	4.448	4.539	25,320,573	4.4974	1.68%
1995-09-13	0	26.75	26.75	26.95	26.65	27.00	4,330,308	115,881,861	26.761	4.431	4.431	4.464	4.414	4.472	26,141,957	4.4328	0.56%
1995-09-12	0	26.60	26.60	26.65	26.60	26.90	2,656,573	70,953,702	26.709	4.406	4.406	4.414	4.406	4.456	16,037,662	4.4242	-0.93%
1995-09-11	0	26.85	26.85	26.90	26.80	27.20	2,041,978	55,329,193	27.096	4.448	4.448	4.456	4.439	4.506	12,327,368	4.4883	-0.19%
1995-09-08	0	26.90	26.90	26.95	26.55	26.95	1,192,730	31,946,084	26.784	4.456	4.456	4.464	4.398	4.464	7,200,480	4.4367	0.94%
1995-09-07	0	26.65	26.65	26.80	26.45	27.00	1,332,411	35,692,572	26.788	4.414	4.414	4.439	4.381	4.472	8,043,731	4.4373	0.19%
1995-09-06	0	26.60	26.60	26.65	26.55	27.10	895,489	24,064,508	26.873	4.406	4.406	4.414	4.398	4.489	5,406,044	4.4514	-1.85%
1995-09-05	0	27.10	27.10	27.15	26.95	27.15	691,638	18,715,774	27.060	4.489	4.489	4.497	4.464	4.497	4,175,401	4.4824	-0.18%
1995-09-04	0	27.15	27.15	27.20	26.70	27.20	1,878,301	50,727,669	27.007	4.497	4.497	4.506	4.423	4.506	11,339,255	4.4736	2.07%
1995-09-01	0	26.60	26.60	26.70	26.55	26.85	1,166,351	31,106,639	26.670	4.406	4.406	4.423	4.398	4.448	7,041,231	4.4178	-0.93%
1995-08-31	0	26.85	26.80	26.85	26.70	26.85	660,345	17,667,282	26.755	4.448	4.439	4.448	4.423	4.448	3,986,486	4.4318	0.19%
1995-08-30	0	26.80	26.70	26.80	26.20	26.85	1,825,012	48,414,245	26.528	4.439	4.423	4.439	4.340	4.448	11,017,550	4.3943	2.49%
1995-08-29	0	26.15	26.15	26.25	25.90	26.25	1,393,452	36,440,570	26.151	4.332	4.332	4.348	4.290	4.348	8,412,234	4.3319	1.16%
1995-08-25	0	25.85	25.85	25.90	25.80	25.95	951,480	24,593,037	25.847	4.282	4.282	4.290	4.274	4.299	5,744,060	4.2815	0.19%
1995-08-24	0	25.80	25.80	25.85	25.75	25.85	1,210,000	31,204,775	25.789	4.274	4.274	4.282	4.265	4.282	7,304,739	4.2719	-0.39%
1995-08-23	0	25.90	25.85	25.90	25.50	25.95	1,093,388	28,131,422	25.729	4.290	4.282	4.290	4.224	4.299	6,600,755	4.2618	1.77%
1995-08-22	0	25.45	25.45	25.50	25.40	25.70	1,540,105	39,322,757	25.533	4.216	4.216	4.224	4.207	4.257	9,297,574	4.2294	-0.78%
1995-08-21	0	25.65	25.40	25.80	25.00	25.70	2,634,000	66,202,160	25.134	4.249	4.207	4.274	4.141	4.257	15,901,390	4.1633	0.79%
1995-08-18	0	25.45	25.45	25.50	25.20	25.65	1,240,000	31,558,375	25.450	4.216	4.216	4.224	4.174	4.249	7,485,848	4.2157	-1.17%
1995-08-17	0	25.75	25.65	25.70	25.70	26.15	1,740,896	45,013,797	25.857	4.265	4.249	4.257	4.257	4.332	10,509,744	4.2831	-1.53%
1995-08-16	0	26.15	26.05	26.15	25.90	26.30	1,976,000	51,593,000	26.110	4.332	4.315	4.332	4.290	4.356	11,929,061	4.3250	0.58%
1995-08-15	0	26.00	25.95	26.00	25.95	26.25	1,308,100	34,190,230	26.137	4.307	4.299	4.307	4.299	4.348	7,896,966	4.3295	-0.38%
1995-08-14	0	26.10	26.05	26.10	25.80	26.15	1,077,582	28,068,828	26.048	4.323	4.315	4.323	4.274	4.332	6,505,335	4.3147	0.38%
1995-08-11	0	26.00	26.00	26.05	25.80	26.25	4,336,080	112,774,983	26.009	4.307	4.307	4.315	4.274	4.348	26,176,803	4.3082	-1.33%
1995-08-10	0	26.35	26.30	26.40	26.35	27.10	3,034,117	80,688,710	26.594	4.365	4.356	4.373	4.365	4.489	18,316,886	4.4052	-2.41%
1995-08-09	0	27.00	26.95	27.05	26.95	27.10	1,028,154	27,838,142	27.076	4.472	4.464	4.481	4.464	4.489	6,206,939	4.4850	-0.37%
1995-08-08	0	27.10	27.05	27.10	27.10	27.60	1,578,177	43,325,240	27.453	4.489	4.481	4.489	4.489	4.572	9,527,414	4.5474	-0.73%
1995-08-07	0	27.30	27.25	27.30	27.00	27.30	534,548	14,529,480	27.181	4.522	4.514	4.522	4.472	4.522	3,227,052	4.5024	0.55%
1995-08-04	0	27.15	27.15	27.20	27.05	27.50	1,757,276	47,825,851	27.216	4.497	4.497	4.506	4.481	4.555	10,608,630	4.5082	-1.81%
1995-08-03	0	27.65	27.60	27.65	27.60	27.80	1,438,777	39,835,695	27.687	4.580	4.572	4.580	4.572	4.605	8,685,860	4.5863	-0.18%
1995-08-02	0	27.70	27.65	27.75	27.50	27.85	1,975,860	53,864,409	27.261	4.588	4.580	4.597	4.555	4.613	11,928,216	4.5157	-1.25%
1995-08-01	0	28.05	27.95	28.05	27.85	28.05	1,480,379	41,408,795	27.972	4.646	4.630	4.646	4.613	4.646	8,937,010	4.6334	0.00%
1995-07-31	0	28.05	27.80	28.10	27.70	28.10	2,474,639	69,061,965	27.908	4.646	4.605	4.655	4.588	4.655	14,939,332	4.6228	0.90%
1995-07-28	0	27.80	27.80	27.85	27.45	27.90	2,169,156	60,265,288	27.783	4.605	4.605	4.613	4.547	4.622	13,095,139	4.6021	1.65%
1995-07-27	0	27.35	27.30	27.40	27.10	27.45	2,706,412	73,730,539	27.243	4.530	4.522	4.539	4.489	4.547	16,338,539	4.5127	1.11%
1995-07-26	0	27.05	27.00	27.05	27.05	27.40	2,450,094	66,655,697	27.205	4.481	4.472	4.481	4.481	4.539	14,791,154	4.5065	-0.55%
1995-07-25	0	27.20	27.10	27.15	26.30	27.25	2,200,308	59,043,194	26.834	4.506	4.489	4.497	4.356	4.514	13,283,202	4.4450	3.03%
1995-07-24	0	26.40	26.40	26.45	26.20	26.45	1,493,734	39,370,296	26.357	4.373	4.373	4.381	4.340	4.381	9,017,634	4.3659	-0.94%
1995-07-21	0	26.65	26.70	26.85	26.45	26.80	1,618,743	43,015,138	26.573	4.414	4.423	4.448	4.381	4.439	9,772,310	4.4017	-0.56%
1995-07-20	0	26.80	26.75	26.80	26.10	26.80	2,081,164	55,136,172	26.493	4.439	4.431	4.439	4.323	4.439	12,563,933	4.3884	0.75%
1995-07-19	0	26.60	26.50	26.60	26.40	27.00	2,478,000	65,702,950	26.515	4.406	4.390	4.406	4.373	4.472	14,959,622	4.3920	-2.03%
1995-07-18	0	27.15	27.10	27.20	27.05	27.60	794,491	21,729,701	27.350	4.497	4.489	4.506	4.481	4.572	4,796,322	4.5305	-0.91%
1995-07-17	0	27.40	27.35	27.40	27.35	27.70	915,873	25,189,159	27.503	4.539	4.530	4.539	4.530	4.588	5,529,102	4.5557	-1.97%
1995-07-14	0	27.95	27.80	27.95	27.95	28.15	2,679,923	75,160,003	28.046	4.630	4.605	4.630	4.630	4.663	16,178,626	4.6456	-0.18%
1995-07-13	0	28.00	28.00	28.05	27.90	28.20	2,287,785	64,096,657	28.017	4.638	4.638	4.646	4.622	4.671	13,811,299	4.6409	0.72%
1995-07-12	0	27.80	27.80	27.85	27.50	28.00	3,901,500	108,627,700	27.843	4.605	4.605	4.613	4.555	4.638	23,553,255	4.6120	0.00%
1995-07-11	0	27.80	27.80	27.85	27.50	27.85	3,447,956	95,671,828	27.747	4.605	4.605	4.613	4.555	4.613	20,815,221	4.5962	0.72%
1995-07-10	0	27.60	27.60	27.65	27.30	27.65	2,938,183	80,958,243	27.554	4.572	4.572	4.580	4.522	4.580	17,737,735	4.5642	2.22%
1995-07-07	0	27.00	26.95	27.00	26.70	27.05	2,755,703	74,135,952	26.903	4.472	4.464	4.472	4.423	4.481	16,636,108	4.4563	1.69%
1995-07-06	0	26.55	26.50	26.55	26.55	27.00	2,523,466	67,701,791	26.829	4.398	4.390	4.398	4.398	4.472	15,234,099	4.4441	-0.75%
1995-07-05	0	26.75	26.75	26.80	26.25	26.75	1,828,929	48,662,596	26.607	4.431	4.431	4.439	4.348	4.431	11,041,197	4.4074	2.29%
1995-07-04	0	26.15	26.15	26.25	26.10	26.30	745,183	19,534,636	26.215	4.332	4.332	4.348	4.323	4.356	4,498,650	4.3423	0.19%
1995-07-03	0	26.10	26.05	26.20	26.05	26.35	1,112,745	29,116,427	26.166	4.323	4.315	4.340	4.315	4.365	6,717,613	4.3343	-0.76%
1995-06-30	0	26.30	26.30	26.35	26.20	26.60	2,701,817	71,213,210	26.358	4.356	4.356	4.365	4.340	4.406	16,310,799	4.3660	-0.57%
