Prices and Webb-site Total Returns

China Shenhua Energy Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01088	2005-06-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	42.92	42.90	42.92	42.76	44.02	7,155,476	307,556,042	42.982	42.92	42.90	42.92	42.76	44.02	7,155,476	42.982	-2.50%
2026-02-12	44.02	44.00	44.02	43.82	44.68	7,937,329	350,631,333	44.175	44.02	44.00	44.02	43.82	44.68	7,937,329	44.175	-0.63%
2026-02-11	44.30	44.28	44.30	43.46	44.44	12,046,506	531,616,958	44.130	44.30	44.28	44.30	43.46	44.44	12,046,506	44.130	0.32%
2026-02-10	44.16	44.12	44.16	43.44	44.32	12,375,078	543,756,435	43.940	44.16	44.12	44.16	43.44	44.32	12,375,078	43.940	0.78%
2026-02-09	43.82	43.74	43.82	42.64	43.88	13,145,304	571,623,736	43.485	43.82	43.74	43.82	42.64	43.88	13,145,304	43.485	2.77%
2026-02-06	42.64	42.58	42.64	41.32	42.90	9,460,497	400,655,941	42.350	42.64	42.58	42.64	41.32	42.90	9,460,497	42.350	0.85%
2026-02-05	42.28	42.26	42.28	41.68	43.02	17,732,534	746,352,367	42.089	42.28	42.26	42.28	41.68	43.02	17,732,534	42.089	-1.45%
2026-02-04	42.90	42.88	42.90	40.62	43.34	21,741,196	928,845,857	42.723	42.90	42.88	42.90	40.62	43.34	21,741,196	42.723	5.67%
2026-02-03	40.60	40.58	40.60	40.56	41.30	14,674,371	599,148,138	40.830	40.60	40.58	40.60	40.56	41.30	14,674,371	40.830	-0.59%
2026-02-02	40.84	40.82	40.84	39.94	42.90	26,488,788	1,083,278,824	40.896	40.84	40.82	40.84	39.94	42.90	26,488,788	40.896	-5.07%
2026-01-30	43.02	43.00	43.02	42.90	44.10	15,285,258	660,507,856	43.212	43.02	43.00	43.02	42.90	44.10	15,285,258	43.212	-1.51%
2026-01-29	43.68	43.56	43.68	42.98	44.24	16,004,713	695,882,530	43.480	43.68	43.56	43.68	42.98	44.24	16,004,713	43.480	0.41%
2026-01-28	43.50	43.46	43.50	41.96	43.60	24,294,776	1,049,313,321	43.191	43.50	43.46	43.50	41.96	43.60	24,294,776	43.191	3.52%
2026-01-27	42.02	41.98	42.02	41.68	42.86	14,489,175	610,954,892	42.166	42.02	41.98	42.02	41.68	42.86	14,489,175	42.166	-1.13%
2026-01-26	42.50	42.50	42.52	40.62	42.50	12,735,016	536,147,173	42.100	42.50	42.50	42.52	40.62	42.50	12,735,016	42.100	4.42%
2026-01-23	40.70	40.68	40.70	40.48	41.88	8,321,686	339,063,933	40.745	40.70	40.68	40.70	40.48	41.88	8,321,686	40.745	-1.64%
2026-01-22	41.38	41.38	41.40	40.66	41.64	9,266,838	382,385,646	41.264	41.38	41.38	41.40	40.66	41.64	9,266,838	41.264	1.77%
2026-01-21	40.66	40.66	40.68	40.54	41.22	6,367,630	259,255,021	40.715	40.66	40.66	40.68	40.54	41.22	6,367,630	40.715	-0.49%
2026-01-20	40.86	40.82	40.86	40.08	40.90	7,414,979	300,969,795	40.589	40.86	40.82	40.86	40.08	40.90	7,414,979	40.589	0.69%
2026-01-19	40.58	40.58	40.60	40.38	41.30	8,104,668	329,359,952	40.638	40.58	40.58	40.60	40.38	41.30	8,104,668	40.638	-0.49%
2026-01-16	40.78	40.76	40.78	40.58	41.96	8,691,681	356,849,327	41.056	40.78	40.76	40.78	40.58	41.96	8,691,681	41.056	-1.12%
2026-01-15	41.24	41.22	41.24	41.16	42.06	11,849,616	493,664,024	41.661	41.24	41.22	41.24	41.16	42.06	11,849,616	41.661	-0.82%
2026-01-14	41.58	41.48	41.58	41.10	41.82	14,539,584	603,299,564	41.494	41.58	41.48	41.58	41.10	41.82	14,539,584	41.494	0.29%
2026-01-13	41.46	41.44	41.46	40.76	41.64	10,499,147	434,787,205	41.412	41.46	41.44	41.46	40.76	41.64	10,499,147	41.412	0.97%
2026-01-12	41.06	40.98	41.06	40.50	41.66	6,006,446	245,430,398	40.861	41.06	40.98	41.06	40.50	41.66	6,006,446	40.861	0.00%
2026-01-09	41.06	41.06	41.08	40.62	41.34	11,594,025	476,188,242	41.072	41.06	41.06	41.08	40.62	41.34	11,594,025	41.072	0.34%
2026-01-08	40.92	40.86	40.92	40.16	40.96	17,457,333	709,197,327	40.625	40.92	40.86	40.92	40.16	40.96	17,457,333	40.625	2.56%
2026-01-07	39.90	39.90	39.94	39.38	40.38	19,903,941	793,412,034	39.862	39.90	39.90	39.94	39.38	40.38	19,903,941	39.862	0.40%
2026-01-06	39.74	39.68	39.74	38.70	40.08	12,679,946	502,531,759	39.632	39.74	39.68	39.74	38.70	40.08	12,679,946	39.632	2.16%
2026-01-05	38.90	38.90	38.92	38.84	39.60	11,012,930	429,333,417	38.984	38.90	38.90	38.92	38.84	39.60	11,012,930	38.984	-1.92%
2026-01-02	39.66	39.54	39.66	38.78	39.66	4,653,607	183,240,904	39.376	39.66	39.54	39.66	38.78	39.66	4,653,607	39.376	2.22%
2025-12-31	38.80	38.72	38.80	38.64	39.14	4,328,735	168,132,989	38.841	38.80	38.72	38.80	38.64	39.14	4,328,735	38.841	-0.77%
2025-12-30	39.10	39.06	39.10	38.70	39.34	9,969,096	389,788,261	39.100	39.10	39.06	39.10	38.70	39.34	9,969,096	39.100	0.93%
2025-12-29	38.74	38.70	38.74	38.54	39.22	12,125,270	469,990,058	38.761	38.74	38.70	38.74	38.54	39.22	12,125,270	38.761	-0.31%
2025-12-24	38.86	38.84	38.86	38.64	39.42	8,935,280	347,793,489	38.924	38.86	38.84	38.86	38.64	39.42	8,935,280	38.924	-1.02%
2025-12-23	39.26	39.24	39.26	39.22	40.06	8,029,044	317,410,317	39.533	39.26	39.24	39.26	39.22	40.06	8,029,044	39.533	-0.46%
2025-12-22	39.44	39.42	39.44	38.60	40.28	14,393,861	564,616,750	39.226	39.44	39.42	39.44	38.60	40.28	14,393,861	39.226	-0.60%
2025-12-19	39.68	39.66	39.68	39.10	39.78	11,765,069	464,643,561	39.493	39.68	39.66	39.68	39.10	39.78	11,765,069	39.493	0.86%
2025-12-18	39.34	39.34	39.36	38.40	39.34	13,923,463	543,856,291	39.060	39.34	39.34	39.36	38.40	39.34	13,923,463	39.060	2.29%
2025-12-17	38.46	38.44	38.46	38.26	38.76	10,656,532	409,655,220	38.442	38.46	38.44	38.46	38.26	38.76	10,656,532	38.442	0.05%
2025-12-16	38.44	38.40	38.44	38.20	38.76	10,858,706	417,590,026	38.457	38.44	38.40	38.44	38.20	38.76	10,858,706	38.457	-0.26%
2025-12-15	38.54	38.52	38.54	38.28	38.90	13,885,337	536,322,323	38.625	38.54	38.52	38.54	38.28	38.90	13,885,337	38.625	-0.72%
2025-12-12	38.82	38.80	38.82	38.58	39.22	14,750,915	573,658,752	38.890	38.82	38.80	38.82	38.58	39.22	14,750,915	38.890	-0.15%
2025-12-11	38.88	38.86	38.88	38.68	39.18	9,327,267	362,541,639	38.869	38.88	38.86	38.88	38.68	39.18	9,327,267	38.869	0.05%
2025-12-10	38.86	38.82	38.86	38.28	39.02	16,611,208	641,162,967	38.598	38.86	38.82	38.86	38.28	39.02	16,611,208	38.598	-0.41%
2025-12-09	39.02	39.00	39.02	38.80	39.78	18,336,120	718,438,373	39.182	39.02	39.00	39.02	38.80	39.78	18,336,120	39.182	-1.27%
2025-12-08	39.52	39.50	39.52	39.40	40.72	12,830,553	508,364,487	39.621	39.52	39.50	39.52	39.40	40.72	12,830,553	39.621	-2.90%
2025-12-05	40.70	40.60	40.70	40.36	40.82	7,711,848	313,394,297	40.638	40.70	40.60	40.70	40.36	40.82	7,711,848	40.638	0.15%
2025-12-04	40.64	40.58	40.64	40.46	40.98	7,119,322	289,410,801	40.651	40.64	40.58	40.64	40.46	40.98	7,119,322	40.651	0.00%
2025-12-03	40.64	40.60	40.64	40.20	41.00	9,272,971	377,456,130	40.705	40.64	40.60	40.64	40.20	41.00	9,272,971	40.705	0.15%
2025-12-02	40.58	40.54	40.58	39.88	40.80	16,115,657	652,463,819	40.486	40.58	40.54	40.58	39.88	40.80	16,115,657	40.486	1.30%
2025-12-01	40.06	40.04	40.06	39.66	40.34	7,541,647	301,295,606	39.951	40.06	40.04	40.06	39.66	40.34	7,541,647	39.951	0.60%
2025-11-28	39.82	39.80	39.82	39.62	40.30	5,225,887	208,202,772	39.841	39.82	39.80	39.82	39.62	40.30	5,225,887	39.841	-0.95%
2025-11-27	40.20	40.18	40.20	39.88	40.40	10,751,993	432,014,775	40.180	40.20	40.18	40.20	39.88	40.40	10,751,993	40.180	1.16%
2025-11-26	39.74	39.72	39.74	39.70	40.58	12,154,502	485,522,952	39.946	39.74	39.72	39.74	39.70	40.58	12,154,502	39.946	-0.85%
2025-11-25	40.08	40.06	40.08	39.82	40.38	9,496,419	380,704,613	40.089	40.08	40.06	40.08	39.82	40.38	9,496,419	40.089	-0.10%
2025-11-24	40.12	40.10	40.12	39.46	40.12	15,241,647	608,430,567	39.919	40.12	40.10	40.12	39.46	40.12	15,241,647	39.919	1.42%
2025-11-21	39.56	39.56	39.58	39.44	40.40	15,787,947	626,615,993	39.690	39.56	39.56	39.58	39.44	40.40	15,787,947	39.690	-2.13%
2025-11-20	40.42	40.40	40.42	40.32	41.36	9,694,118	393,692,496	40.611	40.42	40.40	40.42	40.32	41.36	9,694,118	40.611	-1.41%
2025-11-19	41.00	40.98	41.00	40.32	41.08	8,159,600	333,558,270	40.879	41.00	40.98	41.00	40.32	41.08	8,159,600	40.879	1.38%
2025-11-18	40.44	40.42	40.44	40.18	41.70	18,576,791	753,531,855	40.563	40.44	40.42	40.44	40.18	41.70	18,576,791	40.563	-3.11%
2025-11-17	41.74	41.74	41.76	41.32	42.12	11,014,706	459,627,458	41.729	41.74	41.74	41.76	41.32	42.12	11,014,706	41.729	0.24%
2025-11-14	41.64	41.62	41.64	41.50	42.70	13,362,092	558,263,444	41.780	41.64	41.62	41.64	41.50	42.70	13,362,092	41.780	-2.21%
2025-11-13	42.58	42.56	42.58	42.42	43.56	14,649,147	625,428,313	42.694	42.58	42.56	42.58	42.42	43.56	14,649,147	42.694	-2.65%
2025-11-12	43.74	43.70	43.74	42.30	43.84	14,320,979	620,556,957	43.332	43.74	43.70	43.74	42.30	43.84	14,320,979	43.332	2.20%
2025-11-11	42.80	42.76	42.80	42.02	43.48	13,676,976	582,074,970	42.559	42.80	42.76	42.80	42.02	43.48	13,676,976	42.559	-1.52%
2025-11-10	43.46	43.44	43.46	42.20	43.58	16,136,521	694,370,073	43.031	43.46	43.44	43.46	42.20	43.58	16,136,521	43.031	1.54%
2025-11-07	42.80	42.78	42.80	42.30	42.86	10,307,925	439,927,837	42.679	42.80	42.78	42.80	42.30	42.86	10,307,925	42.679	0.47%
2025-11-06	42.60	42.60	42.62	41.44	42.60	12,703,896	536,831,836	42.257	42.60	42.60	42.62	41.44	42.60	12,703,896	42.257	2.65%
2025-11-05	41.50	41.50	41.52	40.82	41.66	8,516,605	352,367,270	41.374	41.50	41.50	41.52	40.82	41.66	8,516,605	41.374	0.58%
2025-11-04	41.26	41.24	41.26	41.00	42.18	10,733,101	446,248,658	41.577	41.26	41.24	41.26	41.00	42.18	10,733,101	41.577	-0.43%
2025-11-03	41.44	41.44	41.46	40.60	41.56	7,922,937	327,600,999	41.348	41.44	41.44	41.46	40.60	41.56	7,922,937	41.348	2.42%
2025-10-31	40.46	40.44	40.46	40.36	41.74	12,569,429	512,002,758	40.734	40.46	40.44	40.46	40.36	41.74	12,569,429	40.734	-3.07%
2025-10-30	41.74	41.72	41.74	41.24	43.22	24,487,243	1,030,280,568	42.074	41.74	41.72	41.74	41.24	43.22	24,487,243	42.074	2.29%
2025-10-28	41.88	41.86	41.88	41.60	42.26	13,280,353	556,267,729	41.887	40.81	40.79	40.81	40.53	41.18	13,629,887	40.812	-0.05%
2025-10-27	41.90	41.84	41.90	40.36	42.10	18,526,401	769,700,248	41.546	40.83	40.77	40.83	39.32	41.02	19,014,010	40.481	1.70%
2025-10-24	41.20	41.18	41.20	40.86	41.36	6,225,201	255,931,832	41.112	40.14	40.12	40.14	39.81	40.30	6,389,046	40.058	0.05%
2025-10-23	41.18	41.08	41.18	40.60	41.38	8,652,217	355,925,520	41.137	40.12	40.03	40.12	39.56	40.32	8,879,940	40.082	1.08%
2025-10-22	40.74	40.72	40.74	40.30	40.90	30,692,176	1,257,674,628	40.977	39.70	39.68	39.70	39.27	39.85	31,499,984	39.926	-0.92%
2025-10-21	41.12	41.10	41.12	40.68	41.44	12,840,477	526,466,552	41.001	40.07	40.05	40.07	39.64	40.38	13,178,434	39.949	-0.24%
2025-10-20	41.22	41.20	41.22	40.24	41.32	14,454,655	591,711,898	40.936	40.16	40.14	40.16	39.21	40.26	14,835,097	39.886	2.64%
2025-10-17	40.16	40.14	40.16	40.00	41.10	13,149,762	530,094,449	40.312	39.13	39.11	39.13	38.97	40.05	13,495,859	39.278	-2.00%
2025-10-16	40.98	40.94	40.98	39.40	41.22	19,818,693	806,326,142	40.685	39.93	39.89	39.93	38.39	40.16	20,340,314	39.642	2.91%
2025-10-15	39.82	39.78	39.82	38.94	39.86	11,768,158	464,813,816	39.498	38.80	38.76	38.80	37.94	38.84	12,077,892	38.485	1.22%
2025-10-14	39.34	39.32	39.34	38.96	40.12	20,078,566	793,112,903	39.500	38.33	38.31	38.33	37.96	39.09	20,607,027	38.487	-0.15%
2025-10-13	39.40	39.38	39.40	38.30	39.50	17,795,142	692,896,560	38.937	38.39	38.37	38.39	37.32	38.49	18,263,504	37.939	-0.40%
2025-10-10	39.56	39.52	39.56	38.36	39.76	18,924,941	744,428,365	39.336	38.55	38.51	38.55	37.38	38.74	19,423,039	38.327	1.85%
2025-10-09	38.84	38.82	38.84	37.54	38.94	21,647,319	829,345,096	38.312	37.84	37.82	37.84	36.58	37.94	22,217,069	37.329	2.70%
2025-10-08	37.82	37.82	37.84	37.56	38.08	6,574,371	248,232,128	37.758	36.85	36.85	36.87	36.60	37.10	6,747,406	36.789	-0.16%
2025-10-06	37.88	37.88	37.94	37.64	38.46	4,279,125	162,656,924	38.012	36.91	36.91	36.97	36.67	37.47	4,391,750	37.037	-0.37%
2025-10-03	38.02	38.00	38.02	37.46	38.20	5,429,284	206,059,071	37.953	37.04	37.03	37.04	36.50	37.22	5,572,181	36.980	0.74%
2025-10-02	37.74	37.72	37.74	37.02	37.84	5,069,944	190,673,286	37.609	36.77	36.75	36.77	36.07	36.87	5,203,383	36.644	1.45%
2025-09-30	37.20	37.18	37.20	36.70	37.44	16,595,697	614,166,965	37.008	36.25	36.23	36.25	35.76	36.48	17,032,490	36.059	0.00%
2025-09-29	37.20	37.20	37.22	37.02	37.42	13,881,644	516,499,168	37.207	36.25	36.25	36.27	36.07	36.46	14,247,004	36.253	0.70%
2025-09-26	36.94	36.90	36.94	36.58	37.12	14,301,956	528,539,755	36.956	35.99	35.95	35.99	35.64	36.17	14,678,379	36.008	0.16%
2025-09-25	36.88	36.86	36.88	36.58	37.20	12,946,140	476,066,654	36.773	35.93	35.91	35.93	35.64	36.25	13,286,878	35.830	-0.91%
2025-09-24	37.22	37.22	37.24	36.88	37.76	12,109,910	450,330,621	37.187	36.27	36.27	36.28	35.93	36.79	12,428,639	36.233	-0.43%
2025-09-23	37.38	37.36	37.38	37.10	37.88	13,507,089	503,964,930	37.311	36.42	36.40	36.42	36.15	36.91	13,862,591	36.354	-0.16%
2025-09-22	37.44	37.44	37.46	37.26	38.50	13,284,062	499,507,238	37.602	36.48	36.48	36.50	36.30	37.51	13,633,694	36.638	-2.65%
2025-09-19	38.46	38.46	38.48	37.72	38.74	13,749,171	526,771,315	38.313	37.47	37.47	37.49	36.75	37.75	14,111,044	37.330	1.42%
2025-09-18	37.92	37.90	37.92	37.76	38.60	12,268,637	466,075,384	37.989	36.95	36.93	36.95	36.79	37.61	12,591,543	37.015	-1.91%
2025-09-17	38.66	38.64	38.66	38.10	38.98	13,886,074	536,025,672	38.602	37.67	37.65	37.67	37.12	37.98	14,251,551	37.612	1.31%
2025-09-16	38.16	38.08	38.16	37.80	38.70	9,850,572	375,756,546	38.146	37.18	37.10	37.18	36.83	37.71	10,109,836	37.167	0.42%
2025-09-15	38.00	37.98	38.00	37.00	38.18	12,120,913	457,440,412	37.740	37.03	37.01	37.03	36.05	37.20	12,439,931	36.772	2.37%
2025-09-12	37.12	37.10	37.12	36.96	38.18	13,202,355	490,995,586	37.190	36.17	36.15	36.17	36.01	37.20	13,549,836	36.236	-1.69%
2025-09-11	37.76	37.76	37.80	37.18	38.26	18,148,420	684,473,048	37.715	36.79	36.79	36.83	36.23	37.28	18,626,080	36.748	0.53%
2025-09-10	37.56	37.54	37.56	36.92	37.88	15,118,477	568,110,799	37.577	36.60	36.58	36.60	35.97	36.91	15,516,390	36.614	1.51%
2025-09-09	37.00	36.96	37.00	36.78	37.36	10,310,506	381,646,833	37.015	36.05	36.01	36.05	35.84	36.40	10,581,875	36.066	0.43%
2025-09-08	36.84	36.80	36.84	35.60	37.16	20,461,346	751,327,521	36.719	35.90	35.86	35.90	34.69	36.21	20,999,882	35.778	1.66%
2025-09-05	36.24	36.24	36.26	35.50	36.34	19,712,123	712,359,617	36.138	35.31	35.31	35.33	34.59	35.41	20,230,939	35.211	2.20%
2025-09-04	35.46	35.42	35.46	34.98	35.62	10,635,764	375,528,355	35.308	34.55	34.51	34.55	34.08	34.71	10,915,694	34.403	0.80%
2025-09-03	35.18	35.16	35.18	35.08	35.66	8,628,075	304,946,951	35.344	34.28	34.26	34.28	34.18	34.75	8,855,163	34.437	-0.17%
2025-09-02	35.24	35.24	35.26	35.08	35.84	11,726,872	413,792,729	35.286	34.34	34.34	34.36	34.18	34.92	12,035,519	34.381	-1.29%
2025-09-01	35.70	35.68	35.70	34.46	36.04	17,907,688	636,543,796	35.546	34.78	34.76	34.78	33.58	35.12	18,379,012	34.634	2.35%
2025-08-29	34.88	34.86	34.88	34.48	35.50	19,553,707	683,307,817	34.945	33.99	33.97	33.99	33.60	34.59	20,068,354	34.049	1.04%
2025-08-28	34.52	34.52	34.58	34.48	34.96	14,317,880	495,909,551	34.636	33.63	33.63	33.69	33.60	34.06	14,694,722	33.747	-1.03%
2025-08-27	34.88	34.86	34.88	34.78	35.42	13,923,488	488,112,256	35.057	33.99	33.97	33.99	33.89	34.51	14,289,949	34.158	-1.30%
2025-08-26	35.34	35.32	35.34	35.28	36.08	10,234,786	363,577,533	35.524	34.43	34.41	34.43	34.38	35.15	10,504,162	34.613	-1.61%
2025-08-25	35.92	35.90	35.92	35.40	36.08	10,708,442	383,399,577	35.803	35.00	34.98	35.00	34.49	35.15	10,990,285	34.885	1.30%
2025-08-22	35.46	35.44	35.46	35.28	36.14	11,407,619	404,306,209	35.442	34.55	34.53	34.55	34.38	35.21	11,707,864	34.533	-0.73%
2025-08-21	35.72	35.70	35.72	35.58	36.08	8,129,858	290,992,878	35.793	34.80	34.78	34.80	34.67	35.15	8,343,833	34.875	-0.39%
2025-08-20	35.86	35.86	35.88	35.56	36.16	11,683,083	419,232,279	35.884	34.94	34.94	34.96	34.65	35.23	11,990,578	34.963	-0.39%
2025-08-19	36.00	35.98	36.00	35.70	36.14	18,417,650	661,304,057	35.906	35.08	35.06	35.08	34.78	35.21	18,902,396	34.985	0.17%
2025-08-18	35.94	35.94	35.96	35.94	38.44	37,006,001	1,355,214,354	36.621	35.02	35.02	35.04	35.02	37.45	37,979,986	35.682	-2.65%
2025-08-15	36.92	36.90	36.92	36.42	37.38	23,084,871	849,480,591	36.798	35.97	35.95	35.97	35.49	36.42	23,692,457	35.854	-1.44%
2025-08-14	37.46	37.44	37.46	37.32	38.18	9,321,463	350,589,158	37.611	36.50	36.48	36.50	36.36	37.20	9,566,801	36.646	-1.52%
2025-08-13	38.04	38.02	38.04	37.80	38.28	12,760,803	485,403,023	38.039	37.06	37.04	37.06	36.83	37.30	13,096,663	37.063	0.79%
2025-08-12	37.74	37.72	37.74	36.64	37.84	18,150,568	680,469,914	37.490	36.77	36.75	36.77	35.70	36.87	18,628,285	36.529	3.00%
2025-08-11	36.64	36.62	36.64	36.52	37.28	12,669,233	465,755,369	36.763	35.70	35.68	35.70	35.58	36.32	13,002,683	35.820	-0.33%
2025-08-08	36.76	36.74	36.76	36.54	37.24	11,546,861	425,086,752	36.814	35.82	35.80	35.82	35.60	36.28	11,850,770	35.870	0.00%
2025-08-07	36.76	36.74	36.76	36.20	37.16	20,988,778	771,226,170	36.745	35.82	35.80	35.82	35.27	36.21	21,541,195	35.802	0.60%
2025-08-06	36.54	36.52	36.54	35.26	37.24	31,539,383	1,155,498,645	36.637	35.60	35.58	35.60	34.36	36.28	32,369,489	35.697	2.99%
2025-08-05	35.48	35.48	35.50	34.80	35.72	30,044,686	1,058,806,593	35.241	34.57	34.57	34.59	33.91	34.80	30,835,452	34.337	1.49%
2025-08-04	34.96	34.94	34.96	32.48	35.18	49,257,701	1,683,162,809	34.171	34.06	34.04	34.06	31.65	34.28	50,554,147	33.294	4.36%
2025-08-01	33.50	33.45	33.50	33.40	34.05	10,584,496	355,630,072	33.599	32.64	32.59	32.64	32.54	33.18	10,863,076	32.738	-1.62%
2025-07-31	34.05	34.00	34.05	33.70	34.75	14,446,823	490,758,356	33.970	33.18	33.13	33.18	32.84	33.86	14,827,058	33.099	-2.01%
2025-07-30	34.75	34.70	34.75	34.40	35.20	16,009,965	557,765,783	34.839	33.86	33.81	33.86	33.52	34.30	16,431,342	33.945	0.87%
2025-07-29	34.45	34.45	34.50	34.10	34.75	13,839,199	475,763,905	34.378	33.57	33.57	33.62	33.23	33.86	14,203,442	33.496	-0.86%
2025-07-28	34.75	34.70	34.75	34.10	34.95	10,967,538	380,196,860	34.666	33.86	33.81	33.86	33.23	34.05	11,256,200	33.777	-1.14%
2025-07-25	35.15	35.10	35.15	34.95	35.65	17,368,882	611,292,260	35.195	34.25	34.20	34.25	34.05	34.74	17,826,025	34.292	-0.42%
2025-07-24	35.30	35.25	35.30	34.40	35.55	19,717,698	691,913,286	35.091	34.39	34.35	34.39	33.52	34.64	20,236,661	34.191	1.15%
2025-07-23	34.90	34.85	34.90	34.60	36.00	28,798,382	1,011,201,976	35.113	34.01	33.96	34.01	33.71	35.08	29,556,346	34.213	0.00%
2025-07-22	34.90	34.90	34.95	33.25	35.40	56,397,465	1,952,403,834	34.619	34.01	34.01	34.05	32.40	34.49	57,881,827	33.731	4.80%
2025-07-21	33.30	33.25	33.30	32.30	33.45	17,903,127	589,582,487	32.932	32.45	32.40	32.45	31.47	32.59	18,374,331	32.087	2.94%
2025-07-18	32.35	32.30	32.35	32.05	32.70	11,776,622	380,755,920	32.332	31.52	31.47	31.52	31.23	31.86	12,086,579	31.502	1.41%
2025-07-17	31.90	31.85	31.90	31.70	32.35	11,085,709	354,291,414	31.959	31.08	31.03	31.08	30.89	31.52	11,377,481	31.140	-0.78%
2025-07-16	32.15	32.10	32.15	32.10	32.75	12,666,885	408,912,768	32.282	31.33	31.28	31.33	31.28	31.91	13,000,273	31.454	-0.92%
2025-07-15	32.45	32.35	32.45	31.95	32.80	12,754,910	412,449,619	32.337	31.62	31.52	31.62	31.13	31.96	13,090,615	31.507	-0.46%
2025-07-14	32.60	32.60	32.65	31.10	32.75	49,514,528	1,604,381,366	32.402	31.76	31.76	31.81	30.30	31.91	50,817,733	31.571	5.16%
2025-07-11	31.00	31.00	31.05	30.85	31.40	10,723,079	333,556,470	31.106	30.21	30.21	30.25	30.06	30.59	11,005,307	30.309	0.65%
2025-07-10	30.80	30.75	30.80	30.65	30.85	6,497,642	200,026,012	30.784	30.01	29.96	30.01	29.86	30.06	6,668,658	29.995	0.33%
2025-07-09	30.70	30.70	30.75	30.70	31.05	6,893,101	212,501,511	30.828	29.91	29.91	29.96	29.91	30.25	7,074,525	30.038	-0.49%
2025-07-08	30.85	30.80	30.85	30.60	30.95	8,295,834	255,538,863	30.803	30.06	30.01	30.06	29.82	30.16	8,514,178	30.013	0.33%
2025-07-07	30.75	30.70	30.75	30.55	31.05	11,347,541	349,163,131	30.770	29.96	29.91	29.96	29.77	30.25	11,646,204	29.981	-0.97%
2025-07-04	31.05	31.05	31.10	30.80	31.40	7,713,693	239,390,923	31.035	30.25	30.25	30.30	30.01	30.59	7,916,715	30.239	0.16%
2025-07-03	31.00	31.00	31.05	31.00	31.80	15,014,263	470,114,644	31.311	30.21	30.21	30.25	30.21	30.98	15,409,433	30.508	-0.32%
2025-07-02	31.10	31.05	31.10	30.65	31.20	19,362,547	599,293,297	30.951	30.30	30.25	30.30	29.86	30.40	19,872,163	30.157	2.13%
2025-06-30	30.45	30.45	30.50	30.15	30.75	16,462,907	501,474,248	30.461	29.67	29.67	29.72	29.38	29.96	16,896,205	29.680	-0.33%
2025-06-27	30.55	30.50	30.55	30.40	30.75	16,909,391	516,767,385	30.561	29.77	29.72	29.77	29.62	29.96	17,354,440	29.777	0.49%
2025-06-26	30.40	30.40	30.45	30.25	32.00	52,536,404	1,610,783,741	30.660	29.62	29.62	29.67	29.47	31.18	53,919,144	29.874	-4.26%
2025-06-25	34.20	34.15	34.20	33.60	34.25	36,550,102	1,241,925,319	33.979	30.94	30.89	30.94	30.39	30.98	40,404,940	30.737	0.00%
2025-06-24	34.20	34.15	34.20	34.05	34.80	23,225,839	794,142,511	34.192	30.94	30.89	30.94	30.80	31.48	25,675,404	30.930	-1.44%
2025-06-23	34.70	34.65	34.70	33.65	34.75	30,184,524	1,035,749,914	34.314	31.39	31.34	31.39	30.44	31.43	33,368,002	31.040	1.02%
2025-06-20	34.35	34.30	34.35	33.80	34.55	23,402,444	801,528,530	34.250	31.07	31.03	31.07	30.58	31.25	25,870,635	30.982	1.63%
2025-06-19	33.80	33.75	33.80	33.50	35.00	22,107,100	748,976,833	33.879	30.58	30.53	30.58	30.30	31.66	24,438,675	30.647	-3.15%
2025-06-18	34.90	34.90	34.95	34.60	35.45	18,990,587	665,042,277	35.020	31.57	31.57	31.62	31.30	32.07	20,993,472	31.679	-0.57%
2025-06-17	35.10	35.05	35.10	34.75	35.35	20,522,955	719,024,662	35.035	31.75	31.71	31.75	31.43	31.98	22,687,454	31.693	-0.28%
2025-06-16	35.20	35.15	35.20	34.40	35.30	21,956,121	768,610,466	35.007	31.84	31.80	31.84	31.12	31.93	24,271,772	31.667	1.73%
2025-06-13	34.60	34.60	34.65	34.10	34.85	19,596,453	679,901,989	34.695	31.30	31.30	31.34	30.85	31.53	21,663,237	31.385	1.32%
2025-06-12	34.15	34.10	34.15	34.05	34.70	20,376,208	698,965,757	34.303	30.89	30.85	30.89	30.80	31.39	22,525,230	31.030	-1.30%
2025-06-11	34.60	34.60	34.65	34.05	34.65	20,350,266	701,448,157	34.469	31.30	31.30	31.34	30.80	31.34	22,496,552	31.180	1.62%
2025-06-10	34.05	34.00	34.05	33.50	34.20	14,377,927	489,260,257	34.029	30.80	30.76	30.80	30.30	30.94	15,894,327	30.782	1.34%
2025-06-09	33.60	33.60	33.70	33.40	34.20	19,766,564	664,923,166	33.639	30.39	30.39	30.48	30.21	30.94	21,851,289	30.429	-0.59%
2025-06-06	33.80	33.80	33.90	33.15	34.10	26,149,644	883,676,834	33.793	30.58	30.58	30.67	29.99	30.85	28,907,575	30.569	1.65%
2025-06-05	33.25	33.20	33.25	33.05	33.70	12,264,006	407,550,463	33.231	30.08	30.03	30.08	29.90	30.48	13,557,457	30.061	-0.30%
2025-06-04	33.35	33.30	33.35	32.45	33.40	10,168,417	337,486,733	33.190	30.17	30.12	30.17	29.35	30.21	11,240,852	30.023	1.83%
2025-06-03	32.75	32.75	32.80	32.50	33.00	12,273,718	402,156,485	32.766	29.63	29.63	29.67	29.40	29.85	13,568,193	29.640	1.24%
2025-06-02	32.35	32.35	32.40	31.85	33.15	9,161,638	296,085,266	32.318	29.26	29.26	29.31	28.81	29.99	10,127,891	29.235	-2.41%
2025-05-30	33.15	33.15	33.25	32.95	33.35	20,741,054	687,070,783	33.126	29.99	29.99	30.08	29.81	30.17	22,928,556	29.966	-0.30%
2025-05-29	33.25	33.20	33.25	33.10	33.65	13,152,200	437,582,267	33.271	30.08	30.03	30.08	29.94	30.44	14,539,326	30.096	-1.19%
2025-05-28	33.65	33.65	33.70	32.95	33.85	18,471,695	621,179,462	33.629	30.44	30.44	30.48	29.81	30.62	20,419,854	30.420	1.20%
2025-05-27	33.25	33.25	33.35	33.10	33.95	28,954,437	967,556,955	33.417	30.08	30.08	30.17	29.94	30.71	32,008,181	30.228	-0.45%
2025-05-26	33.40	33.35	33.40	32.80	33.60	25,006,881	834,379,822	33.366	30.21	30.17	30.21	29.67	30.39	27,644,288	30.183	1.21%
2025-05-23	33.00	33.00	33.05	32.50	33.15	20,437,894	671,045,200	32.833	29.85	29.85	29.90	29.40	29.99	22,593,422	29.701	1.23%
2025-05-22	32.60	32.60	32.65	32.55	33.40	26,979,914	886,293,644	32.850	29.49	29.49	29.54	29.44	30.21	29,825,411	29.716	-1.95%
2025-05-21	33.25	33.20	33.25	32.45	33.40	33,829,427	1,119,605,576	33.096	30.08	30.03	30.08	29.35	30.21	37,397,323	29.938	1.53%
2025-05-20	32.75	32.65	32.75	32.10	32.75	19,655,423	639,637,655	32.543	29.63	29.54	29.63	29.04	29.63	21,728,426	29.438	1.71%
2025-05-19	32.20	32.20	32.25	31.70	32.40	20,046,922	643,805,349	32.115	29.13	29.13	29.17	28.68	29.31	22,161,215	29.051	0.47%
2025-05-16	32.05	32.05	32.10	31.65	32.45	22,324,018	713,795,648	31.974	28.99	28.99	29.04	28.63	29.35	24,678,470	28.924	-0.31%
2025-05-15	32.15	32.15	32.20	31.90	32.60	22,869,517	739,794,327	32.348	29.08	29.08	29.13	28.86	29.49	25,281,502	29.262	-0.46%
2025-05-14	32.30	32.25	32.30	31.50	32.35	19,255,764	617,740,605	32.081	29.22	29.17	29.22	28.49	29.26	21,286,616	29.020	2.70%
2025-05-13	31.45	31.40	31.45	31.15	31.75	19,513,547	614,322,789	31.482	28.45	28.40	28.45	28.18	28.72	21,571,587	28.478	-0.32%
2025-05-12	31.55	31.55	31.60	30.60	31.70	28,746,783	900,291,488	31.318	28.54	28.54	28.59	27.68	28.68	31,778,627	28.330	3.44%
2025-05-09	30.50	30.50	30.55	30.05	30.60	16,082,350	490,104,146	30.475	27.59	27.59	27.64	27.18	27.68	17,778,511	27.567	0.99%
2025-05-08	30.20	30.20	30.25	29.70	30.50	18,917,191	572,250,652	30.250	27.32	27.32	27.36	26.87	27.59	20,912,335	27.364	1.00%
2025-05-07	29.90	29.90	29.95	29.55	30.20	21,035,343	630,821,158	29.989	27.05	27.05	27.09	26.73	27.32	23,253,882	27.128	1.53%
2025-05-06	29.45	29.40	29.45	29.05	29.50	49,262,839	1,443,632,153	29.305	26.64	26.60	26.64	26.28	26.69	54,458,454	26.509	0.51%
2025-05-02	29.30	29.25	29.30	29.10	29.40	11,079,282	323,885,788	29.233	26.50	26.46	26.50	26.32	26.60	12,247,783	26.444	0.34%
2025-04-30	29.20	29.15	29.20	29.10	29.55	29,354,750	857,243,132	29.203	26.41	26.37	26.41	26.32	26.73	32,450,714	26.417	-0.68%
2025-04-29	29.40	29.40	29.45	29.20	29.80	24,765,906	730,277,322	29.487	26.60	26.60	26.64	26.41	26.96	27,377,898	26.674	-0.34%
2025-04-28	29.50	29.45	29.50	29.25	30.00	66,740,339	1,974,249,330	29.581	26.69	26.64	26.69	26.46	27.14	73,779,258	26.759	-4.22%
2025-04-25	30.80	30.80	30.85	30.65	31.20	26,565,902	819,276,193	30.839	27.86	27.86	27.91	27.73	28.22	29,367,734	27.897	-0.65%
2025-04-24	31.00	31.00	31.05	30.65	31.25	18,448,000	570,787,535	30.940	28.04	28.04	28.09	27.73	28.27	20,393,660	27.988	-0.64%
2025-04-23	31.20	31.15	31.20	30.70	31.25	26,939,485	835,020,215	30.996	28.22	28.18	28.22	27.77	28.27	29,780,718	28.039	0.65%
2025-04-22	31.00	30.95	31.00	30.40	31.35	28,578,913	879,781,942	30.784	28.04	28.00	28.04	27.50	28.36	31,593,052	27.847	-0.16%
2025-04-17	31.05	31.05	31.10	30.80	31.10	23,039,052	713,974,992	30.990	28.09	28.09	28.13	27.86	28.13	25,468,917	28.033	0.65%
2025-04-16	30.85	30.80	30.85	30.45	31.20	24,870,813	765,916,754	30.796	27.91	27.86	27.91	27.54	28.22	27,493,869	27.858	-0.80%
2025-04-15	31.10	31.05	31.10	30.85	31.20	21,911,110	679,535,580	31.013	28.13	28.09	28.13	27.91	28.22	24,222,014	28.054	0.32%
2025-04-14	31.00	31.00	31.05	30.60	31.40	27,608,671	858,185,883	31.084	28.04	28.04	28.09	27.68	28.40	30,520,481	28.118	0.81%
2025-04-11	30.75	30.75	30.80	29.90	30.90	31,243,814	948,435,710	30.356	27.82	27.82	27.86	27.05	27.95	34,539,013	27.460	1.32%
2025-04-10	30.35	30.35	30.40	30.25	31.60	44,488,415	1,370,631,296	30.809	27.45	27.45	27.50	27.36	28.59	49,180,485	27.869	-1.78%
2025-04-09	30.90	30.85	30.90	29.70	31.50	50,022,588	1,535,665,992	30.699	27.95	27.91	27.95	26.87	28.49	55,298,332	27.771	0.00%
2025-04-08	30.90	30.85	30.90	29.90	30.90	36,300,276	1,111,477,828	30.619	27.95	27.91	27.95	27.05	27.95	40,128,766	27.698	3.34%
2025-04-07	29.90	29.85	29.90	29.80	31.75	71,450,090	2,202,130,572	30.821	27.05	27.00	27.05	26.96	28.72	78,985,733	27.880	-8.28%
2025-04-03	32.60	32.55	32.60	31.70	32.80	20,269,510	659,344,740	32.529	29.49	29.44	29.49	28.68	29.67	22,407,279	29.425	1.24%
2025-04-02	32.20	32.20	32.25	31.80	32.60	14,510,133	466,604,955	32.157	29.13	29.13	29.17	28.77	29.49	16,040,477	29.089	-0.46%
2025-04-01	32.35	32.35	32.40	31.75	32.55	14,635,200	472,058,877	32.255	29.26	29.26	29.31	28.72	29.44	16,178,734	29.178	2.54%
2025-03-31	31.55	31.55	31.60	31.30	31.95	16,646,787	527,907,700	31.712	28.54	28.54	28.59	28.31	28.90	18,402,478	28.687	0.32%
2025-03-28	31.45	31.45	31.50	31.25	32.20	14,375,233	452,896,931	31.505	28.45	28.45	28.49	28.27	29.13	15,891,349	28.500	-1.41%
2025-03-27	31.90	31.85	31.90	31.75	32.35	15,159,686	484,067,676	31.931	28.86	28.81	28.86	28.72	29.26	16,758,536	28.885	-0.31%
2025-03-26	32.00	32.00	32.05	31.70	32.30	21,879,689	699,769,381	31.983	28.95	28.95	28.99	28.68	29.22	24,187,279	28.931	-0.31%
2025-03-25	32.10	32.05	32.10	31.85	32.80	25,284,798	817,544,853	32.333	29.04	28.99	29.04	28.81	29.67	27,951,516	29.249	-0.62%
2025-03-24	32.30	32.30	32.35	31.15	32.50	43,022,670	1,375,756,619	31.977	29.22	29.22	29.26	28.18	29.40	47,560,152	28.927	3.03%
2025-03-21	31.35	31.35	31.40	31.35	31.90	25,809,165	814,577,962	31.562	28.36	28.36	28.40	28.36	28.86	28,531,186	28.550	-0.95%
2025-03-20	31.65	31.65	31.70	31.50	32.35	19,244,074	613,426,983	31.876	28.63	28.63	28.68	28.49	29.26	21,273,693	28.835	-0.16%
2025-03-19	31.70	31.65	31.70	31.35	32.20	19,714,493	628,393,816	31.875	28.68	28.63	28.68	28.36	29.13	21,793,726	28.834	0.16%
2025-03-18	31.65	31.60	31.65	31.10	31.65	16,370,908	514,905,413	31.452	28.63	28.59	28.63	28.13	28.63	18,097,502	28.452	0.96%
2025-03-17	31.35	31.30	31.35	31.25	31.85	17,569,587	552,806,940	31.464	28.36	28.31	28.36	28.27	28.81	19,422,603	28.462	-0.95%
2025-03-14	31.65	31.65	31.70	31.50	32.00	17,449,390	553,446,038	31.717	28.63	28.63	28.68	28.49	28.95	19,289,729	28.691	-0.31%
2025-03-13	31.75	31.70	31.75	30.95	32.10	21,942,732	696,083,539	31.723	28.72	28.68	28.72	28.00	29.04	24,256,971	28.696	1.93%
2025-03-12	31.15	31.15	31.20	30.80	31.35	19,233,315	598,478,002	31.117	28.18	28.18	28.22	27.86	28.36	21,261,800	28.148	-0.16%
2025-03-11	31.20	31.20	31.25	30.50	31.40	14,702,271	457,776,124	31.136	28.22	28.22	28.27	27.59	28.40	16,252,879	28.166	0.97%
2025-03-10	30.90	30.90	30.95	30.65	31.30	12,818,490	396,080,156	30.899	27.95	27.95	28.00	27.73	28.31	14,170,421	27.951	0.65%
2025-03-07	30.70	30.65	30.70	30.45	31.40	24,316,779	751,413,198	30.901	27.77	27.73	27.77	27.54	28.40	26,881,402	27.953	0.82%
2025-03-06	30.45	30.40	30.45	30.00	30.60	19,874,161	602,878,557	30.335	27.54	27.50	27.54	27.14	27.68	21,970,234	27.441	0.00%
2025-03-05	30.45	30.45	30.50	29.85	30.65	21,974,073	667,856,407	30.393	27.54	27.54	27.59	27.00	27.73	24,291,618	27.493	1.67%
2025-03-04	29.95	29.95	30.00	29.40	30.20	23,639,408	707,227,218	29.917	27.09	27.09	27.14	26.60	27.32	26,132,591	27.063	-0.17%
2025-03-03	30.00	30.00	30.05	29.60	30.40	21,949,275	660,886,278	30.110	27.14	27.14	27.18	26.78	27.50	24,264,204	27.237	1.18%
2025-02-28	29.65	29.65	29.75	29.20	29.90	41,091,683	1,219,164,467	29.669	26.82	26.82	26.91	26.41	27.05	45,425,509	26.839	1.19%
2025-02-27	29.30	29.25	29.30	28.80	29.60	23,199,707	678,929,379	29.265	26.50	26.46	26.50	26.05	26.78	25,646,516	26.473	-0.85%
2025-02-26	29.55	29.50	29.55	29.40	29.85	22,757,933	673,527,600	29.595	26.73	26.69	26.73	26.60	27.00	25,158,149	26.772	0.00%
2025-02-25	29.55	29.50	29.55	29.10	29.95	30,998,520	917,035,279	29.583	26.73	26.69	26.73	26.32	27.09	34,267,848	26.761	1.03%
2025-02-24	29.25	29.20	29.25	28.30	29.60	39,500,146	1,145,036,354	28.988	26.46	26.41	26.46	25.60	26.78	43,666,117	26.223	2.63%
2025-02-21	28.50	28.45	28.50	28.45	29.65	54,069,580	1,558,329,055	28.821	25.78	25.74	25.78	25.74	26.82	59,772,149	26.071	-2.73%
2025-02-20	29.30	29.25	29.30	29.10	29.60	41,267,135	1,210,831,105	29.341	26.50	26.46	26.50	26.32	26.78	45,619,466	26.542	-1.51%
2025-02-19	29.75	29.70	29.75	29.35	30.90	47,782,151	1,426,215,339	29.848	26.91	26.87	26.91	26.55	27.95	52,821,602	27.001	-3.72%
2025-02-18	30.90	30.90	30.95	30.50	31.15	25,527,795	789,072,535	30.910	27.95	27.95	28.00	27.59	28.18	28,220,141	27.961	-0.32%
2025-02-17	31.00	31.00	31.05	30.30	31.30	38,196,540	1,174,519,519	30.749	28.04	28.04	28.09	27.41	28.31	42,225,023	27.816	-0.96%
2025-02-14	31.30	31.25	31.30	30.70	31.45	19,698,108	610,907,315	31.014	28.31	28.27	28.31	27.77	28.45	21,775,613	28.055	1.29%
2025-02-13	30.90	30.85	30.90	30.60	31.25	20,021,756	621,005,603	31.017	27.95	27.91	27.95	27.68	28.27	22,133,395	28.057	-0.32%
2025-02-12	31.00	31.00	31.05	30.85	31.25	15,430,246	478,873,954	31.035	28.04	28.04	28.09	27.91	28.27	17,057,631	28.074	0.65%
2025-02-11	30.80	30.80	30.90	30.50	31.10	15,229,827	469,380,087	30.820	27.86	27.86	27.95	27.59	28.13	16,836,075	27.879	-0.32%
2025-02-10	30.90	30.90	30.95	30.75	31.35	16,112,706	498,679,025	30.949	27.95	27.95	28.00	27.82	28.36	17,812,069	27.997	-0.64%
2025-02-07	31.10	31.05	31.10	30.80	31.85	24,706,780	769,975,060	31.165	28.13	28.09	28.13	27.86	28.81	27,312,536	28.191	-2.20%
2025-02-06	31.80	31.75	31.80	31.40	31.80	8,867,237	280,582,218	31.643	28.77	28.72	28.77	28.40	28.77	9,802,440	28.624	1.27%
2025-02-05	31.40	31.40	31.45	31.10	31.75	13,310,634	418,335,898	31.429	28.40	28.40	28.45	28.13	28.72	14,714,470	28.430	-0.95%
2025-02-04	31.70	31.65	31.70	30.95	31.85	8,027,478	253,306,030	31.555	28.68	28.63	28.68	28.00	28.81	8,874,114	28.544	2.09%
2025-02-03	31.05	31.00	31.05	30.10	31.35	6,841,893	210,807,487	30.811	28.09	28.04	28.09	27.23	28.36	7,563,489	27.872	-0.96%
2025-01-28	31.35	31.30	31.35	31.00	32.25	4,334,800	135,600,100	31.282	28.36	28.31	28.36	28.04	29.17	4,791,979	28.297	-1.57%
2025-01-27	31.85	31.85	31.90	31.50	32.35	15,135,432	485,262,299	32.061	28.81	28.81	28.86	28.49	29.26	16,731,724	29.003	0.31%
2025-01-24	31.75	31.70	31.75	30.65	31.95	15,444,916	487,753,504	31.580	28.72	28.68	28.72	27.73	28.90	17,073,849	28.567	3.59%
2025-01-23	30.65	30.65	30.70	30.65	31.35	13,028,343	403,541,181	30.974	27.73	27.73	27.77	27.73	28.36	14,402,406	28.019	0.00%
2025-01-22	30.65	30.65	30.70	30.50	31.00	15,399,143	473,532,516	30.751	27.73	27.73	27.77	27.59	28.04	17,023,248	27.817	0.00%
2025-01-21	30.65	30.60	30.65	30.20	30.80	18,292,490	558,170,179	30.514	27.73	27.68	27.73	27.32	27.86	20,221,748	27.602	0.33%
2025-01-20	30.55	30.55	30.60	30.50	31.50	22,000,978	677,660,335	30.801	27.64	27.64	27.68	27.59	28.49	24,321,360	27.863	-1.93%
2025-01-17	31.15	31.15	31.20	30.90	31.30	15,679,100	489,311,076	31.208	28.18	28.18	28.22	27.95	28.31	17,332,731	28.230	0.00%
2025-01-16	31.15	31.10	31.15	30.75	31.40	12,840,861	398,718,328	31.051	28.18	28.13	28.18	27.82	28.40	14,195,151	28.088	1.30%
2025-01-15	30.75	30.70	30.75	30.65	31.15	12,902,386	398,046,116	30.851	27.82	27.77	27.82	27.73	28.18	14,263,165	27.907	-0.32%
2025-01-14	30.85	30.80	30.85	30.25	31.00	14,690,220	450,764,331	30.685	27.91	27.86	27.91	27.36	28.04	16,239,557	27.757	1.31%
2025-01-13	30.45	30.45	30.55	30.15	30.80	15,467,209	471,420,854	30.479	27.54	27.54	27.64	27.27	27.86	17,098,493	27.571	-0.33%
2025-01-10	30.55	30.50	30.55	30.35	31.35	25,055,465	768,505,375	30.672	27.64	27.59	27.64	27.45	28.36	27,697,996	27.746	0.33%
2025-01-09	30.45	30.45	30.50	30.40	31.45	41,025,562	1,261,816,595	30.757	27.54	27.54	27.59	27.50	28.45	45,352,415	27.822	-3.18%
2025-01-08	31.45	31.45	31.50	30.50	32.35	51,010,704	1,594,554,010	31.259	28.45	28.45	28.49	27.59	29.26	56,390,662	28.277	-2.78%
2025-01-07	32.35	32.35	32.40	32.20	33.00	12,602,343	408,591,554	32.422	29.26	29.26	29.31	29.13	29.85	13,931,477	29.329	-1.67%
2025-01-06	32.90	32.90	33.00	32.45	33.25	12,782,422	421,453,553	32.971	29.76	29.76	29.85	29.35	30.08	14,130,549	29.826	-0.15%
2025-01-03	32.95	32.95	33.00	32.40	32.95	17,019,703	557,269,714	32.743	29.81	29.81	29.85	29.31	29.81	18,814,724	29.619	1.23%