1995-06-29	0	26.45	26.40	26.45	26.40	26.70	2,028,353	53,834,209	26.541	4.381	4.373	4.381	4.373	4.423	12,245,115	4.3964	-0.94%
1995-06-28	0	26.70	26.60	26.70	26.65	26.75	2,068,917	55,228,717	26.695	4.423	4.406	4.423	4.414	4.431	12,489,998	4.4218	0.00%
1995-06-27	0	26.70	26.70	26.80	26.40	26.80	1,268,773	33,781,909	26.626	4.423	4.423	4.439	4.373	4.439	7,659,550	4.4104	0.00%
1995-06-26	0	26.70	26.70	26.75	26.55	27.00	807,795	21,536,380	26.661	4.423	4.423	4.431	4.398	4.472	4,876,638	4.4162	-1.11%
1995-06-23	0	27.00	26.95	27.00	26.55	27.00	2,045,395	54,768,720	26.777	4.472	4.464	4.472	4.398	4.472	12,347,997	4.4354	2.08%
1995-06-22	0	26.45	26.40	26.45	26.40	26.75	1,792,725	47,467,414	26.478	4.381	4.373	4.381	4.373	4.431	10,822,634	4.3859	-1.12%
1995-06-21	0	26.75	26.75	26.80	26.75	27.15	1,559,334	42,062,586	26.975	4.431	4.431	4.439	4.431	4.497	9,413,659	4.4683	-1.47%
1995-06-20	0	27.15	27.10	27.15	27.15	27.70	1,755,715	48,329,516	27.527	4.497	4.489	4.497	4.497	4.588	10,599,206	4.5597	-1.27%
1995-06-16	0	27.50	27.50	27.55	27.00	27.60	2,398,796	65,742,894	27.407	4.555	4.555	4.564	4.472	4.572	14,481,469	4.5398	2.04%
1995-06-15	0	26.95	26.80	26.95	26.75	27.20	1,172,282	31,633,662	26.985	4.464	4.439	4.464	4.431	4.506	7,077,036	4.4699	-0.74%
1995-06-14	0	27.15	27.15	27.20	26.50	27.20	1,865,375	50,315,024	26.973	4.497	4.497	4.506	4.390	4.506	11,261,221	4.4680	3.04%
1995-06-13	0	26.35	26.20	26.25	26.25	26.50	2,262,250	59,768,807	26.420	4.365	4.340	4.348	4.348	4.390	13,657,145	4.3764	0.38%
1995-06-12	0	26.25	26.25	26.30	26.05	26.75	1,296,208	34,059,281	26.276	4.348	4.348	4.356	4.315	4.431	7,825,174	4.3525	-1.87%
1995-06-09	0	26.75	26.75	26.80	26.45	26.75	1,016,600	27,034,350	26.593	4.431	4.431	4.439	4.381	4.431	6,137,188	4.4050	0.00%
1995-06-08	0	26.75	26.75	26.90	26.45	26.80	3,977,300	105,793,290	26.599	4.431	4.431	4.456	4.381	4.439	24,010,857	4.4061	-1.47%
1995-06-07	0	27.15	27.05	27.45	27.00	27.60	3,013,856	82,088,428	27.237	4.497	4.481	4.547	4.472	4.572	18,194,571	4.5117	-1.63%
1995-06-06	0	27.60	27.50	27.60	27.35	27.85	2,865,837	79,114,102	27.606	4.572	4.555	4.572	4.530	4.613	17,300,984	4.5728	-1.08%
1995-06-05	0	27.90	27.70	27.90	27.60	28.05	2,382,430	66,623,232	27.964	4.622	4.588	4.622	4.572	4.646	14,382,668	4.6322	0.00%
1995-06-01	0	27.90	27.90	27.95	27.50	28.10	3,476,699	97,208,050	27.960	4.622	4.622	4.630	4.555	4.655	20,988,742	4.6314	1.45%
1995-05-31	0	27.50	27.40	27.50	26.95	27.50	2,726,548	74,798,109	27.433	4.555	4.539	4.555	4.464	4.555	16,460,100	4.5442	2.04%
1995-05-30	0	26.95	26.95	27.10	26.95	27.40	1,001,115	27,243,959	27.214	4.464	4.464	4.489	4.464	4.539	6,043,705	4.5078	-1.28%
1995-05-29	0	27.30	27.30	27.35	26.85	27.40	2,410,726	65,287,843	27.082	4.522	4.522	4.530	4.448	4.539	14,553,491	4.4861	-0.18%
1995-05-26	0	27.35	27.30	27.35	27.00	27.50	2,776,315	75,726,131	27.276	4.530	4.522	4.530	4.472	4.555	16,760,542	4.5181	-0.18%
1995-05-25	0	27.40	27.35	27.40	26.70	27.40	5,450,991	147,829,627	27.120	4.539	4.530	4.539	4.423	4.539	32,907,492	4.4923	2.81%
1995-05-24	0	26.65	26.65	26.70	26.50	27.20	2,449,226	65,684,951	26.819	4.414	4.414	4.423	4.390	4.506	14,785,914	4.4424	-1.30%
1995-05-23	0	27.00	26.95	27.00	26.00	27.05	3,878,401	103,517,507	26.691	4.472	4.464	4.472	4.307	4.481	23,413,807	4.4212	3.85%
1995-05-22	0	26.00	25.90	26.00	25.60	26.00	1,073,182	27,668,733	25.782	4.307	4.290	4.307	4.241	4.307	6,478,772	4.2707	0.00%
1995-05-19	0	26.00	26.00	26.05	25.50	26.15	2,494,850	64,649,013	25.913	4.307	4.307	4.315	4.224	4.332	15,061,345	4.2924	-0.95%
1995-05-18	0	26.25	26.25	26.30	25.85	26.30	2,823,047	73,499,834	26.036	4.348	4.348	4.356	4.282	4.356	17,042,662	4.3127	0.77%
1995-05-17	0	26.05	26.05	26.10	25.50	26.05	4,147,608	107,268,013	25.863	4.315	4.315	4.323	4.224	4.315	25,039,002	4.2840	1.96%
1995-05-16	0	25.55	25.55	25.60	25.30	25.75	4,059,336	103,963,643	25.611	4.232	4.232	4.241	4.191	4.265	24,506,106	4.2424	1.19%
1995-05-15	0	25.25	25.30	25.35	24.50	25.30	3,298,293	82,813,418	25.108	4.183	4.191	4.199	4.058	4.191	19,911,710	4.1590	-0.39%
1995-05-12	0	25.35	25.30	25.40	25.20	25.80	5,534,630	140,870,390	25.453	4.199	4.191	4.207	4.174	4.274	33,412,418	4.2161	0.00%
1995-05-11	0	25.35	25.35	25.40	25.00	25.45	4,841,948	122,524,916	25.305	4.199	4.199	4.207	4.141	4.216	29,230,715	4.1916	2.01%
1995-05-10	0	24.85	24.85	24.90	24.45	24.95	3,706,261	91,553,793	24.702	4.116	4.116	4.125	4.050	4.133	22,374,602	4.0919	1.43%
1995-05-09	0	24.50	24.35	24.50	24.35	24.65	2,419,057	59,286,236	24.508	4.058	4.033	4.058	4.033	4.083	14,603,785	4.0596	0.62%
1995-05-08	0	24.35	24.35	24.40	23.20	24.40	2,448,383	58,696,543	23.974	4.033	4.033	4.042	3.843	4.042	14,780,825	3.9711	5.41%
1995-05-05	0	23.10	23.05	23.10	22.90	23.10	3,243,555	74,503,615	22.970	3.826	3.818	3.826	3.793	3.826	19,581,258	3.8048	0.00%
1995-05-04	0	23.10	23.05	23.10	23.05	23.20	2,950,389	68,320,983	23.157	3.826	3.818	3.826	3.818	3.843	17,811,422	3.8358	0.22%
1995-05-03	0	23.05	23.05	23.10	22.90	23.10	3,826,041	88,235,648	23.062	3.818	3.818	3.826	3.793	3.826	23,097,711	3.8201	0.44%
1995-05-02	0	22.95	23.00	23.05	22.40	23.15	5,301,086	121,251,415	22.873	3.802	3.810	3.818	3.710	3.835	32,002,519	3.7888	-0.86%
1995-05-01	0	23.15	23.10	23.15	23.10	23.60	1,698,266	39,397,405	23.199	3.835	3.826	3.835	3.826	3.909	10,252,388	3.8428	-2.53%
1995-04-28	0	23.75	23.70	23.75	23.55	23.90	2,643,275	62,571,929	23.672	3.934	3.926	3.934	3.901	3.959	15,957,383	3.9212	-1.25%
1995-04-27	0	24.05	24.00	24.05	23.95	24.40	2,454,500	59,438,500	24.216	3.984	3.976	3.984	3.967	4.042	14,817,753	4.0113	-1.31%
1995-04-26	0	25.00	24.95	25.00	24.80	25.50	2,900,820	72,822,414	25.104	4.037	4.029	4.037	4.004	4.118	17,964,891	4.0536	-2.15%
1995-04-25	0	25.55	25.50	25.60	25.55	25.75	1,356,712	34,816,208	25.662	4.126	4.118	4.134	4.126	4.158	8,402,170	4.1437	-0.58%
1995-04-24	0	25.70	25.70	25.75	25.50	25.80	1,679,304	43,075,861	25.651	4.150	4.150	4.158	4.118	4.166	10,399,995	4.1419	0.59%
1995-04-21	0	25.55	25.50	25.60	25.40	25.65	2,249,675	57,419,464	25.523	4.126	4.118	4.134	4.101	4.142	13,932,324	4.1213	-0.39%
1995-04-20	0	25.65	25.65	25.70	25.60	25.80	2,311,630	59,438,485	25.713	4.142	4.142	4.150	4.134	4.166	14,316,014	4.1519	0.79%
1995-04-19	0	25.45	25.45	25.50	25.10	25.45	1,902,229	48,161,915	25.319	4.109	4.109	4.118	4.053	4.109	11,780,578	4.0882	1.39%
1995-04-18	0	25.10	25.05	25.10	24.95	25.15	1,586,700	39,796,460	25.081	4.053	4.045	4.053	4.029	4.061	9,826,495	4.0499	-0.20%
1995-04-13	0	25.15	25.10	25.15	25.00	25.20	2,109,108	52,916,507	25.090	4.061	4.053	4.061	4.037	4.069	13,061,787	4.0512	0.60%