2025-01-02	32.55	32.50	32.55	32.25	33.50	27,871,106	910,461,667	32.667	29.44	29.40	29.44	29.17	30.30	30,810,594	29.550	-3.12%
2024-12-31	33.60	33.55	33.60	32.65	33.75	19,253,705	644,812,442	33.490	30.39	30.35	30.39	29.54	30.53	21,284,340	30.295	3.07%
2024-12-30	32.60	32.60	32.65	32.60	33.75	23,725,195	780,935,179	32.916	29.49	29.49	29.54	29.49	30.53	26,227,426	29.776	-1.21%
2024-12-27	33.00	33.00	33.05	32.30	33.10	21,191,855	693,895,951	32.744	29.85	29.85	29.90	29.22	29.94	23,426,901	29.620	1.54%
2024-12-24	32.50	32.50	32.55	32.10	32.90	16,072,479	524,433,939	32.629	29.40	29.40	29.44	29.04	29.76	17,767,599	29.516	0.78%
2024-12-23	32.25	32.25	32.30	31.85	32.55	17,568,581	566,864,135	32.266	29.17	29.17	29.22	28.81	29.44	19,421,491	29.187	0.62%
2024-12-20	32.05	32.05	32.10	31.85	33.20	33,125,472	1,065,197,845	32.156	28.99	28.99	29.04	28.81	30.03	36,619,124	29.089	-3.46%
2024-12-19	33.20	33.20	33.25	32.90	33.55	22,912,497	760,170,111	33.177	30.03	30.03	30.08	29.76	30.35	25,329,015	30.012	-0.45%
2024-12-18	33.35	33.35	33.40	33.30	34.10	26,508,582	892,469,105	33.667	30.17	30.17	30.21	30.12	30.85	29,304,369	30.455	-1.48%
2024-12-17	33.85	33.85	33.90	33.55	34.20	24,278,289	822,502,881	33.878	30.62	30.62	30.67	30.35	30.94	26,838,853	30.646	-0.44%
2024-12-16	34.00	34.00	34.05	33.85	35.15	24,806,205	853,321,243	34.400	30.76	30.76	30.80	30.62	31.80	27,422,447	31.118	-1.45%
2024-12-13	34.50	34.45	34.50	34.20	34.85	14,581,812	504,078,755	34.569	31.21	31.16	31.21	30.94	31.53	16,119,715	31.271	-0.58%
2024-12-12	34.70	34.70	34.75	34.50	35.25	25,276,286	880,234,954	34.825	31.39	31.39	31.43	31.21	31.89	27,942,106	31.502	-1.14%
2024-12-11	35.10	35.10	35.15	34.90	35.80	14,643,688	515,701,017	35.217	31.75	31.75	31.80	31.57	32.38	16,188,117	31.857	1.01%
2024-12-10	34.75	34.75	34.85	34.10	35.15	22,297,635	774,406,507	34.730	31.43	31.43	31.53	30.85	31.80	24,649,305	31.417	0.43%
2024-12-09	34.60	34.55	34.60	33.55	34.60	28,246,091	965,056,378	34.166	31.30	31.25	31.30	30.35	31.30	31,225,128	30.906	2.06%
2024-12-06	33.90	33.90	33.95	33.75	34.25	23,640,951	804,312,437	34.022	30.67	30.67	30.71	30.53	30.98	26,134,297	30.776	0.59%
2024-12-05	33.70	33.70	33.75	33.50	34.20	13,094,944	441,804,172	33.739	30.48	30.48	30.53	30.30	30.94	14,476,032	30.520	-1.03%
2024-12-04	34.05	34.05	34.10	32.45	34.25	37,237,736	1,258,207,468	33.789	30.80	30.80	30.85	29.35	30.98	41,165,097	30.565	4.13%
2024-12-03	32.70	32.65	32.70	31.65	33.10	18,663,290	606,932,363	32.520	29.58	29.54	29.58	28.63	29.94	20,631,656	29.418	2.03%
2024-12-02	32.05	32.00	32.05	31.45	32.25	20,989,050	668,057,577	31.829	28.99	28.95	28.99	28.45	29.17	23,202,707	28.792	-0.47%
2024-11-29	32.20	32.15	32.20	31.80	32.35	12,253,166	393,331,551	32.100	29.13	29.08	29.13	28.77	29.26	13,545,474	29.038	1.26%
2024-11-28	31.80	31.80	31.85	31.65	32.50	12,417,899	396,678,656	31.944	28.77	28.77	28.81	28.63	29.40	13,727,580	28.896	-2.15%
2024-11-27	32.50	32.50	32.55	32.15	32.70	12,484,526	404,860,167	32.429	29.40	29.40	29.44	29.08	29.58	13,801,234	29.335	0.78%
2024-11-26	32.25	32.25	32.30	32.15	32.90	9,017,151	292,953,382	32.488	29.17	29.17	29.22	29.08	29.76	9,968,165	29.389	-0.92%
2024-11-25	32.55	32.50	32.55	32.40	33.00	22,356,150	730,575,959	32.679	29.44	29.40	29.44	29.31	29.85	24,713,991	29.561	0.46%
2024-11-22	32.40	32.40	32.45	32.25	33.40	12,665,578	414,579,156	32.733	29.31	29.31	29.35	29.17	30.21	14,001,381	29.610	-1.97%
2024-11-21	33.05	33.05	33.15	32.95	33.60	10,575,431	351,994,393	33.284	29.90	29.90	29.99	29.81	30.39	11,690,792	30.109	-0.75%
2024-11-20	33.30	33.30	33.35	32.95	33.50	6,293,276	209,124,344	33.230	30.12	30.12	30.17	29.81	30.30	6,957,010	30.060	0.60%
2024-11-19	33.10	33.10	33.15	32.95	34.10	10,012,724	332,208,206	33.179	29.94	29.94	29.99	29.81	30.85	11,068,738	30.013	-1.34%
2024-11-18	33.55	33.55	33.60	33.25	34.10	13,706,088	461,523,784	33.673	30.35	30.35	30.39	30.08	30.85	15,151,631	30.460	0.90%
2024-11-15	33.25	33.25	33.30	31.70	33.80	40,038,129	1,316,773,291	32.888	30.08	30.08	30.12	28.68	30.58	44,260,840	29.750	5.06%
2024-11-14	31.65	31.65	31.70	31.60	32.40	13,154,771	419,799,468	31.912	28.63	28.63	28.68	28.59	29.31	14,542,168	28.868	-1.40%
2024-11-13	32.10	32.10	32.15	31.95	32.60	11,493,967	370,410,029	32.226	29.04	29.04	29.08	28.90	29.49	12,706,204	29.152	-0.77%
2024-11-12	32.35	32.30	32.35	31.85	32.90	24,265,314	782,229,841	32.237	29.26	29.22	29.26	28.81	29.76	26,824,510	29.161	-1.37%
2024-11-11	32.80	32.80	32.85	32.65	33.50	34,861,605	1,146,843,003	32.897	29.67	29.67	29.72	29.54	30.30	38,538,362	29.758	-2.09%
2024-11-08	33.50	33.50	33.55	33.50	35.00	31,812,970	1,078,706,497	33.908	30.30	30.30	30.35	30.30	31.66	35,168,196	30.673	-2.90%
2024-11-07	34.50	34.50	34.55	33.50	34.70	25,229,303	866,242,650	34.335	31.21	31.21	31.25	30.30	31.39	27,890,168	31.059	2.37%
2024-11-06	33.70	33.65	33.70	33.60	34.50	23,051,093	780,257,245	33.849	30.48	30.44	30.48	30.39	31.21	25,482,228	30.620	-1.75%
2024-11-05	34.30	34.25	34.30	33.75	34.45	14,349,329	491,328,434	34.241	31.03	30.98	31.03	30.53	31.16	15,862,713	30.974	1.33%
2024-11-04	33.85	33.80	33.85	33.75	34.60	14,907,473	506,542,023	33.979	30.62	30.58	30.62	30.53	31.30	16,479,723	30.737	-1.31%
2024-11-01	34.30	34.25	34.30	33.70	34.60	11,959,598	410,106,376	34.291	31.03	30.98	31.03	30.48	31.30	13,220,944	31.019	1.93%
2024-10-31	33.65	33.65	33.75	32.90	33.95	19,161,650	644,172,500	33.618	30.44	30.44	30.53	29.76	30.71	21,182,576	30.410	1.51%
2024-10-30	33.15	33.10	33.15	32.90	33.95	19,938,997	662,645,288	33.234	29.99	29.94	29.99	29.76	30.71	22,041,908	30.063	-2.21%
2024-10-29	33.90	33.85	33.90	33.60	34.50	21,561,926	732,533,899	33.973	30.67	30.62	30.67	30.39	31.21	23,836,003	30.732	-0.59%
2024-10-28	34.10	34.10	34.15	33.90	34.85	21,558,670	737,801,032	34.223	30.85	30.85	30.89	30.67	31.53	23,832,403	30.958	1.49%
2024-10-25	33.60	33.60	33.65	33.45	34.30	11,736,065	395,919,941	33.735	30.39	30.39	30.44	30.26	31.03	12,973,835	30.517	-1.18%
2024-10-24	34.00	33.95	34.00	33.25	34.10	16,435,803	554,905,640	33.762	30.76	30.71	30.76	30.08	30.85	18,169,242	30.541	0.74%
2024-10-23	33.75	33.70	33.75	33.50	34.75	24,136,656	822,552,404	34.079	30.53	30.48	30.53	30.30	31.43	26,682,282	30.828	-2.03%
2024-10-22	34.45	34.40	34.45	34.15	34.75	11,450,000	394,899,782	34.489	31.16	31.12	31.16	30.89	31.43	12,657,600	31.199	0.88%
2024-10-21	34.15	34.10	34.15	34.00	35.50	18,473,084	638,294,149	34.553	30.89	30.85	30.89	30.76	32.11	20,421,389	31.256	-2.43%
2024-10-18	35.00	35.00	35.05	34.20	35.20	13,286,050	462,041,224	34.776	31.66	31.66	31.71	30.94	31.84	14,687,293	31.459	2.49%
2024-10-17	34.15	34.15	34.20	34.00	35.75	15,476,690	539,640,877	34.868	30.89	30.89	30.94	30.76	32.34	17,108,974	31.541	-1.73%
2024-10-16	34.75	34.75	34.80	34.10	35.40	28,337,678	985,843,995	34.789	31.43	31.43	31.48	30.85	32.02	31,326,375	31.470	0.14%
2024-10-15	34.70	34.65	34.70	34.40	35.45	32,968,564	1,146,700,983	34.782	31.39	31.34	31.39	31.12	32.07	36,445,667	31.463	-0.29%
2024-10-14	34.80	34.80	34.85	34.30	35.90	22,556,935	786,909,616	34.885	31.48	31.48	31.53	31.03	32.47	24,935,953	31.557	-0.14%
2024-10-10	34.85	34.85	34.90	33.00	35.10	42,338,661	1,458,818,105	34.456	31.53	31.53	31.57	29.85	31.75	46,804,002	31.169	5.77%
2024-10-09	32.95	32.85	32.95	32.40	34.10	34,462,140	1,140,681,665	33.100	29.81	29.72	29.81	29.31	30.85	38,096,767	29.942	-2.37%
2024-10-08	33.75	33.70	33.75	32.80	37.15	58,279,880	2,014,204,538	34.561	30.53	30.48	30.53	29.67	33.61	64,426,498	31.264	-8.78%
2024-10-07	37.00	36.95	37.00	36.20	37.30	15,143,241	557,252,764	36.799	33.47	33.42	33.47	32.75	33.74	16,740,357	33.288	1.37%
2024-10-04	36.50	36.50	36.60	35.05	37.35	14,972,034	545,663,571	36.446	33.02	33.02	33.11	31.71	33.79	16,551,093	32.968	3.11%
2024-10-03	35.40	35.40	35.45	34.45	35.60	10,725,533	376,495,051	35.103	32.02	32.02	32.07	31.16	32.20	11,856,725	31.754	0.14%
2024-10-02	35.35	35.35	35.40	34.00	35.80	19,760,007	694,224,880	35.133	31.98	31.98	32.02	30.76	32.38	21,844,040	31.781	0.86%
2024-09-30	35.05	35.05	35.10	34.70	36.30	56,214,467	1,983,472,933	35.284	31.71	31.71	31.75	31.39	32.84	62,143,251	31.918	-1.82%
2024-09-27	35.70	35.70	35.75	35.15	35.75	48,187,631	1,707,730,660	35.439	32.29	32.29	32.34	31.80	32.34	53,269,847	32.058	0.71%
2024-09-26	35.45	35.40	35.45	34.70	35.70	33,159,425	1,169,569,507	35.271	32.07	32.02	32.07	31.39	32.29	36,656,658	31.906	1.72%
2024-09-25	34.85	34.80	34.85	34.50	35.70	30,611,989	1,070,043,105	34.955	31.53	31.48	31.53	31.21	32.29	33,840,551	31.620	2.20%
2024-09-24	34.10	34.10	34.15	32.90	34.30	35,557,309	1,197,493,560	33.678	30.85	30.85	30.89	29.76	31.03	39,307,440	30.465	5.90%
2024-09-23	32.20	32.15	32.20	31.60	32.65	20,117,960	649,938,856	32.306	29.13	29.08	29.13	28.59	29.54	22,239,746	29.224	1.42%
2024-09-20	31.75	31.70	31.75	31.00	31.85	20,425,288	645,440,342	31.600	28.72	28.68	28.72	28.04	28.81	22,579,487	28.585	1.93%
2024-09-19	31.15	31.15	31.20	30.05	31.35	22,808,281	704,961,703	30.908	28.18	28.18	28.22	27.18	28.36	25,213,807	27.959	1.80%
2024-09-17	30.60	30.55	30.60	30.20	30.90	5,094,714	156,189,054	30.657	27.68	27.64	27.68	27.32	27.95	5,632,039	27.732	0.66%
2024-09-16	30.40	30.40	30.45	29.85	30.50	2,559,500	77,618,961	30.326	27.50	27.50	27.54	27.00	27.59	2,829,443	27.433	0.00%
2024-09-13	30.40	30.40	30.45	30.30	31.00	16,923,140	518,319,994	30.628	27.50	27.50	27.54	27.41	28.04	18,707,977	27.706	0.83%
2024-09-12	30.15	30.10	30.15	29.60	30.55	21,465,996	647,517,465	30.165	27.27	27.23	27.27	26.78	27.64	23,729,955	27.287	1.52%
2024-09-11	29.70	29.70	29.75	28.40	29.85	25,634,328	746,549,300	29.123	26.87	26.87	26.91	25.69	27.00	28,337,910	26.345	-0.67%
2024-09-10	29.90	29.90	29.95	29.55	30.15	19,580,376	584,443,807	29.848	27.05	27.05	27.09	26.73	27.27	21,645,464	27.001	-0.66%
2024-09-09	30.10	30.05	30.10	29.85	31.00	24,692,833	743,676,233	30.117	27.23	27.18	27.23	27.00	28.04	27,297,118	27.244	-4.60%
2024-09-05	31.55	31.55	31.60	31.05	32.05	12,997,865	408,506,595	31.429	28.54	28.54	28.59	28.09	28.99	14,368,714	28.430	-1.10%
2024-09-04	31.90	31.90	31.95	31.55	32.35	10,141,136	323,036,206	31.854	28.86	28.86	28.90	28.54	29.26	11,210,694	28.815	-1.85%
2024-09-03	32.50	32.50	32.55	32.35	33.55	12,910,057	421,047,377	32.614	29.40	29.40	29.44	29.26	30.35	14,271,645	29.502	-2.26%
2024-09-02	33.25	33.25	33.30	31.95	33.65	21,472,949	708,474,760	32.994	30.08	30.08	30.12	28.90	30.44	23,737,642	29.846	-1.34%
2024-08-30	33.70	33.65	33.70	33.30	34.10	14,137,014	476,952,588	33.738	30.48	30.44	30.48	30.12	30.85	15,628,006	30.519	-1.17%
2024-08-29	34.10	34.05	34.10	33.35	34.15	11,216,352	379,443,315	33.829	30.85	30.80	30.85	30.17	30.89	12,399,310	30.602	-0.44%
2024-08-28	34.25	34.20	34.25	33.85	34.70	10,230,446	349,510,375	34.164	30.98	30.94	30.98	30.62	31.39	11,309,423	30.904	-0.58%
2024-08-27	34.45	34.45	34.50	33.40	34.80	17,167,746	591,266,424	34.441	31.16	31.16	31.21	30.21	31.48	18,978,381	31.155	2.68%
2024-08-26	33.55	33.50	33.55	33.40	33.85	6,689,131	224,985,331	33.634	30.35	30.30	30.35	30.21	30.62	7,394,615	30.426	0.30%
2024-08-23	33.45	33.40	33.45	32.80	33.65	8,557,081	285,628,355	33.379	30.26	30.21	30.26	29.67	30.44	9,459,573	30.195	1.06%
2024-08-22	33.10	33.05	33.10	32.40	33.20	7,559,758	248,502,600	32.872	29.94	29.90	29.94	29.31	30.03	8,357,065	29.736	0.61%
2024-08-21	32.90	32.85	32.90	32.35	33.20	10,934,753	358,014,260	32.741	29.76	29.72	29.76	29.26	30.03	12,088,011	29.617	-0.90%
2024-08-20	33.20	33.15	33.20	32.45	33.50	12,703,042	418,020,945	32.907	30.03	29.99	30.03	29.35	30.30	14,042,797	29.768	-0.90%
2024-08-19	33.50	33.45	33.50	33.25	34.40	8,882,859	298,390,690	33.592	30.30	30.26	30.30	30.08	31.12	9,819,710	30.387	-0.89%
2024-08-16	33.80	33.80	33.85	33.60	34.20	10,587,653	359,274,979	33.933	30.58	30.58	30.62	30.39	30.94	11,704,303	30.696	0.60%
2024-08-15	33.60	33.55	33.60	32.45	33.90	21,851,203	732,672,254	33.530	30.39	30.35	30.39	29.35	30.67	24,155,789	30.331	3.38%
2024-08-14	32.50	32.50	32.55	32.15	32.70	7,799,494	253,512,939	32.504	29.40	29.40	29.44	29.08	29.58	8,622,085	29.403	0.31%
2024-08-13	32.40	32.35	32.40	32.10	32.90	7,359,854	238,565,056	32.414	29.31	29.26	29.31	29.04	29.76	8,136,077	29.322	0.31%
2024-08-12	32.30	32.30	32.35	31.65	32.60	12,374,145	399,573,194	32.291	29.22	29.22	29.26	28.63	29.49	13,679,212	29.210	1.57%
2024-08-09	31.80	31.80	31.85	31.40	32.40	10,587,823	338,367,752	31.958	28.77	28.77	28.81	28.40	29.31	11,704,491	28.909	0.47%
2024-08-08	31.65	31.60	31.65	31.20	31.90	9,122,118	288,289,539	31.603	28.63	28.59	28.63	28.22	28.86	10,084,203	28.588	-0.31%
2024-08-07	31.75	31.70	31.75	30.70	32.10	14,715,921	466,576,881	31.706	28.72	28.68	28.72	27.77	29.04	16,267,968	28.681	2.42%
2024-08-06	31.00	30.95	31.00	30.75	31.45	12,062,800	374,558,312	31.051	28.04	28.00	28.04	27.82	28.45	13,335,030	28.088	0.49%
2024-08-05	30.85	30.80	30.85	30.25	31.75	37,094,836	1,143,814,326	30.835	27.91	27.86	27.91	27.36	28.72	41,007,126	27.893	-3.89%
2024-08-02	32.10	32.05	32.10	31.15	32.40	27,828,737	885,810,492	31.831	29.04	28.99	29.04	28.18	29.31	30,763,757	28.794	0.00%
2024-08-01	32.10	32.05	32.10	31.80	33.20	17,637,583	566,911,019	32.142	29.04	28.99	29.04	28.77	30.03	19,497,770	29.076	-1.38%
2024-07-31	32.55	32.50	32.55	31.85	32.80	21,079,223	683,616,546	32.431	29.44	29.40	29.44	28.81	29.67	23,302,390	29.337	1.88%
2024-07-30	31.95	31.95	32.00	31.70	32.95	20,410,430	654,590,932	32.071	28.90	28.90	28.95	28.68	29.81	22,563,062	29.012	-2.89%
2024-07-29	32.90	32.90	32.95	32.60	33.25	13,463,671	443,209,385	32.919	29.76	29.76	29.81	29.49	30.08	14,883,647	29.778	0.61%
2024-07-26	32.70	32.65	32.70	32.55	33.60	11,224,396	368,306,867	32.813	29.58	29.54	29.58	29.44	30.39	12,408,202	29.683	-0.91%
2024-07-25	33.00	33.00	33.05	32.55	33.80	17,501,127	576,684,905	32.951	29.85	29.85	29.90	29.44	30.58	19,346,922	29.808	-2.22%
2024-07-24	33.75	33.75	33.80	32.95	33.90	12,489,206	419,135,736	33.560	30.53	30.53	30.58	29.81	30.67	13,806,408	30.358	1.81%
2024-07-23	33.15	33.15	33.20	32.90	33.75	9,640,560	320,166,201	33.210	29.99	29.99	30.03	29.76	30.53	10,657,323	30.042	-0.30%
2024-07-22	33.25	33.25	33.30	31.90	33.35	19,812,010	647,741,444	32.694	30.08	30.08	30.12	28.86	30.17	21,901,528	29.575	0.45%
2024-07-19	33.10	33.10	33.15	32.70	34.00	20,001,620	660,810,535	33.038	29.94	29.94	29.99	29.58	30.76	22,111,136	29.886	-2.65%
2024-07-18	34.00	33.95	34.00	33.25	34.30	13,570,536	459,756,233	33.879	30.76	30.71	30.76	30.08	31.03	15,001,783	30.647	0.89%
2024-07-17	33.70	33.65	33.70	33.25	34.45	19,349,614	649,330,127	33.558	30.48	30.44	30.48	30.08	31.16	21,390,364	30.356	-1.61%
2024-07-16	34.25	34.20	34.25	34.05	35.25	21,886,240	752,119,483	34.365	30.98	30.94	30.98	30.80	31.89	24,194,521	31.086	-2.56%
2024-07-15	35.15	35.10	35.15	33.70	35.20	22,616,492	790,535,481	34.954	31.80	31.75	31.80	30.48	31.84	25,001,791	31.619	2.63%
2024-07-12	34.25	34.20	34.25	33.50	35.10	24,807,066	846,296,632	34.115	30.98	30.94	30.98	30.30	31.75	27,423,399	30.860	-0.44%
2024-07-11	34.40	34.35	34.40	34.20	35.20	22,325,024	772,160,024	34.587	31.12	31.07	31.12	30.94	31.84	24,679,583	31.287	-0.43%
2024-07-10	34.55	34.50	34.55	34.05	36.20	46,607,422	1,609,232,664	34.527	31.25	31.21	31.25	30.80	32.75	51,522,978	31.233	-4.95%
2024-07-09	36.35	36.30	36.35	36.25	37.25	15,029,523	549,412,152	36.556	32.88	32.84	32.88	32.79	33.70	16,614,645	33.068	-1.89%
2024-07-08	37.05	37.00	37.05	36.95	37.60	11,242,954	418,884,652	37.258	33.52	33.47	33.52	33.42	34.01	12,428,717	33.703	-0.80%
2024-07-05	37.35	37.30	37.35	36.85	38.30	13,902,588	520,363,562	37.429	33.79	33.74	33.79	33.33	34.65	15,368,856	33.858	-0.93%
2024-07-04	37.70	37.70	37.75	37.35	37.80	11,725,623	441,288,909	37.635	34.10	34.10	34.15	33.79	34.19	12,962,292	34.044	1.21%
2024-07-03	37.25	37.25	37.30	36.85	37.80	16,585,305	618,369,338	37.284	33.70	33.70	33.74	33.33	34.19	18,334,511	33.727	0.40%
2024-07-02	37.10	37.10	37.15	36.60	37.65	26,882,348	1,000,674,607	37.224	33.56	33.56	33.61	33.11	34.06	29,717,555	33.673	3.20%
2024-06-28	35.95	35.90	35.95	35.05	36.40	31,106,520	1,119,747,580	35.997	32.52	32.47	32.52	31.71	32.93	34,387,239	32.563	2.28%
2024-06-27	35.15	35.10	35.15	34.95	37.80	49,463,163	1,761,868,054	35.620	31.80	31.75	31.80	31.62	34.19	54,679,906	32.221	-5.53%
2024-06-26	39.70	39.65	39.70	39.05	39.75	24,697,260	973,411,871	39.414	33.66	33.62	33.66	33.11	33.70	29,129,777	33.416	0.51%
2024-06-25	39.50	39.45	39.50	39.00	39.65	20,439,930	803,255,850	39.298	33.49	33.45	33.49	33.07	33.62	24,108,367	33.319	-0.13%
2024-06-24	39.55	39.55	39.60	39.10	39.75	14,006,636	551,793,233	39.395	33.53	33.53	33.57	33.15	33.70	16,520,463	33.401	0.00%
2024-06-21	39.55	39.55	39.65	39.50	40.30	22,274,437	885,909,617	39.772	33.53	33.53	33.62	33.49	34.17	26,272,120	33.721	-1.86%
2024-06-20	40.30	40.25	40.30	39.75	40.70	27,681,842	1,112,264,684	40.180	34.17	34.13	34.17	33.70	34.51	32,650,014	34.066	1.00%
2024-06-19	39.90	39.85	39.90	38.90	40.15	19,858,052	790,359,192	39.800	33.83	33.79	33.83	32.98	34.04	23,422,057	33.744	2.57%
2024-06-18	38.90	38.90	39.00	38.10	39.30	13,356,613	518,021,315	38.784	32.98	32.98	33.07	32.30	33.32	15,753,778	32.882	0.39%
2024-06-17	38.75	38.75	38.80	38.20	39.95	24,305,368	946,433,020	38.939	32.85	32.85	32.90	32.39	33.87	28,667,550	33.014	-2.15%
2024-06-14	39.60	39.60	39.65	39.30	40.45	19,515,528	779,371,393	39.936	33.57	33.57	33.62	33.32	34.29	23,018,058	33.859	0.00%
2024-06-13	39.60	39.60	39.65	39.20	40.10	14,015,207	554,869,408	39.591	33.57	33.57	33.62	33.24	34.00	16,530,573	33.566	0.00%
2024-06-12	39.60	39.60	39.65	38.30	39.95	24,266,291	953,423,222	39.290	33.57	33.57	33.62	32.47	33.87	28,621,460	33.311	2.59%
2024-06-11	38.60	38.55	38.60	38.25	39.85	33,431,847	1,298,165,175	38.830	32.73	32.68	32.73	32.43	33.79	39,431,995	32.922	-3.02%
2024-06-07	39.80	39.75	39.80	39.30	39.85	19,518,494	773,160,203	39.612	33.74	33.70	33.74	33.32	33.79	23,021,557	33.584	1.40%
2024-06-06	39.25	39.25	39.30	38.10	39.55	16,214,715	635,454,141	39.190	33.28	33.28	33.32	32.30	33.53	19,124,835	33.227	3.15%
2024-06-05	38.05	38.00	38.05	37.35	38.70	15,939,878	609,334,986	38.227	32.26	32.22	32.26	31.67	32.81	18,800,672	32.410	1.06%
2024-06-04	37.65	37.65	37.75	37.30	38.10	27,077,961	1,019,402,675	37.647	31.92	31.92	32.01	31.62	32.30	31,937,752	31.918	-1.18%
2024-06-03	38.10	38.05	38.10	37.95	38.95	20,924,508	804,701,030	38.457	32.30	32.26	32.30	32.18	33.02	24,679,914	32.606	0.40%
2024-05-31	37.95	37.90	37.95	37.55	38.70	24,099,173	921,899,764	38.254	32.18	32.13	32.18	31.84	32.81	28,424,349	32.433	1.20%
2024-05-30	37.50	37.50	37.55	37.35	38.20	21,244,196	802,809,483	37.790	31.79	31.79	31.84	31.67	32.39	25,056,977	32.039	-1.83%
2024-05-29	38.20	38.20	38.25	37.50	38.55	19,403,276	740,567,401	38.167	32.39	32.39	32.43	31.79	32.68	22,885,660	32.359	1.46%
2024-05-28	37.65	37.60	37.65	36.60	37.90	21,709,149	817,316,242	37.648	31.92	31.88	31.92	31.03	32.13	25,605,377	31.920	2.17%
2024-05-27	36.85	36.80	36.85	36.10	37.70	23,288,392	862,683,580	37.044	31.24	31.20	31.24	30.61	31.96	27,468,054	31.407	1.66%
2024-05-24	36.25	36.20	36.25	36.10	36.75	17,819,883	647,954,223	36.361	30.73	30.69	30.73	30.61	31.16	21,018,089	30.828	-1.09%
2024-05-23	36.65	36.40	36.65	35.95	36.70	12,637,932	460,243,488	36.418	31.07	30.86	31.07	30.48	31.12	14,906,113	30.876	0.55%
2024-05-22	36.45	36.40	36.50	36.35	37.30	15,062,157	554,447,161	36.811	30.90	30.86	30.95	30.82	31.62	17,765,423	31.209	-1.09%
2024-05-21	36.85	36.70	36.85	35.80	37.20	23,697,903	872,759,193	36.829	31.24	31.12	31.24	30.35	31.54	27,951,061	31.225	1.66%
2024-05-20	36.25	36.20	36.25	35.70	36.40	22,102,756	797,234,388	36.069	30.73	30.69	30.73	30.27	30.86	26,069,627	30.581	1.12%
2024-05-17	35.85	35.80	35.85	35.05	36.05	17,183,405	611,487,898	35.586	30.39	30.35	30.39	29.72	30.56	20,267,380	30.171	0.14%
2024-05-16	35.80	35.75	35.80	35.50	36.15	23,498,582	843,051,162	35.877	30.35	30.31	30.35	30.10	30.65	27,715,967	30.418	0.70%
2024-05-14	35.55	35.55	35.60	35.30	36.45	25,946,172	924,796,020	35.643	30.14	30.14	30.18	29.93	30.90	30,602,836	30.219	-1.66%
2024-05-13	36.15	36.15	36.20	35.65	37.15	24,232,223	872,709,318	36.014	30.65	30.65	30.69	30.23	31.50	28,581,278	30.534	-0.96%
2024-05-10	36.50	36.45	36.50	34.40	36.65	43,699,870	1,569,021,583	35.904	30.95	30.90	30.95	29.17	31.07	51,542,862	30.441	6.10%
2024-05-09	34.40	34.35	34.40	34.10	34.70	17,849,066	613,813,269	34.389	29.17	29.12	29.17	28.91	29.42	21,052,510	29.156	-0.15%
2024-05-08	34.45	34.40	34.45	33.70	34.80	19,626,912	677,243,126	34.506	29.21	29.17	29.21	28.57	29.50	23,149,433	29.255	1.62%
2024-05-07	33.90	33.85	33.90	33.30	33.95	11,616,742	391,906,524	33.736	28.74	28.70	28.74	28.23	28.78	13,701,646	28.603	1.04%
2024-05-06	33.55	33.55	33.60	32.70	33.55	24,079,526	799,677,064	33.210	28.44	28.44	28.49	27.72	28.44	28,401,176	28.156	1.05%
2024-05-03	33.20	33.10	33.20	32.50	33.55	7,593,677	252,036,507	33.190	28.15	28.06	28.15	27.55	28.44	8,956,545	28.140	1.84%
2024-05-02	32.60	32.55	32.60	32.35	32.70	5,747,929	187,023,571	32.538	27.64	27.60	27.64	27.43	27.72	6,779,533	27.586	-0.31%
2024-04-30	32.70	32.65	32.70	32.05	33.40	20,965,230	689,600,295	32.893	27.72	27.68	27.72	27.17	28.32	24,727,944	27.887	1.71%
2024-04-29	32.15	32.10	32.15	31.25	32.25	22,826,899	729,078,234	31.939	27.26	27.22	27.26	26.49	27.34	26,923,735	27.079	0.63%
2024-04-26	31.95	31.95	32.00	31.95	32.75	18,194,386	585,818,475	32.198	27.09	27.09	27.13	27.09	27.77	21,459,806	27.298	-0.47%
2024-04-25	32.10	32.10	32.15	31.45	32.30	17,678,000	567,777,882	32.118	27.22	27.22	27.26	26.66	27.39	20,850,742	27.231	1.26%
2024-04-24	31.70	31.65	31.70	31.45	32.00	12,633,589	400,275,092	31.683	26.88	26.83	26.88	26.66	27.13	14,900,990	26.862	0.48%
2024-04-23	31.55	31.55	31.60	31.20	32.20	23,614,132	747,720,762	31.664	26.75	26.75	26.79	26.45	27.30	27,852,255	26.846	-0.32%
2024-04-22	31.65	31.65	31.70	31.50	33.35	30,175,618	967,271,879	32.055	26.83	26.83	26.88	26.71	28.28	35,591,358	27.177	-3.65%
2024-04-19	32.85	32.85	32.90	32.25	33.20	14,649,112	481,810,346	32.890	27.85	27.85	27.89	27.34	28.15	17,278,247	27.885	0.46%
2024-04-18	32.70	32.65	32.70	32.45	33.00	12,477,817	408,345,674	32.726	27.72	27.68	27.72	27.51	27.98	14,717,261	27.746	0.31%
2024-04-17	32.60	32.60	32.65	32.35	32.95	16,279,977	532,640,487	32.718	27.64	27.64	27.68	27.43	27.94	19,201,810	27.739	-0.46%
2024-04-16	32.75	32.75	32.80	32.40	33.30	27,937,058	921,503,822	32.985	27.77	27.77	27.81	27.47	28.23	32,951,034	27.966	0.15%
2024-04-15	32.70	32.70	32.80	32.20	33.10	20,245,646	662,996,690	32.748	27.72	27.72	27.81	27.30	28.06	23,879,214	27.765	1.24%
2024-04-12	32.30	32.30	32.40	32.30	32.90	15,345,692	499,907,387	32.576	27.39	27.39	27.47	27.39	27.89	18,099,845	27.619	-1.82%
2024-04-11	32.90	32.90	33.00	32.00	33.05	20,810,449	680,466,627	32.698	27.89	27.89	27.98	27.13	28.02	24,545,384	27.723	0.92%
2024-04-10	32.60	32.55	32.60	31.70	32.70	18,405,835	597,214,342	32.447	27.64	27.60	27.64	26.88	27.72	21,709,204	27.510	2.35%
2024-04-09	31.85	31.80	31.85	31.55	32.40	10,648,211	339,122,367	31.848	27.00	26.96	27.00	26.75	27.47	12,559,288	27.002	-0.16%
2024-04-08	31.90	31.85	31.90	31.05	32.30	16,224,114	518,145,385	31.937	27.05	27.00	27.05	26.33	27.39	19,135,921	27.077	1.75%
2024-04-05	31.35	31.30	31.35	30.90	31.80	4,453,491	139,180,793	31.252	26.58	26.54	26.58	26.20	26.96	5,252,777	26.497	-0.79%
2024-04-03	31.60	31.60	31.65	31.35	31.90	17,843,091	565,295,291	31.681	26.79	26.79	26.83	26.58	27.05	21,045,462	26.861	0.00%
2024-04-02	31.60	31.55	31.60	30.55	31.70	20,348,920	639,452,453	31.424	26.79	26.75	26.79	25.90	26.88	24,001,023	26.643	2.76%
2024-03-28	30.75	30.75	30.80	30.25	31.25	21,046,008	649,576,062	30.865	26.07	26.07	26.11	25.65	26.49	24,823,220	26.168	1.15%
2024-03-27	30.40	30.35	30.40	29.90	30.95	16,309,580	498,398,032	30.559	25.77	25.73	25.77	25.35	26.24	19,236,726	25.909	0.66%
2024-03-26	30.20	30.20	30.25	29.90	31.20	19,013,124	574,900,253	30.237	25.60	25.60	25.65	25.35	26.45	22,425,486	25.636	-0.98%
2024-03-25	30.50	30.50	30.55	29.75	31.25	25,046,980	770,487,321	30.762	25.86	25.86	25.90	25.22	26.49	29,542,262	26.081	1.33%
2024-03-22	30.10	30.10	30.15	29.95	31.00	17,797,272	540,072,164	30.346	25.52	25.52	25.56	25.39	26.28	20,991,420	25.728	-1.79%
2024-03-21	30.65	30.60	30.65	29.60	30.95	24,560,108	750,758,904	30.568	25.99	25.94	25.99	25.10	26.24	28,968,010	25.917	3.55%
2024-03-20	29.60	29.60	29.65	29.35	30.30	19,194,043	572,532,863	29.829	25.10	25.10	25.14	24.88	25.69	22,638,875	25.290	-0.50%
2024-03-19	29.75	29.70	29.75	29.10	30.40	18,472,977	552,415,028	29.904	25.22	25.18	25.22	24.67	25.77	21,788,397	25.354	0.85%
2024-03-18	29.50	29.50	29.55	29.30	30.05	33,942,612	1,006,084,070	29.641	25.01	25.01	25.05	24.84	25.48	40,034,429	25.130	-1.83%
2024-03-15	30.05	30.00	30.05	29.85	30.70	29,161,437	878,115,744	30.112	25.48	25.44	25.48	25.31	26.03	34,395,158	25.530	-1.80%
2024-03-14	30.60	30.55	30.60	30.30	31.10	18,284,881	561,499,732	30.708	25.94	25.90	25.94	25.69	26.37	21,566,542	26.036	0.16%
2024-03-13	30.55	30.50	30.55	29.55	30.70	24,471,971	742,918,293	30.358	25.90	25.86	25.90	25.05	26.03	28,864,054	25.739	0.99%
2024-03-12	30.25	30.20	30.25	29.60	30.30	24,788,695	743,402,018	29.990	25.65	25.60	25.65	25.10	25.69	29,237,622	25.426	1.17%
2024-03-11	29.90	29.85	29.90	29.75	31.10	36,342,897	1,091,896,733	30.044	25.35	25.31	25.35	25.22	26.37	42,865,503	25.473	-4.01%
2024-03-08	31.15	31.10	31.15	30.60	31.65	19,519,297	604,009,843	30.944	26.41	26.37	26.41	25.94	26.83	23,022,504	26.236	-0.48%
2024-03-07	31.30	31.30	31.35	31.20	31.95	15,632,191	492,532,249	31.508	26.54	26.54	26.58	26.45	27.09	18,437,763	26.713	0.32%
2024-03-06	31.20	31.20	31.25	30.80	31.45	17,640,067	549,214,151	31.134	26.45	26.45	26.49	26.11	26.66	20,806,001	26.397	1.30%
2024-03-05	30.80	30.80	30.85	30.45	31.50	27,424,766	846,654,922	30.872	26.11	26.11	26.16	25.82	26.71	32,346,799	26.174	-1.44%
2024-03-04	31.25	31.20	31.25	30.40	31.40	23,436,830	726,578,551	31.002	26.49	26.45	26.49	25.77	26.62	27,643,132	26.284	2.29%
2024-03-01	30.55	30.50	30.55	30.05	30.75	21,118,230	643,550,204	30.474	25.90	25.86	25.90	25.48	26.07	24,908,404	25.837	0.99%
2024-02-29	30.25	30.25	30.30	30.15	31.40	27,913,477	851,973,327	30.522	25.65	25.65	25.69	25.56	26.62	32,923,221	25.878	-3.20%
2024-02-28	31.25	31.20	31.25	30.40	31.55	19,142,131	594,655,400	31.065	26.49	26.45	26.49	25.77	26.75	22,577,646	26.338	0.00%
2024-02-27	31.25	31.25	31.30	30.60	31.40	18,100,706	561,116,723	31.000	26.49	26.49	26.54	25.94	26.62	21,349,313	26.283	0.16%
2024-02-26	31.20	31.15	31.20	30.85	31.85	14,053,160	438,802,553	31.224	26.45	26.41	26.45	26.16	27.00	16,575,337	26.473	-1.27%
2024-02-23	31.60	31.60	31.70	31.55	32.55	16,797,446	536,378,563	31.932	26.79	26.79	26.88	26.75	27.60	19,812,151	27.073	-2.17%
2024-02-22	32.30	32.20	32.30	30.55	32.45	20,709,313	660,369,035	31.888	27.39	27.30	27.39	25.90	27.51	24,426,097	27.035	5.04%
2024-02-21	30.75	30.75	30.80	30.70	31.40	17,827,598	551,739,396	30.949	26.07	26.07	26.11	26.03	26.62	21,027,189	26.239	-0.65%
2024-02-20	30.95	30.95	31.00	30.65	31.40	16,050,393	497,398,317	30.990	26.24	26.24	26.28	25.99	26.62	18,931,022	26.274	-0.64%
2024-02-19	31.15	31.10	31.15	29.75	31.40	17,991,660	557,316,877	30.976	26.41	26.37	26.41	25.22	26.62	21,220,696	26.263	4.18%
2024-02-16	29.90	29.90	29.95	29.70	30.15	5,932,659	177,539,063	29.926	25.35	25.35	25.39	25.18	25.56	6,997,417	25.372	0.00%
2024-02-15	29.90	29.85	29.90	29.40	29.95	2,928,656	87,218,403	29.781	25.35	25.31	25.35	24.93	25.39	3,454,274	25.249	0.50%
2024-02-14	29.75	29.75	29.80	29.35	30.05	5,994,549	178,459,511	29.770	25.22	25.22	25.27	24.88	25.48	7,070,415	25.240	-0.50%
2024-02-09	29.90	29.80	29.90	29.40	29.95	3,158,164	93,489,616	29.603	25.35	25.27	25.35	24.93	25.39	3,724,972	25.098	-0.17%
2024-02-08	29.95	29.95	30.00	29.80	30.80	14,055,878	422,328,666	30.046	25.39	25.39	25.44	25.27	26.11	16,578,543	25.474	-1.80%
2024-02-07	30.50	30.45	30.50	29.85	30.75	27,261,456	828,928,913	30.407	25.86	25.82	25.86	25.31	26.07	32,154,179	25.780	1.67%
2024-02-06	30.00	30.00	30.05	29.60	30.20	18,527,829	554,878,633	29.948	25.44	25.44	25.48	25.10	25.60	21,853,093	25.391	0.84%
2024-02-05	29.75	29.70	29.75	29.30	30.05	14,539,541	433,550,322	29.819	25.22	25.18	25.22	24.84	25.48	17,149,011	25.281	0.00%
2024-02-02	29.75	29.70	29.75	29.20	30.10	17,927,923	532,334,370	29.693	25.22	25.18	25.22	24.76	25.52	21,145,520	25.175	1.54%
2024-02-01	29.30	29.30	29.35	29.15	29.75	22,653,316	667,669,559	29.473	24.84	24.84	24.88	24.71	25.22	26,718,998	24.989	-0.85%
2024-01-31	29.55	29.50	29.55	28.80	30.15	29,575,743	875,200,647	29.592	25.05	25.01	25.05	24.42	25.56	34,883,821	25.089	2.07%
2024-01-30	28.95	28.95	29.00	28.85	29.65	24,095,572	703,357,755	29.190	24.54	24.54	24.59	24.46	25.14	28,420,101	24.749	-2.85%
2024-01-29	29.80	29.75	29.80	29.40	29.85	14,582,160	432,822,281	29.682	25.27	25.22	25.27	24.93	25.31	17,199,279	25.165	0.51%
2024-01-26	29.65	29.60	29.65	29.20	29.95	25,479,008	754,380,466	29.608	25.14	25.10	25.14	24.76	25.39	30,051,828	25.103	0.34%
2024-01-25	29.55	29.50	29.55	28.35	29.75	31,455,631	923,507,432	29.359	25.05	25.01	25.05	24.04	25.22	37,101,100	24.892	3.68%
2024-01-24	28.50	28.50	28.55	27.00	28.65	25,014,662	698,681,103	27.931	24.16	24.16	24.21	22.89	24.29	29,504,144	23.681	4.97%
2024-01-23	27.15	27.10	27.15	26.45	27.50	15,358,797	415,729,688	27.068	23.02	22.98	23.02	22.43	23.32	18,115,302	22.949	1.88%
2024-01-22	26.65	26.60	26.65	26.30	27.10	17,757,437	472,936,051	26.633	22.59	22.55	22.59	22.30	22.98	20,944,436	22.581	-1.30%
2024-01-19	27.00	27.00	27.05	26.70	27.95	30,253,647	818,330,267	27.049	22.89	22.89	22.93	22.64	23.70	35,683,391	22.933	-2.88%
2024-01-18	27.80	27.80	27.85	27.15	27.90	23,892,501	658,296,670	27.552	23.57	23.57	23.61	23.02	23.65	28,180,584	23.360	0.00%
2024-01-17	27.80	27.75	27.80	27.65	28.55	16,438,760	461,507,839	28.074	23.57	23.53	23.57	23.44	24.21	19,389,091	23.802	-2.28%
2024-01-16	28.45	28.45	28.50	28.45	28.90	9,207,012	263,901,231	28.663	24.12	24.12	24.16	24.12	24.50	10,859,432	24.302	-0.35%
2024-01-15	28.55	28.55	28.60	28.20	28.80	9,347,949	267,725,421	28.640	24.21	24.21	24.25	23.91	24.42	11,025,663	24.282	0.53%
2024-01-12	28.40	28.35	28.40	27.55	28.40	10,962,486	308,768,598	28.166	24.08	24.04	24.08	23.36	24.08	12,929,968	23.880	2.16%
2024-01-11	27.80	27.80	27.85	27.75	28.70	21,537,141	605,938,564	28.135	23.57	23.57	23.61	23.53	24.33	25,402,498	23.854	-2.97%
2024-01-10	28.65	28.65	28.70	28.45	28.95	21,189,008	608,860,052	28.735	24.29	24.29	24.33	24.12	24.54	24,991,885	24.362	0.53%
2024-01-09	28.50	28.50	28.55	27.75	28.75	19,477,831	554,949,842	28.491	24.16	24.16	24.21	23.53	24.38	22,973,596	24.156	1.06%
2024-01-08	28.20	28.15	28.20	27.85	28.45	22,979,443	647,587,416	28.181	23.91	23.87	23.91	23.61	24.12	27,103,656	23.893	0.36%
2024-01-05	28.10	28.10	28.15	27.85	28.55	18,169,644	513,023,486	28.235	23.82	23.82	23.87	23.61	24.21	21,430,623	23.939	-0.35%
2024-01-04	28.20	28.20	28.25	27.35	28.35	20,106,337	566,008,237	28.151	23.91	23.91	23.95	23.19	24.04	23,714,902	23.867	1.99%
2024-01-03	27.65	27.65	27.70	27.20	28.00	17,047,384	473,004,371	27.746	23.44	23.44	23.49	23.06	23.74	20,106,947	23.524	0.55%
2024-01-02	27.50	27.45	27.50	26.70	27.55	20,962,855	572,611,478	27.316	23.32	23.27	23.32	22.64	23.36	24,725,143	23.159	2.80%
2023-12-29	26.75	26.70	26.75	26.25	26.85	12,985,917	345,625,734	26.615	22.68	22.64	22.68	22.26	22.76	15,316,552	22.566	1.52%
2023-12-28	26.35	26.30	26.35	26.00	26.55	16,904,673	444,873,847	26.317	22.34	22.30	22.34	22.04	22.51	19,938,623	22.312	0.19%
2023-12-27	26.30	26.30	26.35	25.80	26.40	18,226,766	476,704,105	26.154	22.30	22.30	22.34	21.87	22.38	21,497,997	22.174	1.35%
2023-12-22	25.95	25.95	26.00	25.25	26.20	28,223,904	731,149,775	25.905	22.00	22.00	22.04	21.41	22.21	33,289,362	21.963	2.37%
2023-12-21	25.35	25.35	25.40	25.05	25.45	10,082,650	255,511,174	25.342	21.49	21.49	21.54	21.24	21.58	11,892,224	21.486	0.20%
2023-12-20	25.30	25.25	25.30	25.10	25.50	9,849,770	249,350,775	25.315	21.45	21.41	21.45	21.28	21.62	11,617,548	21.463	0.80%
2023-12-19	25.10	25.10	25.15	25.05	25.40	8,650,759	218,046,375	25.205	21.28	21.28	21.32	21.24	21.54	10,203,346	21.370	-0.59%
2023-12-18	25.25	25.20	25.25	24.70	25.35	15,276,355	384,736,554	25.185	21.41	21.37	21.41	20.94	21.49	18,018,064	21.353	1.41%
2023-12-15	24.90	24.90	24.95	24.65	25.05	17,085,906	425,323,005	24.893	21.11	21.11	21.15	20.90	21.24	20,152,382	21.105	1.84%
2023-12-14	24.45	24.45	24.50	24.35	24.85	11,868,091	290,522,680	24.479	20.73	20.73	20.77	20.64	21.07	13,998,105	20.754	-0.41%
2023-12-13	24.55	24.50	24.55	24.40	24.80	11,677,162	286,516,138	24.536	20.81	20.77	20.81	20.69	21.03	13,772,909	20.803	-0.41%
2023-12-12	24.65	24.65	24.70	24.45	25.05	12,868,432	317,383,184	24.664	20.90	20.90	20.94	20.73	21.24	15,177,981	20.911	-0.80%
2023-12-11	24.85	24.80	24.85	24.35	24.95	13,144,906	323,670,699	24.623	21.07	21.03	21.07	20.64	21.15	15,504,075	20.876	0.81%
2023-12-08	24.65	24.60	24.65	24.40	24.85	12,511,155	307,400,809	24.570	20.90	20.86	20.90	20.69	21.07	14,756,582	20.831	-0.40%
2023-12-07	24.75	24.75	24.80	24.35	24.95	14,027,368	344,654,852	24.570	20.98	20.98	21.03	20.64	21.15	16,544,916	20.831	-0.60%
2023-12-06	24.90	24.85	24.90	24.75	25.05	13,864,580	344,933,104	24.879	21.11	21.07	21.11	20.98	21.24	16,352,912	21.093	-0.80%
2023-12-05	25.10	25.10	25.15	24.90	25.60	14,669,074	370,044,149	25.226	21.28	21.28	21.32	21.11	21.70	17,301,792	21.388	-1.95%
2023-12-04	25.60	25.60	25.65	25.15	25.70	22,155,188	565,386,418	25.519	21.70	21.70	21.75	21.32	21.79	26,131,469	21.636	1.99%
2023-12-01	25.10	25.10	25.15	24.95	25.60	14,668,270	370,440,620	25.255	21.28	21.28	21.32	21.15	21.70	17,300,844	21.412	-1.76%
2023-11-30	25.55	25.50	25.55	25.30	25.60	12,499,211	318,954,063	25.518	21.66	21.62	21.66	21.45	21.70	14,742,495	21.635	0.99%
2023-11-29	25.30	25.25	25.30	25.05	25.40	11,143,231	281,260,380	25.240	21.45	21.41	21.45	21.24	21.54	13,143,152	21.400	1.00%
2023-11-28	25.05	25.00	25.05	24.95	25.55	9,071,160	227,540,277	25.084	21.24	21.20	21.24	21.15	21.66	10,699,198	21.267	-1.18%
2023-11-27	25.35	25.30	25.35	25.20	25.60	6,244,654	158,161,133	25.327	21.49	21.45	21.49	21.37	21.70	7,365,407	21.474	0.40%
2023-11-24	25.25	25.25	25.30	25.10	25.65	8,788,404	222,622,460	25.331	21.41	21.41	21.45	21.28	21.75	10,365,694	21.477	-1.17%
2023-11-23	25.55	25.50	25.55	24.90	25.55	7,551,943	191,533,243	25.362	21.66	21.62	21.66	21.11	21.66	8,907,321	21.503	1.39%
2023-11-22	25.20	25.15	25.20	25.05	25.40	5,903,090	148,524,407	25.160	21.37	21.32	21.37	21.24	21.54	6,962,541	21.332	0.40%
2023-11-21	25.10	25.05	25.10	25.00	25.60	10,054,541	254,218,563	25.284	21.28	21.24	21.28	21.20	21.70	11,859,070	21.437	-0.99%
2023-11-20	25.35	25.25	25.35	24.75	25.35	10,790,015	271,921,583	25.201	21.49	21.41	21.49	20.98	21.49	12,726,542	21.366	2.01%
2023-11-17	24.85	24.80	24.85	24.80	25.15	7,623,308	190,057,632	24.931	21.07	21.03	21.07	21.03	21.32	8,991,494	21.137	-1.39%
2023-11-16	25.20	25.15	25.20	24.60	25.30	17,125,471	429,468,058	25.078	21.37	21.32	21.37	20.86	21.45	20,199,048	21.262	1.41%