1995-04-12	0	25.00	25.05	25.10	24.95	25.05	1,195,960	29,878,716	24.983	4.037	4.045	4.053	4.029	4.045	7,406,627	4.0341	0.40%
1995-04-11	0	24.90	24.90	24.95	24.70	25.10	1,552,870	38,734,138	24.944	4.021	4.021	4.029	3.988	4.053	9,616,984	4.0277	1.22%
1995-04-10	0	24.60	24.60	24.65	24.55	24.65	1,292,713	31,808,779	24.606	3.972	3.972	3.980	3.964	3.980	8,005,822	3.9732	0.00%
1995-04-07	0	24.60	24.60	24.65	24.55	24.90	977,450	24,099,323	24.655	3.972	3.972	3.980	3.964	4.021	6,053,386	3.9811	-0.40%
1995-04-06	0	24.70	24.70	24.75	24.70	25.30	1,292,912	32,320,721	24.998	3.988	3.988	3.996	3.988	4.085	8,007,054	4.0365	-1.20%
1995-04-04	0	25.00	25.00	25.05	24.70	25.10	3,276,333	81,946,366	25.012	4.037	4.037	4.045	3.988	4.053	20,290,457	4.0387	1.83%
1995-04-03	0	24.55	24.50	24.55	24.30	24.75	1,787,997	43,788,918	24.490	3.964	3.956	3.964	3.924	3.996	11,073,135	3.9545	-0.81%
1995-03-31	0	24.75	24.75	24.80	24.75	25.00	1,604,974	40,009,758	24.929	3.996	3.996	4.004	3.996	4.037	9,939,666	4.0253	0.00%
1995-03-30	0	24.75	24.80	24.85	24.75	25.30	1,828,364	45,688,913	24.989	3.996	4.004	4.013	3.996	4.085	11,323,129	4.0350	-2.17%
1995-03-29	0	25.30	25.25	25.40	25.20	25.80	2,727,891	69,546,661	25.495	4.085	4.077	4.101	4.069	4.166	16,893,935	4.1167	-3.25%
1995-03-28	0	26.15	26.20	26.25	25.35	26.20	3,788,311	97,227,830	25.665	4.222	4.231	4.239	4.093	4.231	23,461,157	4.1442	2.75%
1995-03-27	0	25.45	25.45	25.50	25.20	25.50	3,142,884	79,769,121	25.381	4.109	4.109	4.118	4.069	4.118	19,464,002	4.0983	2.62%
1995-03-24	0	24.80	24.80	24.85	24.55	24.90	1,601,878	39,504,127	24.661	4.004	4.004	4.013	3.964	4.021	9,920,492	3.9821	0.00%
1995-03-23	0	24.80	24.80	24.90	24.80	25.00	2,158,333	53,624,248	24.845	4.004	4.004	4.021	4.004	4.037	13,366,640	4.0118	-1.00%
1995-03-22	0	25.05	25.00	25.05	24.80	25.20	2,824,372	70,347,253	24.907	4.045	4.037	4.045	4.004	4.069	17,491,445	4.0218	-1.18%
1995-03-21	0	25.35	25.35	25.40	25.25	25.50	2,881,997	73,072,639	25.355	4.093	4.093	4.101	4.077	4.118	17,848,319	4.0941	0.60%
1995-03-20	0	25.20	25.20	-	24.70	25.30	3,268,055	81,473,321	24.930	4.069	4.069	-	3.988	4.085	20,239,191	4.0255	1.61%
1995-03-17	0	24.80	24.75	24.80	24.45	24.85	4,759,325	117,608,880	24.711	4.004	3.996	4.004	3.948	4.013	29,474,684	3.9902	2.69%
1995-03-16	0	24.15	24.15	24.20	23.90	24.25	3,566,511	86,283,200	24.193	3.900	3.900	3.908	3.859	3.916	22,087,541	3.9064	0.00%
1995-03-15	0	24.15	24.05	24.20	23.60	24.20	6,499,738	155,883,799	23.983	3.900	3.883	3.908	3.811	3.908	40,253,129	3.8726	2.99%
1995-03-14	0	23.45	23.45	23.50	23.00	23.50	2,854,990	66,821,994	23.405	3.787	3.787	3.795	3.714	3.795	17,681,064	3.7793	1.52%
1995-03-13	0	23.10	23.10	23.15	22.90	23.20	2,130,359	49,153,880	23.073	3.730	3.730	3.738	3.698	3.746	13,193,396	3.7256	1.32%
1995-03-10	0	22.80	22.75	22.80	22.55	22.85	3,272,345	74,461,235	22.755	3.682	3.673	3.682	3.641	3.690	20,265,759	3.6742	0.44%
1995-03-09	0	22.70	22.70	22.80	22.25	22.75	1,162,402	25,977,609	22.348	3.665	3.665	3.682	3.593	3.673	7,198,801	3.6086	2.95%
1995-03-08	0	22.05	22.05	22.10	22.00	22.35	2,202,163	48,763,733	22.144	3.560	3.560	3.569	3.552	3.609	13,638,081	3.5756	-2.00%
1995-03-07	0	22.50	22.50	22.55	22.30	22.60	683,492	15,396,788	22.527	3.633	3.633	3.641	3.601	3.649	4,232,892	3.6374	0.90%
1995-03-06	0	22.30	22.30	22.35	22.10	22.40	2,120,507	47,125,107	22.224	3.601	3.601	3.609	3.569	3.617	13,132,382	3.5885	-1.11%
1995-03-03	0	22.55	22.45	22.50	22.45	22.70	1,857,500	41,832,175	22.521	3.641	3.625	3.633	3.625	3.665	11,503,569	3.6365	-0.88%
1995-03-02	0	22.75	22.75	22.80	22.70	23.00	1,105,654	25,224,850	22.814	3.673	3.673	3.682	3.665	3.714	6,847,358	3.6839	-0.22%
1995-03-01	0	22.80	22.75	22.85	22.80	23.15	1,446,836	33,164,816	22.922	3.682	3.673	3.690	3.682	3.738	8,960,311	3.7013	-1.51%
1995-02-28	0	23.15	23.15	23.20	22.75	23.25	3,123,902	71,648,892	22.936	3.738	3.738	3.746	3.673	3.754	19,346,446	3.7035	1.54%
1995-02-27	0	22.80	22.70	22.80	22.40	23.10	1,647,876	37,547,208	22.785	3.682	3.665	3.682	3.617	3.730	10,205,360	3.6792	-0.44%
1995-02-24	0	22.90	22.90	22.95	22.70	22.90	2,106,700	48,029,645	22.799	3.698	3.698	3.706	3.665	3.698	13,046,875	3.6813	2.46%
1995-02-23	0	22.35	22.35	22.50	22.00	22.50	2,285,750	50,694,963	22.179	3.609	3.609	3.633	3.552	3.633	14,155,738	3.5812	1.13%
1995-02-22	0	22.10	22.05	22.10	21.90	22.75	1,950,323	43,804,721	22.460	3.569	3.560	3.569	3.536	3.673	12,078,426	3.6267	-2.64%
1995-02-21	0	22.70	22.60	22.70	22.40	22.95	1,011,558	23,017,183	22.754	3.665	3.649	3.665	3.617	3.706	6,264,618	3.6742	1.34%
1995-02-20	0	22.40	22.40	22.45	22.40	22.60	1,451,576	32,637,849	22.484	3.617	3.617	3.625	3.617	3.649	8,989,666	3.6306	-1.97%
1995-02-17	0	22.85	22.80	22.90	22.60	23.10	1,316,560	29,939,237	22.741	3.690	3.682	3.698	3.649	3.730	8,153,507	3.6719	-0.65%
1995-02-16	0	23.00	22.90	23.20	23.00	23.95	3,419,632	80,915,497	23.662	3.714	3.698	3.746	3.714	3.867	21,177,913	3.8207	-1.71%
1995-02-15	0	23.40	23.40	23.45	22.90	23.45	2,052,840	47,701,794	23.237	3.778	3.778	3.787	3.698	3.787	12,713,318	3.7521	1.30%
1995-02-14	0	23.10	23.05	23.10	22.85	23.25	3,724,947	85,674,885	23.000	3.730	3.722	3.730	3.690	3.754	23,068,741	3.7139	0.65%
1995-02-13	0	22.95	22.80	22.95	22.55	22.95	784,290	17,819,386	22.720	3.706	3.682	3.706	3.641	3.706	4,857,138	3.6687	0.44%
1995-02-10	0	22.85	22.80	22.85	22.75	23.45	1,943,750	44,769,915	23.033	3.690	3.682	3.690	3.673	3.787	12,037,719	3.7191	-0.65%
1995-02-09	0	23.00	23.00	23.05	22.65	23.05	2,758,208	63,167,131	22.902	3.714	3.714	3.722	3.657	3.722	17,081,689	3.6979	0.66%
1995-02-08	0	22.85	22.80	22.90	22.50	22.95	2,816,556	64,310,460	22.833	3.690	3.682	3.698	3.633	3.706	17,443,040	3.6869	0.22%
1995-02-07	0	22.80	22.75	22.80	22.30	23.25	4,675,683	106,676,346	22.815	3.682	3.673	3.682	3.601	3.754	28,956,686	3.6840	2.24%
1995-02-06	0	22.30	22.20	22.30	21.20	22.40	5,539,699	122,711,963	22.151	3.601	3.585	3.601	3.423	3.617	34,307,570	3.5768	5.19%
1995-02-03	0	21.20	21.15	21.25	20.60	21.30	3,803,497	79,985,418	21.029	3.423	3.415	3.431	3.326	3.439	23,555,204	3.3957	2.91%
1995-01-30	0	20.60	20.60	20.65	20.30	20.70	240,916	4,910,345	20.382	3.326	3.326	3.334	3.278	3.342	1,492,002	3.2911	0.00%
1995-01-27	0	20.60	20.55	20.70	20.35	20.80	1,400,955	28,851,050	20.594	3.326	3.318	3.342	3.286	3.359	8,676,169	3.3253	0.49%
1995-01-26	0	20.50	20.50	20.60	20.25	20.75	2,120,200	43,375,295	20.458	3.310	3.310	3.326	3.270	3.351	13,130,481	3.3034	-0.24%
1995-01-25	0	20.55	20.55	20.60	20.05	20.75	3,261,000	66,953,800	20.532	3.318	3.318	3.326	3.238	3.351	20,195,499	3.3153	2.75%
1995-01-24	0	20.00	19.95	20.00	19.85	20.35	3,964,965	79,576,597	20.070	3.229	3.221	3.229	3.205	3.286	24,555,182	3.2407	0.50%