2023-11-15	24.85	24.80	24.85	24.35	24.90	11,003,256	271,462,844	24.671	21.07	21.03	21.07	20.64	21.11	12,978,055	20.917	2.69%
2023-11-14	24.20	24.15	24.20	24.10	24.50	6,828,032	165,403,904	24.224	20.52	20.48	20.52	20.43	20.77	8,053,486	20.538	-0.82%
2023-11-13	24.40	24.35	24.40	24.10	24.55	7,072,366	171,716,651	24.280	20.69	20.64	20.69	20.43	20.81	8,341,672	20.585	0.00%
2023-11-10	24.40	24.30	24.40	23.95	24.40	8,545,980	207,245,632	24.251	20.69	20.60	20.69	20.31	20.69	10,079,761	20.561	0.62%
2023-11-09	24.25	24.20	24.25	23.85	24.40	9,284,820	224,743,027	24.205	20.56	20.52	20.56	20.22	20.69	10,951,204	20.522	1.25%
2023-11-08	23.95	23.90	23.95	23.40	24.10	11,705,882	278,972,573	23.832	20.31	20.26	20.31	19.84	20.43	13,806,784	20.205	0.00%
2023-11-07	23.95	23.95	24.00	23.60	24.05	8,137,528	194,612,075	23.915	20.31	20.31	20.35	20.01	20.39	9,598,003	20.276	0.63%
2023-11-06	23.80	23.80	23.85	23.60	24.85	20,384,515	487,280,419	23.904	20.18	20.18	20.22	20.01	21.07	24,043,006	20.267	-3.05%
2023-11-03	24.55	24.50	24.55	24.25	24.65	8,441,629	206,841,602	24.503	20.81	20.77	20.81	20.56	20.90	9,956,682	20.774	1.45%
2023-11-02	24.20	24.15	24.25	24.10	24.50	4,370,215	106,007,342	24.257	20.52	20.48	20.56	20.43	20.77	5,154,555	20.566	0.62%
2023-11-01	24.05	24.00	24.05	23.75	24.15	6,732,817	161,494,008	23.986	20.39	20.35	20.39	20.14	20.48	7,941,183	20.336	0.21%
2023-10-31	24.00	23.95	24.00	23.80	24.15	7,065,387	169,572,274	24.000	20.35	20.31	20.35	20.18	20.48	8,333,440	20.348	-0.21%
2023-10-30	24.05	24.00	24.05	23.85	24.50	8,141,964	195,822,428	24.051	20.39	20.35	20.39	20.22	20.77	9,603,235	20.391	-1.43%
2023-10-27	24.40	24.35	24.40	24.20	24.65	9,082,146	221,474,389	24.386	20.69	20.64	20.69	20.52	20.90	10,712,155	20.675	1.04%
2023-10-26	24.15	24.15	24.20	24.00	24.60	7,763,062	187,443,247	24.146	20.48	20.48	20.52	20.35	20.86	9,156,330	20.471	0.21%
2023-10-25	24.10	24.10	24.15	24.00	24.65	9,797,273	237,285,924	24.220	20.43	20.43	20.48	20.35	20.90	11,555,629	20.534	-0.21%
2023-10-24	24.15	24.10	24.15	23.75	24.30	14,111,242	339,508,340	24.059	20.48	20.43	20.48	20.14	20.60	16,643,843	20.398	0.00%
2023-10-20	24.15	24.10	24.15	24.05	24.40	9,723,910	235,408,657	24.209	20.48	20.43	20.48	20.39	20.69	11,469,099	20.525	-0.21%
2023-10-19	24.20	24.20	24.25	24.05	24.75	15,852,689	385,299,389	24.305	20.52	20.52	20.56	20.39	20.98	18,697,835	20.607	-2.22%
2023-10-18	24.75	24.75	24.80	24.75	25.15	12,170,385	302,118,170	24.824	20.98	20.98	21.03	20.98	21.32	14,354,653	21.047	0.00%
2023-10-17	24.75	24.75	24.80	24.60	25.10	8,647,497	214,590,488	24.815	20.98	20.98	21.03	20.86	21.28	10,199,498	21.039	-0.80%
2023-10-16	24.95	24.95	25.00	24.65	25.10	10,067,643	250,653,453	24.897	21.15	21.15	21.20	20.90	21.28	11,874,523	21.109	1.42%
2023-10-13	24.60	24.55	24.65	24.55	24.85	4,806,295	118,578,718	24.672	20.86	20.81	20.90	20.81	21.07	5,668,900	20.917	-0.61%
2023-10-12	24.75	24.75	24.80	24.65	25.20	7,365,937	183,160,427	24.866	20.98	20.98	21.03	20.90	21.37	8,687,931	21.082	0.20%
2023-10-11	24.70	24.70	24.75	24.60	25.05	10,052,021	248,954,897	24.767	20.94	20.94	20.98	20.86	21.24	11,856,098	20.998	-0.40%
2023-10-10	24.80	24.75	24.80	24.65	25.35	8,292,554	206,446,752	24.895	21.03	20.98	21.03	20.90	21.49	9,780,852	21.107	-0.80%
2023-10-09	25.00	24.95	25.00	24.60	25.25	9,121,186	228,235,171	25.023	21.20	21.15	21.20	20.86	21.41	10,758,202	21.215	2.04%
2023-10-06	24.50	24.45	24.50	24.35	24.70	2,674,507	65,589,015	24.524	20.77	20.73	20.77	20.64	20.94	3,154,512	20.792	0.82%
2023-10-05	24.30	24.25	24.30	23.95	24.45	5,073,818	122,983,201	24.239	20.60	20.56	20.60	20.31	20.73	5,984,437	20.551	0.00%
2023-10-04	24.30	24.25	24.30	24.05	24.55	5,449,941	132,287,874	24.273	20.60	20.56	20.60	20.39	20.81	6,428,064	20.580	-0.41%
2023-10-03	24.40	24.40	24.45	24.25	25.35	11,618,306	284,417,911	24.480	20.69	20.69	20.73	20.56	21.49	13,703,490	20.755	-3.94%
2023-09-29	25.40	25.40	25.45	24.95	25.60	7,982,732	203,106,999	25.443	21.54	21.54	21.58	21.15	21.70	9,415,425	21.572	1.40%
2023-09-28	25.05	25.00	25.05	24.90	25.30	9,093,576	227,887,943	25.060	21.24	21.20	21.24	21.11	21.45	10,725,637	21.247	0.60%
2023-09-27	24.90	24.85	24.90	24.60	24.95	5,857,582	145,435,667	24.829	21.11	21.07	21.11	20.86	21.15	6,908,866	21.051	0.61%
2023-09-26	24.75	24.75	24.80	24.55	25.20	10,096,526	250,787,572	24.839	20.98	20.98	21.03	20.81	21.37	11,908,590	21.059	-1.00%
2023-09-25	25.00	25.00	25.05	24.85	25.50	18,327,305	460,739,434	25.140	21.20	21.20	21.24	21.07	21.62	21,616,580	21.314	-0.60%
2023-09-22	25.15	25.15	25.20	24.65	25.25	11,787,923	295,260,818	25.048	21.32	21.32	21.37	20.90	21.41	13,903,549	21.236	0.80%
2023-09-21	24.95	24.90	24.95	24.85	25.40	12,575,780	314,517,128	25.010	21.15	21.11	21.15	21.07	21.54	14,832,806	21.204	-0.80%
2023-09-20	25.15	25.15	25.20	25.00	25.40	10,271,590	259,430,241	25.257	21.32	21.32	21.37	21.20	21.54	12,115,074	21.414	-0.59%
2023-09-19	25.30	25.30	25.35	24.70	25.40	27,848,521	703,876,010	25.275	21.45	21.45	21.49	20.94	21.54	32,846,607	21.429	2.64%
2023-09-18	24.65	24.60	24.65	24.40	24.85	14,271,528	351,616,765	24.638	20.90	20.86	20.90	20.69	21.07	16,832,897	20.889	-0.20%
2023-09-15	24.70	24.70	24.75	24.65	25.20	24,529,423	610,371,155	24.883	20.94	20.94	20.98	20.90	21.37	28,931,817	21.097	0.20%
2023-09-14	24.65	24.60	24.65	23.75	24.80	32,929,177	805,769,017	24.470	20.90	20.86	20.90	20.14	21.03	38,839,109	20.746	3.79%
2023-09-13	23.75	23.70	23.75	23.45	24.00	24,249,044	576,804,234	23.787	20.14	20.09	20.14	19.88	20.35	28,601,118	20.167	1.71%
2023-09-12	23.35	23.35	23.40	23.25	23.75	16,193,410	379,056,884	23.408	19.80	19.80	19.84	19.71	20.14	19,099,707	19.846	-1.68%
2023-09-11	23.75	23.70	23.75	23.45	23.85	22,590,850	534,248,723	23.649	20.14	20.09	20.14	19.88	20.22	26,645,321	20.050	0.42%
2023-09-07	23.65	23.60	23.65	23.50	23.90	15,971,098	379,201,902	23.743	20.05	20.01	20.05	19.92	20.26	18,837,495	20.130	0.85%
2023-09-06	23.45	23.45	23.50	23.25	23.60	14,579,092	341,744,176	23.441	19.88	19.88	19.92	19.71	20.01	17,195,660	19.874	-0.21%
2023-09-05	23.50	23.45	23.50	23.40	23.75	11,071,160	260,727,702	23.550	19.92	19.88	19.92	19.84	20.14	13,058,146	19.967	-0.63%
2023-09-04	23.65	23.65	23.70	23.45	23.90	32,796,986	777,374,415	23.703	20.05	20.05	20.09	19.88	20.26	38,683,193	20.096	3.50%
2023-08-31	22.85	22.85	22.95	22.50	22.95	13,675,837	311,968,487	22.812	19.37	19.37	19.46	19.08	19.46	16,130,295	19.341	0.66%
2023-08-30	22.70	22.70	22.75	22.60	22.90	8,727,719	198,585,678	22.753	19.25	19.25	19.29	19.16	19.42	10,294,118	19.291	-0.44%
2023-08-29	22.80	22.75	22.80	22.55	22.85	7,967,275	181,302,391	22.756	19.33	19.29	19.33	19.12	19.37	9,397,194	19.293	1.11%
2023-08-28	22.55	22.55	22.60	22.40	22.90	18,208,886	412,248,133	22.640	19.12	19.12	19.16	18.99	19.42	21,476,908	19.195	1.81%
2023-08-25	22.15	22.15	22.20	22.15	22.50	5,906,622	131,583,233	22.277	18.78	18.78	18.82	18.78	19.08	6,966,707	18.887	-0.45%
2023-08-24	22.25	22.25	22.30	22.20	22.50	6,660,045	148,589,512	22.311	18.86	18.86	18.91	18.82	19.08	7,855,350	18.916	-0.22%
2023-08-23	22.30	22.25	22.30	21.90	22.55	18,442,359	411,301,522	22.302	18.91	18.86	18.91	18.57	19.12	21,752,283	18.908	1.59%
2023-08-22	21.95	21.90	21.95	21.50	22.05	12,362,344	269,487,485	21.799	18.61	18.57	18.61	18.23	18.69	14,581,064	18.482	2.09%
2023-08-21	21.50	21.50	21.55	21.45	21.85	12,057,241	260,334,973	21.592	18.23	18.23	18.27	18.19	18.53	14,221,203	18.306	-1.60%
2023-08-18	21.85	21.85	21.90	21.85	22.30	10,736,160	236,623,391	22.040	18.53	18.53	18.57	18.53	18.91	12,663,022	18.686	-0.46%
2023-08-17	21.95	21.95	22.00	21.65	22.05	10,444,098	228,338,692	21.863	18.61	18.61	18.65	18.36	18.69	12,318,542	18.536	0.00%
2023-08-16	21.95	21.90	21.95	21.90	22.30	10,659,413	234,683,288	22.017	18.61	18.57	18.61	18.57	18.91	12,572,501	18.666	-1.35%
2023-08-15	22.25	22.20	22.25	22.15	22.45	5,339,145	118,854,146	22.261	18.86	18.82	18.86	18.78	19.03	6,297,383	18.874	-0.45%
2023-08-14	22.35	22.35	22.40	22.10	22.50	7,036,949	157,229,724	22.343	18.95	18.95	18.99	18.74	19.08	8,299,899	18.944	-0.67%
2023-08-11	22.50	22.45	22.50	22.35	22.90	5,726,660	129,075,941	22.539	19.08	19.03	19.08	18.95	19.42	6,754,447	19.110	-1.75%
2023-08-10	22.90	22.85	22.90	22.55	23.25	15,073,992	345,974,851	22.952	19.42	19.37	19.42	19.12	19.71	17,779,382	19.459	1.10%
2023-08-09	22.65	22.55	22.65	22.45	22.70	4,869,118	109,871,654	22.565	19.20	19.12	19.20	19.03	19.25	5,742,998	19.131	0.67%
2023-08-08	22.50	22.50	22.55	22.30	22.70	6,748,100	151,875,330	22.506	19.08	19.08	19.12	18.91	19.25	7,959,209	19.082	-0.44%
2023-08-07	22.60	22.55	22.60	22.05	22.65	13,428,078	301,378,980	22.444	19.16	19.12	19.16	18.69	19.20	15,838,069	19.029	1.80%
2023-08-04	22.20	22.15	22.20	22.15	23.00	33,219,687	744,034,647	22.397	18.82	18.78	18.82	18.78	19.50	39,181,758	18.989	-1.99%
2023-08-03	22.65	22.65	22.70	22.65	23.15	7,316,159	166,478,972	22.755	19.20	19.20	19.25	19.20	19.63	8,629,220	19.292	-0.66%
2023-08-02	22.80	22.80	22.85	22.80	23.40	9,196,288	211,370,618	22.984	19.33	19.33	19.37	19.33	19.84	10,846,783	19.487	-2.36%
2023-08-01	23.35	23.30	23.35	23.20	23.50	7,455,417	174,120,140	23.355	19.80	19.75	19.80	19.67	19.92	8,793,471	19.801	0.21%
2023-07-31	23.30	23.30	23.35	23.05	23.45	12,547,386	292,745,788	23.331	19.75	19.75	19.80	19.54	19.88	14,799,316	19.781	1.08%
2023-07-28	23.05	23.00	23.05	22.90	23.40	13,851,124	320,366,936	23.129	19.54	19.50	19.54	19.42	19.84	16,337,041	19.610	-0.86%
2023-07-27	23.25	23.20	23.25	23.05	23.65	10,967,050	255,078,745	23.259	19.71	19.67	19.71	19.54	20.05	12,935,351	19.720	-0.85%
2023-07-26	23.45	23.40	23.45	23.15	23.55	7,821,484	183,134,482	23.414	19.88	19.84	19.88	19.63	19.97	9,225,237	19.851	0.64%
2023-07-25	23.30	23.25	23.30	22.80	23.40	17,811,841	413,659,558	23.224	19.75	19.71	19.75	19.33	19.84	21,008,604	19.690	2.42%
2023-07-24	22.75	22.75	22.80	22.65	23.20	10,148,394	231,834,016	22.844	19.29	19.29	19.33	19.20	19.67	11,969,767	19.368	-1.94%
2023-07-21	23.20	23.15	23.20	22.95	23.35	6,415,247	148,052,706	23.078	19.67	19.63	19.67	19.46	19.80	7,566,617	19.567	0.43%
2023-07-20	23.10	23.10	23.15	23.05	23.45	9,699,960	224,933,527	23.189	19.59	19.59	19.63	19.54	19.88	11,440,851	19.661	-0.22%
2023-07-19	23.15	23.10	23.15	22.95	23.40	10,362,157	240,539,540	23.213	19.63	19.59	19.63	19.46	19.84	12,221,895	19.681	-0.22%
2023-07-18	23.20	23.15	23.20	22.95	23.50	30,205,361	698,614,091	23.129	19.67	19.63	19.67	19.46	19.92	35,626,439	19.609	-3.33%
2023-07-14	24.00	24.00	24.05	24.00	24.35	10,063,098	242,911,280	24.139	20.35	20.35	20.39	20.35	20.64	11,869,163	20.466	0.00%
2023-07-13	24.00	23.95	24.00	23.85	24.20	9,519,431	228,705,566	24.025	20.35	20.31	20.35	20.22	20.52	11,227,922	20.369	1.27%
2023-07-12	23.70	23.70	23.75	23.65	23.90	5,036,784	119,732,791	23.772	20.09	20.09	20.14	20.05	20.26	5,940,756	20.154	0.42%
2023-07-11	23.60	23.55	23.60	23.50	23.80	10,537,498	248,978,653	23.628	20.01	19.97	20.01	19.92	20.18	12,428,705	20.033	0.00%
2023-07-10	23.60	23.60	23.65	23.50	23.90	6,978,100	164,930,869	23.635	20.01	20.01	20.05	19.92	20.26	8,230,488	20.039	0.43%
2023-07-07	23.50	23.50	23.55	23.50	23.80	8,192,002	193,347,325	23.602	19.92	19.92	19.97	19.92	20.18	9,662,254	20.011	-1.26%
2023-07-06	23.80	23.75	23.80	23.50	24.25	11,153,060	265,924,009	23.843	20.18	20.14	20.18	19.92	20.56	13,154,745	20.215	-1.04%
2023-07-05	24.05	24.00	24.05	23.90	24.45	9,762,954	234,700,587	24.040	20.39	20.35	20.39	20.26	20.73	11,515,151	20.382	-0.41%
2023-07-04	24.15	24.10	24.15	24.05	24.50	8,796,496	212,992,618	24.213	20.48	20.43	20.48	20.39	20.77	10,375,239	20.529	-0.62%
2023-07-03	24.30	24.25	24.30	23.85	24.45	8,510,620	206,829,035	24.302	20.60	20.56	20.60	20.22	20.73	10,038,055	20.604	1.46%
2023-06-30	23.95	23.95	24.00	23.50	24.25	12,834,332	307,552,311	23.963	20.31	20.31	20.35	19.92	20.56	15,137,761	20.317	1.91%
2023-06-29	23.50	23.50	23.55	23.40	23.65	10,170,800	239,100,177	23.508	19.92	19.92	19.97	19.84	20.05	11,996,194	19.931	-0.21%
2023-06-28	23.55	23.50	23.55	23.20	23.70	15,937,186	373,951,585	23.464	19.97	19.92	19.97	19.67	20.09	18,797,497	19.894	0.64%
2023-06-27	23.40	23.35	23.40	22.75	23.45	15,317,845	355,849,141	23.231	19.84	19.80	19.84	19.29	19.88	18,067,000	19.696	2.18%
2023-06-26	22.90	22.85	22.90	22.75	23.20	20,912,408	480,421,919	22.973	19.42	19.37	19.42	19.29	19.67	24,665,642	19.477	-0.65%
2023-06-23	23.05	23.00	23.05	22.70	23.50	12,661,480	290,752,533	22.964	19.54	19.50	19.54	19.25	19.92	14,933,887	19.469	-2.33%
2023-06-21	23.60	23.55	23.60	23.40	23.80	24,040,035	566,479,081	23.564	20.01	19.97	20.01	19.84	20.18	28,354,597	19.978	0.89%
2023-06-20	26.30	26.30	26.35	26.25	26.75	26,753,020	707,131,815	26.432	19.83	19.83	19.87	19.79	20.17	35,478,737	19.931	-1.50%
2023-06-19	26.70	26.70	26.75	26.60	27.10	23,033,742	617,821,788	26.822	20.13	20.13	20.17	20.06	20.43	30,546,386	20.226	-0.19%
2023-06-16	26.75	26.70	26.75	26.35	26.90	26,015,017	695,883,366	26.749	20.17	20.13	20.17	19.87	20.28	34,500,029	20.171	1.33%
2023-06-15	26.40	26.40	26.45	25.85	26.55	18,706,710	491,457,237	26.272	19.91	19.91	19.94	19.49	20.02	24,808,057	19.810	1.54%
2023-06-14	26.00	26.00	26.05	26.00	26.45	24,530,642	641,161,369	26.137	19.61	19.61	19.64	19.61	19.94	32,531,513	19.709	-0.57%
2023-06-13	26.15	26.10	26.15	25.75	26.25	18,171,629	472,930,548	26.026	19.72	19.68	19.72	19.42	19.79	24,098,455	19.625	-0.57%
2023-06-12	26.30	26.20	26.30	25.85	26.40	16,114,554	422,583,506	26.224	19.83	19.76	19.83	19.49	19.91	21,370,448	19.774	0.96%
2023-06-09	26.05	26.05	26.10	25.85	26.20	24,468,483	637,400,455	26.050	19.64	19.64	19.68	19.49	19.76	32,449,080	19.643	-0.38%
2023-06-08	26.15	26.10	26.15	25.65	26.20	14,679,520	381,286,447	25.974	19.72	19.68	19.72	19.34	19.76	19,467,366	19.586	1.55%
2023-06-07	25.75	25.75	25.80	25.50	25.90	11,291,331	290,796,505	25.754	19.42	19.42	19.45	19.23	19.53	14,974,091	19.420	0.19%
2023-06-06	25.70	25.65	25.70	25.30	26.15	20,895,028	538,787,779	25.785	19.38	19.34	19.38	19.08	19.72	27,710,113	19.444	1.18%
2023-06-05	25.40	25.40	25.45	25.00	25.50	29,676,392	751,090,854	25.309	19.15	19.15	19.19	18.85	19.23	39,355,591	19.085	0.00%
2023-06-02	25.40	25.35	25.40	24.30	25.40	86,306,344	2,176,323,452	25.216	19.15	19.12	19.15	18.32	19.15	114,455,868	19.015	3.89%
2023-06-01	24.45	24.40	24.45	24.30	24.90	25,962,431	639,584,819	24.635	18.44	18.40	18.44	18.32	18.78	34,430,291	18.576	-1.21%
2023-05-31	24.75	24.75	24.80	24.35	25.65	56,324,192	1,396,951,114	24.802	18.66	18.66	18.70	18.36	19.34	74,694,790	18.702	-4.44%
2023-05-30	25.90	25.85	25.90	25.70	26.25	28,507,142	738,782,276	25.916	19.53	19.49	19.53	19.38	19.79	37,804,981	19.542	-0.96%
2023-05-29	26.15	26.15	26.20	25.60	26.65	40,398,239	1,051,553,485	26.030	19.72	19.72	19.76	19.30	20.10	53,574,457	19.628	-2.61%
2023-05-25	26.85	26.85	26.95	26.70	27.20	25,459,570	685,557,473	26.927	20.25	20.25	20.32	20.13	20.51	33,763,418	20.305	-1.83%
2023-05-24	27.35	27.30	27.35	27.00	27.50	23,299,701	635,947,943	27.294	20.62	20.59	20.62	20.36	20.74	30,899,090	20.581	-0.91%
2023-05-23	27.60	27.55	27.60	27.50	27.85	19,338,810	536,337,428	27.734	20.81	20.77	20.81	20.74	21.00	25,646,322	20.913	0.00%
2023-05-22	27.60	27.60	27.65	27.45	28.00	19,022,360	526,069,614	27.655	20.81	20.81	20.85	20.70	21.11	25,226,659	20.854	0.00%
2023-05-19	27.60	27.60	27.65	27.20	27.85	17,663,864	488,386,775	27.649	20.81	20.81	20.85	20.51	21.00	23,425,078	20.849	-0.36%
2023-05-18	27.70	27.65	27.70	27.35	27.90	13,090,108	362,931,900	27.726	20.89	20.85	20.89	20.62	21.04	17,359,554	20.907	1.47%
2023-05-17	27.30	27.30	27.35	27.20	27.80	15,034,102	413,734,198	27.520	20.59	20.59	20.62	20.51	20.96	19,937,598	20.751	-1.97%
2023-05-16	27.85	27.80	27.85	27.40	28.35	13,748,760	383,553,499	27.897	21.00	20.96	21.00	20.66	21.38	18,233,031	21.036	0.72%
2023-05-15	27.65	27.60	27.65	27.20	27.65	13,726,582	376,534,107	27.431	20.85	20.81	20.85	20.51	20.85	18,203,620	20.685	0.73%
2023-05-12	27.45	27.45	27.50	27.25	28.05	16,272,324	447,365,896	27.492	20.70	20.70	20.74	20.55	21.15	21,579,676	20.731	-1.79%
2023-05-11	27.95	27.90	27.95	27.45	28.30	18,134,499	505,797,553	27.891	21.08	21.04	21.08	20.70	21.34	24,049,215	21.032	-0.18%
2023-05-10	28.00	28.00	28.05	27.90	28.35	18,710,190	525,794,859	28.102	21.11	21.11	21.15	21.04	21.38	24,812,672	21.191	-1.23%
2023-05-09	28.35	28.30	28.35	27.65	28.70	47,286,472	1,339,410,359	28.325	21.38	21.34	21.38	20.85	21.64	62,709,344	21.359	1.98%
2023-05-08	27.80	27.75	27.80	26.55	27.95	36,014,448	993,798,838	27.594	20.96	20.93	20.96	20.02	21.08	47,760,856	20.808	3.93%
2023-05-05	26.75	26.70	26.75	26.20	26.80	15,833,304	421,184,786	26.601	20.17	20.13	20.17	19.76	20.21	20,997,466	20.059	1.90%
2023-05-04	26.25	26.20	26.25	25.55	26.70	22,570,949	592,977,687	26.272	19.79	19.76	19.79	19.27	20.13	29,932,650	19.810	1.35%
2023-05-03	25.90	25.85	25.90	25.65	26.05	6,803,108	176,139,173	25.891	19.53	19.49	19.53	19.34	19.64	9,021,998	19.523	-0.58%
2023-05-02	26.05	26.00	26.05	25.45	26.10	10,903,926	281,436,485	25.811	19.64	19.61	19.64	19.19	19.68	14,460,331	19.463	0.19%
2023-04-28	26.00	26.00	26.05	25.40	26.10	23,188,500	600,896,411	25.914	19.61	19.61	19.64	19.15	19.68	30,751,620	19.540	2.36%
2023-04-27	25.40	25.35	25.40	24.90	25.60	26,351,655	666,201,233	25.281	19.15	19.12	19.15	18.78	19.30	34,946,464	19.063	0.20%
2023-04-26	25.35	25.30	25.35	24.95	25.55	17,072,399	431,643,149	25.283	19.12	19.08	19.12	18.81	19.27	22,640,702	19.065	0.80%
2023-04-25	25.15	25.15	25.20	24.90	25.50	12,356,230	310,939,716	25.165	18.96	18.96	19.00	18.78	19.23	16,386,316	18.976	-0.40%
2023-04-24	25.25	25.25	25.30	25.10	25.65	12,205,070	308,951,610	25.313	19.04	19.04	19.08	18.93	19.34	16,185,854	19.088	-1.17%
2023-04-21	25.55	25.50	25.55	25.20	25.90	11,991,346	306,764,530	25.582	19.27	19.23	19.27	19.00	19.53	15,902,422	19.290	0.39%
2023-04-20	25.45	25.45	25.50	25.20	25.90	12,551,432	319,175,395	25.429	19.19	19.19	19.23	19.00	19.53	16,645,185	19.175	-1.36%
2023-04-19	25.80	25.75	25.80	25.50	25.90	18,809,209	484,934,505	25.782	19.45	19.42	19.45	19.23	19.53	24,943,987	19.441	0.39%
2023-04-18	25.70	25.65	25.70	25.30	25.80	17,887,573	457,960,714	25.602	19.38	19.34	19.38	19.08	19.45	23,721,752	19.306	0.59%
2023-04-17	25.55	25.50	25.55	24.65	25.75	48,782,619	1,234,625,108	25.309	19.27	19.23	19.27	18.59	19.42	64,693,471	19.084	3.02%
2023-04-14	24.80	24.75	24.80	24.50	25.10	28,264,088	703,806,595	24.901	18.70	18.66	18.70	18.47	18.93	37,482,653	18.777	1.22%
2023-04-13	24.50	24.50	24.55	24.15	24.75	16,763,751	411,467,737	24.545	18.47	18.47	18.51	18.21	18.66	22,231,386	18.508	0.82%
2023-04-12	24.30	24.25	24.30	24.15	24.55	15,376,440	374,407,061	24.349	18.32	18.29	18.32	18.21	18.51	20,391,592	18.361	0.41%
2023-04-11	24.20	24.15	24.20	23.95	24.35	30,270,303	730,982,404	24.148	18.25	18.21	18.25	18.06	18.36	40,143,211	18.209	-0.82%
2023-04-06	24.40	24.35	24.40	24.35	24.80	18,940,548	464,103,845	24.503	18.40	18.36	18.40	18.36	18.70	25,118,163	18.477	-1.41%
2023-04-04	24.75	24.75	24.80	24.35	24.90	14,703,902	363,790,562	24.741	18.66	18.66	18.70	18.36	18.78	19,499,701	18.656	1.43%
2023-04-03	24.40	24.40	24.45	24.25	25.35	23,400,032	576,728,407	24.646	18.40	18.40	18.44	18.29	19.12	31,032,145	18.585	-1.21%
2023-03-31	24.70	24.70	24.75	24.50	25.15	23,087,840	574,152,642	24.868	18.63	18.63	18.66	18.47	18.96	30,618,129	18.752	0.61%
2023-03-30	24.55	24.55	24.60	23.85	24.75	25,274,921	617,352,613	24.426	18.51	18.51	18.55	17.98	18.66	33,518,544	18.418	2.29%
2023-03-29	24.00	23.95	24.00	23.80	24.35	18,697,024	448,580,488	23.992	18.10	18.06	18.10	17.95	18.36	24,795,212	18.091	-0.21%
2023-03-28	24.05	24.00	24.05	23.85	24.45	32,412,500	778,799,012	24.028	18.14	18.10	18.14	17.98	18.44	42,984,103	18.118	-0.41%
2023-03-27	24.15	24.10	24.15	23.90	24.75	59,819,669	1,455,624,217	24.334	18.21	18.17	18.21	18.02	18.66	79,330,346	18.349	-5.29%
2023-03-24	25.50	25.45	25.50	25.30	25.80	22,238,118	567,313,018	25.511	19.23	19.19	19.23	19.08	19.45	29,491,263	19.237	-0.97%
2023-03-23	25.75	25.70	25.75	25.45	26.15	24,182,734	622,761,893	25.752	19.42	19.38	19.42	19.19	19.72	32,070,132	19.419	1.78%
2023-03-22	25.30	25.25	25.30	25.15	25.55	15,675,751	397,487,170	25.357	19.08	19.04	19.08	18.96	19.27	20,788,526	19.121	0.20%
2023-03-21	25.25	25.20	25.25	24.80	25.30	13,184,096	329,795,268	25.015	19.04	19.00	19.04	18.70	19.08	17,484,197	18.862	0.60%
2023-03-20	25.10	25.05	25.10	24.95	25.70	21,960,450	554,185,732	25.236	18.93	18.89	18.93	18.81	19.38	29,123,031	19.029	-0.79%
2023-03-17	25.30	25.30	25.35	24.85	25.60	30,841,474	780,145,735	25.295	19.08	19.08	19.12	18.74	19.30	40,900,674	19.074	2.02%
2023-03-16	24.80	24.75	24.80	24.60	25.40	36,039,270	895,138,167	24.838	18.70	18.66	18.70	18.55	19.15	47,793,774	18.729	-3.31%
2023-03-15	25.65	25.60	25.65	25.05	25.75	30,083,830	765,609,152	25.449	19.34	19.30	19.34	18.89	19.42	39,895,919	19.190	2.40%
2023-03-14	25.05	25.05	25.10	24.95	25.80	37,879,286	954,168,456	25.190	18.89	18.89	18.93	18.81	19.45	50,233,927	18.995	-0.40%
2023-03-13	25.15	25.10	25.15	24.15	25.25	33,377,701	833,317,855	24.966	18.96	18.93	18.96	18.21	19.04	44,264,113	18.826	4.14%
2023-03-10	24.15	24.15	24.20	24.05	24.50	25,289,585	613,000,310	24.239	18.21	18.21	18.25	18.14	18.47	33,537,991	18.278	-0.41%
2023-03-09	24.25	24.25	24.30	24.15	24.85	18,688,391	456,537,976	24.429	18.29	18.29	18.32	18.21	18.74	24,783,763	18.421	-1.02%
2023-03-08	24.50	24.50	24.55	24.20	24.85	23,421,715	572,802,102	24.456	18.47	18.47	18.51	18.25	18.74	31,060,900	18.441	-2.20%
2023-03-07	25.05	25.00	25.05	24.50	25.70	42,672,572	1,077,888,842	25.260	18.89	18.85	18.89	18.47	19.38	56,590,582	19.047	1.62%
2023-03-06	24.65	24.65	24.70	24.30	24.70	17,435,495	428,156,485	24.557	18.59	18.59	18.63	18.32	18.63	23,122,225	18.517	0.82%
2023-03-03	24.45	24.40	24.45	24.10	24.75	20,085,064	492,428,192	24.517	18.44	18.40	18.44	18.17	18.66	26,635,973	18.487	0.20%
2023-03-02	24.40	24.35	24.40	23.90	24.50	16,268,276	395,443,031	24.308	18.40	18.36	18.40	18.02	18.47	21,574,308	18.329	1.67%
2023-03-01	24.00	24.00	24.05	23.75	24.10	14,772,501	354,193,154	23.977	18.10	18.10	18.14	17.91	18.17	19,590,674	18.080	1.69%
2023-02-28	23.60	23.60	23.65	23.60	24.20	17,917,343	425,667,388	23.757	17.80	17.80	17.83	17.80	18.25	23,761,232	17.914	-1.46%
2023-02-27	23.95	23.95	24.00	23.90	24.35	14,138,000	340,483,443	24.083	18.06	18.06	18.10	18.02	18.36	18,749,225	18.160	-0.42%
2023-02-24	24.05	24.00	24.05	23.90	24.25	18,191,738	436,715,365	24.006	18.14	18.10	18.14	18.02	18.29	24,125,123	18.102	-0.41%
2023-02-23	24.15	24.10	24.15	24.05	24.60	32,600,660	792,505,158	24.309	18.21	18.17	18.21	18.14	18.55	43,233,633	18.331	1.05%
2023-02-22	23.90	23.90	23.95	23.75	24.05	15,641,039	374,011,711	23.912	18.02	18.02	18.06	17.91	18.14	20,742,492	18.031	0.00%
2023-02-21	23.90	23.90	23.95	23.50	24.25	29,932,798	718,911,772	24.018	18.02	18.02	18.06	17.72	18.29	39,695,626	18.111	1.49%
2023-02-20	23.55	23.55	23.60	23.30	23.85	24,705,000	584,530,887	23.660	17.76	17.76	17.80	17.57	17.98	32,762,739	17.841	0.43%
2023-02-17	23.45	23.40	23.45	23.05	23.55	30,500,484	714,391,893	23.422	17.68	17.64	17.68	17.38	17.76	40,448,468	17.662	1.52%
2023-02-16	23.10	23.10	23.15	22.90	23.45	24,645,331	571,241,190	23.178	17.42	17.42	17.46	17.27	17.68	32,683,608	17.478	-0.22%
2023-02-15	23.15	23.10	23.15	23.00	23.45	18,955,463	438,615,774	23.139	17.46	17.42	17.46	17.34	17.68	25,137,943	17.448	-1.28%
2023-02-14	23.45	23.45	23.50	23.30	23.65	17,491,225	409,916,715	23.436	17.68	17.68	17.72	17.57	17.83	23,196,132	17.672	0.00%
2023-02-13	23.45	23.45	23.50	23.25	23.55	18,525,262	433,528,731	23.402	17.68	17.68	17.72	17.53	17.76	24,567,429	17.646	-0.42%
2023-02-10	23.55	23.50	23.55	23.45	23.90	16,367,068	385,870,623	23.576	17.76	17.72	17.76	17.68	18.02	21,705,322	17.778	-1.26%
2023-02-09	23.85	23.80	23.85	23.70	24.00	11,244,881	268,101,121	23.842	17.98	17.95	17.98	17.87	18.10	14,912,491	17.978	0.00%
2023-02-08	23.85	23.85	23.90	23.80	24.15	9,737,917	233,586,122	23.987	17.98	17.98	18.02	17.95	18.21	12,914,019	18.088	-0.21%
2023-02-07	23.90	23.85	23.90	23.80	24.10	8,798,137	210,498,418	23.925	18.02	17.98	18.02	17.95	18.17	11,667,722	18.041	0.00%
2023-02-06	23.90	23.90	23.95	23.70	24.00	10,188,486	243,114,613	23.862	18.02	18.02	18.06	17.87	18.10	13,511,544	17.993	-0.42%
2023-02-03	24.00	23.95	24.00	23.85	24.40	10,553,958	253,476,819	24.017	18.10	18.06	18.10	17.98	18.40	13,996,218	18.110	-1.23%
2023-02-02	24.30	24.30	24.35	23.85	24.60	15,026,719	364,686,864	24.269	18.32	18.32	18.36	17.98	18.55	19,927,807	18.300	1.04%
2023-02-01	24.05	24.05	24.10	23.80	24.35	27,277,180	654,052,050	23.978	18.14	18.14	18.17	17.95	18.36	36,173,857	18.081	-1.23%
2023-01-31	24.35	24.30	24.35	24.00	24.45	29,315,092	710,315,166	24.230	18.36	18.32	18.36	18.10	18.44	38,876,450	18.271	0.41%
2023-01-30	24.25	24.20	24.25	24.05	25.00	24,872,796	607,206,893	24.412	18.29	18.25	18.29	18.14	18.85	32,985,263	18.408	-2.81%
2023-01-27	24.95	24.90	24.95	24.55	24.95	8,828,519	219,135,040	24.821	18.81	18.78	18.81	18.51	18.81	11,708,013	18.717	0.60%
2023-01-26	24.80	24.80	24.85	24.45	25.25	15,601,539	386,825,183	24.794	18.70	18.70	18.74	18.44	19.04	20,690,109	18.696	-1.20%
2023-01-20	25.10	25.05	25.10	24.55	25.25	12,135,166	302,543,585	24.931	18.93	18.89	18.93	18.51	19.04	16,093,150	18.800	2.45%
2023-01-19	24.50	24.50	24.55	24.35	24.85	9,610,951	235,897,034	24.545	18.47	18.47	18.51	18.36	18.74	12,745,642	18.508	-1.01%
2023-01-18	24.75	24.70	24.75	24.55	25.00	12,219,565	301,986,296	24.713	18.66	18.63	18.66	18.51	18.85	16,205,077	18.635	-0.40%
2023-01-17	24.85	24.80	24.85	24.50	24.90	11,965,808	295,975,154	24.735	18.74	18.70	18.74	18.47	18.78	15,868,555	18.652	0.20%
2023-01-16	24.80	24.75	24.80	24.55	24.95	12,848,000	317,957,489	24.748	18.70	18.66	18.70	18.51	18.81	17,038,481	18.661	0.40%
2023-01-13	24.70	24.70	24.75	24.60	25.05	17,408,128	431,703,241	24.799	18.63	18.63	18.66	18.55	18.89	23,085,932	18.700	0.82%
2023-01-12	24.50	24.50	24.55	24.20	24.70	24,329,352	595,094,537	24.460	18.47	18.47	18.51	18.25	18.63	32,264,570	18.444	0.62%
2023-01-11	24.35	24.30	24.35	23.30	24.70	45,974,846	1,112,711,496	24.203	18.36	18.32	18.36	17.57	18.63	60,969,920	18.250	4.73%
2023-01-10	23.25	23.20	23.25	22.90	23.30	18,146,754	420,450,314	23.169	17.53	17.49	17.53	17.27	17.57	24,065,467	17.471	1.09%
2023-01-09	23.00	22.95	23.00	22.85	23.10	23,900,441	549,349,950	22.985	17.34	17.31	17.34	17.23	17.42	31,695,766	17.332	0.66%
2023-01-06	22.85	22.85	22.90	22.70	23.10	24,521,830	560,491,302	22.857	17.23	17.23	17.27	17.12	17.42	32,519,826	17.235	-0.22%
2023-01-05	22.90	22.85	22.90	22.40	22.95	31,118,207	708,329,716	22.763	17.27	17.23	17.27	16.89	17.31	41,267,666	17.164	0.44%
2023-01-04	22.80	22.80	22.85	22.60	23.15	19,571,892	446,952,197	22.836	17.19	17.19	17.23	17.04	17.46	25,955,426	17.220	-1.08%
2023-01-03	23.05	23.00	23.05	22.45	23.05	16,272,860	372,210,971	22.873	17.38	17.34	17.38	16.93	17.38	21,580,387	17.248	2.22%
2022-12-30	22.55	22.55	22.60	22.35	22.70	10,863,288	244,787,319	22.533	17.00	17.00	17.04	16.85	17.12	14,406,439	16.992	0.22%
2022-12-29	22.50	22.50	22.55	22.35	22.80	11,583,500	260,821,520	22.517	16.97	16.97	17.00	16.85	17.19	15,361,554	16.979	-1.75%
2022-12-28	22.90	22.85	22.90	22.50	23.05	21,279,153	486,637,104	22.869	17.27	17.23	17.27	16.97	17.38	28,219,524	17.245	1.78%
2022-12-23	22.50	22.50	22.55	22.30	22.60	7,649,897	171,765,728	22.453	16.97	16.97	17.00	16.82	17.04	10,144,974	16.931	0.00%
2022-12-22	22.50	22.50	22.55	22.35	22.75	20,179,360	454,776,312	22.537	16.97	16.97	17.00	16.85	17.15	26,761,024	16.994	0.22%
2022-12-21	22.45	22.40	22.45	22.25	22.60	6,897,484	154,663,128	22.423	16.93	16.89	16.93	16.78	17.04	9,147,155	16.908	0.67%
2022-12-20	22.30	22.30	22.35	22.25	22.65	14,832,585	332,549,255	22.420	16.82	16.82	16.85	16.78	17.08	19,670,355	16.906	-0.67%
2022-12-19	22.45	22.45	22.50	22.30	22.85	11,441,599	257,105,011	22.471	16.93	16.93	16.97	16.82	17.23	15,173,371	16.944	-1.10%
2022-12-16	22.70	22.70	22.75	22.50	22.85	15,766,942	358,443,157	22.734	17.12	17.12	17.15	16.97	17.23	20,909,460	17.143	0.44%
2022-12-15	22.60	22.55	22.60	22.35	22.90	11,818,586	266,673,897	22.564	17.04	17.00	17.04	16.85	17.27	15,673,315	17.015	-0.44%
2022-12-14	22.70	22.70	22.75	22.40	22.90	14,334,952	325,893,538	22.734	17.12	17.12	17.15	16.89	17.27	19,010,414	17.143	1.11%
2022-12-13	22.45	22.45	22.50	22.25	22.65	11,412,735	256,528,281	22.477	16.93	16.93	16.97	16.78	17.08	15,135,092	16.949	-0.22%
2022-12-12	22.50	22.45	22.50	22.20	22.70	15,433,718	345,661,488	22.397	16.97	16.93	16.97	16.74	17.12	20,467,552	16.888	-0.88%
2022-12-09	22.70	22.70	22.75	22.30	22.85	22,790,111	515,981,531	22.641	17.12	17.12	17.15	16.82	17.23	30,223,293	17.072	1.57%
2022-12-08	22.35	22.30	22.35	22.20	22.70	29,075,811	651,980,538	22.423	16.85	16.82	16.85	16.74	17.12	38,559,126	16.909	-1.11%
2022-12-07	22.60	22.60	22.65	22.50	23.20	34,271,480	777,423,073	22.684	17.04	17.04	17.08	16.97	17.49	45,449,405	17.105	-2.59%
2022-12-06	23.20	23.15	23.20	22.80	23.40	20,302,204	470,082,615	23.154	17.49	17.46	17.49	17.19	17.64	26,923,935	17.460	0.22%
2022-12-05	23.15	23.15	23.20	22.40	23.30	43,388,924	991,675,114	22.855	17.46	17.46	17.49	16.89	17.57	57,540,578	17.234	2.66%
2022-12-02	22.55	22.55	22.60	22.55	23.40	45,276,974	1,029,028,726	22.727	17.00	17.00	17.04	17.00	17.64	60,044,431	17.138	-3.63%
2022-12-01	23.40	23.35	23.40	23.30	24.50	59,439,333	1,409,989,687	23.721	17.64	17.61	17.64	17.57	18.47	78,825,960	17.887	-2.50%
2022-11-30	24.00	24.00	24.05	22.95	24.05	50,904,389	1,211,499,737	23.800	18.10	18.10	18.14	17.31	18.14	67,507,274	17.946	3.90%
2022-11-29	23.10	23.10	23.15	22.85	23.30	21,890,741	504,020,576	23.024	17.42	17.42	17.46	17.23	17.57	29,030,586	17.362	0.65%
2022-11-28	22.95	22.95	23.00	22.80	23.25	23,154,270	532,053,305	22.979	17.31	17.31	17.34	17.19	17.53	30,706,226	17.327	-2.75%
2022-11-25	23.60	23.55	23.60	22.50	23.65	30,496,144	709,255,940	23.257	17.80	17.76	17.80	16.97	17.83	40,442,712	17.537	3.96%
2022-11-24	22.70	22.70	22.75	22.50	22.90	11,266,994	255,948,189	22.717	17.12	17.12	17.15	16.97	17.27	14,941,817	17.130	0.22%
2022-11-23	22.65	22.65	22.70	22.25	23.00	25,779,400	585,764,734	22.722	17.08	17.08	17.12	16.78	17.34	34,187,563	17.134	1.80%
2022-11-22	22.25	22.20	22.25	21.85	22.65	35,444,881	787,298,051	22.212	16.78	16.74	16.78	16.48	17.08	47,005,520	16.749	1.37%
2022-11-21	21.95	21.90	21.95	21.55	22.05	24,802,398	540,513,879	21.793	16.55	16.51	16.55	16.25	16.63	32,891,904	16.433	-0.68%
2022-11-18	22.10	22.10	22.15	21.90	22.30	26,898,881	593,502,561	22.064	16.66	16.66	16.70	16.51	16.82	35,672,172	16.638	0.45%
2022-11-17	22.00	22.00	22.05	21.70	22.55	33,473,402	736,947,865	22.016	16.59	16.59	16.63	16.36	17.00	44,391,027	16.601	-2.44%
2022-11-16	22.55	22.50	22.55	22.40	22.80	25,526,685	576,365,946	22.579	17.00	16.97	17.00	16.89	17.19	33,852,423	17.026	0.45%
2022-11-15	22.45	22.40	22.45	22.30	22.75	34,801,517	781,044,858	22.443	16.93	16.89	16.93	16.82	17.15	46,152,318	16.923	0.22%
2022-11-14	22.40	22.35	22.40	22.15	23.35	39,087,495	881,146,390	22.543	16.89	16.85	16.89	16.70	17.61	51,836,203	16.999	-1.97%
2022-11-11	22.85	22.80	22.85	22.60	23.55	30,409,118	697,328,525	22.932	17.23	17.19	17.23	17.04	17.76	40,327,302	17.292	0.00%
2022-11-10	22.85	22.85	22.90	21.60	22.95	33,987,314	759,107,320	22.335	17.23	17.23	17.27	16.29	17.31	45,072,556	16.842	1.78%
2022-11-09	22.45	22.40	22.45	22.20	22.90	10,678,642	239,665,537	22.443	16.93	16.89	16.93	16.74	17.27	14,161,569	16.924	-0.88%
2022-11-08	22.65	22.60	22.65	22.45	23.00	9,697,360	219,299,616	22.614	17.08	17.04	17.08	16.93	17.34	12,860,234	17.053	0.44%
2022-11-07	22.55	22.55	22.60	22.10	23.00	22,238,087	502,259,080	22.586	17.00	17.00	17.04	16.66	17.34	29,491,222	17.031	1.81%
2022-11-04	22.15	22.10	22.15	21.30	22.50	26,822,858	593,459,806	22.125	16.70	16.66	16.70	16.06	16.97	35,571,354	16.684	3.99%
2022-11-03	21.30	21.25	21.30	21.15	21.55	12,269,675	261,340,794	21.300	16.06	16.02	16.06	15.95	16.25	16,271,530	16.061	0.00%
2022-11-02	21.30	21.25	21.30	20.85	21.65	16,697,792	356,013,515	21.321	16.06	16.02	16.06	15.72	16.33	22,143,914	16.077	0.71%
2022-11-01	21.15	21.10	21.15	20.70	21.40	37,583,291	790,728,298	21.039	15.95	15.91	15.95	15.61	16.14	49,841,390	15.865	2.42%
2022-10-31	20.65	20.60	20.65	20.50	22.45	55,440,222	1,180,885,342	21.300	15.57	15.53	15.57	15.46	16.93	73,522,506	16.062	-5.71%
2022-10-28	21.90	21.85	21.90	21.55	22.80	49,525,530	1,090,258,081	22.014	16.51	16.48	16.51	16.25	17.19	65,678,689	16.600	-2.67%
2022-10-27	22.50	22.45	22.50	22.40	23.00	21,069,393	477,347,561	22.656	16.97	16.93	16.97	16.89	17.34	27,941,349	17.084	-0.44%
2022-10-26	22.60	22.60	22.65	22.30	23.00	16,528,185	373,178,416	22.578	17.04	17.04	17.08	16.82	17.34	21,918,988	17.025	-1.31%
2022-10-25	22.90	22.85	22.90	22.15	23.05	28,306,100	641,521,718	22.664	17.27	17.23	17.27	16.70	17.38	37,538,367	17.090	2.46%
2022-10-24	22.35	22.30	22.35	22.15	23.85	51,121,089	1,160,913,731	22.709	16.85	16.82	16.85	16.70	17.98	67,794,653	17.124	-6.09%
2022-10-21	23.80	23.75	23.80	23.45	23.95	16,946,160	402,533,143	23.754	17.95	17.91	17.95	17.68	18.06	22,473,289	17.912	0.63%
2022-10-20	23.65	23.60	23.65	23.25	23.90	24,643,379	580,712,085	23.565	17.83	17.80	17.83	17.53	18.02	32,681,020	17.769	-1.25%
2022-10-19	23.95	23.90	23.95	23.55	24.20	20,106,737	481,183,319	23.931	18.06	18.02	18.06	17.76	18.25	26,664,715	18.046	0.42%
2022-10-18	23.85	23.85	23.90	23.55	24.35	21,785,400	520,583,288	23.896	17.98	17.98	18.02	17.76	18.36	28,890,887	18.019	0.42%
2022-10-17	23.75	23.75	23.80	23.35	24.00	23,537,052	558,484,420	23.728	17.91	17.91	17.95	17.61	18.10	31,213,855	17.892	-0.42%
2022-10-14	23.85	23.85	23.90	23.40	24.15	16,077,875	383,775,183	23.870	17.98	17.98	18.02	17.64	18.21	21,321,806	17.999	2.36%
2022-10-13	23.30	23.25	23.30	23.00	23.75	22,611,881	527,113,006	23.311	17.57	17.53	17.57	17.34	17.91	29,986,932	17.578	-0.64%
2022-10-12	23.45	23.45	23.50	22.95	23.65	25,548,377	597,008,972	23.368	17.68	17.68	17.72	17.31	17.83	33,881,190	17.621	0.00%
2022-10-11	23.45	23.40	23.45	23.00	23.65	20,472,970	478,963,187	23.395	17.68	17.64	17.68	17.34	17.83	27,150,398	17.641	-0.42%
2022-10-10	23.55	23.50	23.55	23.45	24.10	18,596,609	440,887,661	23.708	17.76	17.72	17.76	17.68	18.17	24,662,046	17.877	-0.84%
2022-10-07	23.75	23.70	23.75	23.50	24.05	6,941,220	164,802,786	23.743	17.91	17.87	17.91	17.72	18.14	9,205,156	17.903	-0.84%
2022-10-06	23.95	23.90	23.95	23.75	24.10	4,140,904	99,148,265	23.944	18.06	18.02	18.06	17.91	18.17	5,491,494	18.055	0.63%
2022-10-05	23.80	23.80	23.85	23.75	24.35	8,367,661	200,177,336	23.923	17.95	17.95	17.98	17.91	18.36	11,096,842	18.039	1.93%
2022-10-03	23.35	23.30	23.35	22.85	23.45	6,809,800	158,317,185	23.248	17.61	17.57	17.61	17.23	17.68	9,030,872	17.531	-0.43%
2022-09-30	23.45	23.35	23.45	22.85	23.65	17,611,089	411,807,819	23.383	17.68	17.61	17.68	17.23	17.83	23,355,090	17.632	1.74%
2022-09-29	23.05	23.00	23.05	22.90	23.80	14,564,104	339,020,289	23.278	17.38	17.34	17.38	17.27	17.95	19,314,306	17.553	1.54%