1995-01-23	0	19.90	19.90	20.00	19.65	20.20	3,332,846	66,301,917	19.893	3.213	3.213	3.229	3.173	3.262	20,640,444	3.2122	-2.69%
1995-01-20	0	20.45	20.45	20.50	20.35	21.05	2,455,750	50,461,530	20.548	3.302	3.302	3.310	3.286	3.399	15,208,555	3.3180	-2.85%
1995-01-19	0	21.05	21.05	21.10	21.05	21.50	4,165,000	88,742,700	21.307	3.399	3.399	3.407	3.399	3.472	25,794,006	3.4404	-2.77%
1995-01-18	0	21.65	21.60	21.65	21.50	21.75	2,121,094	45,951,299	21.664	3.496	3.488	3.496	3.472	3.512	13,136,017	3.4981	-0.69%
1995-01-17	0	21.80	21.75	21.80	21.65	21.90	2,864,900	62,382,810	21.775	3.520	3.512	3.520	3.496	3.536	17,742,437	3.5160	0.93%
1995-01-16	0	21.60	21.55	21.65	21.20	21.60	3,307,457	71,022,149	21.473	3.488	3.480	3.496	3.423	3.488	20,483,209	3.4673	2.13%
1995-01-13	0	21.15	21.00	21.60	20.80	21.40	6,737,021	141,348,589	20.981	3.415	3.391	3.488	3.359	3.455	41,722,632	3.3878	-0.47%
1995-01-12	0	21.25	21.15	21.25	20.90	21.40	2,074,557	43,847,555	21.136	3.431	3.415	3.431	3.375	3.455	12,847,812	3.4128	1.43%
1995-01-11	0	20.95	20.90	20.95	20.95	21.65	4,878,494	103,886,500	21.295	3.383	3.375	3.383	3.383	3.496	30,212,702	3.4385	0.72%
1995-01-10	0	20.80	20.80	20.90	20.10	20.90	6,987,442	142,400,720	20.380	3.359	3.359	3.375	3.246	3.375	43,273,499	3.2907	1.96%
1995-01-09	0	20.40	20.30	20.40	19.95	20.40	2,501,612	50,410,268	20.151	3.294	3.278	3.294	3.221	3.294	15,492,580	3.2538	-0.73%
1995-01-06	0	20.55	20.45	20.50	20.40	21.00	3,524,899	72,836,426	20.663	3.318	3.302	3.310	3.294	3.391	21,829,836	3.3366	-2.14%
1995-01-05	0	21.00	21.10	21.25	20.55	21.10	1,968,277	40,875,752	20.767	3.391	3.407	3.431	3.318	3.407	12,189,616	3.3533	2.44%
1995-01-04	0	20.50	20.45	20.50	20.35	20.75	2,597,459	53,185,567	20.476	3.310	3.302	3.310	3.286	3.351	16,086,164	3.3063	0.74%
1995-01-03	0	20.35	20.35	20.40	20.30	21.05	1,699,520	34,757,644	20.451	3.286	3.286	3.294	3.278	3.399	10,525,193	3.3023	-3.78%
1994-12-30	0	21.15	21.10	21.15	21.15	21.50	618,880	13,213,692	21.351	3.415	3.407	3.415	3.415	3.472	3,832,748	3.4476	0.00%
1994-12-29	0	21.15	21.05	21.15	21.00	21.30	1,973,087	41,787,435	21.179	3.415	3.399	3.415	3.391	3.439	12,219,404	3.4198	-1.63%
1994-12-28	0	21.50	21.50	21.55	21.50	22.00	2,185,448	47,115,682	21.559	3.472	3.472	3.480	3.472	3.552	13,534,564	3.4811	-0.92%
1994-12-23	0	21.70	21.65	21.70	21.50	21.90	1,833,000	39,688,025	21.652	3.504	3.496	3.504	3.472	3.536	11,351,840	3.4962	-0.91%
1994-12-22	0	21.90	21.95	22.00	21.75	22.05	5,349,981	116,948,768	21.860	3.536	3.544	3.552	3.512	3.560	33,132,639	3.5297	2.10%
1994-12-21	0	21.45	21.40	21.45	21.00	21.60	2,768,915	59,307,342	21.419	3.464	3.455	3.464	3.391	3.488	17,147,998	3.4586	1.18%
1994-12-20	0	21.20	21.15	21.20	20.95	21.25	1,713,791	36,231,467	21.141	3.423	3.415	3.423	3.383	3.431	10,613,574	3.4137	-0.47%
1994-12-19	0	21.30	21.25	21.30	21.25	21.75	1,139,344	24,423,961	21.437	3.439	3.431	3.439	3.431	3.512	7,056,001	3.4614	0.00%
1994-12-16	0	21.30	21.25	21.30	21.15	21.65	3,123,700	66,560,595	21.308	3.439	3.431	3.439	3.415	3.496	19,345,195	3.4407	-1.62%
1994-12-15	0	21.65	21.60	21.65	21.00	21.65	5,807,835	124,033,029	21.356	3.496	3.488	3.496	3.391	3.496	35,968,147	3.4484	5.61%
1994-12-14	0	20.50	20.45	20.50	19.20	20.55	7,586,847	151,373,624	19.952	3.310	3.302	3.310	3.100	3.318	46,985,637	3.2217	7.33%
1994-12-13	0	19.10	19.10	19.15	18.95	19.20	2,601,038	49,528,111	19.042	3.084	3.084	3.092	3.060	3.100	16,108,329	3.0747	0.79%
1994-12-12	0	18.95	18.95	19.05	18.95	19.30	2,611,003	49,534,536	18.971	3.060	3.060	3.076	3.060	3.116	16,170,043	3.0634	-0.52%
1994-12-09	0	19.05	19.00	19.05	18.70	19.30	6,253,203	118,142,845	18.893	3.076	3.068	3.076	3.020	3.116	38,726,328	3.0507	-3.30%
1994-12-08	0	19.70	19.70	19.80	19.70	20.05	1,487,500	29,543,100	19.861	3.181	3.181	3.197	3.181	3.238	9,212,145	3.2070	-2.23%
1994-12-07	0	20.15	20.15	20.20	19.50	20.30	2,837,500	57,067,025	20.112	3.254	3.254	3.262	3.149	3.278	17,572,747	3.2475	0.75%
1994-12-06	0	20.00	20.00	20.05	19.70	20.00	3,269,304	65,013,273	19.886	3.229	3.229	3.238	3.181	3.229	20,246,926	3.2110	0.25%
1994-12-05	0	19.95	19.90	19.95	19.75	20.30	5,140,829	102,998,871	20.035	3.221	3.213	3.221	3.189	3.278	31,837,353	3.2352	1.27%
1994-12-02	0	19.70	19.65	19.70	18.90	19.85	7,100,296	136,443,451	19.217	3.181	3.173	3.181	3.052	3.205	43,972,408	3.1029	1.55%
1994-12-01	0	19.40	19.30	19.35	19.20	19.60	9,218,004	178,207,586	19.333	3.133	3.116	3.124	3.100	3.165	57,087,456	3.1217	1.04%
1994-11-30	0	19.20	19.20	19.25	19.20	20.10	12,004,720	233,921,046	19.486	3.100	3.100	3.108	3.100	3.246	74,345,696	3.1464	-4.48%
1994-11-29	0	20.10	20.15	20.20	20.05	21.00	3,483,710	71,247,820	20.452	3.246	3.254	3.262	3.238	3.391	21,574,751	3.3024	-3.37%
1994-11-28	0	20.80	20.75	20.80	20.70	21.00	4,676,694	97,782,052	20.908	3.359	3.351	3.359	3.342	3.391	28,962,947	3.3761	-0.72%
1994-11-25	0	20.95	20.90	20.95	20.90	21.10	4,136,000	86,789,675	20.984	3.383	3.375	3.383	3.375	3.407	25,614,408	3.3883	-0.48%
1994-11-24	0	21.05	21.00	21.05	21.05	21.55	5,339,500	113,738,850	21.301	3.399	3.391	3.399	3.399	3.480	33,067,730	3.4396	1.45%
1994-11-23	0	20.75	20.75	20.95	20.50	21.20	6,937,050	144,827,005	20.877	3.351	3.351	3.383	3.310	3.423	42,961,419	3.3711	-6.95%
1994-11-22	0	22.30	22.25	22.30	22.00	22.50	3,302,500	73,276,100	22.188	3.601	3.593	3.601	3.552	3.633	20,452,510	3.5827	-2.62%
1994-11-21	0	22.90	22.90	22.95	22.70	23.30	2,781,124	63,989,412	23.008	3.698	3.698	3.706	3.665	3.762	17,223,609	3.7152	-2.35%
1994-11-18	0	23.45	23.45	23.50	23.25	23.80	2,019,145	47,260,753	23.406	3.787	3.787	3.795	3.754	3.843	12,504,643	3.7795	-1.47%
1994-11-17	0	23.80	23.75	23.85	23.80	24.15	1,492,408	35,623,870	23.870	3.843	3.835	3.851	3.843	3.900	9,242,541	3.8543	-0.42%
1994-11-16	0	23.90	23.90	-	23.60	24.10	1,394,185	33,085,287	23.731	3.859	3.859	-	3.811	3.891	8,634,242	3.8319	1.27%
1994-11-15	0	23.60	23.60	23.70	23.50	23.80	2,257,697	53,410,002	23.657	3.811	3.811	3.827	3.795	3.843	13,982,005	3.8199	0.43%
1994-11-14	0	23.50	23.50	23.55	23.50	23.55	771,431	18,136,282	23.510	3.795	3.795	3.803	3.795	3.803	4,777,502	3.7962	-0.21%
1994-11-11	0	23.55	23.50	23.60	23.45	23.60	894,746	21,047,732	23.524	3.803	3.795	3.811	3.787	3.811	5,541,197	3.7984	0.21%
1994-11-10	0	23.50	23.50	23.55	23.10	23.50	489,500	11,462,900	23.418	3.795	3.795	3.803	3.730	3.795	3,031,492	3.7813	1.29%
1994-11-09	0	23.20	23.20	23.35	23.10	23.35	809,513	18,814,067	23.241	3.746	3.746	3.770	3.730	3.770	5,013,345	3.7528	0.43%
1994-11-08	0	23.10	23.05	23.20	23.05	23.45	1,200,874	27,882,575	23.219	3.730	3.722	3.746	3.722	3.787	7,437,059	3.7491	-0.43%
1994-11-07	0	23.20	23.20	23.35	23.10	23.60	2,267,420	52,710,351	23.247	3.746	3.746	3.770	3.730	3.811	14,042,220	3.7537	-1.90%
1994-11-04	0	23.65	23.65	23.70	23.65	23.95	1,804,269	42,853,720	23.751	3.819	3.819	3.827	3.819	3.867	11,173,908	3.8352	-0.42%
1994-11-03	0	23.75	23.75	23.80	23.75	24.05	2,160,500	51,727,000	23.942	3.835	3.835	3.843	3.835	3.883	13,380,060	3.8660	-1.45%
1994-11-02	0	24.10	24.10	24.15	23.80	24.15	1,420,546	34,093,410	24.000	3.891	3.891	3.900	3.843	3.900	8,797,496	3.8754	0.21%
1994-11-01	0	24.05	24.00	24.10	24.05	24.30	1,181,500	28,545,600	24.160	3.883	3.875	3.891	3.883	3.924	7,317,075	3.9012	-1.03%
1994-10-31	0	24.30	24.30	24.35	23.60	24.40	1,616,264	38,864,677	24.046	3.924	3.924	3.932	3.811	3.940	10,009,586	3.8827	4.07%
1994-10-28	0	23.35	23.30	23.35	23.00	23.65	2,789,784	65,328,006	23.417	3.770	3.762	3.770	3.714	3.819	17,277,240	3.7812	-0.64%
1994-10-27	0	23.50	23.50	23.60	23.40	23.65	2,486,806	58,261,098	23.428	3.795	3.795	3.811	3.778	3.819	15,400,886	3.7830	0.43%
1994-10-26	0	23.40	23.40	23.45	23.25	23.55	2,570,456	60,149,024	23.400	3.778	3.778	3.787	3.754	3.803	15,918,934	3.7785	-0.43%
1994-10-25	0	23.50	23.45	23.50	23.45	23.90	943,500	22,307,925	23.644	3.795	3.787	3.795	3.787	3.859	5,843,132	3.8178	-1.67%
1994-10-24	0	23.90	23.85	23.90	22.90	23.95	1,249,865	29,483,617	23.589	3.859	3.851	3.859	3.698	3.867	7,740,462	3.8090	2.58%
1994-10-21	0	23.30	23.20	23.40	23.00	23.45	2,046,000	47,618,950	23.274	3.762	3.746	3.778	3.714	3.787	12,670,957	3.7581	-0.85%
1994-10-20	0	23.50	23.40	23.45	23.40	23.65	2,667,190	62,584,905	23.465	3.795	3.778	3.787	3.778	3.819	16,518,011	3.7889	-0.63%
1994-10-19	0	23.65	23.65	23.70	23.60	23.80	2,010,065	47,556,583	23.659	3.819	3.819	3.827	3.811	3.843	12,448,410	3.8203	-0.84%
1994-10-18	0	23.85	23.80	23.85	23.75	24.00	1,677,329	39,987,382	23.840	3.851	3.843	3.851	3.835	3.875	10,387,763	3.8495	-1.24%
1994-10-17	0	24.15	24.15	24.20	24.15	24.55	827,203	20,121,229	24.324	3.900	3.900	3.908	3.900	3.964	5,122,900	3.9277	-1.02%
1994-10-14	0	24.40	24.35	24.40	24.30	24.70	1,680,279	41,051,881	24.432	3.940	3.932	3.940	3.924	3.988	10,406,033	3.9450	-0.20%
1994-10-12	0	24.45	24.40	24.50	24.10	24.50	3,271,515	79,604,829	24.333	3.948	3.940	3.956	3.891	3.956	20,260,619	3.9290	1.66%
1994-10-11	0	24.05	24.05	24.20	23.80	24.25	1,164,114	27,938,059	23.999	3.883	3.883	3.908	3.843	3.916	7,209,403	3.8752	1.26%
1994-10-10	0	23.75	23.70	23.75	23.60	24.00	654,911	15,572,247	23.778	3.835	3.827	3.835	3.811	3.875	4,055,889	3.8394	-0.21%
1994-10-07	0	23.80	23.75	23.80	23.60	24.00	2,182,481	51,919,096	23.789	3.843	3.835	3.843	3.811	3.875	13,516,189	3.8413	0.85%
1994-10-06	0	23.60	23.55	23.60	23.40	23.65	2,454,500	57,841,400	23.565	3.811	3.803	3.811	3.778	3.819	15,200,814	3.8052	-0.84%
1994-10-05	0	23.80	23.75	23.80	23.75	24.35	2,513,000	60,158,450	23.939	3.843	3.835	3.843	3.835	3.932	15,563,106	3.8655	-2.86%
1994-10-04	0	24.50	24.50	24.55	24.50	25.00	2,001,000	49,417,525	24.696	3.956	3.956	3.964	3.956	4.037	12,392,270	3.9878	-0.81%
1994-10-03	0	24.70	24.65	24.70	24.70	25.40	2,283,772	56,937,011	24.931	3.988	3.980	3.988	3.988	4.101	14,143,488	4.0257	-2.56%
1994-09-30	0	25.35	25.30	25.35	25.35	25.80	1,458,355	37,353,249	25.613	4.093	4.085	4.093	4.093	4.166	9,031,649	4.1358	-2.31%
1994-09-29	0	25.95	25.95	26.00	25.85	26.00	1,465,372	38,019,025	25.945	4.190	4.190	4.198	4.174	4.198	9,075,106	4.1894	0.19%
1994-09-28	0	25.90	25.90	25.95	25.85	26.05	1,908,008	49,522,604	25.955	4.182	4.182	4.190	4.174	4.206	11,816,367	4.1910	-0.58%
1994-09-27	0	26.05	25.90	26.05	26.00	26.25	616,664	16,115,189	26.133	4.206	4.182	4.206	4.198	4.239	3,819,024	4.2197	-0.95%
1994-09-26	0	26.30	26.30	26.35	26.25	26.45	2,401,630	63,189,461	26.311	4.247	4.247	4.255	4.239	4.271	14,873,388	4.2485	0.57%
1994-09-23	0	26.15	26.10	26.15	25.80	26.15	2,839,386	74,052,874	26.081	4.222	4.214	4.222	4.166	4.222	17,584,427	4.2113	1.16%
1994-09-22	0	25.85	25.80	25.85	25.30	25.95	3,604,477	92,110,679	25.555	4.174	4.166	4.174	4.085	4.190	22,322,666	4.1263	1.17%
1994-09-20	0	25.55	25.50	25.55	25.55	26.00	1,664,000	42,889,475	25.775	4.126	4.118	4.126	4.126	4.198	10,305,216	4.1619	-0.20%
1994-09-19	0	25.60	25.55	25.60	25.45	25.85	952,791	24,405,048	25.614	4.134	4.126	4.134	4.109	4.174	5,900,672	4.1360	-0.19%
1994-09-16	0	25.65	25.60	25.80	25.55	26.05	1,365,100	35,250,100	25.822	4.142	4.134	4.166	4.126	4.206	8,454,117	4.1696	1.18%
1994-09-15	0	25.35	25.30	25.35	25.25	25.55	1,028,666	26,118,929	25.391	4.093	4.085	4.093	4.077	4.126	6,370,568	4.0999	-0.51%
1994-09-14	0	25.85	25.85	25.90	25.85	26.20	2,868,870	74,776,133	26.065	4.114	4.114	4.122	4.114	4.170	18,025,021	4.1485	-0.39%
1994-09-13	0	25.95	25.90	25.95	25.20	26.10	3,174,870	81,621,230	25.709	4.130	4.122	4.130	4.011	4.154	19,947,610	4.0918	0.00%
1994-09-12	0	25.95	25.95	26.00	25.80	26.35	1,837,164	47,848,173	26.045	4.130	4.130	4.138	4.106	4.194	11,542,844	4.1453	-2.63%
1994-09-09	0	26.65	-	26.65	26.65	27.20	1,788,187	48,078,512	26.887	4.242	-	4.242	4.242	4.329	11,235,124	4.2793	-0.56%
1994-09-08	0	26.80	26.75	26.80	26.70	27.20	2,931,901	78,852,720	26.895	4.265	4.258	4.265	4.250	4.329	18,421,043	4.2806	-1.47%
1994-09-07	0	27.20	27.15	27.20	26.60	27.30	2,319,147	62,627,619	27.005	4.329	4.321	4.329	4.234	4.345	14,571,129	4.2981	2.26%
1994-09-06	0	26.60	26.60	26.65	26.40	26.60	1,577,058	41,837,373	26.529	4.234	4.234	4.242	4.202	4.234	9,908,607	4.2223	-0.37%
1994-09-05	0	26.70	26.65	26.70	26.60	26.85	1,748,671	46,775,309	26.749	4.250	4.242	4.250	4.234	4.273	10,986,846	4.2574	0.38%
1994-09-02	0	26.60	26.55	26.70	26.40	26.90	1,946,136	51,927,450	26.682	4.234	4.226	4.250	4.202	4.281	12,227,512	4.2468	-0.75%
1994-09-01	0	26.80	26.75	26.80	26.65	27.60	5,931,191	161,096,281	27.161	4.265	4.258	4.265	4.242	4.393	37,265,489	4.3229	-2.01%
1994-08-31	0	27.35	27.30	27.40	26.40	27.40	6,029,881	161,826,624	26.837	4.353	4.345	4.361	4.202	4.361	37,885,556	4.2715	3.80%
1994-08-30	0	26.35	26.30	26.35	25.60	26.50	3,806,790	99,350,220	26.098	4.194	4.186	4.194	4.075	4.218	23,917,944	4.1538	3.33%
1994-08-26	0	25.50	25.50	25.55	24.85	25.60	3,047,685	77,046,952	25.280	4.059	4.059	4.067	3.955	4.075	19,148,510	4.0237	2.41%
1994-08-25	0	24.90	24.85	24.90	24.75	24.95	2,988,063	74,350,350	24.882	3.963	3.955	3.963	3.939	3.971	18,773,907	3.9603	0.81%
1994-08-24	0	24.70	24.70	24.75	24.30	24.75	2,213,725	54,312,205	24.534	3.931	3.931	3.939	3.868	3.939	13,908,766	3.9049	0.82%
1994-08-23	0	24.50	24.55	24.60	24.50	24.75	2,391,521	58,832,010	24.600	3.899	3.907	3.915	3.899	3.939	15,025,852	3.9154	-1.21%
1994-08-22	0	24.80	24.75	24.80	24.50	24.90	1,905,246	47,113,860	24.728	3.947	3.939	3.947	3.899	3.963	11,970,602	3.9358	1.22%
1994-08-19	0	24.50	24.50	24.55	24.40	24.65	2,326,196	57,062,550	24.530	3.899	3.899	3.907	3.884	3.923	14,615,417	3.9043	-1.01%