2022-09-28	22.70	22.65	22.70	22.65	23.60	20,180,313	464,116,363	22.998	17.12	17.08	17.12	17.08	17.80	26,762,288	17.342	-2.78%
2022-09-27	23.35	23.30	23.35	22.85	23.50	15,557,899	361,142,484	23.213	17.61	17.57	17.61	17.23	17.72	20,632,236	17.504	0.43%
2022-09-26	23.25	23.20	23.25	22.90	23.80	33,468,282	781,029,334	23.336	17.53	17.49	17.53	17.27	17.95	44,384,237	17.597	-2.72%
2022-09-23	23.90	23.85	23.90	23.60	24.95	23,736,727	573,074,548	24.143	18.02	17.98	18.02	17.80	18.81	31,478,656	18.205	-3.43%
2022-09-22	24.75	24.75	24.80	23.95	24.95	22,612,884	553,610,334	24.482	18.66	18.66	18.70	18.06	18.81	29,988,262	18.461	1.02%
2022-09-21	24.50	24.50	24.55	24.30	24.80	10,190,488	250,621,591	24.594	18.47	18.47	18.51	18.32	18.70	13,514,199	18.545	-0.61%
2022-09-20	24.65	24.65	24.70	24.50	25.00	8,119,084	200,649,741	24.713	18.59	18.59	18.63	18.47	18.85	10,767,190	18.635	0.41%
2022-09-19	24.55	24.50	24.55	24.25	25.00	16,624,765	410,383,561	24.685	18.51	18.47	18.51	18.29	18.85	22,047,069	18.614	0.00%
2022-09-16	24.55	24.55	24.60	24.30	25.60	45,404,986	1,120,711,655	24.683	18.51	18.51	18.55	18.32	19.30	60,214,196	18.612	-4.47%
2022-09-15	25.70	25.70	25.75	25.50	26.35	22,370,911	575,417,937	25.722	19.38	19.38	19.42	19.23	19.87	29,667,368	19.396	0.00%
2022-09-14	25.70	25.70	25.75	25.40	25.90	13,181,466	339,017,962	25.719	19.38	19.38	19.42	19.15	19.53	17,480,710	19.394	-0.39%
2022-09-13	25.80	25.75	25.80	25.50	26.10	14,685,398	379,032,353	25.810	19.45	19.42	19.45	19.23	19.68	19,475,161	19.462	0.39%
2022-09-09	25.70	25.65	25.70	25.20	25.90	17,304,371	442,774,698	25.587	19.38	19.34	19.38	19.00	19.53	22,948,334	19.294	1.78%
2022-09-08	25.25	25.20	25.25	25.00	25.70	22,616,396	572,069,339	25.294	19.04	19.00	19.04	18.85	19.38	29,992,920	19.073	-1.94%
2022-09-07	25.75	25.75	25.80	25.40	26.15	18,057,506	464,234,645	25.709	19.42	19.42	19.45	19.15	19.72	23,947,110	19.386	-1.15%
2022-09-06	26.05	26.05	26.10	25.75	26.50	32,567,686	851,952,291	26.159	19.64	19.64	19.68	19.42	19.98	43,189,905	19.726	1.17%
2022-09-05	25.75	25.75	25.80	24.80	26.10	67,532,053	1,711,182,812	25.339	19.42	19.42	19.45	18.70	19.68	89,558,187	19.107	3.83%
2022-09-02	24.80	24.75	24.80	24.40	25.15	59,048,669	1,465,468,936	24.818	18.70	18.66	18.70	18.40	18.96	78,307,878	18.714	-0.60%
2022-09-01	24.95	24.95	25.00	24.50	25.55	23,624,138	593,675,648	25.130	18.81	18.81	18.85	18.47	19.27	31,329,345	18.950	1.01%
2022-08-31	24.70	24.65	24.70	24.35	25.00	23,383,846	576,211,392	24.641	18.63	18.59	18.63	18.36	18.85	31,010,680	18.581	-1.40%
2022-08-30	25.05	25.00	25.05	24.55	25.80	24,449,674	610,612,699	24.974	18.89	18.85	18.89	18.51	19.45	32,424,136	18.832	-1.96%
2022-08-29	25.55	25.55	25.60	24.80	25.90	24,088,733	613,458,949	25.467	19.27	19.27	19.30	18.70	19.53	31,945,471	19.203	0.00%
2022-08-26	25.55	25.50	25.55	25.10	25.95	31,831,710	812,773,302	25.533	19.27	19.23	19.27	18.93	19.57	42,213,884	19.254	-0.78%
2022-08-25	25.75	25.75	25.80	24.90	25.95	35,002,539	897,097,074	25.629	19.42	19.42	19.45	18.78	19.57	46,418,905	19.326	4.67%
2022-08-24	24.60	24.55	24.60	24.35	25.15	21,533,241	531,257,712	24.672	18.55	18.51	18.55	18.36	18.96	28,556,485	18.604	0.41%
2022-08-23	24.50	24.50	24.55	23.95	24.80	26,044,099	637,618,128	24.482	18.47	18.47	18.51	18.06	18.70	34,538,596	18.461	2.08%
2022-08-22	24.00	23.95	24.00	23.75	24.35	31,355,966	754,049,236	24.048	18.10	18.06	18.10	17.91	18.36	41,582,972	18.134	2.13%
2022-08-19	23.50	23.50	23.55	22.85	23.85	22,492,573	528,617,332	23.502	17.72	17.72	17.76	17.23	17.98	29,828,711	17.722	2.84%
2022-08-18	22.85	22.80	22.85	22.60	23.25	9,301,180	212,100,511	22.804	17.23	17.19	17.23	17.04	17.53	12,334,836	17.195	-0.44%
2022-08-17	22.95	22.90	22.95	22.70	23.15	9,357,793	214,433,400	22.915	17.31	17.27	17.31	17.12	17.46	12,409,914	17.279	0.66%
2022-08-16	22.80	22.80	22.85	22.50	22.95	13,865,560	315,542,777	22.757	17.19	17.19	17.23	16.97	17.31	18,387,926	17.160	0.44%
2022-08-15	22.70	22.70	22.75	22.55	23.25	14,890,039	340,758,663	22.885	17.12	17.12	17.15	17.00	17.53	19,746,548	17.257	-0.22%
2022-08-12	22.75	22.75	22.80	22.55	23.05	11,347,422	259,151,970	22.838	17.15	17.15	17.19	17.00	17.38	15,048,477	17.221	0.89%
2022-08-11	22.55	22.50	22.55	22.40	22.85	9,176,583	207,409,983	22.602	17.00	16.97	17.00	16.89	17.23	12,169,601	17.043	0.67%
2022-08-10	22.40	22.35	22.40	22.30	23.00	9,369,283	210,538,338	22.471	16.89	16.85	16.89	16.82	17.34	12,425,152	16.945	-0.67%
2022-08-09	22.55	22.55	22.60	21.85	23.05	22,176,975	501,180,170	22.599	17.00	17.00	17.04	16.48	17.38	29,410,178	17.041	3.44%
2022-08-08	21.80	21.80	21.85	21.25	21.90	11,178,029	243,352,219	21.771	16.44	16.44	16.48	16.02	16.51	14,823,835	16.416	1.63%
2022-08-05	21.45	21.40	21.45	21.20	21.90	17,680,239	377,840,888	21.371	16.17	16.14	16.17	15.99	16.51	23,446,794	16.115	-1.61%
2022-08-04	21.80	21.80	21.85	21.50	22.20	15,529,268	336,347,548	21.659	16.44	16.44	16.48	16.21	16.74	20,594,266	16.332	0.46%
2022-08-03	21.70	21.65	21.70	21.50	22.10	13,595,898	295,375,236	21.725	16.36	16.33	16.36	16.21	16.66	18,030,312	16.382	-0.23%
2022-08-02	21.75	21.70	21.75	21.50	21.95	15,099,936	328,057,197	21.726	16.40	16.36	16.40	16.21	16.55	20,024,904	16.382	-2.03%
2022-08-01	22.20	22.10	22.20	21.90	22.35	11,931,845	263,663,765	22.097	16.74	16.66	16.74	16.51	16.85	15,823,514	16.663	0.23%
2022-07-29	22.15	22.10	22.15	22.05	23.15	15,396,532	344,902,930	22.401	16.70	16.66	16.70	16.63	17.46	20,418,238	16.892	-2.21%
2022-07-28	22.65	22.65	22.70	22.50	22.85	11,766,003	267,002,591	22.693	17.08	17.08	17.12	16.97	17.23	15,603,582	17.112	0.22%
2022-07-27	22.60	22.55	22.60	22.40	22.85	8,083,950	182,997,472	22.637	17.04	17.00	17.04	16.89	17.23	10,720,597	17.070	0.00%
2022-07-26	22.60	22.55	22.60	22.00	22.80	19,868,389	448,442,528	22.571	17.04	17.00	17.04	16.59	17.19	26,348,627	17.020	2.73%
2022-07-25	22.00	21.95	22.00	21.50	22.10	9,638,143	210,641,111	21.855	16.59	16.55	16.59	16.21	16.66	12,781,703	16.480	0.69%
2022-07-22	21.85	21.80	21.85	21.40	21.95	12,837,306	279,371,078	21.762	16.48	16.44	16.48	16.14	16.55	17,024,299	16.410	0.69%
2022-07-21	21.70	21.65	21.70	21.40	22.70	31,160,357	680,162,383	21.828	16.36	16.33	16.36	16.14	17.12	41,323,564	16.459	-4.82%
2022-07-20	22.80	22.75	22.80	22.70	23.20	8,503,140	194,115,596	22.829	17.19	17.15	17.19	17.12	17.49	11,276,509	17.214	-0.22%
2022-07-19	22.85	22.85	22.90	22.55	22.95	9,794,109	222,729,400	22.741	17.23	17.23	17.27	17.00	17.31	12,988,538	17.148	0.22%
2022-07-18	22.80	22.80	22.85	22.20	23.00	19,071,463	434,666,962	22.791	17.19	17.19	17.23	16.74	17.34	25,291,777	17.186	3.17%
2022-07-15	22.10	22.05	22.10	21.95	22.90	19,438,208	436,246,675	22.443	16.66	16.63	16.66	16.55	17.27	25,778,139	16.923	0.23%
2022-07-14	22.05	21.95	22.05	21.75	22.20	10,643,576	233,743,824	21.961	16.63	16.55	16.63	16.40	16.74	14,115,066	16.560	0.92%
2022-07-13	21.85	21.85	21.90	21.55	22.05	8,445,127	183,734,187	21.756	16.48	16.48	16.51	16.25	16.63	11,199,575	16.405	0.00%
2022-07-12	21.85	21.80	21.85	21.65	22.25	9,986,888	218,852,298	21.914	16.48	16.44	16.48	16.33	16.78	13,244,194	16.524	0.00%
2022-07-11	21.85	21.80	21.85	21.60	22.20	9,632,277	209,965,323	21.798	16.48	16.44	16.48	16.29	16.74	12,773,923	16.437	-2.02%
2022-07-08	22.30	22.25	22.30	22.00	22.55	11,986,270	267,407,002	22.309	16.82	16.78	16.82	16.59	17.00	15,895,691	16.823	1.83%
2022-07-07	21.90	21.85	21.90	21.35	21.95	17,495,925	379,655,058	21.700	16.51	16.48	16.51	16.10	16.55	23,202,365	16.363	0.69%
2022-07-06	21.75	21.70	21.75	21.25	22.65	41,944,421	906,515,434	21.612	16.40	16.36	16.40	16.02	17.08	55,624,939	16.297	-4.81%
2022-07-05	22.85	22.80	22.85	22.60	23.35	20,456,624	470,335,248	22.992	17.23	17.19	17.23	17.04	17.61	27,128,720	17.337	1.56%
2022-07-04	22.50	22.45	22.50	22.20	22.95	17,555,244	393,194,117	22.398	16.97	16.93	16.97	16.74	17.31	23,281,031	16.889	0.00%
2022-06-30	22.50	22.45	22.50	22.30	22.95	34,929,537	788,519,603	22.575	16.97	16.93	16.97	16.82	17.31	46,322,093	17.023	-0.66%
2022-06-29	22.65	22.65	22.70	22.55	23.80	47,927,756	1,108,568,045	23.130	17.08	17.08	17.12	17.00	17.95	63,559,788	17.441	-2.05%
2022-06-28	26.25	26.20	26.25	25.75	26.30	42,704,067	1,117,071,569	26.158	17.44	17.40	17.44	17.11	17.47	64,285,370	17.377	2.74%
2022-06-27	25.55	25.55	25.60	24.80	25.90	37,245,226	952,653,475	25.578	16.97	16.97	17.01	16.47	17.21	56,067,801	16.991	4.29%
2022-06-24	24.50	24.50	24.55	24.10	24.95	23,871,378	584,046,191	24.466	16.28	16.28	16.31	16.01	16.57	35,935,228	16.253	-0.81%
2022-06-23	24.70	24.70	24.75	24.35	24.85	16,753,381	412,328,335	24.612	16.41	16.41	16.44	16.18	16.51	25,220,017	16.349	1.44%
2022-06-22	24.35	24.35	24.45	24.25	25.20	25,896,666	639,287,212	24.686	16.18	16.18	16.24	16.11	16.74	38,984,033	16.399	-2.01%
2022-06-21	24.85	24.85	24.90	24.20	25.05	21,760,128	540,486,349	24.838	16.51	16.51	16.54	16.08	16.64	32,757,018	16.500	2.69%
2022-06-20	24.20	24.20	24.25	23.60	24.70	50,234,035	1,207,527,627	24.038	16.08	16.08	16.11	15.68	16.41	75,620,749	15.968	-3.20%
2022-06-17	25.00	25.00	25.05	24.50	25.40	36,976,314	925,597,950	25.032	16.61	16.61	16.64	16.28	16.87	55,662,989	16.629	-1.19%
2022-06-16	25.30	25.25	25.30	24.90	26.90	47,527,986	1,209,433,165	25.447	16.81	16.77	16.81	16.54	17.87	71,547,147	16.904	-4.53%
2022-06-15	26.50	26.45	26.50	26.40	26.90	14,053,384	374,540,514	26.651	17.60	17.57	17.60	17.54	17.87	21,155,526	17.704	-0.93%
2022-06-14	26.75	26.75	26.80	26.35	27.00	17,611,971	469,554,724	26.661	17.77	17.77	17.80	17.50	17.94	26,512,512	17.711	-0.56%
2022-06-13	26.90	26.90	26.95	26.40	27.20	19,959,680	534,556,223	26.782	17.87	17.87	17.90	17.54	18.07	30,046,679	17.791	-1.10%
2022-06-10	27.20	27.20	27.25	26.95	27.50	16,566,521	451,484,244	27.253	18.07	18.07	18.10	17.90	18.27	24,938,724	18.104	-1.09%
2022-06-09	27.50	27.45	27.50	27.00	27.65	28,023,180	768,216,476	27.414	18.27	18.23	18.27	17.94	18.37	42,185,221	18.211	1.48%
2022-06-08	27.10	27.10	27.15	26.10	27.35	35,445,942	948,822,166	26.768	18.00	18.00	18.04	17.34	18.17	53,359,215	17.782	4.03%
2022-06-07	26.05	25.95	26.05	25.80	26.35	22,816,207	594,874,253	26.072	17.30	17.24	17.30	17.14	17.50	34,346,806	17.320	-0.76%
2022-06-06	26.25	26.25	26.30	25.95	26.50	17,799,963	465,468,128	26.150	17.44	17.44	17.47	17.24	17.60	26,795,509	17.371	0.00%
2022-06-02	26.25	26.20	26.25	26.10	26.60	16,197,800	427,227,543	26.376	17.44	17.40	17.44	17.34	17.67	24,383,663	17.521	-0.94%
2022-06-01	26.50	26.50	26.55	25.70	26.60	19,885,274	520,841,919	26.192	17.60	17.60	17.64	17.07	17.67	29,934,671	17.399	0.95%
2022-05-31	26.25	26.20	26.25	25.80	26.35	33,900,537	884,791,583	26.100	17.44	17.40	17.44	17.14	17.50	51,032,810	17.338	0.77%
2022-05-30	26.05	26.05	26.10	25.70	26.65	29,350,717	764,105,772	26.034	17.30	17.30	17.34	17.07	17.70	44,183,653	17.294	-1.14%
2022-05-27	26.35	26.35	26.40	26.05	26.80	18,924,317	499,970,391	26.419	17.50	17.50	17.54	17.30	17.80	28,488,076	17.550	1.15%
2022-05-26	26.05	26.05	26.10	25.75	26.20	18,062,640	469,210,972	25.977	17.30	17.30	17.34	17.11	17.40	27,190,935	17.256	0.39%
2022-05-25	25.95	25.90	25.95	25.20	26.20	25,995,818	670,952,264	25.810	17.24	17.21	17.24	16.74	17.40	39,133,293	17.145	1.37%
2022-05-24	25.60	25.55	25.60	25.40	26.15	21,122,286	544,011,980	25.755	17.01	16.97	17.01	16.87	17.37	31,796,830	17.109	0.20%
2022-05-23	25.55	25.55	25.60	25.40	26.40	25,714,972	664,176,950	25.828	16.97	16.97	17.01	16.87	17.54	38,710,516	17.158	-0.58%
2022-05-20	25.70	25.70	25.75	24.95	26.05	31,467,735	808,398,633	25.690	17.07	17.07	17.11	16.57	17.30	47,370,546	17.065	3.42%
2022-05-19	24.85	24.85	24.90	24.45	25.10	14,883,949	369,449,349	24.822	16.51	16.51	16.54	16.24	16.67	22,405,832	16.489	-1.00%
2022-05-18	25.10	25.10	25.15	24.90	25.30	16,784,119	420,677,328	25.064	16.67	16.67	16.71	16.54	16.81	25,266,289	16.650	0.40%
2022-05-17	25.00	25.00	25.05	24.70	25.35	12,941,027	323,667,627	25.011	16.61	16.61	16.64	16.41	16.84	19,481,018	16.615	1.01%
2022-05-16	24.75	24.75	24.80	24.45	25.05	12,312,874	305,492,826	24.811	16.44	16.44	16.47	16.24	16.64	18,535,416	16.482	1.02%
2022-05-13	24.50	24.50	24.55	23.50	24.65	20,944,059	510,753,800	24.387	16.28	16.28	16.31	15.61	16.37	31,528,533	16.200	4.48%
2022-05-12	23.45	23.40	23.45	23.25	24.05	17,449,128	409,750,037	23.483	15.58	15.54	15.58	15.44	15.98	26,267,373	15.599	-1.88%
2022-05-11	23.90	23.90	23.95	23.30	24.20	23,466,031	560,926,946	23.904	15.88	15.88	15.91	15.48	16.08	35,325,031	15.879	1.27%
2022-05-10	23.60	23.55	23.60	22.85	23.80	37,770,013	879,105,269	23.275	15.68	15.64	15.68	15.18	15.81	56,857,799	15.461	-3.48%
2022-05-06	24.45	24.45	24.50	24.20	24.90	21,658,632	529,685,681	24.456	16.24	16.24	16.28	16.08	16.54	32,604,229	16.246	-2.00%
2022-05-05	24.95	24.90	24.95	24.55	25.55	23,629,032	589,253,633	24.938	16.57	16.54	16.57	16.31	16.97	35,570,407	16.566	-0.40%
2022-05-04	25.05	25.00	25.05	24.90	25.55	7,035,315	176,416,822	25.076	16.64	16.61	16.64	16.54	16.97	10,590,744	16.658	-1.96%
2022-05-03	25.55	25.50	25.55	24.85	25.80	9,767,413	248,335,286	25.425	16.97	16.94	16.97	16.51	17.14	14,703,559	16.889	0.99%
2022-04-29	25.30	25.30	25.35	24.95	26.20	23,666,738	597,557,425	25.249	16.81	16.81	16.84	16.57	17.40	35,627,169	16.773	-3.07%
2022-04-28	26.10	26.05	26.10	24.50	26.15	34,592,671	888,130,670	25.674	17.34	17.30	17.34	16.28	17.37	52,074,727	17.055	8.75%
2022-04-27	24.00	23.95	24.00	23.30	24.25	17,788,222	425,295,567	23.909	15.94	15.91	15.94	15.48	16.11	26,777,834	15.882	2.13%
2022-04-26	23.50	23.45	23.50	23.30	24.10	23,426,522	551,332,970	23.535	15.61	15.58	15.61	15.48	16.01	35,265,555	15.634	-1.47%
2022-04-25	23.85	23.80	23.85	23.65	24.40	28,055,501	669,834,199	23.875	15.84	15.81	15.84	15.71	16.21	42,233,876	15.860	-3.83%
2022-04-22	24.80	24.80	24.85	24.10	25.15	16,634,671	411,596,783	24.743	16.47	16.47	16.51	16.01	16.71	25,041,315	16.437	0.61%
2022-04-21	24.65	24.60	24.65	24.40	25.25	18,585,639	458,879,331	24.690	16.37	16.34	16.37	16.21	16.77	27,978,241	16.401	-1.20%
2022-04-20	24.95	24.95	25.00	24.75	25.85	24,157,158	607,826,337	25.161	16.57	16.57	16.61	16.44	17.17	36,365,432	16.714	-3.85%
2022-04-19	25.95	25.90	25.95	25.00	26.25	26,064,446	668,162,282	25.635	17.24	17.21	17.24	16.61	17.44	39,236,604	17.029	-1.33%
2022-04-14	26.30	26.30	26.35	26.05	26.55	18,297,564	481,786,761	26.331	17.47	17.47	17.50	17.30	17.64	27,544,582	17.491	0.57%
2022-04-13	26.15	26.10	26.15	25.30	26.45	31,704,457	827,138,732	26.089	17.37	17.34	17.37	16.81	17.57	47,726,900	17.331	3.16%
2022-04-12	25.35	25.30	25.35	24.90	25.80	23,904,194	603,423,680	25.243	16.84	16.81	16.84	16.54	17.14	35,984,628	16.769	0.20%
2022-04-11	25.30	25.25	25.30	25.00	25.80	27,367,409	695,581,900	25.416	16.81	16.77	16.81	16.61	17.14	41,198,043	16.884	-1.56%
2022-04-08	25.70	25.55	25.70	25.35	26.10	26,681,039	685,797,667	25.704	17.07	16.97	17.07	16.84	17.34	40,164,803	17.075	2.19%
2022-04-07	25.15	25.15	25.20	24.80	25.75	14,559,054	368,690,046	25.324	16.71	16.71	16.74	16.47	17.11	21,916,746	16.822	0.20%
2022-04-06	25.10	25.10	25.15	24.55	25.60	28,527,441	714,980,402	25.063	16.67	16.67	16.71	16.31	17.01	42,944,319	16.649	-1.57%
2022-04-04	25.50	25.45	25.50	25.35	25.95	10,068,445	256,939,996	25.519	16.94	16.91	16.94	16.84	17.24	15,156,723	16.952	-1.54%
2022-04-01	25.90	25.85	25.90	25.00	26.00	21,213,841	542,823,065	25.588	17.21	17.17	17.21	16.61	17.27	31,934,654	16.998	3.19%
2022-03-31	25.10	25.10	25.20	24.55	25.50	28,284,224	714,242,879	25.252	16.67	16.67	16.74	16.31	16.94	42,578,188	16.775	1.41%
2022-03-30	24.75	24.70	24.75	24.45	25.55	49,460,178	1,226,137,496	24.790	16.44	16.41	16.44	16.24	16.97	74,455,808	16.468	-3.13%
2022-03-29	25.55	25.50	25.55	24.00	25.90	73,598,959	1,863,720,347	25.323	16.97	16.94	16.97	15.94	17.21	110,793,576	16.822	4.71%
2022-03-28	24.40	24.35	24.40	23.20	24.60	91,168,279	2,194,788,704	24.074	16.21	16.18	16.21	15.41	16.34	137,241,882	15.992	9.42%
2022-03-25	22.30	22.30	22.35	22.05	22.85	22,756,523	509,760,837	22.401	14.81	14.81	14.85	14.65	15.18	34,256,960	14.881	-1.33%
2022-03-24	22.60	22.55	22.60	21.85	22.80	24,011,450	541,445,067	22.549	15.01	14.98	15.01	14.51	15.15	36,146,088	14.979	3.91%
2022-03-23	21.75	21.70	21.75	21.55	22.15	16,927,565	368,019,716	21.741	14.45	14.42	14.45	14.32	14.71	25,482,228	14.442	-0.91%
2022-03-22	21.95	21.95	22.00	20.90	22.20	38,703,714	844,656,254	21.824	14.58	14.58	14.61	13.88	14.75	58,263,363	14.497	5.28%
2022-03-21	20.85	20.80	20.85	20.55	21.50	23,004,612	482,067,322	20.955	13.85	13.82	13.85	13.65	14.28	34,630,425	13.920	0.48%
2022-03-18	20.75	20.75	20.80	20.30	21.15	35,697,875	742,056,869	20.787	13.78	13.78	13.82	13.49	14.05	53,738,467	13.809	0.73%
2022-03-17	20.60	20.50	20.60	19.18	20.65	49,005,372	971,227,123	19.819	13.68	13.62	13.68	12.74	13.72	73,771,158	13.165	5.10%
2022-03-16	19.60	19.58	19.60	18.34	19.64	32,446,571	621,564,875	19.157	13.02	13.01	13.02	12.18	13.05	48,844,055	12.725	5.72%
2022-03-15	18.54	18.52	18.54	18.20	19.94	70,906,228	1,328,107,929	18.730	12.32	12.30	12.32	12.09	13.25	106,740,023	12.442	-7.76%
2022-03-14	20.10	20.05	20.10	19.88	21.30	43,293,502	887,123,856	20.491	13.35	13.32	13.35	13.21	14.15	65,172,687	13.612	-5.63%
2022-03-11	21.30	21.30	21.35	20.80	21.50	30,970,118	654,213,418	21.124	14.15	14.15	14.18	13.82	14.28	46,621,449	14.032	-0.93%
2022-03-10	21.50	21.45	21.50	21.05	21.85	20,233,705	433,626,979	21.431	14.28	14.25	14.28	13.98	14.51	30,459,188	14.236	-1.15%
2022-03-09	21.75	21.70	21.75	21.05	22.45	24,556,615	535,475,893	21.806	14.45	14.42	14.45	13.98	14.91	36,966,762	14.485	0.23%
2022-03-08	21.70	21.65	21.70	20.95	22.35	33,651,027	725,860,543	21.570	14.42	14.38	14.42	13.92	14.85	50,657,206	14.329	-2.69%
2022-03-07	22.30	22.25	22.30	22.10	23.50	32,144,149	727,422,114	22.630	14.81	14.78	14.81	14.68	15.61	48,388,799	15.033	-1.98%
2022-03-04	22.75	22.75	22.80	22.20	23.05	29,048,715	659,065,791	22.688	15.11	15.11	15.15	14.75	15.31	43,729,029	15.072	0.00%
2022-03-03	22.75	22.60	22.75	21.95	22.90	33,134,541	748,465,280	22.589	15.11	15.01	15.11	14.58	15.21	49,879,704	15.005	4.36%
2022-03-02	21.80	21.80	21.90	21.55	22.35	28,792,499	630,437,796	21.896	14.48	14.48	14.55	14.32	14.85	43,343,329	14.545	0.00%
2022-03-01	21.80	21.75	21.80	21.20	21.95	23,308,266	505,686,920	21.696	14.48	14.45	14.48	14.08	14.58	35,087,536	14.412	1.40%
2022-02-28	21.50	21.50	21.55	20.15	21.60	30,846,825	650,237,130	21.080	14.28	14.28	14.32	13.39	14.35	46,435,848	14.003	4.37%
2022-02-25	20.60	20.60	20.65	19.54	21.80	56,064,849	1,155,252,481	20.606	13.68	13.68	13.72	12.98	14.48	84,398,274	13.688	-4.85%
2022-02-24	21.65	21.60	21.65	21.35	22.00	17,427,535	376,957,388	21.630	14.38	14.35	14.38	14.18	14.61	26,234,867	14.369	-0.92%
2022-02-23	21.85	21.80	21.85	21.45	22.40	17,368,573	377,356,907	21.726	14.51	14.48	14.51	14.25	14.88	26,146,108	14.433	-2.67%
2022-02-22	22.45	22.40	22.45	21.90	22.70	16,235,087	362,824,908	22.348	14.91	14.88	14.91	14.55	15.08	24,439,793	14.846	-0.22%
2022-02-21	22.50	22.45	22.50	22.05	22.80	15,474,962	346,328,313	22.380	14.95	14.91	14.95	14.65	15.15	23,295,525	14.867	0.22%
2022-02-18	22.45	22.40	22.45	21.75	22.55	25,820,121	573,233,335	22.201	14.91	14.88	14.91	14.45	14.98	38,868,804	14.748	1.58%
2022-02-17	22.10	22.05	22.10	21.65	22.15	12,965,858	284,233,526	21.922	14.68	14.65	14.68	14.38	14.71	19,518,398	14.562	0.45%
2022-02-16	22.00	21.95	22.00	21.55	22.20	16,340,617	358,523,737	21.941	14.61	14.58	14.61	14.32	14.75	24,598,655	14.575	1.62%
2022-02-15	21.65	21.60	21.65	21.05	21.65	21,720,833	463,563,377	21.342	14.38	14.35	14.38	13.98	14.38	32,697,864	14.177	-0.69%
2022-02-14	21.80	21.80	21.85	21.70	22.65	16,498,390	363,228,799	22.016	14.48	14.48	14.51	14.42	15.05	24,836,161	14.625	-2.46%
2022-02-11	22.35	22.35	22.40	21.45	22.70	50,766,682	1,133,514,454	22.328	14.85	14.85	14.88	14.25	15.08	76,422,579	14.832	2.52%
2022-02-10	21.80	21.80	21.85	20.65	21.95	34,349,392	737,408,022	21.468	14.48	14.48	14.51	13.72	14.58	51,708,503	14.261	4.06%
2022-02-09	20.95	20.90	20.95	20.70	21.75	46,149,553	981,410,765	21.266	13.92	13.88	13.92	13.75	14.45	69,472,097	14.127	-3.01%
2022-02-08	21.60	21.55	21.60	20.45	21.65	37,955,840	804,070,541	21.184	14.35	14.32	14.35	13.58	14.38	57,137,537	14.073	5.62%
2022-02-07	20.45	20.40	20.45	19.80	20.55	29,352,492	594,387,479	20.250	13.58	13.55	13.58	13.15	13.65	44,186,325	13.452	2.25%
2022-02-04	20.00	19.98	20.00	19.38	20.10	20,445,974	405,927,477	19.854	13.29	13.27	13.29	12.87	13.35	30,778,731	13.189	4.82%
2022-01-31	19.08	19.08	19.18	18.92	19.34	10,721,844	205,205,545	19.139	12.67	12.67	12.74	12.57	12.85	16,140,329	12.714	-2.15%
2022-01-28	19.50	19.48	19.50	19.26	20.20	28,043,368	547,594,243	19.527	12.95	12.94	12.95	12.79	13.42	42,215,611	12.971	-3.94%
2022-01-27	20.30	20.30	20.35	20.05	20.65	16,312,888	331,786,740	20.339	13.49	13.49	13.52	13.32	13.72	24,556,913	13.511	-1.22%
2022-01-26	20.55	20.50	20.55	20.15	20.80	25,866,767	530,194,717	20.497	13.65	13.62	13.65	13.39	13.82	38,939,024	13.616	0.00%
2022-01-25	20.55	20.50	20.55	20.15	20.95	32,116,750	658,300,456	20.497	13.65	13.62	13.65	13.39	13.92	48,347,553	13.616	-2.84%
2022-01-24	21.15	21.10	21.15	20.70	21.45	27,802,744	586,282,446	21.087	14.05	14.02	14.05	13.75	14.25	41,853,383	14.008	0.00%
2022-01-21	21.15	21.10	21.15	20.35	21.15	27,221,211	564,843,764	20.750	14.05	14.02	14.05	13.52	14.05	40,977,962	13.784	0.95%
2022-01-20	20.95	20.85	21.00	20.45	21.10	22,373,930	466,325,327	20.842	13.92	13.85	13.95	13.58	14.02	33,681,016	13.845	0.96%
2022-01-19	20.75	20.70	20.75	19.98	20.75	34,714,619	714,451,531	20.581	13.78	13.75	13.78	13.27	13.78	52,258,304	13.672	3.85%
2022-01-18	19.98	19.92	19.98	19.52	20.25	13,510,161	268,788,521	19.895	13.27	13.23	13.27	12.97	13.45	20,337,775	13.216	1.52%
2022-01-17	19.68	19.60	19.68	19.32	19.82	13,872,795	272,504,515	19.643	13.07	13.02	13.07	12.83	13.17	20,883,673	13.049	0.10%
2022-01-14	19.66	19.64	19.66	19.44	19.96	16,005,770	314,433,222	19.645	13.06	13.05	13.06	12.91	13.26	24,094,587	13.050	-0.20%
2022-01-13	19.70	19.68	19.70	19.20	20.25	40,792,260	809,543,381	19.846	13.09	13.07	13.09	12.75	13.45	61,407,395	13.183	2.07%
2022-01-12	19.30	19.28	19.30	18.60	19.30	28,069,604	535,253,337	19.069	12.82	12.81	12.82	12.36	12.82	42,255,106	12.667	2.77%
2022-01-11	18.78	18.78	18.80	18.50	18.88	16,612,437	311,246,358	18.736	12.48	12.48	12.49	12.29	12.54	25,007,844	12.446	0.00%
2022-01-10	18.78	18.78	18.80	18.30	18.86	20,762,717	387,518,586	18.664	12.48	12.48	12.49	12.16	12.53	31,255,546	12.398	1.95%
2022-01-07	18.42	18.42	18.44	18.20	18.56	30,426,342	560,143,672	18.410	12.24	12.24	12.25	12.09	12.33	45,802,866	12.229	-0.75%
2022-01-06	18.56	18.56	18.58	18.22	18.92	24,889,401	459,871,344	18.477	12.33	12.33	12.34	12.10	12.57	37,467,728	12.274	-1.28%
2022-01-05	18.80	18.80	18.82	18.38	19.10	30,846,323	580,731,999	18.827	12.49	12.49	12.50	12.21	12.69	46,435,092	12.506	1.95%
2022-01-04	18.44	18.42	18.44	18.42	19.02	16,611,767	309,719,400	18.645	12.25	12.24	12.25	12.24	12.63	25,006,836	12.385	-1.18%
2022-01-03	18.66	18.66	18.70	18.50	18.98	7,273,500	135,833,455	18.675	12.40	12.40	12.42	12.29	12.61	10,949,300	12.406	2.08%
2021-12-31	18.28	18.28	18.34	18.06	18.36	4,704,850	85,771,921	18.231	12.14	12.14	12.18	12.00	12.20	7,082,534	12.110	0.66%
2021-12-30	18.16	18.16	18.24	18.06	18.38	8,777,801	159,773,311	18.202	12.06	12.06	12.12	12.00	12.21	13,213,828	12.091	-0.44%
2021-12-29	18.24	18.24	18.26	18.10	18.56	4,867,825	88,803,126	18.243	12.12	12.12	12.13	12.02	12.33	7,327,872	12.119	-0.76%
2021-12-28	18.38	18.38	18.40	17.94	18.60	32,882,269	599,763,764	18.240	12.21	12.21	12.22	11.92	12.36	49,499,942	12.116	-0.97%
2021-12-24	18.56	18.54	18.56	18.48	18.66	3,732,849	69,290,738	18.562	12.33	12.32	12.33	12.28	12.40	5,619,314	12.331	-0.54%
2021-12-23	18.66	18.62	18.66	18.22	18.74	15,136,164	281,145,051	18.574	12.40	12.37	12.40	12.10	12.45	22,785,509	12.339	1.41%
2021-12-22	18.40	18.36	18.40	18.16	18.46	12,275,390	225,031,796	18.332	12.22	12.20	12.22	12.06	12.26	18,478,989	12.178	1.32%
2021-12-21	18.16	18.14	18.16	17.96	18.52	17,214,483	315,259,520	18.314	12.06	12.05	12.06	11.93	12.30	25,914,146	12.166	1.00%
2021-12-20	17.98	17.98	18.00	17.98	18.58	24,511,953	443,998,551	18.114	11.94	11.94	11.96	11.94	12.34	36,899,529	12.033	-2.92%
2021-12-17	18.52	18.52	18.54	18.52	19.36	28,255,085	529,538,739	18.741	12.30	12.30	12.32	12.30	12.86	42,534,323	12.450	-4.54%
2021-12-16	19.40	19.40	19.42	18.26	19.60	83,726,706	1,596,945,080	19.073	12.89	12.89	12.90	12.13	13.02	126,039,570	12.670	6.13%
2021-12-15	18.28	18.16	18.28	17.88	18.38	13,876,483	252,437,029	18.192	12.14	12.06	12.14	11.88	12.21	20,889,224	12.085	1.56%
2021-12-14	18.00	17.92	18.00	17.76	18.34	21,429,812	385,347,022	17.982	11.96	11.90	11.96	11.80	12.18	32,259,770	11.945	-1.85%
2021-12-13	18.34	18.34	18.36	18.18	18.80	29,040,233	540,342,399	18.607	12.18	12.18	12.20	12.08	12.49	43,716,261	12.360	1.10%
2021-12-10	18.14	18.04	18.14	18.00	18.38	13,013,190	236,933,325	18.207	12.05	11.98	12.05	11.96	12.21	19,589,650	12.095	-0.22%
2021-12-09	18.18	18.18	18.20	17.98	18.38	19,585,971	357,013,025	18.228	12.08	12.08	12.09	11.94	12.21	29,484,110	12.109	1.00%
2021-12-08	18.00	17.98	18.00	17.78	18.22	21,467,194	386,979,904	18.027	11.96	11.94	11.96	11.81	12.10	32,316,044	11.975	-0.11%
2021-12-07	18.02	18.02	18.04	17.90	18.64	22,292,574	403,523,920	18.101	11.97	11.97	11.98	11.89	12.38	33,558,545	12.024	-1.42%
2021-12-06	18.28	18.28	18.32	18.24	18.80	28,695,871	530,114,574	18.474	12.14	12.14	12.17	12.12	12.49	43,197,869	12.272	-0.65%
2021-12-03	18.40	18.40	18.42	16.82	18.64	88,576,214	1,613,007,290	18.210	12.22	12.22	12.24	11.17	12.38	133,339,868	12.097	7.48%
2021-12-02	17.12	17.10	17.12	16.82	17.30	24,535,024	420,945,750	17.157	11.37	11.36	11.37	11.17	11.49	36,934,259	11.397	0.82%
2021-12-01	16.98	16.96	16.98	16.10	17.00	33,279,886	559,759,713	16.820	11.28	11.27	11.28	10.70	11.29	50,098,502	11.173	5.07%
2021-11-30	16.16	16.16	16.20	16.06	16.84	26,023,504	422,759,930	16.245	10.73	10.73	10.76	10.67	11.19	39,174,971	10.792	-2.30%
2021-11-29	16.54	16.54	16.56	16.34	16.68	12,967,934	214,505,312	16.541	10.99	10.99	11.00	10.85	11.08	19,521,523	10.988	-0.12%
2021-11-26	16.56	16.54	16.56	16.44	16.86	13,596,916	226,545,567	16.662	11.00	10.99	11.00	10.92	11.20	20,468,373	11.068	-2.01%
2021-11-25	16.90	16.88	16.90	16.74	17.06	17,484,894	295,588,746	16.905	11.23	11.21	11.23	11.12	11.33	26,321,214	11.230	-0.35%
2021-11-24	16.96	16.90	16.96	16.52	16.96	19,221,870	323,069,755	16.807	11.27	11.23	11.27	10.97	11.27	28,936,003	11.165	2.66%
2021-11-23	16.52	16.50	16.52	16.26	16.68	13,142,335	217,090,506	16.518	10.97	10.96	10.97	10.80	11.08	19,784,061	10.973	1.47%
2021-11-22	16.28	16.28	16.30	16.20	16.46	10,321,082	168,305,833	16.307	10.81	10.81	10.83	10.76	10.93	15,537,035	10.833	-0.49%
2021-11-19	16.36	16.30	16.36	15.98	16.38	11,022,556	179,159,402	16.254	10.87	10.83	10.87	10.62	10.88	16,593,012	10.797	1.87%
2021-11-18	16.06	16.06	16.08	16.00	16.32	12,268,943	197,880,660	16.129	10.67	10.67	10.68	10.63	10.84	18,469,284	10.714	-0.86%
2021-11-17	16.20	16.16	16.20	16.08	16.34	9,512,749	154,025,875	16.192	10.76	10.73	10.76	10.68	10.85	14,320,195	10.756	-0.25%
2021-11-16	16.24	16.18	16.24	16.02	16.26	10,547,052	170,377,927	16.154	10.79	10.75	10.79	10.64	10.80	15,877,203	10.731	0.62%
2021-11-15	16.14	16.14	16.18	16.02	16.28	10,568,902	170,565,653	16.138	10.72	10.72	10.75	10.64	10.81	15,910,095	10.721	-0.98%
2021-11-12	16.30	16.28	16.30	16.16	16.54	8,042,387	131,081,567	16.299	10.83	10.81	10.83	10.73	10.99	12,106,758	10.827	-1.09%
2021-11-11	16.48	16.48	16.50	16.00	16.54	17,661,684	289,880,338	16.413	10.95	10.95	10.96	10.63	10.99	26,587,348	10.903	1.85%
2021-11-10	16.18	16.16	16.18	15.74	16.24	25,498,503	407,039,775	15.963	10.75	10.73	10.75	10.46	10.79	38,384,651	10.604	-0.12%
2021-11-09	16.20	16.20	16.22	16.12	16.68	14,652,469	237,848,273	16.233	10.76	10.76	10.77	10.71	11.08	22,057,370	10.783	-2.41%
2021-11-08	16.60	16.58	16.60	16.20	16.66	16,256,677	268,320,792	16.505	11.03	11.01	11.03	10.76	11.07	24,472,294	10.964	2.85%
2021-11-05	16.14	16.14	16.16	16.10	16.70	26,435,558	429,672,322	16.254	10.72	10.72	10.73	10.70	11.09	39,795,264	10.797	-3.35%
2021-11-04	16.70	16.68	16.70	16.54	16.88	8,995,087	149,811,458	16.655	11.09	11.08	11.09	10.99	11.21	13,540,923	11.064	-0.95%
2021-11-03	16.86	16.80	16.86	16.48	17.04	21,849,978	367,105,728	16.801	11.20	11.16	11.20	10.95	11.32	32,892,275	11.161	2.31%
2021-11-02	16.48	16.48	16.50	16.30	17.04	20,048,564	331,027,320	16.511	10.95	10.95	10.96	10.83	11.32	30,180,483	10.968	-2.60%
2021-11-01	16.92	16.90	16.94	16.56	17.04	20,434,976	343,885,952	16.828	11.24	11.23	11.25	11.00	11.32	30,762,175	11.179	0.95%
2021-10-29	16.76	16.76	16.80	16.54	17.10	26,299,773	441,426,846	16.784	11.13	11.13	11.16	10.99	11.36	39,590,858	11.150	0.00%
2021-10-28	16.76	16.74	16.76	16.06	16.82	67,354,736	1,105,086,562	16.407	11.13	11.12	11.13	10.67	11.17	101,393,718	10.899	0.84%
2021-10-27	16.62	16.62	16.64	16.58	17.40	72,396,716	1,219,107,345	16.839	11.04	11.04	11.05	11.01	11.56	108,983,757	11.186	-4.92%
2021-10-26	17.48	17.48	17.50	17.42	18.02	36,438,572	640,809,762	17.586	11.61	11.61	11.63	11.57	11.97	54,853,489	11.682	-3.00%
2021-10-25	18.02	18.02	18.04	17.66	18.28	31,552,621	570,059,087	18.067	11.97	11.97	11.98	11.73	12.14	47,498,331	12.002	0.90%
2021-10-22	17.86	17.86	17.88	17.80	18.70	33,806,708	611,137,662	18.077	11.86	11.86	11.88	11.82	12.42	50,891,563	12.009	-4.08%
2021-10-21	18.62	18.60	18.62	18.00	18.74	35,472,411	658,974,797	18.577	12.37	12.36	12.37	11.96	12.45	53,399,061	12.341	3.22%
2021-10-20	18.04	18.04	18.06	17.16	18.22	60,683,901	1,080,400,346	17.804	11.98	11.98	12.00	11.40	12.10	91,351,651	11.827	-3.01%
2021-10-19	18.60	18.58	18.60	18.54	19.36	38,862,460	735,430,846	18.924	12.36	12.34	12.36	12.32	12.86	58,502,335	12.571	-2.52%
2021-10-18	19.08	19.04	19.08	18.20	19.12	46,024,047	865,776,524	18.811	12.67	12.65	12.67	12.09	12.70	69,283,164	12.496	6.24%
2021-10-15	17.96	17.96	17.98	17.60	18.24	48,708,396	872,124,039	17.905	11.93	11.93	11.94	11.69	12.12	73,324,099	11.894	-2.07%
2021-10-12	18.34	18.34	18.36	17.92	18.98	37,722,100	692,030,610	18.345	12.18	12.18	12.20	11.90	12.61	56,785,672	12.187	1.10%
2021-10-11	18.14	18.12	18.14	17.72	18.34	25,276,193	457,601,239	18.104	12.05	12.04	12.05	11.77	12.18	38,049,992	12.026	3.89%
2021-10-08	17.46	17.46	17.48	17.42	18.78	48,287,945	857,615,112	17.760	11.60	11.60	11.61	11.57	12.48	72,691,166	11.798	-6.53%
2021-10-07	18.68	18.68	18.72	18.50	18.90	12,015,943	224,597,681	18.692	12.41	12.41	12.44	12.29	12.56	18,088,426	12.417	-1.06%
2021-10-06	18.88	18.86	18.88	18.48	19.14	23,659,290	445,247,093	18.819	12.54	12.53	12.54	12.28	12.71	35,615,957	12.501	0.32%
2021-10-05	18.82	18.80	18.82	18.32	18.94	22,532,185	422,532,561	18.752	12.50	12.49	12.50	12.17	12.58	33,919,248	12.457	2.39%
2021-10-04	18.38	18.36	18.38	18.12	18.48	19,088,117	349,890,242	18.330	12.21	12.20	12.21	12.04	12.28	28,734,656	12.177	0.88%
2021-09-30	18.22	18.20	18.22	17.62	18.28	21,323,216	383,943,808	18.006	12.10	12.09	12.10	11.70	12.14	32,099,304	11.961	3.76%
2021-09-29	17.56	17.54	17.56	17.42	18.50	31,509,607	562,838,873	17.862	11.66	11.65	11.66	11.57	12.29	47,433,579	11.866	-2.98%
2021-09-28	18.10	18.10	18.12	16.70	18.18	48,271,476	853,964,423	17.691	12.02	12.02	12.04	11.09	12.08	72,666,374	11.752	7.48%
2021-09-27	16.84	16.82	16.84	16.66	17.32	34,190,945	578,792,724	16.928	11.19	11.17	11.19	11.07	11.51	51,469,982	11.245	0.48%
2021-09-24	16.76	16.74	16.76	16.64	17.68	37,869,665	646,879,734	17.082	11.13	11.12	11.13	11.05	11.74	57,007,812	11.347	-5.20%
2021-09-23	17.68	17.66	17.68	17.28	18.66	77,055,921	1,375,610,533	17.852	11.74	11.73	11.74	11.48	12.40	115,997,579	11.859	2.55%
2021-09-21	17.24	17.22	17.24	16.50	17.28	10,700,616	181,759,303	16.986	11.45	11.44	11.45	10.96	11.48	16,108,373	11.284	1.17%
2021-09-20	17.04	17.04	17.06	16.72	17.54	22,977,551	389,977,016	16.972	11.32	11.32	11.33	11.11	11.65	34,589,688	11.274	-3.07%
2021-09-17	17.58	17.58	17.60	17.20	18.06	29,635,882	522,116,345	17.618	11.68	11.68	11.69	11.43	12.00	44,612,932	11.703	-3.30%
2021-09-16	18.18	18.16	18.18	17.88	19.30	25,846,920	474,912,751	18.374	12.08	12.06	12.08	11.88	12.82	38,909,147	12.206	-1.84%
2021-09-15	18.52	18.52	18.54	18.26	18.76	23,936,638	442,805,718	18.499	12.30	12.30	12.32	12.13	12.46	36,033,468	12.289	-0.32%
2021-09-14	18.58	18.58	18.60	18.46	19.16	35,881,288	674,330,152	18.793	12.34	12.34	12.36	12.26	12.73	54,014,571	12.484	-2.62%
2021-09-13	19.08	19.04	19.08	18.12	19.16	41,034,884	775,518,803	18.899	12.67	12.65	12.67	12.04	12.73	61,772,634	12.554	3.81%
2021-09-10	18.38	18.28	18.38	18.08	18.88	41,143,638	758,650,963	18.439	12.21	12.14	12.21	12.01	12.54	61,936,349	12.249	-0.43%
2021-09-09	18.46	18.46	18.48	17.94	19.36	109,984,224	2,056,864,615	18.701	12.26	12.26	12.28	11.92	12.86	165,566,819	12.423	2.56%
2021-09-08	18.00	17.98	18.00	17.80	18.30	30,513,825	549,620,392	18.012	11.96	11.94	11.96	11.82	12.16	45,934,560	11.965	-0.55%
2021-09-07	18.10	18.08	18.10	17.62	18.14	24,406,969	438,593,329	17.970	12.02	12.01	12.02	11.70	12.05	36,741,489	11.937	1.80%
2021-09-06	17.78	17.76	17.78	17.30	17.82	40,489,531	715,014,321	17.659	11.81	11.80	11.81	11.49	11.84	60,951,676	11.731	3.13%
2021-09-03	17.24	17.22	17.24	16.92	17.48	35,459,564	610,017,153	17.203	11.45	11.44	11.45	11.24	11.61	53,379,721	11.428	1.53%
2021-09-02	16.98	16.96	16.98	16.56	17.24	36,704,903	620,954,146	16.917	11.28	11.27	11.28	11.00	11.45	55,254,416	11.238	1.07%
2021-09-01	16.80	16.76	16.80	16.58	17.54	30,119,043	507,554,656	16.852	11.16	11.13	11.16	11.01	11.65	45,340,267	11.194	-2.44%
2021-08-31	17.22	17.22	17.24	16.32	17.22	53,437,059	903,607,812	16.910	11.44	11.44	11.45	10.84	11.44	80,442,481	11.233	5.13%
2021-08-30	16.38	16.38	16.40	16.00	16.54	27,718,173	452,526,758	16.326	10.88	10.88	10.89	10.63	10.99	41,726,073	10.845	1.74%
2021-08-27	16.10	16.08	16.10	15.76	16.10	15,773,555	252,595,416	16.014	10.70	10.68	10.70	10.47	10.70	23,745,017	10.638	1.00%
2021-08-26	15.94	15.90	15.94	15.66	16.18	19,541,763	310,899,999	15.910	10.59	10.56	10.59	10.40	10.75	29,417,560	10.569	0.00%
2021-08-25	15.94	15.92	15.94	15.54	15.96	16,114,521	253,647,547	15.740	10.59	10.58	10.59	10.32	10.60	24,258,297	10.456	2.57%
2021-08-24	15.54	15.54	15.56	15.42	15.76	11,793,871	183,184,200	15.532	10.32	10.32	10.34	10.24	10.47	17,754,125	10.318	0.65%
2021-08-23	15.44	15.44	15.46	14.92	15.48	25,820,689	395,907,764	15.333	10.26	10.26	10.27	9.911	10.28	38,869,659	10.186	4.18%
2021-08-20	14.82	14.80	14.82	14.68	15.20	20,372,699	302,454,372	14.846	9.845	9.831	9.845	9.752	10.10	30,668,425	9.8621	-1.98%
2021-08-19	15.12	15.08	15.12	14.92	15.32	14,024,377	211,632,221	15.090	10.04	10.02	10.04	9.911	10.18	21,111,859	10.024	-1.31%
2021-08-18	15.32	15.32	15.34	15.30	15.60	11,259,699	173,520,018	15.411	10.18	10.18	10.19	10.16	10.36	16,950,000	10.237	-0.39%
2021-08-17	15.38	15.36	15.38	15.30	15.76	20,018,234	311,098,953	15.541	10.22	10.20	10.22	10.16	10.47	30,134,825	10.324	-1.91%
2021-08-16	15.68	15.64	15.68	15.48	15.80	13,093,000	205,234,602	15.675	10.42	10.39	10.42	10.28	10.50	19,709,794	10.413	1.55%