1994-08-18	0	24.75	24.70	24.75	24.45	24.80	2,977,317	73,440,718	24.667	3.939	3.931	3.939	3.891	3.947	18,706,390	3.9260	0.00%
1994-08-17	0	24.75	24.75	24.80	24.00	24.85	5,224,044	127,431,256	24.393	3.939	3.939	3.947	3.820	3.955	32,822,507	3.8824	3.13%
1994-08-16	0	24.00	23.95	24.00	23.80	24.00	1,255,000	29,996,875	23.902	3.820	3.812	3.820	3.788	3.820	7,885,126	3.8042	0.63%
1994-08-15	0	23.85	23.80	23.85	23.80	24.30	1,894,788	45,570,551	24.050	3.796	3.788	3.796	3.788	3.868	11,904,894	3.8279	-2.05%
1994-08-12	0	24.35	24.30	24.35	24.30	24.50	6,432,868	156,769,682	24.370	3.876	3.868	3.876	3.868	3.899	40,417,510	3.8788	0.21%
1994-08-11	0	24.30	24.30	24.35	23.70	24.40	5,675,391	136,971,091	24.134	3.868	3.868	3.876	3.772	3.884	35,658,306	3.8412	1.89%
1994-08-10	0	23.85	23.80	23.85	23.40	23.85	5,078,375	119,603,583	23.552	3.796	3.788	3.796	3.724	3.796	31,907,273	3.7485	1.71%
1994-08-09	0	23.45	23.45	23.50	23.35	23.65	1,723,484	40,479,955	23.487	3.732	3.732	3.740	3.716	3.764	10,828,597	3.7382	-0.21%
1994-08-08	0	23.50	23.45	23.50	23.40	23.50	2,211,730	51,874,328	23.454	3.740	3.732	3.740	3.724	3.740	13,896,231	3.7330	0.00%
1994-08-05	0	23.50	23.45	23.50	23.40	23.65	1,655,520	38,954,911	23.530	3.740	3.732	3.740	3.724	3.764	10,401,581	3.7451	-0.21%
1994-08-04	0	23.55	23.50	23.55	23.35	23.65	2,156,063	50,682,049	23.507	3.748	3.740	3.748	3.716	3.764	13,546,477	3.7413	0.43%
1994-08-03	0	23.45	23.40	23.45	23.45	23.95	1,667,591	39,445,421	23.654	3.732	3.724	3.732	3.732	3.812	10,477,423	3.7648	-0.42%
1994-08-02	0	23.55	23.50	23.55	23.45	23.80	2,470,994	58,264,710	23.579	3.748	3.740	3.748	3.732	3.788	15,525,179	3.7529	-0.84%
1994-08-01	0	23.75	23.70	23.75	23.70	23.95	3,930,865	93,497,107	23.785	3.780	3.772	3.780	3.772	3.812	24,697,503	3.7857	1.50%
1994-07-29	0	23.40	23.40	23.45	23.00	23.50	2,566,160	59,857,708	23.326	3.724	3.724	3.732	3.661	3.740	16,123,104	3.7125	1.30%
1994-07-28	0	23.10	23.05	23.10	23.10	23.65	4,606,897	107,989,138	23.441	3.677	3.669	3.677	3.677	3.764	28,944,991	3.7308	-1.49%
1994-07-27	0	23.45	23.40	23.45	23.25	23.50	3,436,877	80,378,955	23.387	3.732	3.724	3.732	3.700	3.740	21,593,792	3.7223	0.43%
1994-07-26	0	23.35	23.30	23.35	23.05	23.50	3,455,417	80,136,205	23.191	3.716	3.708	3.716	3.669	3.740	21,710,278	3.6912	-0.64%
1994-07-25	0	23.50	23.45	23.50	23.30	23.60	3,743,518	87,692,627	23.425	3.740	3.732	3.740	3.708	3.756	23,520,408	3.7284	0.21%
1994-07-22	0	23.45	23.35	23.50	23.00	23.45	4,860,000	113,265,925	23.306	3.732	3.716	3.740	3.661	3.732	30,535,229	3.7094	1.96%
1994-07-21	0	23.00	22.95	23.00	22.95	23.55	5,157,367	119,178,469	23.108	3.661	3.653	3.661	3.653	3.748	32,403,577	3.6779	-2.75%
1994-07-20	0	23.65	23.65	23.75	23.65	24.20	2,526,054	60,576,057	23.981	3.764	3.764	3.780	3.764	3.852	15,871,119	3.8167	-0.21%
1994-07-19	0	23.70	23.70	23.75	23.60	24.00	1,214,530	28,818,307	23.728	3.772	3.772	3.780	3.756	3.820	7,630,854	3.7766	-1.25%
1994-07-18	0	24.00	24.00	24.10	23.70	24.20	2,002,542	47,880,621	23.910	3.820	3.820	3.836	3.772	3.852	12,581,909	3.8055	1.69%
1994-07-15	0	23.60	23.60	23.65	23.20	23.75	4,353,800	102,319,675	23.501	3.756	3.756	3.764	3.693	3.780	27,354,791	3.7405	2.61%
1994-07-14	0	23.00	22.95	23.00	22.95	23.50	1,927,511	44,503,599	23.089	3.661	3.653	3.661	3.653	3.740	12,110,492	3.6748	-0.86%
1994-07-13	0	23.20	23.15	23.20	22.60	23.45	2,097,000	48,452,675	23.106	3.693	3.685	3.693	3.597	3.732	13,175,386	3.6775	3.34%
1994-07-12	0	22.45	22.40	22.45	21.90	22.50	1,350,000	30,168,025	22.347	3.573	3.565	3.573	3.486	3.581	8,482,008	3.5567	1.81%
1994-07-11	0	22.05	22.05	22.15	22.05	22.40	643,447	14,327,219	22.266	3.509	3.509	3.525	3.509	3.565	4,042,758	3.5439	-2.00%
1994-07-08	0	22.50	22.45	22.50	22.50	22.60	1,692,052	38,162,254	22.554	3.581	3.573	3.581	3.581	3.597	10,631,110	3.5897	-0.22%
1994-07-07	0	22.55	22.55	22.60	21.90	22.60	1,626,315	36,282,530	22.310	3.589	3.589	3.597	3.486	3.597	10,218,087	3.5508	0.00%
1994-07-06	0	22.55	22.50	22.55	22.50	22.75	596,000	13,512,775	22.672	3.589	3.581	3.589	3.581	3.621	3,744,650	3.6086	-0.88%
1994-07-05	0	22.75	22.80	22.90	22.70	22.85	509,226	11,577,340	22.735	3.621	3.629	3.645	3.613	3.637	3,199,451	3.6185	0.22%
1994-07-04	0	22.70	22.45	22.75	22.65	22.90	983,738	22,401,659	22.772	3.613	3.573	3.621	3.605	3.645	6,180,795	3.6244	0.00%
1994-07-01	0	22.70	22.70	22.75	22.40	23.20	1,914,685	43,548,896	22.745	3.613	3.613	3.621	3.565	3.693	12,029,907	3.6201	-2.58%
1994-06-30	0	23.30	23.10	23.30	23.20	23.50	2,424,500	56,688,900	23.382	3.708	3.677	3.708	3.693	3.740	15,233,058	3.7214	0.00%
1994-06-29	0	23.30	23.20	23.30	22.90	23.40	2,009,500	46,530,500	23.155	3.708	3.693	3.708	3.645	3.724	12,625,626	3.6854	-0.43%
1994-06-28	0	23.40	23.30	23.50	23.30	23.60	2,878,230	67,459,858	23.438	3.724	3.708	3.740	3.708	3.756	18,083,830	3.7304	0.86%
1994-06-27	0	23.20	23.10	23.20	23.20	23.60	2,617,233	61,284,675	23.416	3.693	3.677	3.693	3.693	3.756	16,443,994	3.7269	-3.33%
1994-06-24	0	24.00	23.90	24.00	23.90	24.50	863,740	20,945,050	24.249	3.820	3.804	3.820	3.804	3.899	5,426,852	3.8595	-1.23%
1994-06-23	0	24.30	24.30	24.40	24.30	24.50	1,591,841	38,833,350	24.395	3.868	3.868	3.884	3.868	3.899	10,001,488	3.8828	0.41%
1994-06-22	0	24.20	24.10	24.30	23.60	24.20	1,198,847	28,625,639	23.878	3.852	3.836	3.868	3.756	3.852	7,532,319	3.8004	1.26%
1994-06-21	0	23.90	23.80	24.00	23.60	24.00	1,740,344	41,436,636	23.809	3.804	3.788	3.820	3.756	3.820	10,934,527	3.7895	-1.65%
1994-06-20	0	24.30	24.20	24.40	24.20	24.60	825,900	20,078,060	24.311	3.868	3.852	3.884	3.852	3.915	5,189,104	3.8693	-1.22%
1994-06-17	0	24.60	24.50	24.70	24.00	24.70	1,562,270	38,066,197	24.366	3.915	3.899	3.931	3.820	3.931	9,815,694	3.8781	1.65%
1994-06-16	0	24.20	24.20	24.30	24.10	24.70	2,547,500	61,670,600	24.208	3.852	3.852	3.868	3.836	3.931	16,005,864	3.8530	-2.02%
1994-06-15	0	24.70	24.60	24.70	23.50	25.00	3,170,605	76,615,029	24.164	3.931	3.915	3.931	3.740	3.979	19,920,813	3.8460	1.65%
1994-06-10	0	24.30	24.10	24.30	23.70	24.30	1,475,918	35,474,979	24.036	3.868	3.836	3.868	3.772	3.868	9,273,147	3.8256	0.41%
1994-06-09	0	24.20	24.10	24.20	24.20	24.80	3,040,162	74,613,522	24.543	3.852	3.836	3.852	3.852	3.947	19,101,244	3.9062	-0.82%
1994-06-08	0	24.40	24.30	24.40	24.00	24.40	883,194	21,376,178	24.203	3.884	3.868	3.884	3.820	3.884	5,549,081	3.8522	1.67%
1994-06-07	0	24.00	23.90	24.00	23.90	24.70	1,334,739	32,344,280	24.233	3.820	3.804	3.820	3.804	3.931	8,386,124	3.8569	-2.83%
1994-06-06	0	24.70	24.60	24.70	24.20	24.70	2,571,490	63,104,391	24.540	3.931	3.915	3.931	3.852	3.931	16,156,592	3.9058	2.49%
1994-06-03	0	24.10	24.10	24.20	24.10	24.30	1,553,150	37,512,305	24.152	3.836	3.836	3.852	3.836	3.868	9,758,393	3.8441	-0.82%
1994-06-02	0	24.30	24.30	24.40	24.30	24.60	3,133,431	76,419,606	24.388	3.868	3.868	3.884	3.868	3.915	19,687,250	3.8817	-0.82%
1994-06-01	0	24.50	24.50	24.60	24.20	24.70	5,889,580	144,530,692	24.540	3.899	3.899	3.915	3.852	3.931	37,004,049	3.9058	1.24%
1994-05-31	0	24.20	24.20	24.30	24.10	24.30	817,283	19,794,135	24.219	3.852	3.852	3.868	3.836	3.868	5,134,964	3.8548	-0.41%
1994-05-30	0	24.30	24.20	24.30	24.10	24.40	1,623,916	39,461,262	24.300	3.868	3.852	3.868	3.836	3.884	10,203,014	3.8676	0.41%
1994-05-27	0	24.20	24.20	24.30	23.80	24.20	2,957,114	70,901,790	23.977	3.852	3.852	3.868	3.788	3.852	18,579,456	3.8161	0.41%
1994-05-26	0	24.10	24.00	24.10	24.00	24.70	2,390,040	58,289,560	24.389	3.836	3.820	3.836	3.820	3.931	15,016,547	3.8817	-0.82%
1994-05-25	0	24.30	24.20	24.30	24.00	24.60	2,099,026	50,820,971	24.212	3.868	3.852	3.868	3.820	3.915	13,188,115	3.8535	1.67%
1994-05-24	0	23.90	23.80	23.90	23.50	24.10	2,236,593	53,406,936	23.879	3.804	3.788	3.804	3.740	3.836	14,052,445	3.8005	-0.42%
1994-05-23	0	24.00	23.90	24.20	23.90	24.70	2,872,852	70,149,830	24.418	3.820	3.804	3.852	3.804	3.931	18,050,040	3.8864	-2.44%
1994-05-20	0	24.60	24.60	24.80	24.00	24.70	3,675,842	90,020,575	24.490	3.915	3.915	3.947	3.820	3.931	23,095,201	3.8978	2.50%
1994-05-19	0	24.00	23.90	24.00	23.60	24.30	2,349,210	56,186,526	23.917	3.820	3.804	3.820	3.756	3.868	14,760,014	3.8067	-1.23%
1994-05-18	0	24.30	24.30	24.40	23.80	24.40	2,718,041	65,592,780	24.132	3.868	3.868	3.884	3.788	3.884	17,077,367	3.8409	2.97%
1994-05-17	0	23.60	23.50	23.60	23.30	23.60	1,513,796	35,576,989	23.502	3.756	3.740	3.756	3.708	3.756	9,511,133	3.7406	-0.42%
1994-05-16	0	23.70	23.60	23.70	23.20	23.80	1,953,561	46,122,301	23.609	3.772	3.756	3.772	3.693	3.788	12,274,163	3.7577	1.72%
1994-05-13	0	23.30	23.30	23.40	23.00	23.60	1,747,700	40,665,260	23.268	3.708	3.708	3.724	3.661	3.756	10,980,745	3.7033	2.19%
1994-05-12	0	22.80	22.80	22.90	22.70	23.30	2,013,500	46,327,750	23.009	3.629	3.629	3.645	3.613	3.708	12,650,758	3.6621	-2.15%
1994-05-11	0	23.30	23.30	23.40	22.50	23.40	2,783,220	64,020,250	23.002	3.708	3.708	3.724	3.581	3.724	17,486,885	3.6610	4.95%
1994-05-10	0	22.20	22.10	22.40	21.60	22.40	2,111,017	46,217,364	21.893	3.533	3.517	3.565	3.438	3.565	13,263,454	3.4846	0.45%
1994-05-09	0	22.10	22.00	22.10	22.00	22.40	1,534,700	33,966,940	22.133	3.517	3.502	3.517	3.502	3.565	9,642,473	3.5226	-1.34%
1994-05-06	0	22.40	22.40	22.50	22.00	22.60	1,293,917	28,867,315	22.310	3.565	3.565	3.581	3.502	3.597	8,129,640	3.5509	3.70%
1994-05-05	0	21.60	21.50	21.70	20.40	21.70	2,548,335	54,569,469	21.414	3.438	3.422	3.454	3.247	3.454	16,011,110	3.4082	4.85%
1994-05-04	0	20.60	20.30	20.60	20.30	22.00	2,512,411	53,288,079	21.210	3.279	3.231	3.279	3.231	3.502	15,785,400	3.3758	-6.36%
1994-05-03	0	22.00	21.90	22.00	21.90	22.50	1,113,200	24,643,850	22.138	3.502	3.486	3.502	3.486	3.581	6,994,201	3.5235	-2.65%
1994-05-02	0	22.60	22.50	22.60	22.40	22.80	1,321,983	29,840,962	22.573	3.597	3.581	3.597	3.565	3.629	8,305,978	3.5927	-0.88%
1994-04-29	0	22.80	22.70	22.80	22.70	23.30	1,487,362	34,245,404	23.024	3.629	3.613	3.629	3.613	3.708	9,345,049	3.6646	-2.56%
1994-04-28	0	23.40	23.30	23.40	23.20	23.60	2,534,870	59,268,744	23.381	3.724	3.708	3.724	3.693	3.756	15,926,510	3.7214	-0.55%
1994-04-27	0	24.10	24.10	24.20	24.00	24.40	3,031,870	73,232,069	24.154	3.745	3.745	3.761	3.730	3.792	19,510,599	3.7535	-1.23%
1994-04-26	0	24.40	24.40	24.50	23.80	24.50	3,356,915	80,723,133	24.047	3.792	3.792	3.807	3.698	3.807	21,602,319	3.7368	2.95%
1994-04-25	0	23.70	23.60	23.70	23.60	24.00	3,490,511	82,856,139	23.738	3.683	3.667	3.683	3.667	3.730	22,462,032	3.6887	0.85%
1994-04-22	0	23.50	23.40	23.50	23.20	23.70	3,402,245	79,829,835	23.464	3.652	3.636	3.652	3.605	3.683	21,894,025	3.6462	2.17%
1994-04-21	0	23.00	23.00	23.10	22.90	23.30	4,366,745	100,655,193	23.050	3.574	3.574	3.590	3.559	3.621	28,100,747	3.5819	-1.71%
1994-04-20	0	23.40	23.30	23.40	23.10	23.50	2,510,566	58,641,622	23.358	3.636	3.621	3.636	3.590	3.652	16,155,919	3.6297	0.43%
1994-04-19	0	23.30	23.10	23.30	22.70	23.30	2,832,664	65,014,390	22.952	3.621	3.590	3.621	3.527	3.621	18,228,675	3.5666	0.00%
1994-04-18	0	23.30	23.30	23.40	23.00	23.40	1,272,672	29,523,851	23.198	3.621	3.621	3.636	3.574	3.636	8,189,861	3.6049	0.87%
1994-04-15	0	23.10	23.00	23.10	22.80	23.30	2,079,613	48,063,960	23.112	3.590	3.574	3.590	3.543	3.621	13,382,663	3.5915	1.32%
1994-04-14	0	22.80	22.80	22.90	22.80	23.50	2,922,793	67,705,580	23.165	3.543	3.543	3.559	3.543	3.652	18,808,670	3.5997	-1.72%
1994-04-13	0	23.20	23.20	23.40	23.00	23.90	5,848,160	137,529,816	23.517	3.605	3.605	3.636	3.574	3.714	37,633,905	3.6544	0.43%
1994-04-12	0	23.10	23.10	23.20	22.20	23.30	4,790,284	109,102,757	22.776	3.590	3.590	3.605	3.450	3.621	30,826,293	3.5393	4.52%
1994-04-11	0	22.10	22.00	22.10	21.50	22.10	3,949,959	86,488,669	21.896	3.434	3.419	3.434	3.341	3.434	25,418,658	3.4026	2.31%
1994-04-08	0	21.60	21.50	21.60	21.50	21.70	2,395,274	51,754,091	21.607	3.357	3.341	3.357	3.341	3.372	15,413,996	3.3576	-0.46%
1994-04-07	0	21.70	21.60	21.70	21.60	22.00	2,296,485	49,988,293	21.767	3.372	3.357	3.372	3.357	3.419	14,778,272	3.3826	-0.91%
1994-04-06	0	21.90	21.80	22.00	21.50	22.10	3,532,732	77,157,247	21.841	3.403	3.388	3.419	3.341	3.434	22,733,731	3.3940	2.82%
1994-03-31	0	21.30	21.30	21.40	21.00	21.60	3,085,100	65,781,400	21.322	3.310	3.310	3.325	3.263	3.357	19,853,143	3.3134	-2.29%
1994-03-30	0	21.80	21.70	21.80	21.60	22.20	3,826,200	84,049,900	21.967	3.388	3.372	3.388	3.357	3.450	24,622,248	3.4136	-2.24%
1994-03-29	0	22.30	22.10	22.20	21.80	22.40	3,669,300	81,180,890	22.124	3.465	3.434	3.450	3.388	3.481	23,612,570	3.4380	0.90%
1994-03-28	0	22.10	22.10	22.20	22.00	22.30	3,613,722	80,120,317	22.171	3.434	3.434	3.450	3.419	3.465	23,254,916	3.4453	-0.45%
1994-03-25	0	22.20	22.00	22.10	21.90	22.50	3,213,200	71,270,680	22.181	3.450	3.419	3.434	3.403	3.496	20,677,489	3.4468	0.45%
1994-03-24	0	22.10	22.00	22.10	21.50	22.80	5,274,000	116,690,700	22.126	3.434	3.419	3.434	3.341	3.543	33,939,087	3.4382	0.00%
1994-03-23	0	22.10	22.10	22.20	21.40	22.40	5,083,934	111,881,680	22.007	3.434	3.434	3.450	3.325	3.481	32,715,980	3.4198	1.84%
1994-03-22	0	21.70	21.60	21.80	20.80	22.00	5,237,761	111,476,012	21.283	3.372	3.357	3.388	3.232	3.419	33,705,883	3.3073	5.34%
1994-03-21	0	20.60	20.50	20.60	20.50	21.40	6,032,010	126,064,194	20.899	3.201	3.186	3.201	3.186	3.325	38,817,011	3.2477	-1.90%
1994-03-18	0	21.00	20.90	21.10	20.90	21.80	6,175,611	130,192,083	21.082	3.263	3.248	3.279	3.248	3.388	39,741,108	3.2760	-3.23%