2021-08-13	15.44	15.42	15.44	15.32	15.54	6,248,513	96,542,477	15.450	10.26	10.24	10.26	10.18	10.32	9,406,316	10.264	-0.26%
2021-08-12	15.48	15.46	15.48	15.38	15.66	18,689,080	289,744,300	15.503	10.28	10.27	10.28	10.22	10.40	28,133,958	10.299	0.52%
2021-08-11	15.40	15.40	15.42	15.20	15.44	18,397,534	282,640,456	15.363	10.23	10.23	10.24	10.10	10.26	27,695,074	10.205	0.92%
2021-08-10	15.26	15.24	15.26	15.06	15.30	18,350,140	278,931,957	15.201	10.14	10.12	10.14	10.00	10.16	27,623,728	10.098	0.53%
2021-08-09	15.18	15.16	15.18	14.96	15.26	18,416,313	279,159,781	15.158	10.08	10.07	10.08	9.938	10.14	27,723,343	10.069	0.80%
2021-08-06	15.06	15.06	15.08	14.88	15.12	13,355,009	200,771,736	15.033	10.00	10.00	10.02	9.885	10.04	20,104,214	9.9865	0.40%
2021-08-05	15.00	14.98	15.00	14.90	15.22	11,558,539	173,355,747	14.998	9.964	9.951	9.964	9.898	10.11	17,399,864	9.9631	0.00%
2021-08-04	15.00	14.98	15.00	14.78	15.16	15,296,289	230,394,875	15.062	9.964	9.951	9.964	9.818	10.07	23,026,556	10.006	0.94%
2021-08-03	14.86	14.84	14.86	14.60	15.12	12,771,950	188,811,559	14.783	9.871	9.858	9.871	9.699	10.04	19,226,495	9.8204	-0.27%
2021-08-02	14.90	14.88	14.90	14.30	14.90	20,465,760	299,516,375	14.635	9.898	9.885	9.898	9.499	9.898	30,808,516	9.7219	1.36%
2021-07-30	14.70	14.70	14.72	14.64	15.08	28,463,109	423,039,649	14.863	9.765	9.765	9.778	9.725	10.02	42,847,476	9.8732	-0.14%
2021-07-29	14.72	14.72	14.74	14.52	14.80	22,175,362	324,636,391	14.640	9.778	9.778	9.792	9.645	9.831	33,382,098	9.7249	1.24%
2021-07-28	14.54	14.52	14.54	14.36	14.82	16,824,144	243,834,854	14.493	9.659	9.645	9.659	9.539	9.845	25,326,541	9.6276	0.00%
2021-07-27	14.54	14.52	14.54	14.34	15.20	20,935,222	309,290,327	14.774	9.659	9.645	9.659	9.526	10.10	31,515,230	9.8140	-1.89%
2021-07-26	14.82	14.82	14.84	14.76	15.20	15,944,683	237,475,287	14.894	9.845	9.845	9.858	9.805	10.10	24,002,628	9.8937	-2.11%
2021-07-23	15.14	15.14	15.16	15.10	15.46	17,664,651	270,017,254	15.286	10.06	10.06	10.07	10.03	10.27	26,591,814	10.154	0.80%
2021-07-22	15.02	15.02	15.04	14.86	15.14	20,057,823	301,152,248	15.014	9.978	9.978	9.991	9.871	10.06	30,194,421	9.9738	1.35%
2021-07-21	14.82	14.82	14.84	14.74	15.14	10,727,717	159,187,672	14.839	9.845	9.845	9.858	9.792	10.06	16,149,170	9.8573	-1.33%
2021-07-20	15.02	15.02	15.04	14.92	15.14	15,415,901	231,424,149	15.012	9.978	9.978	9.991	9.911	10.06	23,206,616	9.9723	-1.44%
2021-07-19	15.24	15.22	15.24	15.08	15.42	13,808,989	209,958,626	15.204	10.12	10.11	10.12	10.02	10.24	20,787,621	10.100	0.00%
2021-07-16	15.24	15.24	15.26	15.20	15.48	14,621,058	224,489,412	15.354	10.12	10.12	10.14	10.10	10.28	22,010,084	10.199	0.13%
2021-07-15	15.22	15.20	15.22	15.08	15.30	12,609,294	191,680,097	15.201	10.11	10.10	10.11	10.02	10.16	18,981,638	10.098	0.13%
2021-07-14	15.20	15.18	15.20	14.90	15.34	17,428,500	265,105,932	15.211	10.10	10.08	10.10	9.898	10.19	26,236,320	10.105	1.33%
2021-07-13	15.00	14.98	15.00	14.74	15.06	10,506,721	156,704,594	14.915	9.964	9.951	9.964	9.792	10.00	15,816,490	9.9077	1.76%
2021-07-12	14.74	14.70	14.74	14.68	15.18	24,595,390	365,342,920	14.854	9.792	9.765	9.792	9.752	10.08	37,025,133	9.8674	-1.21%
2021-07-09	14.92	14.90	14.92	14.78	15.06	21,655,640	321,831,804	14.861	9.911	9.898	9.911	9.818	10.00	32,599,725	9.8722	0.00%
2021-07-08	14.92	14.90	14.92	14.86	15.30	21,882,087	328,471,945	15.011	9.911	9.898	9.911	9.871	10.16	32,940,611	9.9716	-2.61%
2021-07-07	15.32	15.30	15.32	15.12	15.36	11,563,383	176,527,884	15.266	10.18	10.16	10.18	10.04	10.20	17,407,156	10.141	0.52%
2021-07-06	15.24	15.24	15.26	15.24	15.64	11,618,477	178,598,884	15.372	10.12	10.12	10.14	10.12	10.39	17,490,093	10.211	-1.17%
2021-07-05	15.42	15.40	15.42	15.06	15.46	41,831,046	637,975,170	15.251	10.24	10.23	10.24	10.00	10.27	62,971,151	10.131	3.21%
2021-07-02	14.94	14.92	14.94	14.92	15.30	35,800,566	538,564,652	15.043	9.924	9.911	9.924	9.911	10.16	53,893,055	9.9932	-1.84%
2021-06-30	15.22	15.20	15.22	15.22	15.62	31,307,857	481,106,293	15.367	10.11	10.10	10.11	10.11	10.38	47,129,871	10.208	1.72%
2021-06-29	17.12	17.12	17.14	17.04	17.38	34,077,912	585,974,372	17.195	9.940	9.940	9.951	9.893	10.09	58,696,076	9.9832	-1.04%
2021-06-28	17.30	17.30	17.32	17.18	17.62	37,512,118	650,803,896	17.349	10.04	10.04	10.06	9.974	10.23	64,611,181	10.073	-3.24%
2021-06-25	17.88	17.86	17.88	17.44	17.88	24,979,466	442,737,210	17.724	10.38	10.37	10.38	10.13	10.38	43,024,838	10.290	2.05%
2021-06-24	17.52	17.52	17.54	17.22	17.56	22,131,918	385,725,617	17.428	10.17	10.17	10.18	9.998	10.20	38,120,198	10.119	0.92%
2021-06-23	17.36	17.34	17.36	16.96	17.40	25,882,750	446,158,296	17.238	10.08	10.07	10.08	9.847	10.10	44,580,662	10.008	2.48%
2021-06-22	16.94	16.94	16.96	16.90	17.06	16,467,060	279,466,815	16.971	9.835	9.835	9.847	9.812	9.905	28,363,000	9.8532	0.36%
2021-06-21	16.88	16.88	16.90	16.72	17.00	18,762,587	316,700,015	16.879	9.800	9.800	9.812	9.707	9.870	32,316,834	9.7998	-0.35%
2021-06-18	16.94	16.92	16.94	16.84	17.54	42,722,489	727,808,469	17.036	9.835	9.823	9.835	9.777	10.18	73,585,567	9.8906	-3.20%
2021-06-17	17.50	17.48	17.50	17.42	17.70	12,010,151	210,628,165	17.538	10.16	10.15	10.16	10.11	10.28	20,686,383	10.182	-0.23%
2021-06-16	17.54	17.52	17.54	17.42	17.74	16,748,898	294,255,755	17.569	10.18	10.17	10.18	10.11	10.30	28,848,440	10.200	0.00%
2021-06-15	17.54	17.54	17.56	17.36	17.90	17,527,429	307,633,600	17.552	10.18	10.18	10.20	10.08	10.39	30,189,388	10.190	-0.68%
2021-06-11	17.66	17.64	17.66	17.44	17.68	15,294,112	269,098,582	17.595	10.25	10.24	10.25	10.13	10.26	26,342,704	10.215	1.03%
2021-06-10	17.48	17.46	17.48	17.42	17.64	16,703,514	292,513,356	17.512	10.15	10.14	10.15	10.11	10.24	28,770,270	10.167	-0.23%
2021-06-09	17.52	17.50	17.52	17.32	17.78	20,276,130	355,574,449	17.537	10.17	10.16	10.17	10.06	10.32	34,923,773	10.181	1.15%
2021-06-08	17.32	17.32	17.34	17.26	17.50	16,116,166	279,448,501	17.340	10.06	10.06	10.07	10.02	10.16	27,758,617	10.067	-0.80%
2021-06-07	17.46	17.44	17.46	17.40	17.64	7,801,980	136,553,636	17.502	10.14	10.13	10.14	10.10	10.24	13,438,195	10.162	0.34%
2021-06-04	17.40	17.40	17.42	17.20	17.56	12,665,633	220,543,662	17.413	10.10	10.10	10.11	9.986	10.20	21,815,390	10.110	-0.91%
2021-06-03	17.56	17.54	17.56	17.44	17.76	15,136,883	265,929,261	17.568	10.20	10.18	10.20	10.13	10.31	26,071,892	10.200	0.46%
2021-06-02	17.48	17.46	17.48	17.38	17.72	12,249,017	214,498,045	17.511	10.15	10.14	10.15	10.09	10.29	21,097,808	10.167	0.00%
2021-06-01	17.48	17.48	17.50	17.22	17.60	15,106,654	263,279,233	17.428	10.15	10.15	10.16	9.998	10.22	26,019,825	10.118	-0.57%
2021-05-31	17.58	17.56	17.58	17.04	17.62	19,291,081	336,281,930	17.432	10.21	10.20	10.21	9.893	10.23	33,227,117	10.121	2.57%
2021-05-28	17.14	17.14	17.16	16.98	17.24	15,791,626	270,759,271	17.146	9.951	9.951	9.963	9.858	10.01	27,199,627	9.9545	0.94%
2021-05-27	16.98	16.98	17.00	16.90	17.10	16,321,323	277,245,016	16.987	9.858	9.858	9.870	9.812	9.928	28,111,981	9.8622	-0.12%
2021-05-26	17.00	17.00	17.02	16.98	17.28	12,377,516	211,657,705	17.100	9.870	9.870	9.882	9.858	10.03	21,319,135	9.9281	-1.16%
2021-05-25	17.20	17.20	17.22	16.80	17.24	17,959,593	306,616,447	17.073	9.986	9.986	9.998	9.754	10.01	30,933,751	9.9120	1.53%
2021-05-24	16.94	16.92	16.94	16.86	17.10	13,454,988	228,109,905	16.954	9.835	9.823	9.835	9.789	9.928	23,174,982	9.8429	-0.70%
2021-05-21	17.06	17.06	17.08	16.70	17.08	18,603,017	314,504,940	16.906	9.905	9.905	9.916	9.696	9.916	32,041,990	9.8154	1.31%
2021-05-20	16.84	16.82	16.84	16.72	17.26	44,062,399	741,329,221	16.825	9.777	9.765	9.777	9.707	10.02	75,893,439	9.7680	-4.86%
2021-05-18	17.70	17.70	17.72	17.40	17.72	13,601,173	239,475,355	17.607	10.28	10.28	10.29	10.10	10.29	23,426,772	10.222	2.19%
2021-05-17	17.32	17.30	17.34	17.12	17.86	25,443,920	443,688,707	17.438	10.06	10.04	10.07	9.940	10.37	43,824,817	10.124	0.58%
2021-05-14	17.22	17.20	17.22	17.04	17.54	23,120,025	398,099,596	17.219	9.998	9.986	9.998	9.893	10.18	39,822,121	9.9969	-0.12%
2021-05-13	17.24	17.24	17.26	17.24	17.82	27,534,837	480,574,096	17.453	10.01	10.01	10.02	10.01	10.35	47,426,230	10.133	-4.65%
2021-05-12	18.08	18.06	18.08	17.76	18.18	16,341,281	293,399,410	17.954	10.50	10.49	10.50	10.31	10.55	28,146,357	10.424	1.57%
2021-05-11	17.80	17.80	17.82	17.42	18.10	32,592,857	578,523,773	17.750	10.33	10.33	10.35	10.11	10.51	56,138,205	10.305	-1.98%
2021-05-10	18.16	18.14	18.16	17.40	18.32	57,270,276	1,031,647,968	18.014	10.54	10.53	10.54	10.10	10.64	98,642,795	10.458	5.58%
2021-05-07	17.20	17.20	17.22	16.86	17.28	32,530,049	556,773,802	17.116	9.986	9.986	9.998	9.789	10.03	56,030,024	9.9371	1.30%
2021-05-06	16.98	16.96	16.98	16.50	17.00	36,982,277	623,299,392	16.854	9.858	9.847	9.858	9.580	9.870	63,698,578	9.7851	3.03%
2021-05-05	16.48	16.48	16.50	16.36	16.62	8,408,896	139,033,141	16.534	9.568	9.568	9.580	9.498	9.649	14,483,552	9.5994	0.73%
2021-05-04	16.36	16.36	16.38	16.20	16.50	7,744,913	126,787,648	16.370	9.498	9.498	9.510	9.405	9.580	13,339,902	9.5044	0.99%
2021-05-03	16.20	16.18	16.20	16.06	16.26	5,386,548	87,152,114	16.180	9.405	9.394	9.405	9.324	9.440	9,277,835	9.3936	0.00%
2021-04-30	16.20	16.20	16.22	16.18	16.58	12,560,514	204,552,880	16.285	9.405	9.405	9.417	9.394	9.626	21,634,333	9.4550	-2.29%
2021-04-29	16.58	16.56	16.58	16.12	16.72	20,099,931	331,982,672	16.517	9.626	9.614	9.626	9.359	9.707	34,620,287	9.5893	2.35%
2021-04-28	16.20	16.20	16.22	16.06	16.38	15,032,257	244,001,212	16.232	9.405	9.405	9.417	9.324	9.510	25,891,683	9.4239	0.50%
2021-04-27	16.12	16.10	16.12	16.02	16.28	17,083,325	275,509,291	16.127	9.359	9.347	9.359	9.301	9.452	29,424,460	9.3633	-0.49%
2021-04-26	16.20	16.20	16.22	16.16	16.52	25,422,162	413,972,129	16.284	9.405	9.405	9.417	9.382	9.591	43,787,341	9.4542	-2.06%
2021-04-23	16.54	16.52	16.54	16.26	16.56	17,539,864	287,553,413	16.394	9.603	9.591	9.603	9.440	9.614	30,210,806	9.5182	-0.12%
2021-04-22	16.56	16.54	16.56	16.36	16.68	19,027,957	315,015,719	16.555	9.614	9.603	9.614	9.498	9.684	32,773,910	9.6118	1.22%
2021-04-21	16.36	16.34	16.36	16.14	16.40	14,821,047	241,223,602	16.276	9.498	9.487	9.498	9.371	9.522	25,527,893	9.4494	-0.61%
2021-04-20	16.46	16.44	16.46	16.26	16.52	14,325,643	235,037,612	16.407	9.556	9.545	9.556	9.440	9.591	24,674,605	9.5255	-0.12%
2021-04-19	16.48	16.48	16.50	16.46	16.70	17,900,412	296,071,705	16.540	9.568	9.568	9.580	9.556	9.696	30,831,817	9.6028	-0.72%
2021-04-16	16.60	16.60	16.62	16.34	16.80	26,195,840	435,376,840	16.620	9.638	9.638	9.649	9.487	9.754	45,119,930	9.6493	1.34%
2021-04-15	16.38	16.36	16.38	16.26	16.64	16,337,862	268,169,572	16.414	9.510	9.498	9.510	9.440	9.661	28,140,468	9.5297	-0.24%
2021-04-14	16.42	16.42	16.44	16.04	16.48	32,655,539	532,501,524	16.307	9.533	9.533	9.545	9.313	9.568	56,246,169	9.4673	2.50%
2021-04-13	16.02	16.02	16.04	15.86	16.10	17,691,094	283,415,156	16.020	9.301	9.301	9.313	9.208	9.347	30,471,286	9.3011	0.00%
2021-04-12	16.02	16.02	16.04	15.92	16.18	16,380,871	262,522,632	16.026	9.301	9.301	9.313	9.243	9.394	28,214,547	9.3045	0.13%
2021-04-09	16.00	16.00	16.04	15.90	16.16	24,786,905	397,424,175	16.034	9.289	9.289	9.313	9.231	9.382	42,693,169	9.3088	0.63%
2021-04-08	15.90	15.90	15.92	15.90	16.20	24,361,071	389,198,398	15.976	9.231	9.231	9.243	9.231	9.405	41,959,709	9.2755	-0.25%
2021-04-07	15.94	15.92	15.94	15.82	16.02	24,309,185	386,913,313	15.916	9.254	9.243	9.254	9.185	9.301	41,870,340	9.2407	-0.50%
2021-04-01	16.02	16.00	16.02	15.86	16.12	25,783,181	412,150,707	15.985	9.301	9.289	9.301	9.208	9.359	44,409,163	9.2808	0.00%
2021-03-31	16.02	16.00	16.02	15.60	16.04	44,669,937	706,184,724	15.809	9.301	9.289	9.301	9.057	9.313	76,939,867	9.1784	0.50%
2021-03-30	15.94	15.94	15.96	15.84	16.10	30,058,584	479,333,702	15.947	9.254	9.254	9.266	9.196	9.347	51,773,152	9.2583	-0.38%
2021-03-29	16.00	16.00	16.02	15.60	16.30	139,471,572	2,229,499,493	15.985	9.289	9.289	9.301	9.057	9.463	240,226,983	9.2808	10.34%
2021-03-26	14.50	14.48	14.50	14.34	14.56	17,148,730	247,767,707	14.448	8.418	8.407	8.418	8.326	8.453	29,537,114	8.3884	0.69%
2021-03-25	14.40	14.38	14.40	14.22	14.46	17,640,370	253,073,908	14.346	8.360	8.349	8.360	8.256	8.395	30,383,918	8.3292	0.70%
2021-03-24	14.30	14.28	14.30	14.26	14.44	20,194,006	289,402,962	14.331	8.302	8.291	8.302	8.279	8.384	34,782,322	8.3204	-1.52%
2021-03-23	14.52	14.52	14.54	14.44	14.90	22,128,365	322,118,268	14.557	8.430	8.430	8.442	8.384	8.651	38,114,078	8.4514	-1.89%
2021-03-22	14.80	14.80	14.82	14.62	14.98	21,107,009	313,311,056	14.844	8.593	8.593	8.604	8.488	8.697	36,354,886	8.6181	1.23%
2021-03-19	14.62	14.60	14.62	14.52	14.88	28,050,447	410,709,829	14.642	8.488	8.477	8.488	8.430	8.639	48,314,321	8.5008	-1.88%
2021-03-18	14.90	14.88	14.90	14.76	15.04	15,161,434	225,425,401	14.868	8.651	8.639	8.651	8.569	8.732	26,114,179	8.6323	-0.53%
2021-03-17	14.98	14.96	14.98	14.72	15.00	14,409,506	214,362,299	14.876	8.697	8.686	8.697	8.546	8.709	24,819,052	8.6370	0.00%
2021-03-16	14.98	14.96	14.98	14.76	15.08	13,173,985	196,294,843	14.900	8.697	8.686	8.697	8.569	8.755	22,690,980	8.6508	-0.13%
2021-03-15	15.00	15.00	15.02	14.72	15.10	22,012,006	329,727,277	14.979	8.709	8.709	8.720	8.546	8.767	37,913,660	8.6968	2.32%
2021-03-12	14.66	14.66	14.68	14.50	15.00	28,048,928	413,718,838	14.750	8.511	8.511	8.523	8.418	8.709	48,311,704	8.5635	0.55%
2021-03-11	14.58	14.58	14.60	14.34	14.62	19,253,239	279,864,869	14.536	8.465	8.465	8.477	8.326	8.488	33,161,937	8.4393	1.82%
2021-03-10	14.32	14.32	14.36	14.22	14.62	31,109,428	447,031,748	14.370	8.314	8.314	8.337	8.256	8.488	53,583,135	8.3428	-1.24%
2021-03-09	14.50	14.50	14.52	14.44	14.82	35,163,544	512,617,879	14.578	8.418	8.418	8.430	8.384	8.604	60,565,977	8.4638	-1.63%
2021-03-08	14.74	14.72	14.74	14.68	15.18	30,021,990	447,270,205	14.898	8.558	8.546	8.558	8.523	8.813	51,710,123	8.6496	-0.41%
2021-03-05	14.80	14.80	14.84	14.80	15.06	30,318,531	451,401,978	14.889	8.593	8.593	8.616	8.593	8.744	52,220,887	8.6441	-1.07%
2021-03-04	14.96	14.94	14.96	14.82	15.14	24,920,293	372,638,802	14.953	8.686	8.674	8.686	8.604	8.790	42,922,918	8.6816	-0.66%
2021-03-03	15.06	15.06	15.08	14.82	15.16	27,041,107	405,878,120	15.010	8.744	8.744	8.755	8.604	8.802	46,575,825	8.7144	2.45%
2021-03-02	14.70	14.68	14.70	14.62	15.24	34,019,921	504,642,695	14.834	8.535	8.523	8.535	8.488	8.848	58,596,192	8.6122	-0.94%
2021-03-01	14.84	14.84	14.88	14.58	15.02	22,141,290	328,282,986	14.827	8.616	8.616	8.639	8.465	8.720	38,136,340	8.6081	0.68%
2021-02-26	14.74	14.74	14.76	14.68	15.18	33,845,134	502,139,853	14.836	8.558	8.558	8.569	8.523	8.813	58,295,137	8.6138	-3.03%
2021-02-25	15.20	15.20	15.22	14.98	15.44	30,983,706	472,613,425	15.254	8.825	8.825	8.836	8.697	8.964	53,366,590	8.8560	2.15%
2021-02-24	14.88	14.88	14.90	14.80	15.44	31,075,724	466,681,103	15.018	8.639	8.639	8.651	8.593	8.964	53,525,083	8.7189	-1.85%
2021-02-23	15.16	15.16	15.18	15.06	15.86	43,243,140	664,562,381	15.368	8.802	8.802	8.813	8.744	9.208	74,482,340	8.9224	-2.45%
2021-02-22	15.54	15.52	15.54	15.22	16.00	73,269,948	1,143,989,804	15.613	9.022	9.011	9.022	8.836	9.289	126,200,761	9.0648	4.16%
2021-02-19	14.92	14.90	14.92	14.64	15.00	32,186,215	477,799,624	14.845	8.662	8.651	8.662	8.500	8.709	55,437,802	8.6187	0.27%
2021-02-18	14.88	14.86	14.88	14.34	14.98	41,310,632	610,247,579	14.772	8.639	8.627	8.639	8.326	8.697	71,153,772	8.5765	1.92%
2021-02-17	14.60	14.60	14.62	14.34	14.76	14,449,690	210,481,945	14.567	8.477	8.477	8.488	8.326	8.569	24,888,265	8.4571	1.25%
2021-02-16	14.42	14.42	14.44	14.18	14.64	28,049,206	404,941,518	14.437	8.372	8.372	8.384	8.233	8.500	48,312,183	8.3818	2.85%
2021-02-11	14.02	13.98	14.02	13.90	14.08	3,844,402	53,780,839	13.989	8.140	8.117	8.140	8.070	8.175	6,621,630	8.1220	0.29%
2021-02-10	13.98	13.96	13.98	13.90	14.16	13,459,444	188,650,276	14.016	8.117	8.105	8.117	8.070	8.221	23,182,657	8.1376	0.00%
2021-02-09	13.98	13.98	14.00	13.74	14.10	14,112,075	196,582,759	13.930	8.117	8.117	8.128	7.977	8.186	24,306,754	8.0876	0.87%
2021-02-08	13.86	13.86	13.88	13.64	13.96	27,819,965	384,396,943	13.817	8.047	8.047	8.058	7.919	8.105	47,917,337	8.0221	-0.14%
2021-02-05	13.88	13.88	13.90	13.80	14.18	23,845,606	331,541,258	13.904	8.058	8.058	8.070	8.012	8.233	41,071,868	8.0722	-1.00%
2021-02-04	14.02	14.00	14.02	13.86	14.24	27,235,544	381,642,257	14.013	8.140	8.128	8.140	8.047	8.267	46,910,725	8.1355	-0.28%
2021-02-03	14.06	14.06	14.08	13.92	14.18	19,091,043	268,187,099	14.048	8.163	8.163	8.175	8.082	8.233	32,882,570	8.1559	-0.28%
2021-02-02	14.10	14.10	14.12	14.06	14.50	20,607,932	292,445,337	14.191	8.186	8.186	8.198	8.163	8.418	35,495,272	8.2390	-1.12%
2021-02-01	14.26	14.26	14.28	13.88	14.30	33,832,769	478,298,704	14.137	8.279	8.279	8.291	8.058	8.302	58,273,840	8.2078	-0.83%
2021-01-29	14.38	14.38	14.44	14.20	14.64	30,076,944	432,523,309	14.381	8.349	8.349	8.384	8.244	8.500	51,804,776	8.3491	-1.10%
2021-01-28	14.54	14.52	14.54	14.44	14.78	21,776,792	317,350,031	14.573	8.442	8.430	8.442	8.384	8.581	37,508,526	8.4607	-2.02%
2021-01-27	14.84	14.82	14.84	14.78	15.12	19,460,745	289,602,777	14.881	8.616	8.604	8.616	8.581	8.778	33,519,347	8.6399	0.00%
2021-01-26	14.84	14.82	14.84	14.74	15.24	34,810,086	519,083,663	14.912	8.616	8.604	8.616	8.558	8.848	59,957,179	8.6576	-1.85%
2021-01-25	15.12	15.12	15.16	14.94	15.38	30,169,684	455,171,458	15.087	8.778	8.778	8.802	8.674	8.929	51,964,512	8.7593	-1.56%
2021-01-22	15.36	15.34	15.36	15.26	15.98	30,397,931	468,466,193	15.411	8.918	8.906	8.918	8.860	9.278	52,357,646	8.9474	-3.15%
2021-01-21	15.86	15.84	15.86	15.68	16.12	24,524,348	391,117,634	15.948	9.208	9.196	9.208	9.104	9.359	42,240,939	9.2592	1.02%
2021-01-20	15.70	15.68	15.70	15.48	16.00	33,110,694	519,211,275	15.681	9.115	9.104	9.115	8.987	9.289	57,030,132	9.1042	-1.75%
2021-01-19	15.98	15.98	16.00	15.72	16.32	36,564,616	585,250,594	16.006	9.278	9.278	9.289	9.127	9.475	62,979,195	9.2928	0.00%
2021-01-18	15.98	15.96	15.98	15.52	16.08	30,712,936	487,864,017	15.885	9.278	9.266	9.278	9.011	9.336	52,900,214	9.2223	1.52%
2021-01-15	15.74	15.74	15.76	15.48	16.16	42,432,425	671,207,034	15.818	9.138	9.138	9.150	8.987	9.382	73,085,958	9.1838	-0.76%
2021-01-14	15.86	15.84	15.86	15.52	15.92	33,694,411	530,928,711	15.757	9.208	9.196	9.208	9.011	9.243	58,035,531	9.1483	0.76%
2021-01-13	15.74	15.72	15.74	14.86	15.74	58,491,607	906,234,261	15.493	9.138	9.127	9.138	8.627	9.138	100,746,425	8.9952	5.64%
2021-01-12	14.90	14.90	14.92	14.66	15.04	21,005,722	311,682,814	14.838	8.651	8.651	8.662	8.511	8.732	36,180,428	8.6147	0.27%
2021-01-11	14.86	14.84	14.86	14.72	15.16	19,254,426	286,905,269	14.901	8.627	8.616	8.627	8.546	8.802	33,163,982	8.6511	-0.67%
2021-01-08	14.96	14.94	14.96	14.82	15.18	22,176,965	332,508,266	14.993	8.686	8.674	8.686	8.604	8.813	38,197,787	8.7049	0.54%
2021-01-07	14.88	14.88	14.90	14.78	15.18	21,378,561	319,950,915	14.966	8.639	8.639	8.651	8.581	8.813	36,822,609	8.6890	0.54%
2021-01-06	14.80	14.78	14.80	14.56	14.88	19,780,044	291,299,593	14.727	8.593	8.581	8.593	8.453	8.639	34,069,311	8.5502	1.37%
2021-01-05	14.60	14.58	14.60	14.44	14.66	18,481,552	269,182,124	14.565	8.477	8.465	8.477	8.384	8.511	31,832,777	8.4561	0.14%
2021-01-04	14.58	14.58	14.64	14.36	14.70	21,109,034	306,540,581	14.522	8.465	8.465	8.500	8.337	8.535	36,358,374	8.4311	-0.14%
2020-12-31	14.60	14.60	14.64	14.58	14.70	11,878,760	173,738,872	14.626	8.477	8.477	8.500	8.465	8.535	20,460,074	8.4916	-0.27%
2020-12-30	14.64	14.62	14.64	14.42	14.82	31,431,568	457,806,907	14.565	8.500	8.488	8.500	8.372	8.604	54,137,991	8.4563	-0.81%
2020-12-29	14.76	14.74	14.76	14.56	15.04	24,524,832	361,547,817	14.742	8.569	8.558	8.569	8.453	8.732	42,241,772	8.5590	-0.54%
2020-12-28	14.84	14.84	14.86	14.80	15.12	21,041,926	314,257,962	14.935	8.616	8.616	8.627	8.593	8.778	36,242,786	8.6709	0.27%
2020-12-24	14.80	14.78	14.80	14.72	15.02	9,776,128	144,799,315	14.812	8.593	8.581	8.593	8.546	8.720	16,838,483	8.5993	-0.27%
2020-12-23	14.84	14.80	14.84	14.52	14.96	34,774,183	512,821,850	14.747	8.616	8.593	8.616	8.430	8.686	59,895,339	8.5620	0.68%
2020-12-22	14.74	14.72	14.74	14.64	15.16	25,932,097	384,609,401	14.831	8.558	8.546	8.558	8.500	8.802	44,665,657	8.6109	-2.77%
2020-12-21	15.16	15.14	15.16	15.02	15.28	28,296,139	428,807,944	15.154	8.802	8.790	8.802	8.720	8.871	48,737,503	8.7983	0.53%
2020-12-18	15.08	15.08	15.12	14.80	15.24	54,662,828	824,854,026	15.090	8.755	8.755	8.778	8.593	8.848	94,151,705	8.7609	3.15%
2020-12-17	14.62	14.62	14.64	14.58	14.84	23,534,201	346,188,424	14.710	8.488	8.488	8.500	8.465	8.616	40,535,501	8.5404	-0.14%
2020-12-16	14.64	14.64	14.68	14.58	14.86	16,976,341	250,113,157	14.733	8.500	8.500	8.523	8.465	8.627	29,240,189	8.5537	0.27%
2020-12-15	14.60	14.60	14.62	14.28	14.74	19,922,978	290,108,226	14.561	8.477	8.477	8.488	8.291	8.558	34,315,501	8.4541	1.39%
2020-12-14	14.40	14.40	14.42	14.32	14.76	29,711,408	429,547,972	14.457	8.360	8.360	8.372	8.314	8.569	51,175,174	8.3937	-3.10%
2020-12-11	14.86	14.82	14.86	14.70	15.08	27,403,835	408,162,851	14.894	8.627	8.604	8.627	8.535	8.755	47,200,591	8.6474	1.92%
2020-12-10	14.58	14.58	14.60	14.54	15.00	33,740,965	499,398,900	14.801	8.465	8.465	8.477	8.442	8.709	58,115,716	8.5932	0.41%
2020-12-09	14.52	14.52	14.54	14.32	14.78	22,076,685	321,136,684	14.546	8.430	8.430	8.442	8.314	8.581	38,025,064	8.4454	1.54%
2020-12-08	14.30	14.28	14.30	14.16	14.36	25,238,274	360,198,332	14.272	8.302	8.291	8.302	8.221	8.337	43,470,611	8.2860	0.14%
2020-12-07	14.28	14.28	14.30	14.02	14.88	54,584,579	784,049,213	14.364	8.291	8.291	8.302	8.140	8.639	94,016,928	8.3394	-3.25%
2020-12-04	14.76	14.74	14.76	14.32	15.02	106,950,627	1,564,134,768	14.625	8.569	8.558	8.569	8.314	8.720	184,212,640	8.4909	-2.12%
2020-12-03	15.08	15.06	15.08	14.98	15.44	25,534,809	387,194,197	15.163	8.755	8.744	8.755	8.697	8.964	43,981,365	8.8036	-1.18%
2020-12-02	15.26	15.26	15.28	15.10	15.38	22,445,923	342,066,942	15.240	8.860	8.860	8.871	8.767	8.929	38,661,042	8.8478	1.33%
2020-12-01	15.06	15.04	15.06	15.00	15.40	25,289,600	383,380,795	15.160	8.744	8.732	8.744	8.709	8.941	43,559,015	8.8014	0.53%
2020-11-30	14.98	14.98	15.00	14.98	15.70	59,399,644	905,042,411	15.236	8.697	8.697	8.709	8.697	9.115	102,310,436	8.8460	-2.47%
2020-11-27	15.36	15.34	15.36	15.08	15.38	20,907,690	318,807,934	15.248	8.918	8.906	8.918	8.755	8.929	36,011,577	8.8529	-0.26%
2020-11-26	15.40	15.38	15.40	15.12	15.44	20,312,241	311,348,132	15.328	8.941	8.929	8.941	8.778	8.964	34,985,971	8.8992	1.85%
2020-11-25	15.12	15.10	15.12	15.08	15.50	32,275,216	493,174,101	15.280	8.778	8.767	8.778	8.755	8.999	55,591,098	8.8715	0.27%
2020-11-24	15.08	15.06	15.08	15.02	15.44	38,133,033	576,632,347	15.122	8.755	8.744	8.755	8.720	8.964	65,680,650	8.7793	1.89%
2020-11-23	14.80	14.80	14.82	14.38	14.92	38,289,223	563,137,537	14.707	8.593	8.593	8.604	8.349	8.662	65,949,673	8.5389	2.64%
2020-11-20	14.42	14.40	14.42	14.34	14.50	13,903,547	200,358,292	14.411	8.372	8.360	8.372	8.326	8.418	23,947,584	8.3665	-0.41%
2020-11-19	14.48	14.48	14.50	14.38	14.78	28,591,320	415,451,762	14.531	8.407	8.407	8.418	8.349	8.581	49,245,925	8.4363	-2.03%
2020-11-18	14.78	14.76	14.78	14.62	14.92	15,533,105	229,487,085	14.774	8.581	8.569	8.581	8.488	8.662	26,754,348	8.5776	-0.54%
2020-11-17	14.86	14.82	14.86	14.70	15.00	20,076,098	299,309,384	14.909	8.627	8.604	8.627	8.535	8.709	34,579,236	8.6558	0.95%
2020-11-16	14.72	14.72	14.74	14.36	14.88	32,548,148	477,931,935	14.684	8.546	8.546	8.558	8.337	8.639	56,061,198	8.5252	2.79%
2020-11-13	14.32	14.32	14.34	14.20	14.76	23,881,845	342,648,222	14.348	8.314	8.314	8.326	8.244	8.569	41,134,286	8.3300	-2.98%
2020-11-12	14.76	14.74	14.76	14.62	14.90	23,129,154	341,362,881	14.759	8.569	8.558	8.569	8.488	8.651	39,837,845	8.5688	-0.94%
2020-11-11	14.90	14.90	14.92	14.28	15.34	77,220,544	1,155,150,409	14.959	8.651	8.651	8.662	8.291	8.906	133,005,300	8.6850	4.20%
2020-11-10	14.30	14.28	14.30	14.06	14.40	36,900,911	526,870,665	14.278	8.302	8.291	8.302	8.163	8.360	63,558,433	8.2895	3.03%
2020-11-09	13.88	13.88	13.90	13.82	14.22	30,230,583	422,687,736	13.982	8.058	8.058	8.070	8.024	8.256	52,069,405	8.1178	-0.86%
2020-11-06	14.00	13.98	14.00	13.76	14.12	19,961,824	278,781,296	13.966	8.128	8.117	8.128	7.989	8.198	34,382,410	8.1083	1.74%
2020-11-05	13.76	13.74	13.76	13.56	13.86	20,889,880	285,437,240	13.664	7.989	7.977	7.989	7.873	8.047	35,980,901	7.9330	1.47%
2020-11-04	13.56	13.56	13.58	13.44	13.70	16,632,975	226,241,609	13.602	7.873	7.873	7.884	7.803	7.954	28,648,773	7.8971	0.00%
2020-11-03	13.56	13.54	13.56	13.44	13.80	31,686,330	430,070,093	13.573	7.873	7.861	7.873	7.803	8.012	54,576,795	7.8801	0.30%
2020-11-02	13.52	13.50	13.52	13.34	13.56	15,782,427	212,534,603	13.467	7.849	7.838	7.849	7.745	7.873	27,183,782	7.8184	0.90%
2020-10-30	13.40	13.38	13.40	13.24	13.68	30,250,731	405,684,014	13.411	7.780	7.768	7.780	7.687	7.942	52,104,108	7.7860	-1.76%
2020-10-29	13.64	13.64	13.66	13.44	13.66	19,680,334	267,001,061	13.567	7.919	7.919	7.931	7.803	7.931	33,897,569	7.8767	0.00%
2020-10-28	13.64	13.64	13.66	13.64	14.08	30,026,099	412,748,071	13.746	7.919	7.919	7.931	7.919	8.175	51,717,200	7.9809	-2.57%
2020-10-27	14.00	13.98	14.00	13.88	14.16	16,731,625	234,353,182	14.007	8.128	8.117	8.128	8.058	8.221	28,818,689	8.1320	-0.57%
2020-10-23	14.08	14.06	14.08	13.76	14.08	16,904,406	236,565,349	13.994	8.175	8.163	8.175	7.989	8.175	29,116,288	8.1248	1.88%
2020-10-22	13.82	13.82	13.86	13.70	13.90	16,408,378	226,974,759	13.833	8.024	8.024	8.047	7.954	8.070	28,261,925	8.0311	0.14%
2020-10-21	13.80	13.80	13.82	13.64	13.90	16,666,829	229,621,395	13.777	8.012	8.012	8.024	7.919	8.070	28,707,083	7.9988	0.58%
2020-10-20	13.72	13.72	13.74	13.64	13.84	17,551,673	240,959,628	13.729	7.966	7.966	7.977	7.919	8.035	30,231,146	7.9706	-0.44%
2020-10-19	13.78	13.78	13.80	13.72	14.28	20,034,024	278,788,672	13.916	8.000	8.000	8.012	7.966	8.291	34,506,768	8.0792	-1.99%
2020-10-16	14.06	14.06	14.10	13.80	14.28	30,818,199	434,137,276	14.087	8.163	8.163	8.186	8.012	8.291	53,081,519	8.1787	0.72%
2020-10-15	13.96	13.94	13.96	13.62	14.02	33,602,163	466,091,018	13.871	8.105	8.093	8.105	7.908	8.140	57,876,642	8.0532	1.45%
2020-10-14	13.76	13.74	13.76	13.72	13.88	19,429,503	267,743,260	13.780	7.989	7.977	7.989	7.966	8.058	33,465,536	8.0006	-0.58%
2020-10-12	13.84	13.82	13.84	13.70	13.90	19,640,508	271,204,532	13.808	8.035	8.024	8.035	7.954	8.070	33,828,973	8.0169	0.87%
2020-10-09	13.72	13.72	13.74	13.46	13.74	31,273,827	426,741,433	13.645	7.966	7.966	7.977	7.815	7.977	53,866,297	7.9222	2.39%
2020-10-08	13.40	13.38	13.40	13.32	13.80	23,755,120	318,723,584	13.417	7.780	7.768	7.780	7.733	8.012	40,916,014	7.7897	-2.62%
2020-10-07	13.76	13.76	13.78	13.60	13.86	14,635,512	201,452,397	13.765	7.989	7.989	8.000	7.896	8.047	25,208,326	7.9915	0.15%
2020-10-06	13.74	13.72	13.74	13.62	13.84	12,198,804	167,524,790	13.733	7.977	7.966	7.977	7.908	8.035	21,011,320	7.9731	0.29%
2020-10-05	13.70	13.70	13.72	13.60	13.96	16,352,506	224,812,295	13.748	7.954	7.954	7.966	7.896	8.105	28,165,691	7.9818	-1.44%
2020-09-30	13.90	13.90	13.92	13.72	14.10	19,715,825	274,153,486	13.905	8.070	8.070	8.082	7.966	8.186	33,958,699	8.0731	-0.14%
2020-09-29	13.92	13.90	13.92	13.82	14.04	17,865,340	248,512,211	13.910	8.082	8.070	8.082	8.024	8.151	30,771,409	8.0761	-0.14%
2020-09-28	13.94	13.92	13.94	13.62	14.00	24,743,005	343,760,989	13.893	8.093	8.082	8.093	7.908	8.128	42,617,555	8.0662	2.95%
2020-09-25	13.54	13.52	13.54	13.46	13.80	37,388,995	508,024,829	13.588	7.861	7.849	7.861	7.815	8.012	64,399,113	7.8887	0.45%
2020-09-24	13.48	13.46	13.48	13.32	13.66	20,515,858	275,484,389	13.428	7.826	7.815	7.826	7.733	7.931	35,336,683	7.7960	-1.75%
2020-09-23	13.72	13.70	13.72	13.62	13.84	19,503,601	267,200,497	13.700	7.966	7.954	7.966	7.908	8.035	33,593,163	7.9540	-0.87%
2020-09-22	13.84	13.82	13.84	13.70	13.96	18,357,698	254,098,729	13.842	8.035	8.024	8.035	7.954	8.105	31,619,450	8.0362	0.44%
2020-09-21	13.78	13.76	13.78	13.74	14.08	29,240,614	405,422,056	13.865	8.000	7.989	8.000	7.977	8.175	50,364,274	8.0498	0.88%
2020-09-18	13.66	13.66	13.68	13.36	13.94	37,630,683	514,363,127	13.669	7.931	7.931	7.942	7.757	8.093	64,815,398	7.9358	1.94%
2020-09-17	13.40	13.36	13.40	13.20	13.54	17,379,267	232,817,519	13.396	7.780	7.757	7.780	7.664	7.861	29,934,192	7.7776	1.06%
2020-09-16	13.26	13.24	13.26	13.20	13.38	11,159,500	147,870,510	13.251	7.699	7.687	7.699	7.664	7.768	19,221,215	7.6931	-0.60%
2020-09-15	13.34	13.34	13.36	13.16	13.42	16,403,344	217,766,809	13.276	7.745	7.745	7.757	7.640	7.791	28,253,255	7.7077	0.60%
2020-09-14	13.26	13.26	13.28	13.12	13.36	19,459,299	258,215,055	13.269	7.699	7.699	7.710	7.617	7.757	33,516,857	7.7040	0.61%
2020-09-11	13.18	13.18	13.20	12.96	13.26	16,966,249	222,665,729	13.124	7.652	7.652	7.664	7.524	7.699	29,222,807	7.6196	0.76%
2020-09-10	13.08	13.06	13.08	12.96	13.34	18,122,951	237,358,685	13.097	7.594	7.582	7.594	7.524	7.745	31,215,120	7.6040	-1.21%
2020-09-09	13.24	13.24	13.28	13.16	13.50	19,371,663	257,321,477	13.283	7.687	7.687	7.710	7.640	7.838	33,365,912	7.7121	-1.19%
2020-09-08	13.40	13.38	13.40	13.06	13.48	26,237,742	350,148,781	13.345	7.780	7.768	7.780	7.582	7.826	45,192,103	7.7480	2.45%
2020-09-07	13.08	13.06	13.08	13.02	13.50	49,298,354	656,269,751	13.312	7.594	7.582	7.594	7.559	7.838	84,911,891	7.7288	-2.10%
2020-09-04	13.36	13.34	13.36	13.04	13.36	95,362,751	1,266,701,276	13.283	7.757	7.745	7.757	7.571	7.757	164,253,587	7.7119	1.37%
2020-09-03	13.18	13.18	13.20	12.90	13.42	39,448,886	523,333,563	13.266	7.652	7.652	7.664	7.490	7.791	67,947,086	7.7021	1.23%
2020-09-02	13.02	13.00	13.02	12.86	13.14	28,703,752	373,301,386	13.005	7.559	7.548	7.559	7.466	7.629	49,439,579	7.5507	-0.61%
2020-09-01	13.10	13.08	13.10	12.92	13.28	28,220,187	370,989,635	13.146	7.606	7.594	7.606	7.501	7.710	48,606,682	7.6325	1.24%
2020-08-31	12.94	12.92	12.94	12.90	13.58	82,911,511	1,097,171,025	13.233	7.513	7.501	7.513	7.490	7.884	142,807,469	7.6829	2.86%
2020-08-28	12.58	12.58	12.60	12.46	12.80	24,225,841	305,511,296	12.611	7.304	7.304	7.315	7.234	7.431	41,726,788	7.3217	-0.16%
2020-08-27	12.60	12.60	12.62	12.42	12.70	28,259,500	355,237,548	12.571	7.315	7.315	7.327	7.211	7.373	48,674,395	7.2982	0.00%
2020-08-26	12.60	12.58	12.60	12.50	12.66	10,966,695	137,830,547	12.568	7.315	7.304	7.315	7.257	7.350	18,889,126	7.2968	0.00%
2020-08-25	12.60	12.58	12.60	12.46	12.66	20,419,700	256,094,245	12.542	7.315	7.304	7.315	7.234	7.350	35,171,059	7.2814	0.64%
2020-08-24	12.52	12.52	12.54	12.52	12.74	20,099,095	252,886,855	12.582	7.269	7.269	7.281	7.269	7.397	34,618,847	7.3049	-0.48%
2020-08-21	12.58	12.56	12.58	12.50	12.70	21,663,922	272,659,991	12.586	7.304	7.292	7.304	7.257	7.373	37,314,117	7.3072	0.00%
2020-08-20	12.58	12.58	12.60	12.48	12.80	24,912,733	314,060,971	12.606	7.304	7.304	7.315	7.246	7.431	42,909,896	7.3191	-2.02%
2020-08-19	12.84	12.82	12.84	12.76	13.08	15,247,466	196,572,503	12.892	7.455	7.443	7.455	7.408	7.594	26,262,361	7.4850	0.00%
2020-08-18	12.84	12.82	12.84	12.80	13.10	19,602,532	252,964,442	12.905	7.455	7.443	7.455	7.431	7.606	33,763,562	7.4922	-1.38%
2020-08-17	13.02	12.98	13.02	12.62	13.12	26,290,532	340,726,147	12.960	7.559	7.536	7.559	7.327	7.617	45,283,029	7.5244	1.24%
2020-08-14	12.86	12.86	12.88	12.84	13.14	13,434,620	173,781,450	12.935	7.466	7.466	7.478	7.455	7.629	23,139,900	7.5100	-1.23%
2020-08-13	13.02	13.00	13.02	12.94	13.18	13,024,605	169,984,499	13.051	7.559	7.548	7.559	7.513	7.652	22,433,687	7.5772	0.15%
2020-08-12	13.00	13.00	13.02	12.60	13.08	18,181,336	234,932,467	12.922	7.548	7.548	7.559	7.315	7.594	31,315,683	7.5021	2.20%
2020-08-11	12.72	12.68	12.72	12.62	12.84	15,113,842	192,561,001	12.741	7.385	7.362	7.385	7.327	7.455	26,032,206	7.3970	0.95%
2020-08-10	12.60	12.58	12.60	12.58	12.76	12,173,174	153,999,647	12.651	7.315	7.304	7.315	7.304	7.408	20,967,175	7.3448	-1.56%
2020-08-07	12.80	12.78	12.80	12.58	12.90	15,391,673	196,156,070	12.744	7.431	7.420	7.431	7.304	7.490	26,510,744	7.3991	-0.78%
2020-08-06	12.90	12.90	12.92	12.72	13.14	17,852,167	229,598,876	12.861	7.490	7.490	7.501	7.385	7.629	30,748,719	7.4669	-1.53%
2020-08-05	13.10	13.08	13.10	13.02	13.18	13,274,289	173,901,073	13.101	7.606	7.594	7.606	7.559	7.652	22,863,745	7.6060	0.61%
2020-08-04	13.02	13.02	13.04	12.94	13.16	15,011,615	196,095,329	13.063	7.559	7.559	7.571	7.513	7.640	25,856,129	7.5841	0.15%
2020-08-03	13.00	12.96	13.00	12.74	13.00	18,728,917	242,014,188	12.922	7.548	7.524	7.548	7.397	7.548	32,258,841	7.5023	0.62%
2020-07-31	12.92	12.90	12.92	12.86	13.04	17,865,217	231,257,040	12.945	7.501	7.490	7.501	7.466	7.571	30,771,197	7.5154	0.31%
2020-07-30	12.88	12.86	12.88	12.80	13.20	22,139,260	286,510,945	12.941	7.478	7.466	7.478	7.431	7.664	38,132,844	7.5135	-1.68%
2020-07-29	13.10	13.10	13.12	13.02	13.22	10,050,083	131,693,391	13.104	7.606	7.606	7.617	7.559	7.675	17,310,346	7.6078	-0.15%
2020-07-28	13.12	13.12	13.14	13.02	13.52	16,129,084	212,659,906	13.185	7.617	7.617	7.629	7.559	7.849	27,780,867	7.6549	-1.35%
2020-07-27	13.30	13.30	13.32	13.16	13.36	13,888,992	184,009,908	13.249	7.722	7.722	7.733	7.640	7.757	23,922,514	7.6919	1.37%
2020-07-24	13.12	13.12	13.14	13.08	13.44	25,618,279	338,873,101	13.228	7.617	7.617	7.629	7.594	7.803	44,125,135	7.6798	-1.80%
2020-07-23	13.36	13.36	13.38	13.28	13.60	18,421,276	246,486,942	13.381	7.757	7.757	7.768	7.710	7.896	31,728,957	7.7685	-1.04%
2020-07-22	13.50	13.50	13.52	13.50	13.84	17,269,573	235,771,561	13.652	7.838	7.838	7.849	7.838	8.035	29,745,255	7.9264	-1.60%
2020-07-21	13.72	13.72	13.74	13.52	13.86	19,950,788	272,955,383	13.681	7.966	7.966	7.977	7.849	8.047	34,363,401	7.9432	0.44%
2020-07-20	13.66	13.66	13.68	13.24	13.86	21,299,394	290,713,111	13.649	7.931	7.931	7.942	7.687	8.047	36,686,251	7.9243	2.71%
2020-07-17	13.30	13.26	13.30	13.20	13.72	20,444,981	271,598,298	13.284	7.722	7.699	7.722	7.664	7.966	35,214,603	7.7127	0.76%
2020-07-16	13.20	13.20	13.22	13.16	13.44	19,475,532	258,546,842	13.275	7.664	7.664	7.675	7.640	7.803	33,544,817	7.7075	-1.05%
2020-07-15	13.34	13.32	13.34	13.26	13.70	21,432,511	286,699,456	13.377	7.745	7.733	7.745	7.699	7.954	36,915,533	7.7664	-0.30%
2020-07-14	13.38	13.32	13.38	13.22	13.72	24,504,387	328,493,064	13.405	7.768	7.733	7.768	7.675	7.966	42,206,558	7.7830	-1.33%
2020-07-13	13.56	13.56	13.58	13.50	13.94	23,079,417	314,950,765	13.646	7.873	7.873	7.884	7.838	8.093	39,752,178	7.9229	0.00%
2020-07-10	13.56	13.56	13.58	13.46	14.04	19,007,166	259,394,484	13.647	7.873	7.873	7.884	7.815	8.151	32,738,099	7.9233	-3.42%
2020-07-09	14.04	14.02	14.04	13.84	14.16	24,106,501	336,749,638	13.969	8.151	8.140	8.151	8.035	8.221	41,521,236	8.1103	1.01%
2020-07-08	13.90	13.90	13.94	13.76	14.20	26,973,795	375,183,371	13.909	8.070	8.070	8.093	7.989	8.244	46,459,886	8.0754	0.00%
2020-07-07	13.90	13.88	13.90	13.76	14.30	37,561,910	526,171,285	14.008	8.070	8.058	8.070	7.989	8.302	64,696,943	8.1329	-0.14%
2020-07-06	13.92	13.92	13.94	13.40	14.06	48,153,050	666,551,830	13.842	8.082	8.082	8.093	7.780	8.163	82,939,209	8.0366	4.82%
2020-07-03	13.28	13.28	13.30	12.90	13.50	41,372,894	550,327,405	13.302	7.710	7.710	7.722	7.490	7.838	71,261,013	7.7227	4.08%