1994-03-17	0	21.70	21.60	21.70	21.60	22.30	4,043,857	88,850,883	21.972	3.372	3.357	3.372	3.357	3.465	26,022,908	3.4143	-2.69%
1994-03-16	0	22.30	22.20	22.30	22.20	23.00	3,479,700	78,726,800	22.625	3.465	3.450	3.465	3.450	3.574	22,392,462	3.5158	-2.19%
1994-03-15	0	22.80	22.70	22.80	22.70	23.30	3,409,552	78,273,949	22.957	3.543	3.527	3.543	3.527	3.621	21,941,047	3.5675	-0.87%
1994-03-14	0	23.00	22.90	23.00	22.80	23.20	4,328,052	99,551,327	23.001	3.574	3.559	3.574	3.543	3.605	27,851,751	3.5743	-1.71%
1994-03-11	0	23.40	23.40	23.50	23.20	24.40	3,573,100	83,966,590	23.500	3.636	3.636	3.652	3.605	3.792	22,993,506	3.6518	-2.50%
1994-03-10	0	24.00	23.90	24.00	24.00	24.70	2,268,721	55,289,600	24.370	3.730	3.714	3.730	3.730	3.838	14,599,606	3.7871	-2.04%
1994-03-09	0	24.50	24.40	24.50	24.10	24.60	1,895,820	46,168,292	24.353	3.807	3.792	3.807	3.745	3.823	12,199,924	3.7843	0.82%
1994-03-08	0	24.30	24.20	24.30	24.10	24.70	2,837,300	69,170,540	24.379	3.776	3.761	3.776	3.745	3.838	18,258,508	3.7884	2.10%
1994-03-07	0	23.80	23.70	23.90	23.70	24.10	3,121,500	74,599,000	23.898	3.698	3.683	3.714	3.683	3.745	20,087,384	3.7137	0.00%
1994-03-04	0	23.80	23.70	23.80	23.70	24.80	3,758,580	90,666,951	24.123	3.698	3.683	3.698	3.683	3.854	24,187,102	3.7486	-2.86%
1994-03-03	0	24.50	24.50	24.60	24.20	24.80	2,545,250	62,092,600	24.395	3.807	3.807	3.823	3.761	3.854	16,379,117	3.7910	-0.41%
1994-03-02	0	24.60	24.50	24.60	24.30	24.80	3,608,816	88,533,494	24.533	3.823	3.807	3.823	3.776	3.854	23,223,345	3.8123	-1.20%
1994-03-01	0	24.90	24.90	25.00	24.40	25.30	3,172,400	78,663,200	24.796	3.869	3.869	3.885	3.792	3.932	20,414,934	3.8532	1.22%
1994-02-28	0	24.60	24.60	24.70	24.30	24.90	2,966,200	72,610,010	24.479	3.823	3.823	3.838	3.776	3.869	19,088,002	3.8040	2.07%
1994-02-25	0	24.10	24.00	24.10	23.70	25.60	5,844,100	140,179,870	23.987	3.745	3.730	3.745	3.683	3.978	37,607,778	3.7274	-4.37%
1994-02-24	0	25.20	25.20	25.30	25.20	25.80	4,650,000	118,254,200	25.431	3.916	3.916	3.932	3.916	4.009	29,923,541	3.9519	-2.70%
1994-02-23	0	25.90	25.90	26.10	25.50	26.10	7,325,783	188,594,545	25.744	4.025	4.025	4.056	3.963	4.056	47,142,660	4.0005	0.78%
1994-02-22	0	25.70	25.60	25.70	25.40	26.30	6,260,200	161,043,480	25.725	3.994	3.978	3.994	3.947	4.087	40,285,452	3.9976	-2.28%
1994-02-21	0	26.30	26.30	26.40	26.30	27.30	2,430,303	64,581,850	26.574	4.087	4.087	4.102	4.087	4.242	15,639,413	4.1294	-4.71%
1994-02-18	0	27.60	27.50	27.60	27.40	27.90	691,100	19,128,080	27.678	4.289	4.273	4.289	4.258	4.336	4,447,346	4.3010	-0.36%
1994-02-17	0	27.70	27.60	27.80	26.40	27.90	2,024,735	54,998,248	27.163	4.304	4.289	4.320	4.102	4.336	13,029,514	4.2211	0.73%
1994-02-16	0	27.50	27.50	27.60	27.40	28.30	3,124,050	86,876,430	27.809	4.273	4.273	4.289	4.258	4.398	20,103,793	4.3214	-1.79%
1994-02-15	0	28.00	27.90	28.10	27.30	28.10	3,297,500	91,110,400	27.630	4.351	4.336	4.367	4.242	4.367	21,219,974	4.2936	1.82%
1994-02-14	0	27.50	27.40	27.50	27.10	28.40	3,410,000	93,956,000	27.553	4.273	4.258	4.273	4.211	4.413	21,943,930	4.2816	-4.84%
1994-02-09	0	28.90	28.80	28.90	28.80	29.50	1,980,389	57,886,321	29.230	4.491	4.475	4.491	4.475	4.584	12,744,140	4.5422	0.00%
1994-02-08	0	28.90	28.80	28.90	28.80	30.50	3,472,100	101,625,390	29.269	4.491	4.475	4.491	4.475	4.740	22,343,554	4.5483	-5.25%
1994-02-07	0	30.50	30.75	31.00	29.50	31.00	8,338,498	251,765,248	30.193	4.740	4.778	4.817	4.584	4.817	53,659,653	4.6919	-3.94%
1994-02-04	0	31.75	31.75	32.00	30.75	32.00	8,708,232	275,829,211	31.675	4.934	4.934	4.973	4.778	4.973	56,038,955	4.9221	1.60%
1994-02-03	0	31.25	30.75	31.50	30.50	31.25	7,038,072	217,410,904	30.891	4.856	4.778	4.895	4.740	4.856	45,291,191	4.8003	4.17%
1994-02-02	0	30.00	30.00	30.25	29.90	31.25	3,973,969	119,925,715	30.178	4.662	4.662	4.701	4.646	4.856	25,573,167	4.6895	-1.64%
1994-02-01	0	30.50	30.50	31.00	29.40	30.50	4,250,699	126,196,990	29.689	4.740	4.740	4.817	4.569	4.740	27,353,971	4.6135	4.10%
1994-01-31	0	29.30	29.30	29.40	28.90	29.90	5,444,475	159,417,828	29.281	4.553	4.553	4.569	4.491	4.646	35,036,123	4.5501	-1.01%
1994-01-28	0	29.60	29.40	29.60	29.00	30.00	3,879,733	114,826,168	29.596	4.600	4.569	4.600	4.506	4.662	24,966,742	4.5992	1.02%
1994-01-27	0	29.30	29.20	29.30	29.20	29.70	3,055,167	90,062,893	29.479	4.553	4.538	4.553	4.538	4.615	19,660,519	4.5809	-0.34%
1994-01-26	0	29.40	29.30	29.40	29.00	29.70	4,150,067	122,110,581	29.424	4.569	4.553	4.569	4.506	4.615	26,706,387	4.5723	-0.34%
1994-01-25	0	29.50	29.50	29.60	29.20	30.00	2,894,308	85,605,682	29.577	4.584	4.584	4.600	4.538	4.662	18,625,364	4.5962	-0.67%
1994-01-24	0	29.70	29.70	29.80	28.50	29.90	5,576,007	164,068,048	29.424	4.615	4.615	4.631	4.429	4.646	35,882,554	4.5724	4.21%
1994-01-21	0	28.50	28.40	28.50	27.70	28.50	2,677,777	75,206,385	28.085	4.429	4.413	4.429	4.304	4.429	17,231,951	4.3644	2.15%
1994-01-20	0	27.90	27.80	28.00	27.80	28.90	4,984,434	141,969,350	28.483	4.336	4.320	4.351	4.320	4.491	32,075,681	4.4261	-2.11%
1994-01-19	0	28.50	28.40	28.50	28.20	28.70	2,798,062	79,840,250	28.534	4.429	4.413	4.429	4.382	4.460	18,006,005	4.4341	1.06%
1994-01-18	0	28.20	28.20	28.30	27.70	28.60	2,428,067	68,476,515	28.202	4.382	4.382	4.398	4.304	4.444	15,625,024	4.3825	2.17%
1994-01-17	0	27.60	27.50	27.60	27.30	27.90	2,429,768	67,152,259	27.637	4.289	4.273	4.289	4.242	4.336	15,635,970	4.2947	-0.72%
1994-01-14	0	27.80	27.70	27.80	27.00	28.00	4,576,854	126,849,322	27.715	4.320	4.304	4.320	4.196	4.351	29,452,834	4.3069	4.51%
1994-01-13	0	26.60	26.50	26.60	26.50	27.70	4,370,795	118,183,964	27.039	4.134	4.118	4.134	4.118	4.304	28,126,809	4.2018	-3.62%
1994-01-12	0	27.60	27.60	27.70	27.40	29.10	4,622,761	128,793,077	27.861	4.289	4.289	4.304	4.258	4.522	29,748,254	4.3294	-6.12%
1994-01-11	0	29.40	29.30	29.40	29.20	30.50	3,723,339	109,967,272	29.535	4.569	4.553	4.569	4.538	4.740	23,960,320	4.5896	-2.00%
1994-01-10	0	30.00	29.80	30.00	28.60	30.25	4,393,610	128,278,449	29.197	4.662	4.631	4.662	4.444	4.701	28,273,628	4.5370	6.38%
1994-01-07	0	28.20	28.10	28.20	27.60	29.10	7,816,321	221,940,075	28.394	4.382	4.367	4.382	4.289	4.522	50,299,356	4.4124	-4.08%
1994-01-06	0	29.40	-	29.40	29.40	32.00	4,651,509	140,260,508	30.154	4.569	-	4.569	4.569	4.973	29,933,252	4.6858	-8.84%
1994-01-05	0	32.25	32.00	32.25	32.00	34.25	2,622,586	86,839,087	33.112	5.012	4.973	5.012	4.973	5.322	16,876,787	5.1455	-5.15%
1994-01-04	0	34.00	34.00	34.25	33.50	35.50	4,682,236	162,640,861	34.736	5.283	5.283	5.322	5.206	5.517	30,130,985	5.3978	-2.16%
1994-01-03	0	34.75	34.75	35.00	32.50	35.00	2,622,375	89,853,154	34.264	5.400	5.400	5.439	5.050	5.439	16,875,429	5.3245

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---