2020-07-02	12.76	12.76	12.78	12.26	12.80	34,515,656	435,060,609	12.605	7.408	7.408	7.420	7.118	7.431	59,450,050	7.3181	5.28%
2020-06-30	12.12	12.12	12.14	12.02	12.30	25,046,350	303,166,956	12.104	7.037	7.037	7.048	6.979	7.141	43,140,039	7.0275	-0.33%
2020-06-29	12.16	12.14	12.16	12.02	12.20	20,543,484	248,861,646	12.114	7.060	7.048	7.060	6.979	7.083	35,384,266	7.0331	0.83%
2020-06-26	12.06	12.04	12.06	11.94	12.08	15,865,219	190,761,441	12.024	7.002	6.990	7.002	6.932	7.013	27,326,384	6.9809	-1.15%
2020-06-24	12.20	12.18	12.20	12.14	12.56	12,559,774	153,453,677	12.218	7.083	7.071	7.083	7.048	7.292	21,633,058	7.0935	-1.45%
2020-06-23	12.38	12.38	12.40	12.04	12.46	14,756,248	181,826,803	12.322	7.188	7.188	7.199	6.990	7.234	25,416,283	7.1539	-1.12%
2020-06-22	12.52	12.52	12.54	12.48	12.84	20,987,921	264,901,931	12.622	7.269	7.269	7.281	7.246	7.455	36,149,768	7.3279	-2.80%
2020-06-19	12.88	12.86	12.88	12.70	12.90	17,185,429	220,719,605	12.843	7.478	7.466	7.478	7.373	7.490	29,600,324	7.4567	0.00%
2020-06-18	12.88	12.86	12.88	12.34	13.00	25,192,839	322,646,147	12.807	7.478	7.466	7.478	7.164	7.548	43,392,353	7.4356	2.88%
2020-06-17	12.52	12.50	12.52	12.26	12.60	11,145,827	138,899,612	12.462	7.269	7.257	7.269	7.118	7.315	19,197,664	7.2352	0.16%
2020-06-16	12.50	12.50	12.52	12.50	12.68	29,231,524	367,791,306	12.582	7.257	7.257	7.269	7.257	7.362	50,348,617	7.3049	1.30%
2020-06-15	12.34	12.32	12.34	12.24	12.44	27,244,008	335,842,138	12.327	7.164	7.153	7.164	7.106	7.222	46,925,304	7.1570	-1.28%
2020-06-12	12.50	12.48	12.50	12.34	12.60	27,941,973	347,517,007	12.437	7.257	7.246	7.257	7.164	7.315	48,127,484	7.2208	-2.04%
2020-06-11	12.76	12.76	12.78	12.76	13.06	23,702,854	304,948,902	12.865	7.408	7.408	7.420	7.408	7.582	40,825,991	7.4695	-2.45%
2020-06-10	13.08	13.08	13.12	13.08	13.48	20,349,872	268,456,086	13.192	7.594	7.594	7.617	7.594	7.826	35,050,787	7.6591	-1.65%
2020-06-09	13.30	13.30	13.32	13.16	13.40	22,825,977	303,822,263	13.310	7.722	7.722	7.733	7.640	7.780	39,315,651	7.7278	1.22%
2020-06-08	13.14	13.08	13.14	13.06	13.44	16,262,030	214,039,124	13.162	7.629	7.594	7.629	7.582	7.803	28,009,854	7.6416	0.31%
2020-06-05	13.10	13.10	13.16	12.96	13.20	18,503,303	241,526,670	13.053	7.606	7.606	7.640	7.524	7.664	31,870,241	7.5784	0.15%
2020-06-04	13.08	13.04	13.08	12.92	13.46	36,995,778	483,897,120	13.080	7.594	7.571	7.594	7.501	7.815	63,721,832	7.5939	-1.37%
2020-06-03	14.64	14.62	14.64	14.58	14.84	32,481,264	477,040,843	14.687	7.699	7.689	7.699	7.668	7.804	61,762,408	7.7238	0.69%
2020-06-02	14.54	14.54	14.56	14.20	14.56	30,023,176	432,737,091	14.413	7.647	7.647	7.657	7.468	7.657	57,088,408	7.5801	1.54%
2020-06-01	14.32	14.30	14.32	14.20	14.52	30,482,296	438,527,434	14.386	7.531	7.520	7.531	7.468	7.636	57,961,414	7.5659	1.13%
2020-05-29	14.16	14.14	14.16	13.70	14.16	24,910,224	351,136,041	14.096	7.447	7.436	7.447	7.205	7.447	47,366,242	7.4132	0.14%
2020-05-28	14.14	14.12	14.14	13.80	14.26	29,736,545	418,947,537	14.089	7.436	7.426	7.436	7.258	7.499	56,543,385	7.4093	2.17%
2020-05-27	13.84	13.82	13.84	13.60	13.88	14,247,240	196,172,020	13.769	7.279	7.268	7.279	7.152	7.300	27,090,813	7.2413	1.47%
2020-05-26	13.64	13.62	13.64	13.52	13.80	14,815,000	202,316,965	13.656	7.173	7.163	7.173	7.110	7.258	28,170,396	7.1819	0.74%
2020-05-25	13.54	13.54	13.56	13.24	13.64	15,357,220	207,135,963	13.488	7.121	7.121	7.131	6.963	7.173	29,201,415	7.0934	1.80%
2020-05-22	13.30	13.28	13.30	13.24	13.78	42,717,726	574,349,789	13.445	6.995	6.984	6.995	6.963	7.247	81,226,815	7.0709	-5.27%
2020-05-21	14.04	14.04	14.06	13.90	14.18	25,523,346	358,756,271	14.056	7.384	7.384	7.394	7.310	7.457	48,532,080	7.3921	0.00%
2020-05-20	14.04	14.02	14.04	13.88	14.14	21,668,950	302,919,755	13.979	7.384	7.373	7.384	7.300	7.436	41,203,031	7.3519	0.29%
2020-05-19	14.00	14.00	14.04	13.72	14.18	43,511,026	610,329,554	14.027	7.363	7.363	7.384	7.215	7.457	82,735,257	7.3769	3.86%
2020-05-18	13.48	13.46	13.48	13.08	13.50	34,405,219	458,523,037	13.327	7.089	7.079	7.089	6.879	7.100	65,420,766	7.0088	2.59%
2020-05-15	13.14	13.14	13.18	13.08	13.30	18,165,473	239,614,377	13.191	6.910	6.910	6.931	6.879	6.995	34,541,247	6.9371	-0.15%
2020-05-14	13.16	13.16	13.18	13.14	13.36	20,863,970	275,221,729	13.191	6.921	6.921	6.931	6.910	7.026	39,672,379	6.9374	-1.50%
2020-05-13	13.36	13.34	13.36	13.22	13.48	14,590,853	195,319,650	13.386	7.026	7.016	7.026	6.952	7.089	27,744,185	7.0400	-0.30%
2020-05-12	13.40	13.38	13.40	13.32	13.54	14,670,929	196,605,672	13.401	7.047	7.037	7.047	7.005	7.121	27,896,448	7.0477	-1.33%
2020-05-11	13.58	13.58	13.66	13.54	13.78	15,939,489	217,421,608	13.640	7.142	7.142	7.184	7.121	7.247	30,308,587	7.1736	0.59%
2020-05-08	13.50	13.48	13.50	13.42	13.58	12,615,054	170,214,342	13.493	7.100	7.089	7.100	7.058	7.142	23,987,247	7.0960	0.75%
2020-05-07	13.40	13.40	13.42	13.34	13.52	11,974,478	160,536,657	13.407	7.047	7.047	7.058	7.016	7.110	22,769,206	7.0506	-0.74%
2020-05-06	13.50	13.48	13.50	13.24	13.62	24,866,860	334,862,205	13.466	7.100	7.089	7.100	6.963	7.163	47,283,786	7.0820	2.27%
2020-05-05	13.20	13.18	13.20	13.00	13.28	8,061,168	106,218,130	13.177	6.942	6.931	6.942	6.837	6.984	15,328,133	6.9296	0.61%
2020-05-04	13.12	13.10	13.12	13.08	13.86	32,104,800	426,450,102	13.283	6.900	6.889	6.900	6.879	7.289	61,046,570	6.9857	-5.34%
2020-04-29	13.86	13.86	13.88	13.82	14.22	16,381,655	227,667,084	13.898	7.289	7.289	7.300	7.268	7.478	31,149,356	7.3089	-0.57%
2020-04-28	13.94	13.94	13.98	13.72	14.00	12,290,647	170,724,911	13.891	7.331	7.331	7.352	7.215	7.363	23,370,394	7.3052	1.01%
2020-04-27	13.80	13.78	13.80	13.64	13.94	14,024,864	193,194,046	13.775	7.258	7.247	7.258	7.173	7.331	26,667,970	7.2444	1.17%
2020-04-24	13.64	13.64	13.66	13.58	13.92	12,021,870	165,202,475	13.742	7.173	7.173	7.184	7.142	7.321	22,859,321	7.2269	-0.44%
2020-04-23	13.70	13.68	13.70	13.54	13.86	17,739,973	243,288,740	13.714	7.205	7.194	7.205	7.121	7.289	33,732,168	7.2124	0.29%
2020-04-22	13.66	13.66	13.70	13.52	13.74	26,960,518	367,606,150	13.635	7.184	7.184	7.205	7.110	7.226	51,264,831	7.1707	-1.30%
2020-04-21	13.84	13.84	13.86	13.84	14.12	21,347,232	297,101,440	13.918	7.279	7.279	7.289	7.279	7.426	40,591,291	7.3193	-1.70%
2020-04-20	14.08	14.08	14.12	14.02	14.28	17,862,250	251,999,351	14.108	7.405	7.405	7.426	7.373	7.510	33,964,675	7.4195	-1.12%
2020-04-17	14.24	14.24	14.26	14.10	14.44	19,028,590	271,866,628	14.287	7.489	7.489	7.499	7.415	7.594	36,182,445	7.5138	0.85%
2020-04-16	14.12	14.10	14.12	14.02	14.20	15,743,402	222,066,270	14.105	7.426	7.415	7.426	7.373	7.468	29,935,732	7.4181	0.00%
2020-04-15	14.12	14.10	14.12	14.06	14.46	18,401,628	261,326,640	14.201	7.426	7.415	7.426	7.394	7.605	34,990,290	7.4685	-1.67%
2020-04-14	14.36	14.34	14.36	14.04	14.56	20,141,561	288,944,356	14.346	7.552	7.542	7.552	7.384	7.657	38,298,734	7.5445	1.41%
2020-04-09	14.16	14.16	14.20	14.10	14.38	17,081,558	242,525,737	14.198	7.447	7.447	7.468	7.415	7.563	32,480,206	7.4669	-0.56%
2020-04-08	14.24	14.22	14.24	14.18	14.48	20,366,916	289,952,639	14.236	7.489	7.478	7.489	7.457	7.615	38,727,242	7.4870	-1.52%
2020-04-07	14.46	14.46	14.48	14.00	14.54	34,468,152	493,089,360	14.306	7.605	7.605	7.615	7.363	7.647	65,540,432	7.5234	1.40%
2020-04-06	14.26	14.24	14.26	13.96	14.48	17,414,089	247,454,824	14.210	7.499	7.489	7.499	7.342	7.615	33,112,507	7.4732	0.85%
2020-04-03	14.14	14.12	14.14	14.14	14.58	13,176,962	187,521,131	14.231	7.436	7.426	7.436	7.436	7.668	25,055,703	7.4842	-3.02%
2020-04-02	14.58	14.56	14.58	13.98	14.64	9,333,148	134,677,022	14.430	7.668	7.657	7.668	7.352	7.699	17,746,775	7.5888	2.53%
2020-04-01	14.22	14.22	14.24	14.20	14.74	40,780,248	588,219,585	14.424	7.478	7.478	7.489	7.468	7.752	77,542,743	7.5857	-3.66%
2020-03-31	14.76	14.74	14.76	14.56	14.90	25,458,002	374,411,924	14.707	7.762	7.752	7.762	7.657	7.836	48,407,830	7.7345	0.68%
2020-03-30	14.66	14.66	14.70	14.22	15.06	72,208,550	1,069,141,450	14.806	7.710	7.710	7.731	7.478	7.920	137,302,967	7.7867	2.09%
2020-03-27	14.36	14.34	14.36	13.78	14.38	30,498,054	433,933,877	14.228	7.552	7.542	7.552	7.247	7.563	57,991,378	7.4827	4.21%
2020-03-26	13.78	13.78	13.82	13.48	14.04	25,784,650	357,361,331	13.859	7.247	7.247	7.268	7.089	7.384	49,028,944	7.2888	-0.43%
2020-03-25	13.84	13.82	13.84	13.42	13.94	26,902,781	368,851,033	13.711	7.279	7.268	7.279	7.058	7.331	51,155,045	7.2105	5.33%
2020-03-24	13.14	13.14	13.16	13.00	13.56	31,815,831	420,470,292	13.216	6.910	6.910	6.921	6.837	7.131	60,497,102	6.9503	1.70%
2020-03-23	12.92	12.92	12.94	12.42	13.26	32,730,061	424,219,264	12.961	6.795	6.795	6.805	6.532	6.974	62,235,490	6.8164	-3.73%
2020-03-20	13.42	13.40	13.42	12.80	13.42	38,268,368	501,229,029	13.098	7.058	7.047	7.058	6.732	7.058	72,766,459	6.8882	4.35%
2020-03-19	12.86	12.84	12.86	11.96	12.98	60,808,132	759,064,736	12.483	6.763	6.753	6.763	6.290	6.826	115,625,323	6.5649	2.06%
2020-03-18	12.60	12.58	12.60	12.44	13.54	40,001,874	521,017,778	13.025	6.626	6.616	6.626	6.542	7.121	76,062,682	6.8498	-6.53%
2020-03-17	13.48	13.44	13.48	12.92	13.58	40,757,024	543,859,327	13.344	7.089	7.068	7.089	6.795	7.142	77,498,583	7.0177	0.60%
2020-03-16	13.40	13.40	13.42	13.32	13.86	37,441,790	507,546,137	13.556	7.047	7.047	7.058	7.005	7.289	71,194,739	7.1290	-1.18%
2020-03-13	13.56	13.56	13.58	12.74	13.92	58,815,669	776,043,992	13.195	7.131	7.131	7.142	6.700	7.321	111,836,699	6.9391	0.74%
2020-03-12	13.46	13.44	13.50	13.40	13.72	41,587,331	564,564,371	13.575	7.079	7.068	7.100	7.047	7.215	79,077,394	7.1394	-2.46%
2020-03-11	13.80	13.80	13.84	13.66	13.92	23,876,275	329,374,524	13.795	7.258	7.258	7.279	7.184	7.321	45,400,211	7.2549	-0.43%
2020-03-10	13.86	13.84	13.86	13.40	13.98	42,293,118	582,193,966	13.766	7.289	7.279	7.289	7.047	7.352	80,419,432	7.2395	3.43%
2020-03-09	13.40	13.40	13.42	13.24	13.64	49,271,080	662,500,059	13.446	7.047	7.047	7.058	6.963	7.173	93,687,873	7.0714	-4.96%
2020-03-06	14.10	14.10	14.12	13.92	14.20	28,325,490	398,635,364	14.073	7.415	7.415	7.426	7.321	7.468	53,860,295	7.4013	-0.84%
2020-03-05	14.22	14.22	14.24	13.90	14.34	36,561,703	519,093,648	14.198	7.478	7.478	7.489	7.310	7.542	69,521,273	7.4667	2.16%
2020-03-04	13.92	13.92	13.94	13.88	14.28	19,769,228	277,086,871	14.016	7.321	7.321	7.331	7.300	7.510	37,590,751	7.3711	-1.28%
2020-03-03	14.10	14.08	14.10	13.92	14.16	22,102,381	311,131,329	14.077	7.415	7.405	7.415	7.321	7.447	42,027,190	7.4031	0.28%
2020-03-02	14.06	14.04	14.06	13.56	14.08	30,321,279	423,302,330	13.961	7.394	7.384	7.394	7.131	7.405	57,655,244	7.3420	3.99%
2020-02-28	13.52	13.52	13.54	13.46	13.78	33,374,755	452,977,513	13.572	7.110	7.110	7.121	7.079	7.247	63,461,361	7.1378	-2.73%
2020-02-27	13.90	13.88	13.90	13.64	13.96	21,365,709	295,651,367	13.838	7.310	7.300	7.310	7.173	7.342	40,626,425	7.2773	1.02%
2020-02-26	13.76	13.76	13.78	13.50	13.98	31,100,370	428,267,181	13.770	7.236	7.236	7.247	7.100	7.352	59,136,668	7.2420	0.15%
2020-02-25	13.74	13.74	13.76	13.70	13.96	31,363,952	432,916,205	13.803	7.226	7.226	7.236	7.205	7.342	59,637,864	7.2591	-1.15%
2020-02-24	13.90	13.90	13.92	13.84	14.14	27,603,016	385,285,141	13.958	7.310	7.310	7.321	7.279	7.436	52,486,527	7.3406	-1.28%
2020-02-21	14.08	14.08	14.10	14.06	14.38	29,028,400	410,188,931	14.131	7.405	7.405	7.415	7.394	7.563	55,196,863	7.4314	-1.12%
2020-02-20	14.24	14.24	14.26	14.10	14.42	23,539,765	335,269,774	14.243	7.489	7.489	7.499	7.415	7.584	44,760,344	7.4903	0.71%
2020-02-19	14.14	14.14	14.16	14.12	14.32	23,216,076	329,506,307	14.193	7.436	7.436	7.447	7.426	7.531	44,144,857	7.4642	-0.84%
2020-02-18	14.26	14.26	14.28	14.16	14.48	26,054,970	371,860,859	14.272	7.499	7.499	7.510	7.447	7.615	49,542,951	7.5058	-1.52%
2020-02-17	14.48	14.48	14.52	14.36	14.70	19,878,910	288,044,269	14.490	7.615	7.615	7.636	7.552	7.731	37,799,309	7.6204	-0.55%
2020-02-14	14.56	14.56	14.58	14.34	14.72	20,824,327	302,931,310	14.547	7.657	7.657	7.668	7.542	7.741	39,596,999	7.6504	1.25%
2020-02-13	14.38	14.38	14.40	14.36	14.66	22,959,532	333,339,409	14.519	7.563	7.563	7.573	7.552	7.710	43,657,044	7.6354	-0.55%
2020-02-12	14.46	14.46	14.48	14.34	14.56	16,965,512	245,271,647	14.457	7.605	7.605	7.615	7.542	7.657	32,259,547	7.6031	0.42%
2020-02-11	14.40	14.40	14.42	14.34	14.68	18,648,858	270,653,553	14.513	7.573	7.573	7.584	7.542	7.720	35,460,393	7.6326	0.84%
2020-02-10	14.28	14.28	14.30	14.04	14.40	18,094,964	257,899,478	14.253	7.510	7.510	7.520	7.384	7.573	34,407,175	7.4955	0.42%
2020-02-07	14.22	14.22	14.26	14.16	14.40	20,528,811	293,375,439	14.291	7.478	7.478	7.499	7.447	7.573	39,035,082	7.5157	-1.66%
2020-02-06	14.46	14.44	14.46	14.08	14.56	27,964,147	402,250,840	14.385	7.605	7.594	7.605	7.405	7.657	53,173,209	7.5649	2.99%
2020-02-05	14.04	14.04	14.06	13.82	14.30	30,469,043	428,544,642	14.065	7.384	7.384	7.394	7.268	7.520	57,936,214	7.3968	0.00%
2020-02-04	14.04	14.02	14.04	13.60	14.10	37,960,943	529,502,503	13.949	7.384	7.373	7.384	7.152	7.415	72,181,897	7.3357	2.33%
2020-02-03	13.72	13.70	13.72	13.56	13.96	42,075,123	580,419,593	13.795	7.215	7.205	7.215	7.131	7.342	80,004,919	7.2548	-0.15%
2020-01-31	13.74	13.74	13.80	13.74	14.18	21,020,248	291,308,969	13.858	7.226	7.226	7.258	7.226	7.457	39,969,538	7.2883	-1.86%
2020-01-30	14.00	14.00	14.02	13.90	14.20	22,686,595	319,005,962	14.061	7.363	7.363	7.373	7.310	7.468	43,138,061	7.3950	-0.99%
2020-01-29	14.14	14.12	14.14	14.00	14.52	27,817,101	395,172,228	14.206	7.436	7.426	7.436	7.363	7.636	52,893,605	7.4711	-4.07%
2020-01-24	14.74	14.74	14.76	14.66	14.82	5,661,564	83,407,007	14.732	7.752	7.752	7.762	7.710	7.794	10,765,339	7.7477	-0.41%
2020-01-23	14.80	14.80	14.82	14.80	15.02	19,737,161	294,239,854	14.908	7.783	7.783	7.794	7.783	7.899	37,529,777	7.8402	-2.50%
2020-01-22	15.18	15.16	15.18	14.92	15.20	22,558,943	340,583,084	15.097	7.983	7.973	7.983	7.847	7.994	42,895,333	7.9399	1.07%
2020-01-21	15.02	15.02	15.04	15.02	15.34	26,416,900	400,457,040	15.159	7.899	7.899	7.910	7.899	8.067	50,231,153	7.9723	-1.96%
2020-01-20	15.32	15.30	15.32	15.32	15.76	26,827,515	414,982,095	15.469	8.057	8.046	8.057	8.057	8.288	51,011,929	8.1350	-2.42%
2020-01-17	15.70	15.68	15.70	15.50	15.82	18,718,638	293,779,199	15.694	8.257	8.246	8.257	8.152	8.320	35,593,078	8.2538	1.03%
2020-01-16	15.54	15.52	15.54	15.46	15.78	30,528,983	474,956,423	15.558	8.173	8.162	8.173	8.131	8.299	58,050,189	8.1818	-0.89%
2020-01-15	15.68	15.68	15.70	15.66	15.90	24,555,318	386,325,314	15.733	8.246	8.246	8.257	8.236	8.362	46,691,396	8.2740	-1.38%
2020-01-14	15.90	15.88	15.90	15.86	16.12	17,342,228	277,076,630	15.977	8.362	8.351	8.362	8.341	8.478	32,975,864	8.4024	-0.50%
2020-01-13	15.98	15.96	15.98	15.86	16.30	31,212,761	498,129,196	15.959	8.404	8.393	8.404	8.341	8.572	59,350,377	8.3930	-0.75%
2020-01-10	16.10	16.10	16.12	16.10	16.50	18,746,139	302,861,440	16.156	8.467	8.467	8.478	8.467	8.677	35,645,370	8.4965	-1.59%
2020-01-09	16.36	16.34	16.36	16.24	16.52	19,196,028	313,542,324	16.334	8.604	8.593	8.604	8.541	8.688	36,500,824	8.5900	0.37%
2020-01-08	16.30	16.30	16.32	16.22	16.52	14,766,050	241,389,605	16.348	8.572	8.572	8.583	8.530	8.688	28,077,319	8.5973	-1.81%
2020-01-07	16.60	16.60	16.62	16.58	16.88	13,314,613	222,833,998	16.736	8.730	8.730	8.741	8.720	8.877	25,317,443	8.8016	0.24%
2020-01-06	16.56	16.56	16.58	16.52	16.78	15,976,162	266,133,349	16.658	8.709	8.709	8.720	8.688	8.825	30,378,320	8.7606	-0.36%
2020-01-03	16.62	16.60	16.62	16.52	16.84	22,229,960	371,515,938	16.712	8.741	8.730	8.741	8.688	8.856	42,269,779	8.7892	0.36%
2020-01-02	16.56	16.52	16.56	16.36	16.60	19,570,408	323,533,636	16.532	8.709	8.688	8.709	8.604	8.730	37,212,700	8.6942	1.72%
2019-12-31	16.28	16.28	16.32	16.26	16.58	9,556,200	157,124,106	16.442	8.562	8.562	8.583	8.551	8.720	18,170,904	8.6470	-1.69%
2019-12-30	16.56	16.54	16.56	16.32	16.58	22,226,591	366,417,922	16.486	8.709	8.698	8.709	8.583	8.720	42,263,373	8.6699	1.22%
2019-12-27	16.36	16.34	16.36	16.08	16.38	22,053,647	359,391,920	16.296	8.604	8.593	8.604	8.457	8.614	41,934,524	8.5703	1.87%
2019-12-24	16.06	16.06	16.08	15.90	16.12	5,806,906	93,240,739	16.057	8.446	8.446	8.457	8.362	8.478	11,041,704	8.4444	0.50%
2019-12-23	15.98	15.96	15.98	15.80	16.24	22,122,876	356,217,740	16.102	8.404	8.393	8.404	8.309	8.541	42,066,161	8.4680	0.63%
2019-12-20	15.88	15.86	15.88	15.68	15.96	18,468,140	293,166,254	15.874	8.351	8.341	8.351	8.246	8.393	35,116,761	8.3483	0.51%
2019-12-19	15.80	15.78	15.80	15.72	15.86	15,825,253	249,982,295	15.796	8.309	8.299	8.309	8.267	8.341	30,091,370	8.3074	0.38%
2019-12-18	15.74	15.72	15.74	15.60	15.84	13,379,126	210,235,593	15.714	8.278	8.267	8.278	8.204	8.330	25,440,113	8.2639	0.00%
2019-12-17	15.74	15.72	15.74	15.40	15.90	26,130,972	409,991,764	15.690	8.278	8.267	8.278	8.099	8.362	49,687,467	8.2514	1.81%
2019-12-16	15.46	15.46	15.48	15.40	15.70	17,019,413	264,978,768	15.569	8.131	8.131	8.141	8.099	8.257	32,362,039	8.1880	-0.26%
2019-12-13	15.50	15.50	15.52	15.40	15.70	17,091,491	264,917,382	15.500	8.152	8.152	8.162	8.099	8.257	32,499,094	8.1515	0.52%
2019-12-12	15.42	15.40	15.42	15.26	15.46	18,896,186	291,276,216	15.415	8.109	8.099	8.109	8.025	8.131	35,930,681	8.1066	0.78%
2019-12-11	15.30	15.30	15.32	15.10	15.40	13,243,157	202,631,590	15.301	8.046	8.046	8.057	7.941	8.099	25,181,571	8.0468	0.66%
2019-12-10	15.20	15.20	15.22	15.14	15.36	13,930,538	212,651,528	15.265	7.994	7.994	8.004	7.962	8.078	26,488,611	8.0280	-0.39%
2019-12-09	15.26	15.24	15.26	15.14	15.36	11,987,525	183,392,272	15.299	8.025	8.015	8.025	7.962	8.078	22,794,015	8.0456	1.06%
2019-12-06	15.10	15.08	15.10	15.02	15.24	11,546,849	174,542,359	15.116	7.941	7.931	7.941	7.899	8.015	21,956,079	7.9496	0.27%
2019-12-05	15.06	15.06	15.08	14.98	15.16	17,223,619	259,605,355	15.073	7.920	7.920	7.931	7.878	7.973	32,750,332	7.9268	-0.40%
2019-12-04	15.12	15.10	15.12	15.04	15.20	13,906,511	210,357,372	15.127	7.952	7.941	7.952	7.910	7.994	26,442,924	7.9551	-0.79%
2019-12-03	15.24	15.24	15.26	15.02	15.32	16,291,629	247,781,727	15.209	8.015	8.015	8.025	7.899	8.057	30,978,174	7.9986	-0.39%
2019-12-02	15.30	15.28	15.30	15.16	15.46	16,613,230	254,951,635	15.346	8.046	8.036	8.046	7.973	8.131	31,589,691	8.0707	0.92%
2019-11-29	15.16	15.16	15.18	15.12	15.40	15,848,372	241,104,714	15.213	7.973	7.973	7.983	7.952	8.099	30,135,330	8.0007	-1.94%
2019-11-28	15.46	15.46	15.48	15.20	15.66	7,873,100	121,776,727	15.467	8.131	8.131	8.141	7.994	8.236	14,970,526	8.1344	-0.77%
2019-11-27	15.58	15.54	15.58	15.44	15.62	9,198,594	142,896,058	15.535	8.194	8.173	8.194	8.120	8.215	17,490,924	8.1697	-0.13%
2019-11-26	15.60	15.60	15.64	15.60	15.86	29,518,831	462,936,069	15.683	8.204	8.204	8.225	8.204	8.341	56,129,407	8.2477	0.00%
2019-11-25	15.60	15.58	15.60	15.24	15.72	40,385,100	629,638,742	15.591	8.204	8.194	8.204	8.015	8.267	76,791,378	8.1993	3.31%
2019-11-22	15.10	15.08	15.10	15.00	15.26	20,873,813	314,982,319	15.090	7.941	7.931	7.941	7.889	8.025	39,691,095	7.9358	0.40%
2019-11-21	15.04	15.04	15.06	14.92	15.18	19,304,354	291,115,993	15.080	7.910	7.910	7.920	7.847	7.983	36,706,804	7.9308	-0.79%
2019-11-20	15.16	15.16	15.18	15.12	15.36	23,109,686	351,608,496	15.215	7.973	7.973	7.983	7.952	8.078	43,942,559	8.0015	-0.66%
2019-11-19	15.26	15.24	15.26	15.20	15.62	36,714,551	562,722,171	15.327	8.025	8.015	8.025	7.994	8.215	69,811,910	8.0605	-0.52%
2019-11-18	15.34	15.34	15.36	15.26	15.56	20,867,189	321,873,484	15.425	8.067	8.067	8.078	8.025	8.183	39,678,500	8.1120	1.05%
2019-11-15	15.18	15.18	15.20	15.14	15.40	16,919,311	257,267,758	15.206	7.983	7.983	7.994	7.962	8.099	32,171,697	7.9967	-0.39%
2019-11-14	15.24	15.24	15.26	15.22	15.48	17,781,726	271,921,269	15.292	8.015	8.015	8.025	8.004	8.141	33,811,560	8.0423	-1.04%
2019-11-13	15.40	15.40	15.42	15.28	15.62	14,842,506	228,588,183	15.401	8.099	8.099	8.109	8.036	8.215	28,222,698	8.0994	-1.53%
2019-11-12	15.64	15.64	15.66	15.56	15.96	11,253,244	176,080,879	15.647	8.225	8.225	8.236	8.183	8.393	21,397,796	8.2289	-0.89%
2019-11-11	15.78	15.76	15.78	15.66	16.06	21,433,861	339,178,045	15.824	8.299	8.288	8.299	8.236	8.446	40,756,014	8.3222	-2.23%
2019-11-08	16.14	16.12	16.14	15.84	16.18	15,360,445	246,497,886	16.048	8.488	8.478	8.488	8.330	8.509	29,207,548	8.4395	0.87%
2019-11-07	16.00	15.98	16.00	15.88	16.12	11,775,252	187,995,371	15.965	8.415	8.404	8.415	8.351	8.478	22,390,382	8.3963	-0.12%
2019-11-06	16.02	16.00	16.02	15.92	16.24	16,971,779	272,926,192	16.081	8.425	8.415	8.425	8.372	8.541	32,271,464	8.4572	-1.60%
2019-11-05	16.28	16.24	16.28	15.74	16.28	30,238,732	488,064,446	16.140	8.562	8.541	8.562	8.278	8.562	57,498,283	8.4883	3.17%
2019-11-04	15.78	15.78	15.82	15.70	16.00	16,150,933	255,319,526	15.808	8.299	8.299	8.320	8.257	8.415	30,710,643	8.3137	0.38%
2019-11-01	15.72	15.70	15.72	15.60	15.86	21,554,427	338,639,595	15.711	8.267	8.257	8.267	8.204	8.341	40,985,268	8.2625	-1.38%
2019-10-31	15.94	15.94	15.96	15.74	16.04	18,019,974	287,028,120	15.928	8.383	8.383	8.393	8.278	8.436	34,264,584	8.3768	0.00%
2019-10-30	15.94	15.90	15.94	15.80	16.02	13,443,654	214,008,188	15.919	8.383	8.362	8.383	8.309	8.425	25,562,812	8.3719	0.50%
2019-10-29	15.86	15.84	15.86	15.70	16.02	25,035,328	398,006,205	15.898	8.341	8.330	8.341	8.257	8.425	47,604,125	8.3608	1.02%
2019-10-28	15.70	15.68	15.70	15.60	15.78	15,024,833	235,966,744	15.705	8.257	8.246	8.257	8.204	8.299	28,569,389	8.2594	0.26%
2019-10-25	15.66	15.64	15.66	15.40	15.68	13,453,519	210,217,219	15.625	8.236	8.225	8.236	8.099	8.246	25,581,570	8.2175	1.03%
2019-10-24	15.50	15.50	15.52	15.20	15.64	21,760,034	336,387,184	15.459	8.152	8.152	8.162	7.994	8.225	41,376,225	8.1300	1.84%
2019-10-23	15.22	15.22	15.24	15.16	15.66	19,151,518	294,347,261	15.369	8.004	8.004	8.015	7.973	8.236	36,416,189	8.0829	-2.44%
2019-10-22	15.60	15.58	15.60	15.54	15.80	11,330,458	176,994,951	15.621	8.204	8.194	8.204	8.173	8.309	21,544,616	8.2153	-0.13%
2019-10-21	15.62	15.62	15.64	15.52	15.72	12,665,880	197,729,240	15.611	8.215	8.215	8.225	8.162	8.267	24,083,892	8.2100	-0.51%
2019-10-18	15.70	15.70	15.72	15.60	15.80	16,175,485	253,799,236	15.690	8.257	8.257	8.267	8.204	8.309	30,757,328	8.2517	-0.63%
2019-10-17	15.80	15.78	15.80	15.50	15.82	11,781,224	185,155,432	15.716	8.309	8.299	8.309	8.152	8.320	22,401,738	8.2652	1.41%
2019-10-16	15.58	15.58	15.60	15.50	16.06	21,932,271	343,151,639	15.646	8.194	8.194	8.204	8.152	8.446	41,703,730	8.2283	-2.75%
2019-10-15	16.02	16.00	16.02	15.92	16.06	16,871,605	269,887,807	15.997	8.425	8.415	8.425	8.372	8.446	32,080,985	8.4127	0.63%
2019-10-14	15.92	15.92	15.94	15.62	16.12	20,507,707	328,164,072	16.002	8.372	8.372	8.383	8.215	8.478	38,994,953	8.4156	0.63%
2019-10-11	15.82	15.82	15.84	15.64	15.86	25,674,404	405,334,855	15.788	8.320	8.320	8.330	8.225	8.341	48,819,314	8.3028	1.54%
2019-10-10	15.58	15.56	15.58	15.48	15.76	13,890,936	216,324,758	15.573	8.194	8.183	8.194	8.141	8.288	26,413,309	8.1900	-0.13%
2019-10-09	15.60	15.60	15.62	15.48	15.78	11,430,097	178,575,764	15.623	8.204	8.204	8.215	8.141	8.299	21,734,078	8.2164	-1.02%
2019-10-08	15.76	15.72	15.76	15.64	15.90	15,550,776	245,537,891	15.789	8.288	8.267	8.288	8.225	8.362	29,569,458	8.3038	0.00%
2019-10-04	15.76	15.76	15.80	15.58	15.92	8,015,274	126,094,380	15.732	8.288	8.288	8.309	8.194	8.372	15,240,867	8.2734	-0.63%
2019-10-03	15.86	15.86	15.88	15.52	15.90	7,715,309	121,688,858	15.772	8.341	8.341	8.351	8.162	8.362	14,670,490	8.2948	1.15%
2019-10-02	15.68	15.68	15.70	15.52	15.90	6,349,990	99,974,007	15.744	8.246	8.246	8.257	8.162	8.362	12,074,366	8.2799	-0.38%
2019-09-30	15.74	15.72	15.74	15.50	15.90	6,840,937	108,044,671	15.794	8.278	8.267	8.278	8.152	8.362	13,007,891	8.3061	0.25%
2019-09-27	15.70	15.70	15.74	15.60	15.86	9,750,127	153,709,804	15.765	8.257	8.257	8.278	8.204	8.341	18,539,652	8.2909	-1.26%
2019-09-26	15.90	15.88	15.90	15.80	16.18	15,462,940	246,033,472	15.911	8.362	8.351	8.362	8.309	8.509	29,402,440	8.3678	-0.25%
2019-09-25	15.94	15.94	15.96	15.80	16.16	19,832,396	316,241,379	15.946	8.383	8.383	8.393	8.309	8.499	37,710,864	8.3859	-1.60%
2019-09-24	16.20	16.20	16.22	16.06	16.38	19,061,888	309,400,844	16.231	8.520	8.520	8.530	8.446	8.614	36,245,760	8.5362	-0.12%
2019-09-23	16.22	16.22	16.24	16.10	16.48	13,187,690	214,402,850	16.258	8.530	8.530	8.541	8.467	8.667	25,076,102	8.5501	-0.12%
2019-09-20	16.24	16.24	16.26	16.12	16.38	16,656,469	270,649,483	16.249	8.541	8.541	8.551	8.478	8.614	31,671,909	8.5454	0.00%
2019-09-19	16.24	16.22	16.24	16.20	16.56	23,025,753	375,059,990	16.289	8.541	8.530	8.541	8.520	8.709	43,782,962	8.5663	-0.98%
2019-09-18	16.40	16.38	16.40	16.40	16.92	21,313,048	352,977,311	16.562	8.625	8.614	8.625	8.625	8.898	40,526,291	8.7098	-2.73%
2019-09-17	16.86	16.84	16.86	16.76	17.18	28,059,978	475,172,645	16.934	8.867	8.856	8.867	8.814	9.035	53,355,430	8.9058	0.96%
2019-09-16	16.70	16.68	16.70	16.40	16.76	20,783,148	345,612,723	16.629	8.783	8.772	8.783	8.625	8.814	39,518,698	8.7455	0.24%
2019-09-13	16.66	16.64	16.66	16.46	16.74	7,621,138	126,931,265	16.655	8.762	8.751	8.762	8.656	8.804	14,491,426	8.7591	0.60%
2019-09-12	16.56	16.54	16.56	16.52	17.06	15,141,137	252,430,203	16.672	8.709	8.698	8.709	8.688	8.972	28,790,538	8.7678	-2.59%
2019-09-11	17.00	16.98	17.00	16.40	17.02	27,800,528	467,231,851	16.807	8.940	8.930	8.940	8.625	8.951	52,862,091	8.8387	3.91%
2019-09-10	16.36	16.36	16.38	16.30	16.60	12,552,987	206,053,053	16.415	8.604	8.604	8.614	8.572	8.730	23,869,228	8.6326	-0.49%
2019-09-09	16.44	16.44	16.46	16.20	16.48	9,521,019	156,321,668	16.419	8.646	8.646	8.656	8.520	8.667	18,104,008	8.6346	0.74%
2019-09-06	16.32	16.32	16.34	16.14	16.46	13,358,439	218,334,645	16.344	8.583	8.583	8.593	8.488	8.656	25,400,777	8.5956	1.49%
2019-09-05	16.08	16.06	16.08	16.00	16.48	15,174,520	245,786,990	16.197	8.457	8.446	8.457	8.415	8.667	28,854,015	8.5183	-0.86%
2019-09-04	16.22	16.22	16.26	15.80	16.34	21,851,303	353,153,693	16.162	8.530	8.530	8.551	8.309	8.593	41,549,771	8.4995	2.14%
2019-09-03	15.88	15.84	15.88	15.62	15.94	10,408,938	165,197,637	15.871	8.351	8.330	8.351	8.215	8.383	19,792,366	8.3465	0.00%
2019-09-02	15.88	15.86	15.88	15.38	15.94	22,905,703	360,177,110	15.724	8.351	8.341	8.351	8.088	8.383	43,554,690	8.2695	3.66%
2019-08-30	15.32	15.30	15.32	15.24	15.60	15,842,622	243,936,780	15.398	8.057	8.046	8.057	8.015	8.204	30,124,397	8.0976	0.00%
2019-08-29	15.32	15.30	15.32	15.12	15.38	9,390,512	143,139,408	15.243	8.057	8.046	8.057	7.952	8.088	17,855,852	8.0164	0.26%
2019-08-28	15.28	15.28	15.30	15.16	15.48	11,332,980	173,641,027	15.322	8.036	8.036	8.046	7.973	8.141	21,549,412	8.0578	0.92%
2019-08-27	15.14	15.14	15.16	15.10	15.30	19,326,874	293,378,931	15.180	7.962	7.962	7.973	7.941	8.046	36,749,625	7.9832	0.13%
2019-08-26	15.12	15.12	15.14	14.96	15.24	19,398,363	292,910,819	15.100	7.952	7.952	7.962	7.868	8.015	36,885,560	7.9411	-2.45%
2019-08-23	15.50	15.50	15.52	15.40	15.64	8,532,787	132,478,698	15.526	8.152	8.152	8.162	8.099	8.225	16,224,906	8.1651	0.65%
2019-08-22	15.40	15.40	15.42	15.38	15.72	16,530,602	256,437,195	15.513	8.099	8.099	8.109	8.088	8.267	31,432,575	8.1583	-1.41%
2019-08-21	15.62	15.62	15.66	15.50	15.78	7,606,360	119,075,660	15.655	8.215	8.215	8.236	8.152	8.299	14,463,326	8.2329	0.39%
2019-08-20	15.56	15.56	15.58	15.34	15.72	13,334,314	207,658,136	15.573	8.183	8.183	8.194	8.067	8.267	25,354,904	8.1901	0.13%
2019-08-19	15.54	15.54	15.56	15.48	15.94	19,078,295	297,752,286	15.607	8.173	8.173	8.183	8.141	8.383	36,276,958	8.2078	-1.40%
2019-08-16	15.76	15.74	15.76	15.28	15.84	28,546,199	447,107,562	15.663	8.288	8.278	8.288	8.036	8.330	54,279,968	8.2371	3.14%
2019-08-15	15.28	15.26	15.28	14.82	15.36	19,598,883	298,199,221	15.215	8.036	8.025	8.036	7.794	8.078	37,266,844	8.0017	2.00%
2019-08-14	14.98	14.96	14.98	14.90	15.26	11,863,813	178,818,657	15.073	7.878	7.868	7.878	7.836	8.025	22,558,779	7.9268	0.54%
2019-08-13	14.90	14.90	14.92	14.84	15.10	9,563,333	142,701,100	14.922	7.836	7.836	7.847	7.804	7.941	18,184,467	7.8474	-1.32%
2019-08-12	15.10	15.10	15.14	14.96	15.28	10,302,844	156,293,520	15.170	7.941	7.941	7.962	7.868	8.036	19,590,631	7.9780	2.17%
2019-08-09	14.78	14.78	14.80	14.78	15.10	11,210,921	166,821,522	14.880	7.773	7.773	7.783	7.773	7.941	21,317,319	7.8256	-1.73%
2019-08-08	15.04	15.04	15.06	14.92	15.26	14,387,263	217,167,828	15.094	7.910	7.910	7.920	7.847	8.025	27,357,064	7.9383	0.27%
2019-08-07	15.00	15.00	15.02	14.66	15.04	9,918,962	148,369,615	14.958	7.889	7.889	7.899	7.710	7.910	18,860,688	7.8666	0.00%
2019-08-06	15.00	15.00	15.02	14.76	15.06	23,331,174	347,742,065	14.905	7.889	7.889	7.899	7.762	7.920	44,363,713	7.8384	-0.53%
2019-08-05	15.08	15.06	15.08	14.94	15.18	20,372,808	306,619,772	15.050	7.931	7.920	7.931	7.857	7.983	38,738,446	7.9151	-1.05%
2019-08-02	15.24	15.24	15.26	15.16	15.38	19,222,320	292,457,882	15.214	8.015	8.015	8.025	7.973	8.088	36,550,818	8.0014	-1.68%
2019-08-01	15.50	15.50	15.52	15.40	15.70	11,598,068	180,390,729	15.554	8.152	8.152	8.162	8.099	8.257	22,053,471	8.1797	-0.64%
2019-07-31	15.60	15.56	15.60	15.46	15.68	13,360,890	207,645,002	15.541	8.204	8.183	8.204	8.131	8.246	25,405,438	8.1733	-0.89%
2019-07-30	15.74	15.74	15.76	15.60	15.84	9,347,750	147,056,817	15.732	8.278	8.278	8.288	8.204	8.330	17,774,541	8.2735	0.25%
2019-07-29	15.70	15.68	15.70	15.62	15.88	8,871,074	139,237,622	15.696	8.257	8.246	8.257	8.215	8.351	16,868,152	8.2545	-1.13%
2019-07-26	15.88	15.86	15.88	15.76	16.04	13,260,855	210,103,195	15.844	8.351	8.341	8.351	8.288	8.436	25,215,224	8.3324	-1.12%
2019-07-25	16.06	16.06	16.08	16.04	16.16	7,075,791	113,791,407	16.082	8.446	8.446	8.457	8.436	8.499	13,454,461	8.4575	-0.12%
2019-07-24	16.08	16.08	16.10	16.08	16.44	14,016,363	226,132,859	16.133	8.457	8.457	8.467	8.457	8.646	26,651,805	8.4847	-0.25%
2019-07-23	16.12	16.12	16.14	16.10	16.26	6,298,581	101,819,755	16.166	8.478	8.478	8.488	8.467	8.551	11,976,613	8.5015	0.12%
2019-07-22	16.10	16.10	16.12	16.06	16.44	16,028,045	258,796,767	16.146	8.467	8.467	8.478	8.446	8.646	30,476,974	8.4916	-1.59%
2019-07-19	16.36	16.36	16.38	16.20	16.46	8,815,391	144,283,536	16.367	8.604	8.604	8.614	8.520	8.656	16,762,272	8.6076	1.61%
2019-07-18	16.10	16.10	16.12	16.10	16.30	7,528,877	121,707,809	16.165	8.467	8.467	8.478	8.467	8.572	14,315,994	8.5015	-0.86%
2019-07-17	16.24	16.22	16.24	16.12	16.36	6,962,271	112,921,991	16.219	8.541	8.530	8.541	8.478	8.604	13,238,605	8.5298	-0.12%
2019-07-16	16.26	16.26	16.28	16.08	16.36	8,744,819	141,914,473	16.228	8.551	8.551	8.562	8.457	8.604	16,628,081	8.5346	0.25%
2019-07-15	16.22	16.20	16.22	16.00	16.34	10,427,536	168,802,318	16.188	8.530	8.520	8.530	8.415	8.593	19,827,730	8.5134	0.00%
2019-07-12	16.22	16.22	16.24	16.12	16.36	11,383,387	185,432,823	16.290	8.530	8.530	8.541	8.478	8.604	21,645,260	8.5669	-0.49%
2019-07-11	16.30	16.30	16.32	16.18	16.56	8,830,387	144,832,331	16.402	8.572	8.572	8.583	8.509	8.709	16,790,786	8.6257	0.87%
2019-07-10	16.16	16.16	16.18	16.10	16.36	10,323,286	166,898,643	16.167	8.499	8.499	8.509	8.467	8.604	19,629,501	8.5024	0.25%
2019-07-09	16.12	16.12	16.14	16.02	16.34	10,731,117	173,025,950	16.124	8.478	8.478	8.488	8.425	8.593	20,404,983	8.4796	-0.37%
2019-07-08	16.18	16.18	16.22	16.10	16.40	10,367,678	168,029,079	16.207	8.509	8.509	8.530	8.467	8.625	19,713,911	8.5234	-1.82%
2019-07-05	16.48	16.46	16.48	16.40	16.60	7,672,708	126,359,602	16.469	8.667	8.656	8.667	8.625	8.730	14,589,485	8.6610	-0.36%
2019-07-04	16.54	16.54	16.58	16.52	16.78	7,312,076	121,555,327	16.624	8.698	8.698	8.720	8.688	8.825	13,903,751	8.7426	-1.19%
2019-07-03	16.74	16.70	16.74	16.46	16.74	15,199,321	253,146,741	16.655	8.804	8.783	8.804	8.656	8.804	28,901,174	8.7590	1.33%
2019-07-02	16.52	16.52	16.54	16.42	16.66	21,950,532	363,038,624	16.539	8.688	8.688	8.698	8.635	8.762	41,738,453	8.6979	0.98%
2019-06-28	16.36	16.36	16.38	16.32	16.60	12,487,135	205,533,205	16.460	8.604	8.604	8.614	8.583	8.730	23,744,012	8.6562	-0.73%
2019-06-27	16.48	16.46	16.48	16.30	16.64	24,658,741	406,485,251	16.484	8.667	8.656	8.667	8.572	8.751	46,888,053	8.6693	0.55%
2019-06-26	17.42	17.40	17.42	17.10	17.48	18,815,848	326,884,685	17.373	8.620	8.610	8.620	8.461	8.649	38,026,679	8.5962	1.52%
2019-06-25	17.16	17.14	17.16	17.10	17.40	39,919,430	687,968,465	17.234	8.491	8.481	8.491	8.461	8.610	80,676,850	8.5275	-0.92%
2019-06-24	17.32	17.30	17.32	16.96	17.36	23,406,861	402,961,480	17.216	8.570	8.560	8.570	8.392	8.590	47,305,080	8.5184	1.76%
2019-06-21	17.02	17.02	17.04	16.96	17.16	16,349,252	278,492,437	17.034	8.422	8.422	8.432	8.392	8.491	33,041,708	8.4285	0.47%
2019-06-20	16.94	16.92	16.94	16.78	17.02	27,183,592	457,893,270	16.844	8.382	8.372	8.382	8.303	8.422	54,937,823	8.3348	0.47%
2019-06-19	16.86	16.86	16.88	16.72	17.36	22,997,639	390,368,090	16.974	8.342	8.342	8.352	8.273	8.590	46,478,045	8.3990	-0.47%
2019-06-18	16.94	16.92	16.94	16.32	17.04	27,174,639	456,716,257	16.807	8.382	8.372	8.382	8.075	8.432	54,919,729	8.3161	3.67%
2019-06-17	16.34	16.34	16.36	16.18	16.46	37,602,436	613,210,415	16.308	8.085	8.085	8.095	8.006	8.145	75,994,224	8.0692	0.86%
2019-06-14	16.20	16.20	16.22	16.04	16.30	25,024,021	406,011,165	16.225	8.016	8.016	8.026	7.937	8.065	50,573,347	8.0282	0.00%
2019-06-13	16.20	16.18	16.20	16.06	16.26	16,913,284	273,578,936	16.175	8.016	8.006	8.016	7.947	8.046	34,181,612	8.0037	-0.37%
2019-06-12	16.26	16.26	16.28	16.22	16.42	15,742,281	257,066,170	16.330	8.046	8.046	8.055	8.026	8.125	31,815,024	8.0800	-1.09%
2019-06-11	16.44	16.44	16.48	16.32	16.66	16,650,098	275,194,324	16.528	8.135	8.135	8.154	8.075	8.243	33,649,715	8.1782	0.74%
2019-06-10	16.32	16.30	16.32	15.98	16.44	31,220,473	508,625,396	16.291	8.075	8.065	8.075	7.907	8.135	63,096,327	8.0611	1.49%
2019-06-06	16.08	16.06	16.08	15.84	16.12	13,285,980	212,867,020	16.022	7.956	7.947	7.956	7.838	7.976	26,850,860	7.9278	-0.50%
2019-06-05	16.16	16.14	16.16	16.08	16.26	7,495,137	121,206,659	16.171	7.996	7.986	7.996	7.956	8.046	15,147,612	8.0017	0.00%
2019-06-04	16.16	16.16	16.18	16.04	16.24	7,677,234	123,898,983	16.138	7.996	7.996	8.006	7.937	8.036	15,515,629	7.9854	0.25%
2019-06-03	16.12	16.10	16.12	16.02	16.22	11,713,210	188,612,098	16.103	7.976	7.966	7.976	7.927	8.026	23,672,304	7.9676	0.12%
2019-05-31	16.10	16.08	16.10	16.00	16.32	12,337,563	198,734,086	16.108	7.966	7.956	7.966	7.917	8.075	24,934,117	7.9704	-1.11%
2019-05-30	16.28	16.28	16.30	16.14	16.38	10,683,100	173,532,556	16.244	8.055	8.055	8.065	7.986	8.105	21,590,460	8.0375	0.25%
2019-05-29	16.24	16.24	16.26	16.10	16.32	10,143,246	164,548,329	16.222	8.036	8.036	8.046	7.966	8.075	20,499,419	8.0270	0.12%
2019-05-28	16.22	16.22	16.28	16.08	16.34	22,786,330	369,694,999	16.224	8.026	8.026	8.055	7.956	8.085	46,050,991	8.0279	0.12%
2019-05-27	16.20	16.20	16.22	16.12	16.36	14,341,371	232,630,189	16.221	8.016	8.016	8.026	7.976	8.095	28,983,797	8.0262	-0.86%
2019-05-24	16.34	16.32	16.34	16.18	16.42	14,048,280	229,130,485	16.310	8.085	8.075	8.085	8.006	8.125	28,391,462	8.0704	0.99%
2019-05-23	16.18	16.18	16.20	16.12	16.34	16,873,082	273,323,729	16.199	8.006	8.006	8.016	7.976	8.085	34,100,364	8.0153	-0.98%
2019-05-22	16.34	16.34	16.36	16.30	16.62	10,367,173	169,995,473	16.397	8.085	8.085	8.095	8.065	8.224	20,951,974	8.1136	-1.09%
2019-05-21	16.52	16.50	16.52	16.40	16.64	9,896,800	163,392,068	16.510	8.174	8.164	8.174	8.115	8.234	20,001,354	8.1691	0.24%
2019-05-20	16.48	16.46	16.48	16.30	16.60	10,448,685	171,499,763	16.414	8.154	8.145	8.154	8.065	8.214	21,116,709	8.1215	0.00%
2019-05-17	16.48	16.46	16.48	16.26	16.74	17,791,844	292,669,134	16.450	8.154	8.145	8.154	8.046	8.283	35,957,175	8.1394	-1.32%
2019-05-16	16.70	16.70	16.72	16.58	16.78	10,056,783	167,910,504	16.696	8.263	8.263	8.273	8.204	8.303	20,324,678	8.2614	0.36%
2019-05-15	16.64	16.64	16.66	16.60	16.80	13,942,480	232,592,694	16.682	8.234	8.234	8.243	8.214	8.313	28,177,641	8.2545	-0.72%
2019-05-14	16.76	16.76	16.78	16.54	17.02	17,446,849	291,609,394	16.714	8.293	8.293	8.303	8.184	8.422	35,259,943	8.2703	-0.83%
2019-05-10	16.90	16.90	16.94	16.82	17.22	18,017,008	305,797,196	16.973	8.362	8.362	8.382	8.323	8.521	36,412,230	8.3982	-0.94%
2019-05-09	17.06	17.04	17.06	16.90	17.22	22,831,342	389,005,976	17.038	8.441	8.432	8.441	8.362	8.521	46,141,960	8.4306	-0.23%
2019-05-08	17.10	17.10	17.14	17.08	17.30	14,798,202	253,923,316	17.159	8.461	8.461	8.481	8.451	8.560	29,907,048	8.4904	-2.40%
2019-05-07	17.52	17.48	17.52	17.22	17.56	15,089,582	262,808,474	17.417	8.669	8.649	8.669	8.521	8.689	30,495,925	8.6178	1.74%
2019-05-06	17.22	17.20	17.22	17.00	17.48	32,447,482	557,221,267	17.173	8.521	8.511	8.521	8.412	8.649	65,576,103	8.4973	-2.16%
2019-05-03	17.60	17.58	17.60	17.22	17.62	12,618,166	219,581,538	17.402	8.709	8.699	8.709	8.521	8.718	25,501,213	8.6106	0.57%
2019-05-02	17.50	17.48	17.50	17.20	17.68	16,179,221	282,007,526	17.430	8.659	8.649	8.659	8.511	8.748	32,698,077	8.6246	0.92%
2019-04-30	17.34	17.32	17.34	17.24	17.56	21,635,975	375,626,596	17.361	8.580	8.570	8.580	8.530	8.689	43,726,133	8.5904	-1.59%
2019-04-29	17.62	17.60	17.62	17.40	17.66	15,272,321	268,086,832	17.554	8.718	8.709	8.718	8.610	8.738	30,865,239	8.6857	0.34%
2019-04-26	17.56	17.54	17.56	17.44	17.70	12,150,734	213,257,933	17.551	8.689	8.679	8.689	8.629	8.758	24,556,537	8.6844	0.00%
2019-04-25	17.56	17.54	17.56	17.46	17.68	14,911,490	261,770,282	17.555	8.689	8.679	8.689	8.639	8.748	30,136,002	8.6863	-0.23%
2019-04-24	17.60	17.60	17.64	17.50	17.70	14,851,096	261,232,880	17.590	8.709	8.709	8.728	8.659	8.758	30,013,947	8.7037	-0.45%
2019-04-23	17.68	17.66	17.68	17.56	17.90	16,650,597	294,131,172	17.665	8.748	8.738	8.748	8.689	8.857	33,650,724	8.7407	-0.56%
2019-04-18	17.78	17.76	17.78	17.70	18.00	12,935,852	230,663,591	17.831	8.798	8.788	8.798	8.758	8.907	26,143,254	8.8231	-1.55%
2019-04-17	18.06	18.04	18.06	17.84	18.08	9,791,776	176,279,854	18.003	8.936	8.926	8.936	8.827	8.946	19,789,101	8.9079	0.22%
2019-04-16	18.02	17.98	18.02	17.72	18.06	12,535,311	224,294,970	17.893	8.916	8.897	8.916	8.768	8.936	25,333,764	8.8536	1.24%
2019-04-15	17.80	17.78	17.80	17.74	18.08	15,564,541	278,807,594	17.913	8.808	8.798	8.808	8.778	8.946	31,455,813	8.8635	-0.56%
2019-04-12	17.90	17.88	17.90	17.76	17.96	10,706,593	190,952,360	17.835	8.857	8.847	8.857	8.788	8.887	21,637,939	8.8249	0.56%
2019-04-11	17.80	17.80	17.82	17.80	18.08	15,421,352	276,236,210	17.913	8.808	8.808	8.817	8.808	8.946	31,166,430	8.8633	-1.55%
2019-04-10	18.08	18.06	18.08	17.92	18.12	21,597,314	389,814,252	18.049	8.946	8.936	8.946	8.867	8.966	43,648,000	8.9309	-0.88%
2019-04-09	18.24	18.22	18.24	18.00	18.26	20,829,158	377,954,677	18.145	9.025	9.015	9.025	8.907	9.035	42,095,562	8.9785	0.55%
2019-04-08	18.14	18.12	18.14	18.00	18.26	25,044,445	453,581,416	18.111	8.976	8.966	8.976	8.907	9.035	50,614,624	8.9615	0.44%
2019-04-04	18.06	18.04	18.06	17.92	18.18	28,001,720	505,455,756	18.051	8.936	8.926	8.936	8.867	8.996	56,591,253	8.9317	-0.44%
2019-04-03	18.14	18.12	18.14	17.74	18.16	19,116,049	345,444,448	18.071	8.976	8.966	8.976	8.778	8.986	38,633,383	8.9416	1.45%
2019-04-02	17.88	17.88	17.90	17.74	18.18	27,302,374	488,364,147	17.887	8.847	8.847	8.857	8.778	8.996	55,177,880	8.8507	-1.00%
2019-04-01	18.06	18.06	18.08	17.96	18.30	29,785,842	539,654,132	18.118	8.936	8.936	8.946	8.887	9.055	60,196,949	8.9648	0.89%
2019-03-29	17.90	17.88	17.90	17.60	17.96	30,938,208	550,558,788	17.795	8.857	8.847	8.857	8.709	8.887	62,525,872	8.8053	1.02%
2019-03-28	17.72	17.70	17.72	17.46	17.72	23,666,793	416,864,083	17.614	8.768	8.758	8.768	8.639	8.768	47,830,400	8.7155	0.11%
2019-03-27	17.70	17.70	17.74	17.70	18.08	34,017,065	605,693,424	17.806	8.758	8.758	8.778	8.758	8.946	68,748,217	8.8103	-1.45%
2019-03-26	17.96	17.96	17.98	17.90	18.54	24,368,161	441,475,641	18.117	8.887	8.887	8.897	8.857	9.174	49,247,859	8.9644	-1.86%
2019-03-25	18.30	18.30	18.34	18.24	19.06	36,326,866	672,942,113	18.525	9.055	9.055	9.075	9.025	9.431	73,416,307	9.1661	-6.92%
2019-03-22	19.66	19.60	19.66	19.36	19.66	14,789,477	289,058,527	19.545	9.728	9.698	9.728	9.579	9.728	29,889,415	9.6709	1.24%
2019-03-21	19.42	19.42	19.44	19.32	19.62	9,243,196	180,276,083	19.504	9.609	9.609	9.619	9.560	9.708	18,680,425	9.6505	-0.31%
2019-03-20	19.48	19.48	19.50	19.26	19.60	8,361,066	162,692,382	19.458	9.639	9.639	9.649	9.530	9.698	16,897,648	9.6281	-0.10%
2019-03-19	19.50	19.50	19.52	19.34	19.60	7,056,151	137,397,674	19.472	9.649	9.649	9.659	9.570	9.698	14,260,425	9.6349	-0.20%
2019-03-18	19.54	19.52	19.54	19.14	19.60	13,355,718	259,590,754	19.437	9.669	9.659	9.669	9.471	9.698	26,991,800	9.6174	2.09%
2019-03-15	19.14	19.12	19.14	18.90	19.36	12,972,919	248,665,142	19.168	9.471	9.461	9.471	9.352	9.579	26,218,166	9.4845	0.31%
2019-03-14	19.08	19.06	19.08	18.70	19.10	12,252,041	232,091,056	18.943	9.441	9.431	9.441	9.253	9.451	24,761,277	9.3731	1.38%
2019-03-13	18.82	18.80	18.82	18.64	18.92	8,400,511	157,870,468	18.793	9.312	9.302	9.312	9.223	9.362	16,977,366	9.2989	-0.32%
2019-03-12	18.88	18.86	18.88	18.78	19.02	10,886,811	205,577,785	18.883	9.342	9.332	9.342	9.292	9.411	22,002,158	9.3435	0.75%
2019-03-11	18.74	18.72	18.76	18.52	18.88	14,157,979	265,439,379	18.748	9.273	9.263	9.283	9.164	9.342	28,613,163	9.2768	1.08%
2019-03-08	18.54	18.54	18.56	18.52	19.10	32,836,221	612,899,977	18.665	9.174	9.174	9.184	9.164	9.451	66,361,741	9.2357	-3.94%
2019-03-07	19.30	19.28	19.30	19.24	19.54	10,649,718	206,302,245	19.372	9.550	9.540	9.550	9.520	9.669	21,522,995	9.5852	-1.13%
2019-03-06	19.52	19.50	19.52	19.30	19.62	18,044,695	351,768,962	19.494	9.659	9.649	9.659	9.550	9.708	36,468,185	9.6459	-0.31%
2019-03-05	19.58	19.56	19.58	19.22	19.80	21,228,906	415,928,771	19.593	9.688	9.678	9.688	9.510	9.797	42,903,450	9.6945	0.20%
2019-03-04	19.54	19.54	19.58	19.36	19.92	32,328,210	634,723,577	19.634	9.669	9.669	9.688	9.579	9.857	65,335,055	9.7149	0.51%
2019-03-01	19.44	19.44	19.48	19.36	19.72	16,492,742	322,742,970	19.569	9.619	9.619	9.639	9.579	9.758	33,331,700	9.6828	0.41%
2019-02-28	19.36	19.36	19.38	19.30	19.64	15,150,418	294,808,528	19.459	9.579	9.579	9.589	9.550	9.718	30,618,874	9.6283	-1.43%
2019-02-27	19.64	19.64	19.68	19.56	20.15	14,035,744	277,545,384	19.774	9.718	9.718	9.738	9.678	9.970	28,366,127	9.7844	-1.21%
2019-02-26	19.88	19.86	19.88	19.56	20.40	29,148,438	582,492,574	19.984	9.837	9.827	9.837	9.678	10.09	58,908,761	9.8880	0.91%
2019-02-25	19.70	19.70	19.74	19.42	19.92	26,149,003	514,067,800	19.659	9.748	9.748	9.767	9.609	9.857	52,846,927	9.7275	0.72%
2019-02-22	19.56	19.54	19.56	19.32	19.86	17,387,792	338,221,640	19.452	9.678	9.669	9.678	9.560	9.827	35,140,589	9.6248	-0.31%
2019-02-21	19.62	19.62	19.64	19.18	19.98	27,942,430	548,265,233	19.621	9.708	9.708	9.718	9.490	9.886	56,471,428	9.7087	2.19%
2019-02-20	19.20	19.20	19.24	19.10	19.78	23,635,360	457,145,021	19.342	9.500	9.500	9.520	9.451	9.787	47,766,874	9.5703	-1.34%
2019-02-19	19.46	19.44	19.46	19.32	19.72	9,915,179	193,656,224	19.531	9.629	9.619	9.629	9.560	9.758	20,038,498	9.6642	0.10%
2019-02-18	19.44	19.42	19.44	19.20	19.62	13,736,391	267,399,194	19.466	9.619	9.609	9.619	9.500	9.708	27,761,137	9.6321	1.78%
2019-02-15	19.10	19.08	19.10	19.06	19.50	11,984,373	229,828,111	19.177	9.451	9.441	9.451	9.431	9.649	24,220,322	9.4891	-2.15%
2019-02-14	19.52	19.50	19.52	19.34	19.74	17,973,806	350,589,351	19.506	9.659	9.649	9.659	9.570	9.767	36,324,919	9.6515	0.21%
2019-02-13	19.48	19.48	19.50	19.20	19.68	24,317,682	474,931,785	19.530	9.639	9.639	9.649	9.500	9.738	49,145,842	9.6637	-0.10%
2019-02-12	19.50	19.50	19.52	19.22	19.70	13,750,628	267,943,174	19.486	9.649	9.649	9.659	9.510	9.748	27,789,910	9.6417	-0.51%
2019-02-11	19.60	19.58	19.60	19.06	19.60	10,617,630	206,320,558	19.432	9.698	9.688	9.698	9.431	9.698	21,458,146	9.6150	1.55%
2019-02-08	19.30	19.30	19.32	18.98	19.40	17,688,328	339,525,785	19.195	9.550	9.550	9.560	9.391	9.599	35,747,970	9.4978	-2.03%
2019-02-04	19.70	19.68	19.70	19.50	19.80	7,435,556	146,282,409	19.673	9.748	9.738	9.748	9.649	9.797	15,027,199	9.7345	0.31%
2019-02-01	19.64	19.64	19.66	19.54	19.88	14,920,641	294,066,731	19.709	9.718	9.718	9.728	9.669	9.837	30,154,497	9.7520	-0.81%
2019-01-31	19.80	19.78	19.80	19.48	19.96	25,353,030	500,120,628	19.726	9.797	9.787	9.797	9.639	9.876	51,238,272	9.7607	-0.30%
2019-01-30	19.86	19.82	19.86	19.70	20.10	15,509,643	307,823,951	19.847	9.827	9.807	9.827	9.748	9.946	31,344,865	9.8206	-0.70%
2019-01-29	20.00	19.96	20.00	19.68	20.05	16,695,107	332,377,508	19.909	9.896	9.876	9.896	9.738	9.921	33,740,678	9.8509	1.11%
2019-01-28	19.78	19.78	19.80	19.60	20.15	14,619,649	290,386,652	19.863	9.787	9.787	9.797	9.698	9.970	29,546,194	9.8282	0.51%
2019-01-25	19.68	19.66	19.68	19.34	19.70	19,209,636	376,329,377	19.591	9.738	9.728	9.738	9.570	9.748	38,822,521	9.6936	1.65%
2019-01-24	19.36	19.36	19.38	19.00	19.40	14,491,079	279,318,882	19.275	9.579	9.579	9.589	9.401	9.599	29,286,355	9.5375	0.41%
2019-01-23	19.28	19.26	19.28	19.04	19.50	18,170,232	349,594,982	19.240	9.540	9.530	9.540	9.421	9.649	36,721,894	9.5201	1.90%
2019-01-22	18.92	18.92	18.94	18.82	19.50	20,929,417	398,084,727	19.020	9.362	9.362	9.372	9.312	9.649	42,298,185	9.4114	-2.87%
2019-01-21	19.48	19.46	19.48	18.66	19.56	30,805,121	594,061,831	19.285	9.639	9.629	9.639	9.233	9.678	62,256,904	9.5421	4.39%
2019-01-18	18.66	18.64	18.66	18.44	18.84	18,450,173	343,932,110	18.641	9.233	9.223	9.233	9.124	9.322	37,287,653	9.2238	1.41%
2019-01-17	18.40	18.38	18.40	18.16	18.52	12,614,895	230,919,894	18.305	9.104	9.095	9.104	8.986	9.164	25,494,602	9.0576	-1.08%
2019-01-16	18.60	18.60	18.62	18.20	18.64	9,738,529	180,096,138	18.493	9.203	9.203	9.213	9.005	9.223	19,681,490	9.1505	-0.53%
2019-01-15	18.70	18.68	18.70	18.36	18.74	14,413,642	268,262,884	18.612	9.253	9.243	9.253	9.085	9.273	29,129,856	9.2092	2.07%
2019-01-14	18.32	18.32	18.34	18.22	18.76	18,669,167	345,394,469	18.501	9.065	9.065	9.075	9.015	9.283	37,730,238	9.1543	-1.29%
2019-01-11	18.56	18.52	18.56	17.98	18.56	22,048,774	404,863,307	18.362	9.184	9.164	9.184	8.897	9.184	44,560,397	9.0857	3.23%
2019-01-10	17.98	17.98	18.00	17.72	18.08	12,536,269	225,148,889	17.960	8.897	8.897	8.907	8.768	8.946	25,335,700	8.8866	-0.11%
2019-01-09	18.00	17.96	18.00	17.70	18.18	18,723,014	336,924,400	17.995	8.907	8.887	8.907	8.758	8.996	37,839,062	8.9041	2.04%
2019-01-08	17.64	17.62	17.64	17.50	17.84	10,024,673	176,823,384	17.639	8.728	8.718	8.728	8.659	8.827	20,259,784	8.7278	0.57%
2019-01-07	17.54	17.52	17.54	17.18	17.80	16,467,209	287,423,466	17.454	8.679	8.669	8.679	8.501	8.808	33,280,098	8.6365	2.57%
2019-01-04	17.10	17.10	17.12	16.50	17.20	13,351,988	225,983,129	16.925	8.461	8.461	8.471	8.164	8.511	26,984,261	8.3746	2.76%
2019-01-03	16.64	16.62	16.64	16.44	16.88	13,210,110	219,232,474	16.596	8.234	8.224	8.234	8.135	8.352	26,697,527	8.2117	-0.24%
2019-01-02	16.68	16.68	16.70	16.64	17.24	12,855,902	215,440,436	16.758	8.253	8.253	8.263	8.234	8.530	25,981,676	8.2920	-2.80%
2018-12-31	17.16	17.16	17.18	17.12	17.36	5,127,330	88,237,911	17.209	8.491	8.491	8.501	8.471	8.590	10,362,293	8.5153	-0.35%
2018-12-28	17.22	17.18	17.22	17.12	17.46	7,531,221	130,004,113	17.262	8.521	8.501	8.521	8.471	8.639	15,220,538	8.5414	0.23%
2018-12-27	17.18	17.18	17.20	17.18	17.80	9,524,187	165,741,998	17.402	8.501	8.501	8.511	8.501	8.808	19,248,306	8.6107	-1.83%
2018-12-24	17.50	17.50	17.54	17.08	17.56	7,281,755	126,033,296	17.308	8.659	8.659	8.679	8.451	8.689	14,716,369	8.5642	0.46%
2018-12-21	17.42	17.40	17.42	17.26	17.52	11,545,361	200,774,361	17.390	8.620	8.610	8.620	8.540	8.669	23,333,083	8.6047	-0.91%
2018-12-20	17.58	17.56	17.58	17.34	17.94	14,221,566	250,108,658	17.587	8.699	8.689	8.699	8.580	8.877	28,741,672	8.7020	-1.57%
2018-12-19	17.86	17.84	17.86	17.54	17.98	12,952,772	230,812,560	17.820	8.837	8.827	8.837	8.679	8.897	26,177,449	8.8172	1.13%
2018-12-18	17.66	17.64	17.66	17.48	18.36	18,077,459	320,706,321	17.741	8.738	8.728	8.738	8.649	9.085	36,534,401	8.7782	-2.75%
2018-12-17	18.16	18.16	18.18	18.04	18.48	22,621,562	413,791,863	18.292	8.986	8.986	8.996	8.926	9.144	45,717,997	9.0510	-0.11%
2018-12-14	18.18	18.16	18.18	17.92	18.34	17,147,500	311,096,825	18.142	8.996	8.986	8.996	8.867	9.075	34,654,961	8.9770	-1.94%
2018-12-13	18.54	18.52	18.54	18.02	18.58	22,149,753	406,597,655	18.357	9.174	9.164	9.174	8.916	9.194	44,764,474	9.0830	2.89%
2018-12-12	18.02	18.00	18.02	17.76	18.04	15,846,978	284,205,778	17.934	8.916	8.907	8.916	8.788	8.926	32,026,616	8.8740	1.69%
2018-12-11	17.72	17.70	17.72	17.32	17.78	12,381,380	218,838,070	17.675	8.768	8.758	8.768	8.570	8.798	25,022,670	8.7456	0.57%
2018-12-10	17.62	17.60	17.62	17.18	17.72	16,568,411	290,093,540	17.509	8.718	8.709	8.718	8.501	8.768	33,484,627	8.6635	1.15%
2018-12-07	17.42	17.42	17.44	17.42	17.78	26,814,472	470,473,231	17.545	8.620	8.620	8.629	8.620	8.798	54,191,834	8.6816	-0.34%
2018-12-06	17.48	17.46	17.48	16.94	17.52	21,418,180	370,455,625	17.296	8.649	8.639	8.649	8.382	8.669	43,285,971	8.5583	-0.57%
2018-12-05	17.58	17.58	17.60	17.50	17.78	12,844,150	226,659,429	17.647	8.699	8.699	8.709	8.659	8.798	25,957,925	8.7318	-2.01%
2018-12-04	17.94	17.92	17.94	17.42	17.96	22,438,463	399,756,095	17.816	8.877	8.867	8.877	8.620	8.887	45,347,955	8.8153	0.34%
2018-12-03	17.88	17.86	17.88	17.72	18.16	34,293,082	614,506,356	17.919	8.847	8.837	8.847	8.768	8.986	69,306,046	8.8666	2.88%
2018-11-30	17.38	17.38	17.46	17.18	17.66	23,117,752	403,625,313	17.460	8.600	8.600	8.639	8.501	8.738	46,720,793	8.6391	0.00%
2018-11-29	17.38	17.38	17.42	17.32	17.90	21,105,569	369,918,255	17.527	8.600	8.600	8.620	8.570	8.857	42,654,187	8.6725	-1.36%
2018-11-28	17.62	17.62	17.64	17.16	17.74	17,195,042	302,612,705	17.599	8.718	8.718	8.728	8.491	8.778	34,751,043	8.7080	0.34%
2018-11-27	17.56	17.54	17.56	17.44	17.98	34,137,001	601,292,564	17.614	8.689	8.679	8.689	8.629	8.897	68,990,607	8.7156	-1.46%
2018-11-26	17.82	17.80	17.82	17.76	18.30	15,412,950	275,721,864	17.889	8.817	8.808	8.817	8.788	9.055	31,149,449	8.8516	-1.00%
2018-11-23	18.00	17.98	18.00	17.74	18.02	11,497,113	205,832,123	17.903	8.907	8.897	8.907	8.778	8.916	23,235,574	8.8585	0.22%
2018-11-22	17.96	17.96	17.98	17.92	18.70	25,527,692	462,235,081	18.107	8.887	8.887	8.897	8.867	9.253	51,591,262	8.9596	-4.16%
2018-11-21	18.74	18.72	18.74	18.30	18.76	20,006,795	371,080,391	18.548	9.273	9.263	9.273	9.055	9.283	40,433,573	9.1775	0.43%
2018-11-20	18.66	18.64	18.66	18.44	18.84	18,610,719	346,296,260	18.607	9.233	9.223	9.233	9.124	9.322	37,612,115	9.2070	-0.11%
2018-11-19	18.68	18.66	18.68	18.44	18.78	19,122,263	355,897,991	18.612	9.243	9.233	9.243	9.124	9.292	38,645,941	9.2092	1.08%
2018-11-16	18.48	18.46	18.48	18.32	18.70	17,492,812	323,383,043	18.487	9.144	9.134	9.144	9.065	9.253	35,352,834	9.1473	-0.11%
2018-11-15	18.50	18.46	18.50	18.02	18.54	18,725,180	342,426,148	18.287	9.154	9.134	9.154	8.916	9.174	37,843,440	9.0485	0.76%
2018-11-14	18.36	18.34	18.36	18.16	18.56	16,000,609	293,896,597	18.368	9.085	9.075	9.085	8.986	9.184	32,337,103	9.0885	-0.65%
2018-11-13	18.48	18.48	18.50	18.02	18.66	18,913,828	346,913,011	18.342	9.144	9.144	9.154	8.916	9.233	38,224,696	9.0756	-0.86%
2018-11-12	18.64	18.62	18.64	18.38	18.76	23,047,892	428,737,127	18.602	9.223	9.213	9.223	9.095	9.283	46,579,606	9.2044	0.22%
2018-11-09	18.60	18.58	18.60	18.48	18.92	18,549,119	345,772,469	18.641	9.203	9.194	9.203	9.144	9.362	37,487,622	9.2236	-2.72%
2018-11-08	19.12	19.10	19.12	19.02	19.48	22,883,648	440,750,940	19.261	9.461	9.451	9.461	9.411	9.639	46,247,670	9.5302	0.10%
2018-11-07	19.10	19.06	19.10	18.60	19.26	20,975,117	398,882,951	19.017	9.451	9.431	9.451	9.203	9.530	42,390,544	9.4097	1.92%
2018-11-06	18.74	18.74	18.76	18.46	18.84	17,930,551	334,167,231	18.637	9.273	9.273	9.283	9.134	9.322	36,237,501	9.2216	0.97%
2018-11-05	18.56	18.54	18.56	18.40	18.82	18,189,821	337,335,221	18.545	9.184	9.174	9.184	9.104	9.312	36,761,483	9.1763	-1.59%
2018-11-02	18.86	18.86	18.88	18.42	18.98	42,968,163	804,277,464	18.718	9.332	9.332	9.342	9.114	9.391	86,838,315	9.2618	3.40%
2018-11-01	18.24	18.18	18.24	17.50	18.52	22,689,022	414,215,297	18.256	9.025	8.996	9.025	8.659	9.164	45,854,333	9.0333	2.70%
2018-10-31	17.76	17.76	17.78	17.62	17.96	18,452,008	328,393,864	17.797	8.788	8.788	8.798	8.718	8.887	37,291,361	8.8062	3.26%
2018-10-30	17.20	17.18	17.20	16.90	17.46	25,766,224	443,791,661	17.224	8.511	8.501	8.511	8.362	8.639	52,073,333	8.5224	-1.71%
2018-10-29	17.50	17.50	17.52	17.46	18.56	26,194,280	462,384,012	17.652	8.659	8.659	8.669	8.639	9.184	52,938,431	8.7344	-3.95%
2018-10-26	18.22	18.22	18.24	18.08	18.78	24,219,270	443,505,324	18.312	9.015	9.015	9.025	8.946	9.292	48,946,952	9.0609	-1.51%
2018-10-25	18.50	18.48	18.50	17.80	18.50	24,900,455	450,843,991	18.106	9.154	9.144	9.154	8.808	9.154	50,323,621	8.9589	0.98%
2018-10-24	18.32	18.30	18.32	17.64	18.58	26,540,908	484,007,447	18.236	9.065	9.055	9.065	8.728	9.194	53,638,964	9.0234	2.69%
2018-10-23	17.84	17.84	17.86	17.80	18.48	22,631,972	409,881,503	18.111	8.827	8.827	8.837	8.808	9.144	45,739,035	8.9613	-3.57%
2018-10-22	18.50	18.50	18.52	18.20	18.86	28,918,377	536,258,781	18.544	9.154	9.154	9.164	9.005	9.332	58,443,810	9.1756	2.44%
2018-10-19	18.06	18.04	18.06	17.62	18.36	26,456,977	477,171,219	18.036	8.936	8.926	8.936	8.718	9.085	53,469,340	8.9242	0.11%
2018-10-18	18.04	18.04	18.06	17.90	18.46	29,580,783	536,032,757	18.121	8.926	8.926	8.936	8.857	9.134	59,782,527	8.9664	-2.70%
2018-10-16	18.54	18.54	18.56	18.12	18.98	31,000,107	582,100,507	18.777	9.174	9.174	9.184	8.966	9.391	62,650,969	9.2912	1.31%
2018-10-15	18.30	18.30	18.32	17.98	18.82	35,414,820	656,137,259	18.527	9.055	9.055	9.065	8.897	9.312	71,573,069	9.1674	-0.97%
2018-10-12	18.48	18.48	18.52	17.64	18.68	32,827,930	600,015,788	18.278	9.144	9.144	9.164	8.728	9.243	66,344,985	9.0439	3.70%
2018-10-11	17.82	17.82	17.84	17.42	18.00	36,406,567	644,484,081	17.702	8.817	8.817	8.827	8.620	8.907	73,577,382	8.7593	-2.62%
2018-10-10	18.30	18.30	18.32	17.50	18.54	29,414,467	536,749,823	18.248	9.055	9.055	9.065	8.659	9.174	59,446,403	9.0291	4.10%
2018-10-09	17.58	17.56	17.58	17.32	18.00	22,533,237	400,330,986	17.766	8.699	8.689	8.699	8.570	8.907	45,539,492	8.7909	2.21%
2018-10-08	17.20	17.16	17.20	17.06	17.68	20,112,335	347,811,970	17.293	8.511	8.491	8.511	8.441	8.748	40,646,869	8.5569	-1.38%
2018-10-05	17.44	17.42	17.44	17.14	17.44	7,419,128	128,688,916	17.346	8.629	8.620	8.629	8.481	8.629	14,993,999	8.5827	0.69%
2018-10-04	17.32	17.32	17.34	17.22	17.88	12,484,109	216,454,615	17.338	8.570	8.570	8.580	8.521	8.847	25,230,285	8.5792	-3.78%
2018-10-03	18.00	17.96	18.00	17.52	18.08	7,553,107	134,976,654	17.870	8.907	8.887	8.907	8.669	8.946	15,264,769	8.8424	1.58%
2018-10-02	17.72	17.68	17.72	17.60	18.20	14,047,788	250,501,128	17.832	8.768	8.748	8.768	8.709	9.005	28,390,468	8.8234	-0.89%
2018-09-28	17.88	17.88	17.90	17.86	18.34	13,388,883	241,022,596	18.002	8.847	8.847	8.857	8.837	9.075	27,058,826	8.9074	-1.54%
2018-09-27	18.16	18.16	18.18	18.14	18.54	15,259,130	279,573,957	18.322	8.986	8.986	8.996	8.976	9.174	30,838,580	9.0657	-1.20%
2018-09-26	18.38	18.38	18.40	18.06	18.68	28,072,044	517,779,604	18.445	9.095	9.095	9.104	8.936	9.243	56,733,377	9.1265	2.22%
2018-09-24	17.98	17.96	17.98	17.76	18.18	12,319,815	221,370,767	17.969	8.897	8.887	8.897	8.788	8.996	24,898,248	8.8910	-2.81%
2018-09-21	18.50	18.48	18.50	17.42	18.62	41,231,597	748,543,829	18.155	9.154	9.144	9.154	8.620	9.213	83,328,729	8.9830	6.69%
2018-09-20	17.34	17.34	17.36	17.02	17.42	13,575,755	234,334,300	17.261	8.580	8.580	8.590	8.422	8.620	27,436,493	8.5410	0.70%
2018-09-19	17.22	17.22	17.24	16.86	17.34	16,278,492	280,121,741	17.208	8.521	8.521	8.530	8.342	8.580	32,898,703	8.5147	2.74%
2018-09-18	16.76	16.76	16.78	16.30	16.94	13,832,785	230,155,616	16.638	8.293	8.293	8.303	8.065	8.382	27,955,948	8.2328	1.95%
2018-09-17	16.44	16.42	16.44	16.30	16.58	17,918,163	294,393,110	16.430	8.135	8.125	8.135	8.065	8.204	36,212,465	8.1296	-2.95%
2018-09-14	16.94	16.94	16.96	16.62	17.06	16,759,233	283,239,132	16.900	8.382	8.382	8.392	8.224	8.441	33,870,276	8.3625	0.71%
2018-09-13	16.82	16.80	16.82	16.40	16.96	16,850,348	281,580,847	16.711	8.323	8.313	8.323	8.115	8.392	34,054,419	8.2686	4.08%
2018-09-12	16.16	16.16	16.18	16.04	16.56	23,748,312	384,424,284	16.187	7.996	7.996	8.006	7.937	8.194	47,995,149	8.0096	-1.46%
2018-09-11	16.40	16.40	16.42	16.28	16.76	26,573,418	437,393,260	16.460	8.115	8.115	8.125	8.055	8.293	53,704,666	8.1444	-2.15%
2018-09-10	16.76	16.76	16.78	16.66	17.38	18,671,647	315,331,333	16.888	8.293	8.293	8.303	8.243	8.600	37,735,250	8.3564	-3.12%
2018-09-07	17.30	17.30	17.32	17.00	17.68	39,188,694	682,569,095	17.418	8.560	8.560	8.570	8.412	8.748	79,200,038	8.6183	0.82%
2018-09-06	17.16	17.14	17.16	16.90	17.28	17,804,177	304,593,735	17.108	8.491	8.481	8.491	8.362	8.550	35,982,100	8.4651	1.42%
2018-09-05	16.92	16.92	16.94	16.90	17.50	17,377,084	297,786,713	17.137	8.372	8.372	8.382	8.362	8.659	35,118,948	8.4794	-3.31%
2018-09-04	17.50	17.48	17.50	17.00	17.56	9,523,520	165,666,042	17.395	8.659	8.649	8.659	8.412	8.689	19,246,958	8.6074	1.51%
2018-09-03	17.24	17.24	17.26	17.14	17.64	11,448,869	197,771,497	17.274	8.530	8.530	8.540	8.481	8.728	23,138,073	8.5474	-1.49%
2018-08-31	17.50	17.48	17.50	17.12	17.80	20,276,843	354,882,137	17.502	8.659	8.649	8.659	8.471	8.808	40,979,338	8.6600	-0.11%
2018-08-30	17.52	17.50	17.52	17.42	17.76	20,589,382	362,165,840	17.590	8.669	8.659	8.669	8.620	8.788	41,610,977	8.7036	-1.02%
2018-08-29	17.70	17.70	17.72	17.38	17.82	21,397,958	377,966,839	17.664	8.758	8.758	8.768	8.600	8.817	43,245,103	8.7401	1.03%
2018-08-28	17.52	17.50	17.52	17.22	17.86	29,047,230	511,401,434	17.606	8.669	8.659	8.669	8.521	8.837	58,704,220	8.7115	2.70%
2018-08-27	17.06	17.06	17.08	16.72	17.18	38,703,163	657,169,686	16.980	8.441	8.441	8.451	8.273	8.501	78,218,784	8.4017	-0.23%
2018-08-24	17.10	17.08	17.10	16.94	17.46	15,132,608	258,264,116	17.067	8.461	8.451	8.461	8.382	8.639	30,582,880	8.4447	-1.50%
2018-08-23	17.36	17.34	17.36	17.14	17.60	12,287,176	212,893,835	17.327	8.590	8.580	8.590	8.481	8.709	24,832,285	8.5733	-0.57%
2018-08-22	17.46	17.44	17.46	17.14	17.56	14,914,973	259,294,649	17.385	8.639	8.629	8.639	8.481	8.689	30,143,042	8.6021	0.81%
2018-08-21	17.32	17.32	17.34	16.78	17.38	17,581,405	302,464,756	17.204	8.570	8.570	8.580	8.303	8.600	35,531,879	8.5125	2.36%
2018-08-20	16.92	16.92	16.94	16.54	16.98	13,876,000	233,278,058	16.812	8.372	8.372	8.382	8.184	8.402	28,043,285	8.3185	1.20%
2018-08-17	16.72	16.70	16.72	16.60	16.98	13,632,911	228,351,429	16.750	8.273	8.263	8.273	8.214	8.402	27,552,005	8.2880	0.97%
2018-08-16	16.56	16.54	16.56	16.10	16.66	17,380,938	286,393,052	16.477	8.194	8.184	8.194	7.966	8.243	35,126,737	8.1531	0.36%
2018-08-15	16.50	16.48	16.50	16.34	17.08	28,943,533	478,745,273	16.541	8.164	8.154	8.164	8.085	8.451	58,494,650	8.1844	-3.96%
2018-08-14	17.18	17.16	17.18	17.00	17.38	20,449,316	350,805,913	17.155	8.501	8.491	8.501	8.412	8.600	41,327,905	8.4884	-0.81%
2018-08-13	17.32	17.30	17.32	17.22	17.70	16,264,527	282,356,882	17.360	8.570	8.560	8.570	8.521	8.758	32,870,479	8.5900	-2.48%
2018-08-10	17.76	17.76	17.78	17.62	18.16	11,298,884	201,760,888	17.857	8.788	8.788	8.798	8.718	8.986	22,834,955	8.8356	-1.33%
2018-08-09	18.00	18.00	18.02	17.52	18.04	11,143,699	199,761,068	17.926	8.907	8.907	8.916	8.669	8.926	22,521,327	8.8699	1.01%
2018-08-08	17.82	17.82	17.84	17.64	18.00	15,922,051	283,843,300	17.827	8.817	8.817	8.827	8.728	8.907	32,178,338	8.8209	0.00%
2018-08-07	17.82	17.80	17.82	17.36	17.90	22,151,130	392,393,791	17.714	8.817	8.808	8.817	8.590	8.857	44,767,257	8.7652	2.30%
2018-08-06	17.42	17.40	17.42	17.02	17.62	15,495,839	268,925,963	17.355	8.620	8.610	8.620	8.422	8.718	31,316,967	8.5872	0.23%
2018-08-03	17.38	17.38	17.40	17.24	17.64	12,515,298	218,638,832	17.470	8.600	8.600	8.610	8.530	8.728	25,293,318	8.6441	-0.23%
2018-08-02	17.42	17.40	17.42	17.20	17.68	12,648,135	219,659,051	17.367	8.620	8.610	8.620	8.511	8.748	25,561,780	8.5933	-1.36%
2018-08-01	17.66	17.60	17.66	17.54	18.18	12,630,416	224,676,173	17.789	8.738	8.709	8.738	8.679	8.996	25,525,970	8.8019	-0.23%
2018-07-31	17.70	17.68	17.70	17.66	17.98	14,075,896	250,238,045	17.778	8.758	8.748	8.758	8.738	8.897	28,447,274	8.7966	-1.12%
2018-07-30	17.90	17.88	17.90	17.70	18.16	20,451,536	365,515,651	17.872	8.857	8.847	8.857	8.758	8.986	41,332,391	8.8433	-1.86%
2018-07-27	18.24	18.24	18.26	17.70	18.30	20,051,279	362,294,936	18.068	9.025	9.025	9.035	8.758	9.055	40,523,475	8.9404	3.28%
2018-07-26	17.66	17.64	17.66	17.60	18.14	16,890,898	300,337,597	17.781	8.738	8.728	8.738	8.709	8.976	34,136,370	8.7982	-1.01%
2018-07-25	17.84	17.82	17.84	17.66	18.06	18,352,212	327,025,789	17.819	8.827	8.817	8.827	8.738	8.936	37,089,674	8.8172	0.22%
2018-07-24	17.80	17.80	17.82	17.10	17.96	36,817,126	650,286,099	17.663	8.808	8.808	8.817	8.461	8.887	74,407,118	8.7396	4.22%
2018-07-23	17.08	17.08	17.10	16.60	17.22	21,900,570	371,206,367	16.950	8.451	8.451	8.461	8.214	8.521	44,260,877	8.3868	2.15%
2018-07-20	16.72	16.72	16.78	16.20	16.86	34,145,653	566,725,846	16.597	8.273	8.273	8.303	8.016	8.342	69,008,093	8.2125	-0.24%
2018-07-19	16.76	16.76	16.78	16.76	17.38	24,431,643	415,127,498	16.991	8.293	8.293	8.303	8.293	8.600	49,376,156	8.4074	-2.33%
2018-07-18	17.16	17.14	17.16	16.96	17.38	14,428,605	247,129,372	17.128	8.491	8.481	8.491	8.392	8.600	29,160,096	8.4749	-0.58%
2018-07-17	17.26	17.24	17.26	16.96	17.26	19,650,969	337,127,554	17.156	8.540	8.530	8.540	8.392	8.540	39,714,452	8.4888	0.82%
2018-07-16	17.12	17.10	17.12	16.74	17.12	24,775,894	418,698,822	16.899	8.471	8.461	8.471	8.283	8.471	50,071,884	8.3620	0.82%
2018-07-13	16.98	16.96	16.98	16.84	17.54	44,255,330	757,174,167	17.109	8.402	8.392	8.402	8.333	8.679	89,439,669	8.4658	-2.19%
2018-07-12	17.36	17.36	17.38	17.36	17.74	29,789,392	522,246,308	17.531	8.590	8.590	8.600	8.590	8.778	60,204,124	8.6746	-0.34%
2018-07-11	17.42	17.40	17.42	17.20	17.68	36,882,478	640,722,390	17.372	8.620	8.610	8.620	8.511	8.748	74,539,194	8.5958	-3.54%
2018-07-10	18.06	18.04	18.06	17.98	18.68	26,749,310	488,744,201	18.271	8.936	8.926	8.936	8.897	9.243	54,060,142	9.0407	-0.99%
2018-07-09	18.24	18.24	18.26	17.96	18.54	21,790,543	398,694,391	18.297	9.025	9.025	9.035	8.887	9.174	44,038,514	9.0533	2.70%
2018-07-06	17.76	17.74	17.76	17.30	18.02	18,116,922	321,625,815	17.753	8.788	8.778	8.788	8.560	8.916	36,614,155	8.7842	1.02%
2018-07-05	17.58	17.56	17.58	17.12	17.74	14,501,465	252,489,760	17.411	8.699	8.689	8.699	8.471	8.778	29,307,345	8.6152	0.92%
2018-07-04	17.42	17.40	17.42	17.36	17.98	27,131,527	475,470,571	17.525	8.620	8.610	8.620	8.590	8.897	54,832,600	8.6713	-3.65%
2018-07-03	18.08	18.08	18.10	17.38	18.24	47,084,998	835,005,071	17.734	8.946	8.946	8.956	8.600	9.025	95,158,406	8.7749	-2.90%
2018-06-29	18.62	18.62	18.64	18.00	18.78	23,660,838	439,299,408	18.567	9.213	9.213	9.223	8.907	9.292	47,818,365	9.1868	0.98%
2018-06-28	18.44	18.42	18.44	18.20	19.02	29,568,590	547,498,874	18.516	9.124	9.114	9.124	9.005	9.411	59,757,885	9.1620	-0.39%
2018-06-27	19.64	19.64	19.66	19.52	20.55	31,710,312	630,782,226	19.892	9.160	9.160	9.169	9.104	9.584	67,990,350	9.2775	-3.25%
2018-06-26	20.30	20.25	20.30	19.78	20.90	29,801,436	601,945,335	20.199	9.468	9.444	9.468	9.225	9.748	63,897,513	9.4205	-1.93%
2018-06-25	20.70	20.65	20.70	20.45	21.05	15,517,424	320,414,360	20.649	9.654	9.631	9.654	9.538	9.818	33,271,041	9.6304	-0.48%
2018-06-22	20.80	20.80	20.85	20.30	20.95	12,418,895	257,037,215	20.697	9.701	9.701	9.724	9.468	9.771	26,627,458	9.6531	1.22%
2018-06-21	20.55	20.55	20.60	20.35	21.20	22,459,664	468,660,877	20.867	9.584	9.584	9.608	9.491	9.888	48,155,957	9.7321	0.49%
2018-06-20	20.45	20.45	20.50	20.10	20.80	25,247,911	515,705,236	20.426	9.538	9.538	9.561	9.375	9.701	54,134,261	9.5264	0.74%
2018-06-19	20.30	20.30	20.35	20.10	20.95	35,871,308	731,901,868	20.404	9.468	9.468	9.491	9.375	9.771	76,911,977	9.5161	-4.25%
2018-06-15	21.20	21.15	21.20	20.90	21.45	26,571,193	564,873,780	21.259	9.888	9.864	9.888	9.748	10.00	56,971,521	9.9150	0.24%
2018-06-14	21.15	21.10	21.15	20.90	21.60	31,378,816	666,141,315	21.229	9.864	9.841	9.864	9.748	10.07	67,279,586	9.9011	0.48%
2018-06-13	21.05	21.05	21.10	20.95	21.30	16,539,519	349,849,277	21.152	9.818	9.818	9.841	9.771	9.934	35,462,523	9.8653	-1.17%
2018-06-12	21.30	21.30	21.35	20.90	21.70	27,732,028	594,173,936	21.426	9.934	9.934	9.958	9.748	10.12	59,460,477	9.9928	1.43%
2018-06-11	21.00	20.95	21.00	20.45	21.30	21,283,914	446,486,672	20.978	9.794	9.771	9.794	9.538	9.934	45,635,021	9.7839	0.72%
2018-06-08	20.85	20.85	20.90	20.80	21.50	24,821,914	523,536,043	21.092	9.724	9.724	9.748	9.701	10.03	53,220,877	9.8370	-3.92%
2018-06-07	21.70	21.65	21.70	21.50	21.85	20,235,157	439,466,454	21.718	10.12	10.10	10.12	10.03	10.19	43,386,372	10.129	1.88%
2018-06-06	21.30	21.30	21.35	21.00	21.65	22,175,921	474,680,465	21.405	9.934	9.934	9.958	9.794	10.10	47,547,581	9.9833	1.67%
2018-06-05	20.95	20.95	21.00	20.70	21.35	15,344,591	320,859,840	20.910	9.771	9.771	9.794	9.654	9.958	32,900,468	9.7524	-2.10%
2018-06-04	21.40	21.35	21.40	21.00	21.45	18,976,458	403,601,880	21.269	9.981	9.958	9.981	9.794	10.00	40,687,585	9.9195	1.90%
2018-06-01	21.00	20.95	21.00	20.60	21.50	39,413,588	826,412,972	20.968	9.794	9.771	9.794	9.608	10.03	84,507,010	9.7792	2.44%
2018-05-31	20.50	20.50	20.55	19.82	20.70	45,212,869	920,449,550	20.358	9.561	9.561	9.584	9.244	9.654	96,941,297	9.4949	3.96%
2018-05-30	19.72	19.72	19.74	19.62	19.92	19,169,248	378,210,954	19.730	9.197	9.197	9.207	9.151	9.291	41,100,948	9.2020	-2.13%
2018-05-29	20.15	20.10	20.15	19.74	20.25	30,841,789	619,446,727	20.085	9.398	9.375	9.398	9.207	9.444	66,128,142	9.3674	1.26%
2018-05-28	19.90	19.90	19.92	19.66	20.15	17,355,662	345,420,605	19.902	9.281	9.281	9.291	9.169	9.398	37,212,423	9.2824	0.20%
2018-05-25	19.86	19.84	19.86	19.82	20.20	16,379,455	326,319,877	19.923	9.263	9.253	9.263	9.244	9.421	35,119,329	9.2917	-1.68%
2018-05-24	20.20	20.20	20.25	19.74	20.50	19,842,326	400,679,475	20.193	9.421	9.421	9.444	9.207	9.561	42,544,100	9.4180	2.23%
2018-05-23	19.76	19.76	19.78	19.60	20.90	50,720,397	1,008,901,580	19.891	9.216	9.216	9.225	9.141	9.748	108,750,035	9.2773	-6.35%
2018-05-21	21.10	21.05	21.10	20.90	21.85	35,989,496	769,458,575	21.380	9.841	9.818	9.841	9.748	10.19	77,165,385	9.9716	-4.09%
2018-05-18	22.00	21.95	22.00	20.60	22.15	43,606,485	947,475,333	21.728	10.26	10.24	10.26	9.608	10.33	93,497,036	10.134	6.28%
2018-05-17	20.70	20.70	20.75	20.65	21.10	12,979,163	269,931,090	20.797	9.654	9.654	9.678	9.631	9.841	27,828,734	9.6997	-0.24%
2018-05-16	20.75	20.70	20.75	20.15	20.80	25,816,156	529,814,295	20.523	9.678	9.654	9.678	9.398	9.701	55,352,640	9.5716	-0.24%
2018-05-15	20.80	20.80	20.85	20.65	21.05	17,482,897	364,383,064	20.842	9.701	9.701	9.724	9.631	9.818	37,485,228	9.7207	-0.95%
2018-05-14	21.00	21.00	21.05	20.55	21.30	26,538,895	556,244,164	20.960	9.794	9.794	9.818	9.584	9.934	56,902,271	9.7754	2.69%
2018-05-11	20.45	20.45	20.50	20.40	20.95	22,018,215	453,134,945	20.580	9.538	9.538	9.561	9.514	9.771	47,209,442	9.5984	0.00%
2018-05-10	20.45	20.45	20.50	19.82	20.80	32,230,010	660,824,600	20.503	9.538	9.538	9.561	9.244	9.701	69,104,639	9.5627	3.49%
2018-05-09	19.76	19.74	19.76	19.42	19.96	24,057,767	474,268,305	19.714	9.216	9.207	9.216	9.057	9.309	51,582,463	9.1944	-0.60%
2018-05-08	19.88	19.88	19.90	18.96	20.05	46,198,051	908,018,280	19.655	9.272	9.272	9.281	8.843	9.351	99,053,634	9.1669	5.07%
2018-05-07	18.92	18.92	18.94	18.52	19.12	22,691,621	428,986,916	18.905	8.824	8.824	8.834	8.638	8.917	48,653,298	8.8172	1.50%
2018-05-04	18.64	18.64	18.66	18.60	19.10	27,404,322	514,848,412	18.787	8.694	8.694	8.703	8.675	8.908	58,757,840	8.7622	-1.89%
2018-05-03	19.00	19.00	19.02	18.76	19.22	26,796,821	508,185,715	18.964	8.861	8.861	8.871	8.750	8.964	57,455,292	8.8449	-0.84%
2018-05-02	19.16	19.12	19.16	19.02	19.44	23,707,633	454,107,308	19.154	8.936	8.917	8.936	8.871	9.067	50,831,738	8.9335	-1.54%
2018-04-30	19.46	19.46	19.48	19.34	20.25	26,450,413	516,010,713	19.509	9.076	9.076	9.085	9.020	9.444	56,712,556	9.0987	-2.70%
2018-04-27	20.00	19.98	20.00	19.66	20.25	10,060,267	200,575,567	19.937	9.328	9.319	9.328	9.169	9.444	21,570,304	9.2987	1.83%
2018-04-26	19.64	19.64	19.66	19.62	20.45	18,141,210	359,613,048	19.823	9.160	9.160	9.169	9.151	9.538	38,896,723	9.2453	-2.53%
2018-04-25	20.15	20.10	20.15	19.92	20.40	18,101,530	363,650,819	20.090	9.398	9.375	9.398	9.291	9.514	38,811,645	9.3696	-2.18%
2018-04-24	20.60	20.60	20.65	19.50	20.70	42,645,589	866,534,722	20.319	9.608	9.608	9.631	9.095	9.654	91,436,770	9.4769	5.75%
2018-04-23	19.48	19.46	19.48	19.22	19.66	11,936,928	232,719,819	19.496	9.085	9.076	9.085	8.964	9.169	25,594,069	9.0927	0.62%
2018-04-20	19.36	19.34	19.36	19.24	19.88	17,432,512	340,532,265	19.534	9.029	9.020	9.029	8.973	9.272	37,377,197	9.1107	-2.02%
2018-04-19	19.76	19.74	19.76	18.96	19.78	27,381,616	535,107,703	19.543	9.216	9.207	9.216	8.843	9.225	58,709,156	9.1146	4.66%
2018-04-18	18.88	18.88	18.90	18.66	19.26	13,993,954	264,140,136	18.875	8.806	8.806	8.815	8.703	8.983	30,004,556	8.8033	0.53%
2018-04-17	18.78	18.76	18.78	18.72	19.36	25,161,730	477,034,821	18.959	8.759	8.750	8.759	8.731	9.029	53,949,479	8.8423	-1.57%
2018-04-16	19.08	19.06	19.08	18.90	19.98	30,681,448	591,514,142	19.279	8.899	8.889	8.899	8.815	9.319	65,784,354	8.9917	-4.12%
2018-04-13	19.90	19.90	19.92	19.52	20.20	20,249,611	401,801,938	19.842	9.281	9.281	9.291	9.104	9.421	43,417,363	9.2544	0.40%
2018-04-12	19.82	19.80	19.82	19.52	20.15	19,739,993	390,937,367	19.804	9.244	9.235	9.244	9.104	9.398	42,324,687	9.2366	-0.60%
2018-04-11	19.94	19.92	19.94	19.78	20.40	22,216,353	442,751,985	19.929	9.300	9.291	9.300	9.225	9.514	47,634,272	9.2948	-0.80%
2018-04-10	20.10	20.05	20.10	19.22	20.40	21,996,542	438,730,867	19.945	9.375	9.351	9.375	8.964	9.514	47,162,973	9.3024	2.97%
2018-04-09	19.52	19.52	19.54	19.24	19.78	17,316,102	337,825,825	19.509	9.104	9.104	9.113	8.973	9.225	37,127,602	9.0990	0.83%
2018-04-06	19.36	19.34	19.36	19.00	19.46	13,842,774	267,455,644	19.321	9.029	9.020	9.029	8.861	9.076	29,680,410	9.0112	1.68%
2018-04-04	19.04	19.04	19.06	19.04	19.52	16,773,984	322,644,703	19.235	8.880	8.880	8.889	8.880	9.104	35,965,242	8.9710	-1.96%
2018-04-03	19.42	19.40	19.42	19.02	19.62	24,638,249	477,371,479	19.375	9.057	9.048	9.057	8.871	9.151	52,827,079	9.0365	-0.41%
2018-03-29	19.50	19.50	19.52	19.00	19.82	43,300,938	842,121,716	19.448	9.095	9.095	9.104	8.861	9.244	92,841,910	9.0705	0.52%
2018-03-28	19.40	19.38	19.40	19.28	19.66	29,546,098	574,754,418	19.453	9.048	9.039	9.048	8.992	9.169	63,350,040	9.0727	-2.12%
2018-03-27	19.82	19.80	19.82	19.60	20.15	31,252,426	620,410,905	19.852	9.244	9.235	9.244	9.141	9.398	67,008,593	9.2587	0.61%
2018-03-26	19.70	19.70	19.72	19.10	20.15	51,532,720	1,006,566,657	19.533	9.188	9.188	9.197	8.908	9.398	110,491,744	9.1099	-2.72%
2018-03-23	20.25	20.20	20.25	19.82	20.50	29,245,118	586,445,857	20.053	9.444	9.421	9.444	9.244	9.561	62,704,706	9.3525	-3.34%
2018-03-22	20.95	20.90	20.95	20.80	21.65	18,269,926	385,175,767	21.083	9.771	9.748	9.771	9.701	10.10	39,172,704	9.8328	0.00%
2018-03-21	20.95	20.90	20.95	20.80	21.55	24,232,367	514,335,425	21.225	9.771	9.748	9.771	9.701	10.05	51,956,824	9.8993	-0.48%
2018-03-20	21.05	21.05	21.10	20.75	21.35	19,325,961	405,748,746	20.995	9.818	9.818	9.841	9.678	9.958	41,436,957	9.7920	-0.24%
2018-03-19	21.10	21.10	21.15	21.00	21.65	19,176,660	408,240,363	21.288	9.841	9.841	9.864	9.794	10.10	41,116,840	9.9288	-2.99%
2018-03-16	21.75	21.70	21.75	21.50	21.85	20,555,255	446,254,353	21.710	10.14	10.12	10.14	10.03	10.19	44,072,697	10.125	-0.46%
2018-03-15	21.85	21.85	21.90	21.70	22.15	15,545,249	340,224,818	21.886	10.19	10.19	10.21	10.12	10.33	33,330,701	10.208	-2.24%
2018-03-14	22.35	22.30	22.35	21.85	22.35	12,751,505	281,742,101	22.095	10.42	10.40	10.42	10.19	10.42	27,340,610	10.305	0.68%
2018-03-13	22.20	22.15	22.20	21.95	22.30	11,324,672	250,658,032	22.134	10.35	10.33	10.35	10.24	10.40	24,281,326	10.323	-0.22%
2018-03-12	22.25	22.20	22.25	21.75	22.55	19,831,630	440,060,481	22.190	10.38	10.35	10.38	10.14	10.52	42,521,167	10.349	3.01%
2018-03-09	21.60	21.60	21.65	21.40	21.80	23,390,731	505,158,488	21.597	10.07	10.07	10.10	9.981	10.17	50,152,265	10.072	2.13%
2018-03-08	21.15	21.10	21.15	20.95	21.35	20,162,057	426,294,482	21.143	9.864	9.841	9.864	9.771	9.958	43,229,638	9.8612	1.44%
2018-03-07	20.85	20.85	20.90	20.75	21.70	27,441,421	579,151,695	21.105	9.724	9.724	9.748	9.678	10.12	58,837,384	9.8433	-3.92%
2018-03-06	21.70	21.70	21.75	21.30	21.95	18,547,918	401,558,586	21.650	10.12	10.12	10.14	9.934	10.24	39,768,749	10.097	1.64%
2018-03-05	21.35	21.30	21.35	21.15	21.85	22,272,101	477,958,994	21.460	9.958	9.934	9.958	9.864	10.19	47,753,801	10.009	-1.61%
2018-03-02	21.70	21.65	21.70	21.30	21.85	27,981,883	604,511,940	21.604	10.12	10.10	10.12	9.934	10.19	59,996,194	10.076	-2.03%
2018-03-01	22.15	22.15	22.20	21.20	22.35	21,501,991	473,202,788	22.007	10.33	10.33	10.35	9.888	10.42	46,102,602	10.264	-0.45%
2018-02-28	22.25	22.20	22.25	22.10	22.60	18,127,202	404,790,397	22.331	10.38	10.35	10.38	10.31	10.54	38,866,688	10.415	-1.55%
2018-02-27	22.60	22.60	22.65	22.40	23.80	41,477,963	947,845,784	22.852	10.54	10.54	10.56	10.45	11.10	88,933,254	10.658	-3.42%
2018-02-26	23.40	23.35	23.40	23.20	24.10	21,448,255	503,217,964	23.462	10.91	10.89	10.91	10.82	11.24	45,987,386	10.943	0.21%
2018-02-23	23.35	23.30	23.35	22.75	23.90	28,404,246	664,692,133	23.401	10.89	10.87	10.89	10.61	11.15	60,901,786	10.914	2.41%
2018-02-22	22.80	22.75	22.80	22.00	23.10	30,530,814	690,784,859	22.626	10.63	10.61	10.63	10.26	10.77	65,461,378	10.553	2.01%
2018-02-21	22.35	22.35	22.40	21.90	22.50	8,019,413	178,958,873	22.316	10.42	10.42	10.45	10.21	10.49	17,194,492	10.408	1.59%
2018-02-20	22.00	21.95	22.00	21.80	22.85	15,115,068	336,020,360	22.231	10.26	10.24	10.26	10.17	10.66	32,408,346	10.368	-1.12%
2018-02-15	22.25	22.25	22.35	22.05	22.75	14,783,028	331,434,318	22.420	10.38	10.38	10.42	10.28	10.61	31,696,416	10.457	2.06%
2018-02-14	21.80	21.80	21.90	21.45	22.10	16,791,503	365,813,616	21.786	10.17	10.17	10.21	10.00	10.31	36,002,805	10.161	1.63%
2018-02-13	21.45	21.40	21.45	21.40	22.70	20,640,357	450,861,217	21.844	10.00	9.981	10.00	9.981	10.59	44,255,165	10.188	0.70%
2018-02-12	21.30	21.25	21.30	21.20	21.90	22,552,942	485,651,502	21.534	9.934	9.911	9.934	9.888	10.21	48,355,955	10.043	-0.93%
2018-02-09	21.50	21.40	21.50	20.70	22.00	62,209,749	1,317,595,042	21.180	10.03	9.981	10.03	9.654	10.26	133,384,452	9.8782	-4.66%
2018-02-08	22.55	22.55	22.60	21.70	22.95	30,109,030	677,615,903	22.505	10.52	10.52	10.54	10.12	10.70	64,557,028	10.496	-1.53%
2018-02-07	22.90	22.85	22.90	22.50	24.60	49,695,353	1,163,850,169	23.420	10.68	10.66	10.68	10.49	11.47	106,552,229	10.923	-1.51%
2018-02-06	23.25	23.25	23.30	23.00	24.10	47,197,047	1,108,588,688	23.489	10.84	10.84	10.87	10.73	11.24	101,195,590	10.955	-6.63%
2018-02-05	24.90	24.85	24.90	24.55	25.55	46,469,666	1,166,472,445	25.102	11.61	11.59	11.61	11.45	11.92	99,636,006	11.707	-2.54%
2018-02-02	25.55	25.55	25.60	23.75	25.75	49,134,275	1,232,314,501	25.081	11.92	11.92	11.94	11.08	12.01	105,349,217	11.697	5.80%
2018-02-01	24.15	24.15	24.20	24.05	25.40	30,475,661	751,788,430	24.668	11.26	11.26	11.29	11.22	11.85	65,343,124	11.505	-0.82%
2018-01-31	24.35	24.35	24.45	23.70	24.55	29,457,588	711,906,935	24.167	11.36	11.36	11.40	11.05	11.45	63,160,265	11.271	1.04%
2018-01-30	24.10	24.10	24.15	24.10	25.15	54,894,854	1,342,117,152	24.449	11.24	11.24	11.26	11.24	11.73	117,700,524	11.403	-2.63%
2018-01-29	24.75	24.75	24.80	23.90	25.65	65,394,364	1,642,782,922	25.121	11.54	11.54	11.57	11.15	11.96	140,212,613	11.716	3.99%
2018-01-26	23.80	23.75	23.80	23.30	23.95	22,025,896	521,320,379	23.669	11.10	11.08	11.10	10.87	11.17	47,225,911	11.039	1.28%
2018-01-25	23.50	23.45	23.50	23.20	24.00	35,052,293	829,096,569	23.653	10.96	10.94	10.96	10.82	11.19	75,155,920	11.032	-0.21%
2018-01-24	23.55	23.50	23.55	22.60	23.55	30,226,592	701,996,528	23.224	10.98	10.96	10.98	10.54	10.98	64,809,093	10.832	1.73%
2018-01-23	23.15	23.10	23.15	22.70	23.30	26,878,128	619,260,713	23.040	10.80	10.77	10.80	10.59	10.87	57,629,623	10.746	2.21%
2018-01-22	22.65	22.60	22.65	22.45	22.85	18,075,729	409,039,568	22.629	10.56	10.54	10.56	10.47	10.66	38,756,324	10.554	0.67%
2018-01-19	22.50	22.45	22.50	22.05	22.60	18,823,184	421,249,381	22.379	10.49	10.47	10.49	10.28	10.54	40,358,949	10.438	2.04%
2018-01-18	22.05	22.05	22.10	21.70	22.25	17,918,686	394,219,804	22.000	10.28	10.28	10.31	10.12	10.38	38,419,607	10.261	0.23%
2018-01-17	22.00	21.95	22.00	21.55	22.40	20,474,330	448,535,331	21.907	10.26	10.24	10.26	10.05	10.45	43,899,185	10.217	-0.90%
2018-01-16	22.20	22.20	22.25	21.70	22.35	13,537,522	299,842,225	22.149	10.35	10.35	10.38	10.12	10.42	29,025,916	10.330	1.60%
2018-01-15	21.85	21.85	21.90	21.60	22.75	21,147,704	467,860,086	22.123	10.19	10.19	10.21	10.07	10.61	45,342,972	10.318	-3.74%
2018-01-12	22.70	22.65	22.70	22.20	22.75	28,101,778	634,778,072	22.589	10.59	10.56	10.59	10.35	10.61	60,253,261	10.535	2.71%
2018-01-11	22.10	22.10	22.15	21.75	22.80	20,881,435	461,126,377	22.083	10.31	10.31	10.33	10.14	10.63	44,772,063	10.299	-0.90%
2018-01-10	22.30	22.30	22.35	22.10	22.90	23,750,054	534,432,005	22.502	10.40	10.40	10.42	10.31	10.68	50,922,693	10.495	-1.33%
2018-01-09	22.60	22.55	22.60	22.00	22.90	30,448,885	681,321,041	22.376	10.54	10.52	10.54	10.26	10.68	65,285,714	10.436	-0.44%
2018-01-08	22.70	22.70	22.75	21.35	23.00	54,115,674	1,216,541,261	22.480	10.59	10.59	10.61	9.958	10.73	116,029,877	10.485	5.58%
2018-01-05	21.50	21.50	21.55	20.90	21.65	27,579,868	586,812,898	21.277	10.03	10.03	10.05	9.748	10.10	59,134,230	9.9234	2.14%
2018-01-04	21.05	21.05	21.10	21.05	21.65	25,145,975	534,690,242	21.263	9.818	9.818	9.841	9.818	10.10	53,915,699	9.9172	-1.86%
2018-01-03	21.45	21.40	21.45	20.85	21.50	29,015,915	614,599,115	21.181	10.00	9.981	10.00	9.724	10.03	62,213,270	9.8789	1.66%
2018-01-02	21.10	21.10	21.15	20.30	21.20	29,810,849	623,769,045	20.924	9.841	9.841	9.864	9.468	9.888	63,917,695	9.7589	4.20%
2017-12-29	20.25	20.25	20.30	20.20	20.50	10,391,043	210,984,835	20.304	9.444	9.444	9.468	9.421	9.561	22,279,524	9.4699	-0.74%
2017-12-28	20.40	20.35	20.40	20.10	20.50	13,891,086	282,173,799	20.313	9.514	9.491	9.514	9.375	9.561	29,783,996	9.4740	0.25%
2017-12-27	20.35	20.30	20.35	19.80	20.40	26,381,835	533,420,654	20.219	9.491	9.468	9.491	9.235	9.514	56,565,517	9.4301	2.26%
2017-12-22	19.90	19.88	19.90	19.78	20.05	17,137,074	340,612,350	19.876	9.281	9.272	9.281	9.225	9.351	36,743,746	9.2699	-0.20%
2017-12-21	19.94	19.92	19.94	19.50	19.98	24,046,545	476,318,078	19.808	9.300	9.291	9.300	9.095	9.319	51,558,402	9.2384	1.22%
2017-12-20	19.70	19.68	19.70	19.42	20.15	28,933,791	574,687,887	19.862	9.188	9.179	9.188	9.057	9.398	62,037,188	9.2636	0.72%
2017-12-19	19.56	19.54	19.56	19.42	19.66	13,074,280	255,327,319	19.529	9.123	9.113	9.123	9.057	9.169	28,032,675	9.1082	-0.10%
2017-12-18	19.58	19.58	19.60	19.02	19.68	18,621,672	362,646,320	19.474	9.132	9.132	9.141	8.871	9.179	39,926,885	9.0828	2.41%
2017-12-15	19.12	19.12	19.14	19.02	19.34	13,900,551	265,825,619	19.123	8.917	8.917	8.927	8.871	9.020	29,804,290	8.9190	-1.24%
2017-12-14	19.36	19.36	19.38	19.24	19.74	19,025,534	371,114,559	19.506	9.029	9.029	9.039	8.973	9.207	40,792,809	9.0975	1.04%
2017-12-13	19.16	19.16	19.18	18.82	19.28	11,624,201	221,880,380	19.088	8.936	8.936	8.945	8.778	8.992	24,923,548	8.9024	1.05%
2017-12-12	18.96	18.96	18.98	18.92	19.22	11,864,162	225,889,208	19.040	8.843	8.843	8.852	8.824	8.964	25,438,051	8.8800	-1.25%
2017-12-11	19.20	19.20	19.22	18.92	19.28	11,498,519	219,816,860	19.117	8.955	8.955	8.964	8.824	8.992	24,654,072	8.9160	0.95%
2017-12-08	19.02	19.00	19.02	18.64	19.12	11,069,730	209,502,715	18.926	8.871	8.861	8.871	8.694	8.917	23,734,702	8.8269	0.74%
2017-12-07	18.88	18.88	18.90	18.84	19.38	16,385,421	311,589,177	19.016	8.806	8.806	8.815	8.787	9.039	35,132,121	8.8691	-1.56%
2017-12-06	19.18	19.18	19.20	19.10	19.90	27,010,148	525,421,667	19.453	8.945	8.945	8.955	8.908	9.281	57,912,688	9.0727	-2.44%
2017-12-05	19.66	19.62	19.66	19.26	19.72	14,166,714	277,220,893	19.568	9.169	9.151	9.169	8.983	9.197	30,374,972	9.1266	1.44%
2017-12-04	19.38	19.38	19.40	19.10	19.54	13,172,898	255,011,701	19.359	9.039	9.039	9.048	8.908	9.113	28,244,123	9.0288	-0.21%
2017-12-01	19.42	19.40	19.42	19.04	19.48	15,875,190	306,211,716	19.289	9.057	9.048	9.057	8.880	9.085	34,038,130	8.9961	1.04%
2017-11-30	19.22	19.20	19.22	19.20	19.76	20,483,398	396,199,722	19.342	8.964	8.955	8.964	8.955	9.216	43,918,628	9.0212	-1.64%
2017-11-29	19.54	19.54	19.56	19.52	19.96	16,394,371	323,374,207	19.725	9.113	9.113	9.123	9.104	9.309	35,151,310	9.1995	0.00%
2017-11-28	19.54	19.54	19.56	19.38	19.68	15,490,267	302,364,149	19.520	9.113	9.113	9.123	9.039	9.179	33,212,813	9.1038	-0.31%
2017-11-27	19.60	19.56	19.60	19.32	19.78	15,846,671	310,497,593	19.594	9.141	9.123	9.141	9.011	9.225	33,976,982	9.1385	1.03%
2017-11-24	19.40	19.38	19.40	19.32	19.78	18,905,972	368,198,094	19.475	9.048	9.039	9.048	9.011	9.225	40,536,456	9.0831	-0.92%
2017-11-23	19.58	19.58	19.60	19.52	20.10	27,059,042	536,234,901	19.817	9.132	9.132	9.141	9.104	9.375	58,017,522	9.2426	0.00%
2017-11-22	19.58	19.56	19.58	19.42	20.00	31,744,253	625,879,097	19.716	9.132	9.123	9.132	9.057	9.328	68,063,123	9.1956	2.09%
2017-11-21	19.18	19.18	19.20	18.88	19.44	25,640,292	492,376,411	19.203	8.945	8.945	8.955	8.806	9.067	54,975,568	8.9563	1.27%
2017-11-20	18.94	18.94	18.96	18.72	19.26	14,324,786	271,300,614	18.939	8.834	8.834	8.843	8.731	8.983	30,713,896	8.8332	-0.73%
2017-11-17	19.08	19.08	19.10	18.94	19.58	15,484,928	296,371,310	19.139	8.899	8.899	8.908	8.834	9.132	33,201,366	8.9265	-1.55%
2017-11-16	19.38	19.38	19.42	19.34	19.88	15,067,451	293,571,333	19.484	9.039	9.039	9.057	9.020	9.272	32,306,250	9.0871	-1.82%
2017-11-15	19.74	19.74	19.76	19.64	20.05	19,676,897	390,036,183	19.822	9.207	9.207	9.216	9.160	9.351	42,189,402	9.2449	-0.80%
2017-11-14	19.90	19.90	19.92	19.84	20.35	34,123,308	686,718,758	20.125	9.281	9.281	9.291	9.253	9.491	73,164,075	9.3860	0.51%
2017-11-13	19.80	19.80	19.82	19.42	20.15	24,977,399	495,332,580	19.831	9.235	9.235	9.244	9.057	9.398	53,554,254	9.2492	1.64%
2017-11-10	19.48	19.48	19.50	19.42	19.82	16,367,492	320,178,362	19.562	9.085	9.085	9.095	9.057	9.244	35,093,679	9.1235	-2.11%
2017-11-09	19.90	19.90	19.92	18.80	19.98	53,581,695	1,052,407,555	19.641	9.281	9.281	9.291	8.768	9.319	114,884,968	9.1605	5.63%
2017-11-08	18.84	18.84	18.86	18.84	19.10	12,835,847	242,988,344	18.930	8.787	8.787	8.796	8.787	8.908	27,521,449	8.8291	-1.05%
2017-11-07	19.04	19.04	19.08	18.92	19.22	12,064,217	230,119,452	19.075	8.880	8.880	8.899	8.824	8.964	25,866,990	8.8963	-0.10%
2017-11-06	19.06	19.06	19.08	18.84	19.36	17,419,947	331,070,107	19.005	8.889	8.889	8.899	8.787	9.029	37,350,257	8.8639	-1.55%
2017-11-03	19.36	19.36	19.38	19.12	19.48	25,566,843	495,273,695	19.372	9.029	9.029	9.039	8.917	9.085	54,818,086	9.0349	1.68%
2017-11-02	19.04	19.04	19.06	18.84	19.24	25,920,860	494,457,928	19.076	8.880	8.880	8.889	8.787	8.973	55,577,137	8.8968	2.26%
2017-11-01	18.62	18.62	18.64	18.52	18.72	10,430,175	194,091,704	18.609	8.684	8.684	8.694	8.638	8.731	22,363,427	8.6790	-0.11%
2017-10-31	18.64	18.64	18.66	18.54	18.92	21,603,835	403,698,073	18.686	8.694	8.694	8.703	8.647	8.824	46,320,967	8.7152	-0.43%
2017-10-30	18.72	18.72	18.74	18.66	19.18	20,665,036	389,886,965	18.867	8.731	8.731	8.740	8.703	8.945	44,308,080	8.7995	0.21%
2017-10-27	18.68	18.66	18.68	18.50	18.90	11,858,026	221,397,377	18.671	8.712	8.703	8.712	8.628	8.815	25,424,894	8.7079	0.32%
2017-10-26	18.62	18.62	18.64	18.44	18.90	12,793,787	239,192,704	18.696	8.684	8.684	8.694	8.600	8.815	27,431,268	8.7197	-1.38%
2017-10-25	18.88	18.86	18.88	18.46	18.92	13,552,902	254,050,396	18.745	8.806	8.796	8.806	8.610	8.824	29,058,893	8.7426	1.83%
2017-10-24	18.54	18.52	18.54	18.42	18.70	18,019,349	334,330,342	18.554	8.647	8.638	8.647	8.591	8.722	38,635,440	8.6535	-0.96%
2017-10-23	18.72	18.70	18.72	18.54	18.94	11,875,644	221,737,497	18.672	8.731	8.722	8.731	8.647	8.834	25,462,669	8.7083	-0.85%
2017-10-20	18.88	18.86	18.88	18.66	18.92	12,821,101	241,086,802	18.804	8.806	8.796	8.806	8.703	8.824	27,489,832	8.7700	1.61%
2017-10-19	18.58	18.56	18.58	18.54	19.32	17,630,995	331,764,012	18.817	8.666	8.656	8.666	8.647	9.011	37,802,766	8.7762	-3.03%
2017-10-18	19.16	19.16	19.18	19.04	19.34	8,319,590	159,347,185	19.153	8.936	8.936	8.945	8.880	9.020	17,838,104	8.9330	0.00%
2017-10-17	19.16	19.16	19.20	19.14	19.48	14,544,225	280,127,422	19.260	8.936	8.936	8.955	8.927	9.085	31,184,397	8.9829	-1.03%
2017-10-16	19.36	19.34	19.36	19.18	19.48	11,584,618	223,778,454	19.317	9.029	9.020	9.029	8.945	9.085	24,838,678	9.0093	0.00%
2017-10-13	19.36	19.36	19.38	19.22	19.46	10,918,404	211,422,636	19.364	9.029	9.029	9.039	8.964	9.076	23,410,243	9.0312	0.31%
2017-10-12	19.30	19.30	19.32	19.14	19.48	11,985,120	231,055,198	19.279	9.001	9.001	9.011	8.927	9.085	25,697,398	8.9914	0.52%
2017-10-11	19.20	19.18	19.20	19.12	19.52	13,753,591	264,748,242	19.249	8.955	8.945	8.955	8.917	9.104	29,489,192	8.9778	-0.83%
2017-10-10	19.36	19.36	19.40	19.26	19.64	10,503,630	203,500,276	19.374	9.029	9.029	9.048	8.983	9.160	22,520,922	9.0361	-0.51%
2017-10-09	19.46	19.46	19.48	19.36	19.74	11,499,721	224,075,765	19.485	9.076	9.076	9.085	9.029	9.207	24,656,650	9.0878	-0.51%
2017-10-06	19.56	19.56	19.58	19.50	20.00	16,766,652	329,808,020	19.670	9.123	9.123	9.132	9.095	9.328	35,949,521	9.1742	-1.51%
2017-10-04	19.86	19.84	19.86	18.70	19.96	36,740,062	718,583,811	19.559	9.263	9.253	9.263	8.722	9.309	78,774,680	9.1220	6.09%
2017-10-03	18.72	18.72	18.74	18.26	18.82	24,865,729	462,456,690	18.598	8.731	8.731	8.740	8.516	8.778	53,314,821	8.6741	1.96%
2017-09-29	18.36	18.36	18.38	18.28	18.62	15,837,655	291,004,353	18.374	8.563	8.563	8.572	8.526	8.684	33,957,651	8.5696	-0.43%
2017-09-28	18.44	18.44	18.46	18.40	18.80	15,578,783	289,291,763	18.570	8.600	8.600	8.610	8.582	8.768	33,402,601	8.6608	-1.71%
2017-09-27	18.76	18.76	18.78	18.64	19.00	11,680,859	219,813,043	18.818	8.750	8.750	8.759	8.694	8.861	25,045,029	8.7767	0.21%
2017-09-26	18.72	18.72	18.74	18.40	18.84	19,304,615	360,595,365	18.679	8.731	8.731	8.740	8.582	8.787	41,391,189	8.7119	2.41%
2017-09-25	18.28	18.28	18.30	18.24	18.72	22,946,438	422,601,355	18.417	8.526	8.526	8.535	8.507	8.731	49,199,653	8.5895	-3.28%
2017-09-22	18.90	18.90	18.92	18.76	19.06	12,759,554	240,713,668	18.865	8.815	8.815	8.824	8.750	8.889	27,357,868	8.7987	-1.56%
2017-09-21	19.20	19.18	19.20	18.90	19.36	20,597,000	395,148,402	19.185	8.955	8.945	8.955	8.815	9.029	44,162,203	8.9477	0.10%
2017-09-20	19.18	19.16	19.18	18.82	19.20	22,417,051	427,420,571	19.067	8.945	8.936	8.945	8.778	8.955	48,064,590	8.8926	2.57%
2017-09-19	18.70	18.70	18.72	18.50	18.88	24,441,274	455,981,383	18.656	8.722	8.722	8.731	8.628	8.806	52,404,744	8.7011	-0.74%
2017-09-18	18.84	18.84	18.86	18.80	19.10	16,632,401	314,812,102	18.928	8.787	8.787	8.796	8.768	8.908	35,661,673	8.8277	-0.53%
2017-09-15	18.94	18.94	18.96	18.70	19.08	30,779,438	580,585,409	18.863	8.834	8.834	8.843	8.722	8.899	65,994,455	8.7975	-1.35%
2017-09-14	19.20	19.20	19.22	19.06	19.50	16,759,766	322,273,770	19.229	8.955	8.955	8.964	8.889	9.095	35,934,757	8.9683	-1.23%
2017-09-13	19.44	19.44	19.46	19.32	19.54	12,331,366	239,570,375	19.428	9.067	9.067	9.076	9.011	9.113	26,439,787	9.0610	0.21%
2017-09-12	19.40	19.34	19.40	19.18	19.54	15,383,771	297,482,548	19.337	9.048	9.020	9.048	8.945	9.113	32,984,474	9.0189	0.52%
2017-09-11	19.30	19.28	19.30	19.20	19.56	20,767,258	401,813,034	19.348	9.001	8.992	9.001	8.955	9.123	44,527,255	9.0240	0.10%
2017-09-08	19.28	19.28	19.30	19.14	19.44	19,356,442	373,041,354	19.272	8.992	8.992	9.001	8.927	9.067	41,502,312	8.9884	1.37%
2017-09-07	19.02	19.00	19.02	18.78	19.44	26,311,681	500,290,225	19.014	8.871	8.861	8.871	8.759	9.067	56,415,099	8.8680	-0.31%
2017-09-06	19.08	19.08	19.10	18.84	19.42	28,635,497	545,098,215	19.036	8.899	8.899	8.908	8.787	9.057	61,397,613	8.8782	-0.63%
2017-09-05	19.20	19.18	19.20	19.10	19.70	24,943,211	479,155,301	19.210	8.955	8.945	8.955	8.908	9.188	53,480,951	8.9594	-1.94%
2017-09-04	19.58	19.56	19.58	19.36	20.40	28,777,620	568,795,957	19.765	9.132	9.123	9.132	9.029	9.514	61,702,340	9.2184	-3.55%
2017-09-01	20.30	20.25	20.30	19.98	21.10	39,898,638	816,391,149	20.462	9.468	9.444	9.468	9.319	9.841	85,547,009	9.5432	0.74%
2017-08-31	20.15	20.15	20.20	19.92	20.25	26,825,021	538,873,478	20.088	9.398	9.398	9.421	9.291	9.444	57,515,756	9.3691	0.25%
2017-08-30	20.10	20.05	20.10	19.42	20.40	41,804,665	836,802,574	20.017	9.375	9.351	9.375	9.057	9.514	89,633,738	9.3358	4.15%
2017-08-29	19.30	19.28	19.30	19.22	19.98	26,492,739	518,558,720	19.574	9.001	8.992	9.001	8.964	9.319	56,803,307	9.1290	-1.53%
2017-08-28	19.60	19.60	19.62	19.02	20.10	39,698,857	775,455,878	19.533	9.141	9.141	9.151	8.871	9.375	85,118,657	9.1103	2.08%
2017-08-25	19.20	19.20	19.22	19.16	19.60	27,296,535	526,674,223	19.295	8.955	8.955	8.964	8.936	9.141	58,526,733	8.9989	-0.52%
2017-08-24	19.30	19.28	19.30	19.14	19.52	17,008,879	328,578,578	19.318	9.001	8.992	9.001	8.927	9.104	36,468,882	9.0098	0.52%
2017-08-22	19.20	19.20	19.24	19.00	19.42	22,161,485	427,073,692	19.271	8.955	8.955	8.973	8.861	9.057	47,516,629	8.9879	1.80%
2017-08-21	18.86	18.86	18.90	18.66	19.04	20,855,970	393,478,506	18.866	8.796	8.796	8.815	8.703	8.880	44,717,463	8.7992	1.51%
2017-08-18	18.58	18.58	18.60	18.26	18.78	13,632,583	253,271,016	18.578	8.666	8.666	8.675	8.516	8.759	29,229,737	8.6648	-0.54%
2017-08-17	18.68	18.66	18.68	18.46	18.80	20,038,646	373,033,025	18.616	8.712	8.703	8.712	8.610	8.768	42,965,031	8.6822	0.54%
2017-08-16	18.58	18.56	18.58	18.38	18.64	24,478,335	454,129,448	18.552	8.666	8.656	8.666	8.572	8.694	52,484,206	8.6527	0.65%
2017-08-15	18.46	18.46	18.48	18.32	19.40	38,063,770	711,662,129	18.697	8.610	8.610	8.619	8.544	9.048	81,612,853	8.7200	-3.85%
2017-08-14	19.20	19.18	19.20	19.14	19.56	21,808,497	421,305,696	19.318	8.955	8.945	8.955	8.927	9.123	46,759,784	9.0100	0.52%
2017-08-11	19.10	19.10	19.12	19.02	20.10	32,519,803	628,735,145	19.334	8.908	8.908	8.917	8.871	9.375	69,725,986	9.0172	-4.40%
2017-08-10	19.98	19.96	19.98	19.78	20.30	23,950,181	478,970,414	19.999	9.319	9.309	9.319	9.225	9.468	51,351,787	9.3272	-0.10%
2017-08-09	20.00	20.00	20.05	19.90	20.25	20,777,243	417,255,782	20.082	9.328	9.328	9.351	9.281	9.444	44,548,664	9.3663	0.10%
2017-08-08	19.98	19.98	20.00	19.82	20.30	20,416,851	409,133,640	20.039	9.319	9.319	9.328	9.244	9.468	43,775,944	9.3461	-0.60%
2017-08-07	20.10	20.05	20.10	19.70	20.25	19,294,722	384,857,015	19.946	9.375	9.351	9.375	9.188	9.444	41,369,978	9.3028	1.31%
2017-08-04	19.84	19.84	19.86	19.10	20.45	44,254,048	880,009,060	19.885	9.253	9.253	9.263	8.908	9.538	94,885,481	9.2744	-1.29%
2017-08-03	20.10	20.05	20.10	20.00	20.60	24,435,103	493,581,142	20.200	9.375	9.351	9.375	9.328	9.608	52,391,512	9.4210	-1.47%
2017-08-02	20.40	20.35	20.40	19.60	20.80	40,725,406	824,560,306	20.247	9.514	9.491	9.514	9.141	9.701	87,319,690	9.4430	4.29%
2017-08-01	19.56	19.54	19.56	19.36	19.68	22,115,662	431,930,801	19.531	9.123	9.113	9.123	9.029	9.179	47,418,379	9.1089	0.51%
2017-07-31	19.46	19.44	19.46	19.20	19.58	29,810,615	579,058,324	19.425	9.076	9.067	9.076	8.955	9.132	63,917,193	9.0595	3.73%
2017-07-28	18.76	18.74	18.76	18.64	19.00	19,223,136	360,860,499	18.772	8.750	8.740	8.750	8.694	8.861	41,216,490	8.7552	-1.26%
2017-07-27	19.00	18.98	19.00	18.86	19.24	11,158,388	211,856,141	18.986	8.861	8.852	8.861	8.796	8.973	23,924,795	8.8551	0.21%
2017-07-26	18.96	18.96	18.98	18.88	19.64	21,160,711	405,011,409	19.140	8.843	8.843	8.852	8.806	9.160	45,370,861	8.9267	-2.17%
2017-07-25	19.38	19.38	19.40	19.06	19.42	27,083,742	520,163,578	19.206	9.039	9.039	9.048	8.889	9.057	58,070,482	8.9575	1.47%
2017-07-24	19.10	19.08	19.10	18.84	19.18	20,075,137	381,432,063	19.000	8.908	8.899	8.908	8.787	8.945	43,043,272	8.8616	0.63%
2017-07-21	18.98	18.96	18.98	18.52	19.06	21,321,991	402,789,031	18.891	8.852	8.843	8.852	8.638	8.889	45,716,662	8.8106	1.17%
2017-07-20	18.76	18.76	18.78	18.72	19.18	21,387,601	403,136,174	18.849	8.750	8.750	8.759	8.731	8.945	45,857,337	8.7911	0.21%
2017-07-19	18.72	18.70	18.72	18.08	18.90	33,957,010	632,244,727	18.619	8.731	8.722	8.731	8.432	8.815	72,807,514	8.6838	4.12%
2017-07-18	17.98	17.96	17.98	17.80	18.04	18,369,240	329,601,575	17.943	8.386	8.376	8.386	8.302	8.414	39,385,644	8.3686	1.01%
2017-07-17	17.80	17.80	17.82	17.78	18.20	18,516,324	332,052,742	17.933	8.302	8.302	8.311	8.292	8.488	39,701,008	8.3638	-0.11%
2017-07-14	17.82	17.82	17.84	17.60	18.00	23,478,408	419,422,783	17.864	8.311	8.311	8.320	8.209	8.395	50,340,254	8.3318	0.79%
2017-07-13	17.68	17.66	17.68	17.28	17.78	30,369,134	533,856,819	17.579	8.246	8.237	8.246	8.059	8.292	65,114,719	8.1987	3.03%
2017-07-12	17.16	17.16	17.18	17.10	17.44	15,490,932	266,713,528	17.217	8.003	8.003	8.013	7.975	8.134	33,214,239	8.0301	-0.12%
2017-07-11	17.18	17.16	17.18	16.98	17.22	20,218,048	346,381,075	17.132	8.013	8.003	8.013	7.919	8.031	43,349,689	7.9904	1.54%
2017-07-10	16.92	16.92	16.94	16.86	17.20	18,253,263	310,657,080	17.019	7.891	7.891	7.901	7.863	8.022	39,136,977	7.9377	-0.35%
2017-07-07	16.98	16.98	17.00	16.98	17.20	17,269,678	294,784,379	17.069	7.919	7.919	7.929	7.919	8.022	37,028,064	7.9611	-0.93%
2017-07-06	17.14	17.14	17.16	17.10	17.50	24,527,132	423,682,682	17.274	7.994	7.994	8.003	7.975	8.162	52,588,833	8.0565	0.23%
2017-07-05	17.10	17.10	17.12	17.02	17.28	20,758,454	356,148,617	17.157	7.975	7.975	7.985	7.938	8.059	44,508,378	8.0018	0.59%
2017-07-04	17.00	16.98	17.00	16.86	17.78	55,212,997	958,368,656	17.358	7.929	7.919	7.929	7.863	8.292	118,382,657	8.0955	-3.19%
2017-07-03	17.56	17.54	17.56	17.48	17.96	26,206,072	463,202,310	17.675	8.190	8.181	8.190	8.153	8.376	56,188,662	8.2437	1.04%
2017-06-30	17.38	17.38	17.40	16.88	17.68	48,484,406	845,075,776	17.430	8.106	8.106	8.115	7.873	8.246	103,955,828	8.1292	1.76%
2017-06-29	17.08	17.08	17.10	16.38	17.28	70,872,663	1,197,422,445	16.895	7.966	7.966	7.975	7.640	8.059	151,958,680	7.8799	4.42%
2017-06-28	19.76	19.74	19.76	19.70	20.40	61,459,697	1,225,697,113	19.943	7.629	7.621	7.629	7.606	7.876	159,184,864	7.6998	-2.90%
2017-06-27	20.35	20.30	20.35	20.10	20.40	24,704,950	500,646,741	20.265	7.857	7.838	7.857	7.760	7.876	63,987,528	7.8241	1.24%
2017-06-26	20.10	20.10	20.15	19.72	20.60	36,033,957	727,409,592	20.187	7.760	7.760	7.780	7.614	7.953	93,330,440	7.7939	2.13%
2017-06-23	19.68	19.66	19.68	19.52	19.78	17,487,443	343,636,383	19.650	7.598	7.591	7.598	7.536	7.637	45,293,686	7.5868	0.41%
2017-06-22	19.60	19.58	19.60	19.46	19.76	19,613,345	384,554,807	19.607	7.567	7.560	7.567	7.513	7.629	50,799,919	7.5700	0.41%
2017-06-21	19.52	19.50	19.52	19.22	19.64	15,050,298	293,509,972	19.502	7.536	7.529	7.536	7.421	7.583	38,981,312	7.5295	-0.51%
2017-06-20	19.62	19.62	19.64	19.52	19.70	16,970,060	332,716,550	19.606	7.575	7.575	7.583	7.536	7.606	43,953,629	7.5697	0.20%
2017-06-19	19.58	19.58	19.60	19.34	19.76	19,766,388	388,030,759	19.631	7.560	7.560	7.567	7.467	7.629	51,196,311	7.5793	1.14%
2017-06-16	19.36	19.34	19.36	19.20	19.68	18,196,862	353,042,449	19.401	7.475	7.467	7.475	7.413	7.598	47,131,131	7.4906	-0.10%
2017-06-15	19.38	19.38	19.40	19.38	19.70	17,986,467	351,254,568	19.529	7.482	7.482	7.490	7.482	7.606	46,586,193	7.5399	-0.72%
2017-06-14	19.52	19.52	19.54	19.50	19.66	19,464,539	380,907,545	19.569	7.536	7.536	7.544	7.529	7.591	50,414,502	7.5555	-0.20%
2017-06-13	19.56	19.54	19.56	19.38	19.66	14,690,112	287,398,386	19.564	7.552	7.544	7.552	7.482	7.591	38,048,406	7.5535	0.82%
2017-06-12	19.40	19.40	19.42	19.30	19.56	18,092,942	351,946,497	19.452	7.490	7.490	7.498	7.452	7.552	46,861,971	7.5103	-0.51%
2017-06-09	19.50	19.48	19.50	19.28	19.68	29,113,771	565,161,452	19.412	7.529	7.521	7.529	7.444	7.598	75,406,680	7.4948	-0.61%
2017-06-08	19.62	19.62	19.64	19.58	19.86	19,248,517	379,081,478	19.694	7.575	7.575	7.583	7.560	7.668	49,854,990	7.6037	-0.20%
2017-06-07	19.66	19.64	19.66	19.50	19.90	21,034,537	414,367,355	19.699	7.591	7.583	7.591	7.529	7.683	54,480,905	7.6057	-0.10%
2017-06-06	19.68	19.66	19.68	19.48	19.72	14,084,342	276,023,080	19.598	7.598	7.591	7.598	7.521	7.614	36,479,419	7.5665	0.10%
2017-06-05	19.66	19.66	19.68	19.50	20.45	44,270,115	880,256,654	19.884	7.591	7.591	7.598	7.529	7.896	114,662,658	7.6769	2.72%
2017-06-02	19.14	19.12	19.14	18.88	19.26	12,996,897	248,110,126	19.090	7.390	7.382	7.390	7.289	7.436	33,662,862	7.3704	0.53%
2017-06-01	19.04	19.02	19.04	18.82	19.14	18,221,809	346,099,839	18.994	7.351	7.343	7.351	7.266	7.390	47,195,745	7.3333	0.32%
2017-05-31	18.98	18.98	19.00	18.82	19.30	34,983,421	665,840,990	19.033	7.328	7.328	7.336	7.266	7.452	90,609,479	7.3485	-1.25%
2017-05-29	19.22	19.20	19.22	19.16	19.34	8,813,657	169,611,094	19.244	7.421	7.413	7.421	7.397	7.467	22,827,981	7.4300	0.21%
2017-05-26	19.18	19.16	19.18	19.06	19.48	14,489,700	278,452,439	19.217	7.405	7.397	7.405	7.359	7.521	37,529,325	7.4196	-0.83%
2017-05-25	19.34	19.34	19.40	19.32	19.48	14,811,326	287,284,183	19.396	7.467	7.467	7.490	7.459	7.521	38,362,358	7.4887	0.10%
2017-05-24	19.32	19.32	19.34	19.10	19.44	18,611,005	359,586,337	19.321	7.459	7.459	7.467	7.374	7.506	48,203,790	7.4597	1.58%
2017-05-23	19.02	19.02	19.04	18.70	19.40	25,130,207	482,207,212	19.188	7.343	7.343	7.351	7.220	7.490	65,088,973	7.4084	0.63%
2017-05-22	18.90	18.90	18.92	18.68	19.14	18,891,244	358,348,310	18.969	7.297	7.297	7.305	7.212	7.390	48,929,628	7.3237	0.53%
2017-05-19	18.80	18.78	18.80	18.60	18.86	15,776,363	295,728,595	18.745	7.258	7.251	7.258	7.181	7.282	40,861,871	7.2373	0.21%
2017-05-18	18.76	18.74	18.76	18.42	18.84	19,342,475	362,672,162	18.750	7.243	7.235	7.243	7.112	7.274	50,098,347	7.2392	0.21%
2017-05-17	18.72	18.70	18.72	18.52	18.82	18,567,235	347,923,123	18.739	7.228	7.220	7.228	7.150	7.266	48,090,422	7.2348	0.21%
2017-05-16	18.68	18.66	18.68	18.40	18.84	31,475,732	588,612,513	18.701	7.212	7.204	7.212	7.104	7.274	81,524,322	7.2201	0.54%
2017-05-15	18.58	18.56	18.58	18.10	18.62	26,479,378	489,537,606	18.488	7.174	7.166	7.174	6.988	7.189	68,583,420	7.1378	1.75%
2017-05-12	18.26	18.26	18.28	17.96	18.50	31,764,804	580,684,867	18.281	7.050	7.050	7.058	6.934	7.143	82,273,038	7.0580	1.00%
2017-05-11	18.08	18.08	18.10	17.88	18.22	31,028,029	561,598,569	18.100	6.981	6.981	6.988	6.903	7.035	80,364,740	6.9881	0.00%
2017-05-10	18.08	18.06	18.08	18.00	18.28	32,755,236	593,564,567	18.121	6.981	6.973	6.981	6.950	7.058	84,838,326	6.9964	-0.66%
2017-05-09	18.20	18.20	18.22	17.94	18.26	19,435,228	352,020,934	18.113	7.027	7.027	7.035	6.926	7.050	50,338,584	6.9931	0.66%
2017-05-08	18.08	18.08	18.10	17.80	18.22	27,186,068	491,331,572	18.073	6.981	6.981	6.988	6.872	7.035	70,413,796	6.9778	1.35%
2017-05-05	17.84	17.84	17.86	17.60	18.46	37,559,707	671,773,417	17.885	6.888	6.888	6.896	6.795	7.127	97,282,238	6.9054	-3.46%
2017-05-04	18.48	18.48	18.50	18.24	18.66	39,539,986	731,209,505	18.493	7.135	7.135	7.143	7.042	7.204	102,411,297	7.1399	1.54%
2017-05-02	18.20	18.20	18.22	18.12	18.50	28,656,514	523,953,150	18.284	7.027	7.027	7.035	6.996	7.143	74,222,352	7.0592	0.33%
2017-04-28	18.14	18.14	18.16	17.94	18.30	17,242,560	313,364,426	18.174	7.004	7.004	7.011	6.926	7.065	44,659,422	7.0168	0.00%
2017-04-27	18.14	18.14	18.16	17.90	18.32	28,573,190	518,165,052	18.135	7.004	7.004	7.011	6.911	7.073	74,006,537	7.0016	0.33%
2017-04-26	18.08	18.06	18.08	17.98	18.24	22,363,374	405,031,356	18.111	6.981	6.973	6.981	6.942	7.042	57,922,685	6.9926	-0.22%
2017-04-25	18.12	18.10	18.12	17.60	18.14	23,224,318	417,132,878	17.961	6.996	6.988	6.996	6.795	7.004	60,152,589	6.9346	1.46%
2017-04-24	17.86	17.84	17.86	17.52	17.96	17,832,093	316,383,261	17.742	6.896	6.888	6.896	6.764	6.934	46,186,354	6.8501	0.34%
2017-04-21	17.80	17.80	17.82	17.72	18.10	13,287,214	236,628,223	17.809	6.872	6.872	6.880	6.842	6.988	34,414,803	6.8758	-0.78%
2017-04-20	17.94	17.94	17.96	17.76	18.04	13,772,777	246,314,428	17.884	6.926	6.926	6.934	6.857	6.965	35,672,445	6.9049	0.56%
2017-04-19	17.84	17.84	17.86	17.72	18.02	24,683,946	440,023,893	17.826	6.888	6.888	6.896	6.842	6.957	63,933,127	6.8826	-0.56%
2017-04-18	17.94	17.94	17.96	17.90	18.26	15,205,320	274,326,509	18.041	6.926	6.926	6.934	6.911	7.050	39,382,830	6.9656	-0.77%
2017-04-13	18.08	18.08	18.10	18.04	18.22	14,543,477	263,715,088	18.133	6.981	6.981	6.988	6.965	7.035	37,668,611	7.0009	-0.44%
2017-04-12	18.16	18.16	18.20	18.08	18.22	19,578,978	355,410,760	18.153	7.011	7.011	7.027	6.981	7.035	50,710,907	7.0086	-0.44%
2017-04-11	18.24	18.24	18.26	18.10	18.50	19,409,246	353,766,136	18.227	7.042	7.042	7.050	6.988	7.143	50,271,289	7.0371	-0.44%
2017-04-10	18.32	18.32	18.34	18.28	18.58	15,227,265	280,382,526	18.413	7.073	7.073	7.081	7.058	7.174	39,439,669	7.1092	-0.11%
2017-04-07	18.34	18.32	18.34	18.12	18.48	24,231,318	443,345,659	18.296	7.081	7.073	7.081	6.996	7.135	62,760,789	7.0641	0.44%
2017-04-06	18.26	18.26	18.30	18.24	18.54	16,694,436	306,025,790	18.331	7.050	7.050	7.065	7.042	7.158	43,239,743	7.0774	-1.08%
2017-04-05	18.46	18.44	18.48	18.26	18.66	23,995,068	442,886,044	18.457	7.127	7.120	7.135	7.050	7.204	62,148,885	7.1262	0.98%
2017-04-03	18.28	18.26	18.28	18.00	18.36	15,584,988	284,340,639	18.245	7.058	7.050	7.058	6.950	7.089	40,366,196	7.0440	1.33%
2017-03-31	18.04	18.04	18.06	17.94	18.30	26,998,015	488,338,331	18.088	6.965	6.965	6.973	6.926	7.065	69,926,725	6.9836	-0.88%
2017-03-30	18.20	18.20	18.22	18.16	18.54	27,406,252	501,004,488	18.281	7.027	7.027	7.035	7.011	7.158	70,984,087	7.0580	-1.73%
2017-03-29	18.52	18.50	18.52	18.48	18.78	23,642,220	438,835,731	18.562	7.150	7.143	7.150	7.135	7.251	61,234,984	7.1664	0.11%
2017-03-28	18.50	18.48	18.50	18.08	18.60	23,919,178	439,747,039	18.385	7.143	7.135	7.143	6.981	7.181	61,952,325	7.0982	1.20%
2017-03-27	18.28	18.28	18.30	18.16	18.68	24,054,477	442,336,269	18.389	7.058	7.058	7.065	7.011	7.212	62,302,758	7.0998	-1.51%
2017-03-24	18.56	18.56	18.58	18.40	18.66	22,828,574	422,798,887	18.521	7.166	7.166	7.174	7.104	7.204	59,127,585	7.1506	-0.22%
2017-03-23	18.60	18.58	18.60	18.46	18.80	32,718,389	608,283,115	18.591	7.181	7.174	7.181	7.127	7.258	84,742,889	7.1780	-0.96%
2017-03-22	18.78	18.76	18.78	18.54	18.78	31,413,841	586,287,911	18.663	7.251	7.243	7.251	7.158	7.251	81,364,020	7.2057	-0.63%
2017-03-21	18.90	18.90	18.92	18.84	19.14	45,162,863	856,549,718	18.966	7.297	7.297	7.305	7.274	7.390	116,974,937	7.3225	-1.25%
2017-03-20	19.14	19.14	19.16	18.90	19.78	145,696,323	2,784,372,391	19.111	7.390	7.390	7.397	7.297	7.637	377,363,549	7.3785	16.28%
2017-03-17	16.46	16.44	16.46	16.36	16.68	30,733,916	507,518,933	16.513	6.355	6.347	6.355	6.316	6.440	79,602,967	6.3756	0.98%
2017-03-16	16.30	16.28	16.30	16.06	16.30	19,503,571	315,937,882	16.199	6.293	6.286	6.293	6.201	6.293	50,515,597	6.2543	3.43%
2017-03-15	15.76	15.74	15.76	15.52	15.86	13,524,623	212,902,859	15.742	6.085	6.077	6.085	5.992	6.123	35,029,709	6.0778	-0.76%
2017-03-14	15.88	15.88	15.90	15.44	15.96	20,781,257	328,476,804	15.806	6.131	6.131	6.139	5.961	6.162	53,824,892	6.1027	1.40%
2017-03-13	15.66	15.66	15.68	15.42	15.80	16,140,701	253,152,707	15.684	6.046	6.046	6.054	5.954	6.100	41,805,531	6.0555	1.42%
2017-03-10	15.44	15.42	15.44	15.32	16.00	36,781,682	569,869,149	15.493	5.961	5.954	5.961	5.915	6.177	95,267,099	5.9818	-3.14%
2017-03-09	15.94	15.94	15.96	15.84	16.48	17,845,229	285,656,771	16.007	6.154	6.154	6.162	6.116	6.363	46,220,377	6.1803	-3.51%
2017-03-08	16.52	16.52	16.54	16.14	16.56	23,550,512	387,109,576	16.437	6.378	6.378	6.386	6.231	6.394	60,997,454	6.3463	2.23%
2017-03-07	16.16	16.16	16.18	16.10	16.48	13,189,217	213,608,590	16.196	6.239	6.239	6.247	6.216	6.363	34,160,984	6.2530	-0.98%
2017-03-06	16.32	16.30	16.32	16.04	16.40	12,616,983	205,527,742	16.290	6.301	6.293	6.301	6.193	6.332	32,678,858	6.2893	1.62%
2017-03-03	16.06	16.00	16.06	15.96	16.26	19,474,079	312,201,321	16.032	6.201	6.177	6.201	6.162	6.278	50,439,211	6.1897	-0.25%
2017-03-02	16.10	16.10	16.12	16.08	16.42	10,243,195	166,089,018	16.215	6.216	6.216	6.224	6.208	6.340	26,530,583	6.2603	0.00%
2017-03-01	16.10	16.10	16.12	16.08	16.26	13,115,064	211,752,965	16.146	6.216	6.216	6.224	6.208	6.278	33,968,922	6.2337	-0.86%
2017-02-28	16.24	16.24	16.26	16.14	16.44	17,400,335	283,273,097	16.280	6.270	6.270	6.278	6.231	6.347	45,068,071	6.2854	-0.25%
2017-02-27	16.28	16.26	16.28	16.12	16.50	15,260,689	248,422,870	16.279	6.286	6.278	6.286	6.224	6.370	39,526,240	6.2850	0.00%
2017-02-24	16.28	16.26	16.28	16.16	16.50	17,096,205	278,123,657	16.268	6.286	6.278	6.286	6.239	6.370	44,280,353	6.2810	-1.21%
2017-02-23	16.48	16.48	16.50	16.38	16.74	11,939,450	197,724,131	16.561	6.363	6.363	6.370	6.324	6.463	30,924,001	6.3939	-0.12%
2017-02-22	16.50	16.48	16.50	16.36	16.66	17,439,541	288,604,485	16.549	6.370	6.363	6.370	6.316	6.432	45,169,617	6.3893	0.24%
2017-02-21	16.46	16.46	16.48	16.26	16.60	16,145,013	265,067,487	16.418	6.355	6.355	6.363	6.278	6.409	41,816,700	6.3388	0.49%
2017-02-20	16.38	16.38	16.40	16.18	16.44	13,653,000	222,634,600	16.307	6.324	6.324	6.332	6.247	6.347	35,362,214	6.2958	-0.24%
2017-02-17	16.42	16.42	16.44	16.34	16.78	19,066,368	313,674,261	16.452	6.340	6.340	6.347	6.309	6.479	49,383,211	6.3518	-1.44%
2017-02-16	16.66	16.66	16.68	16.46	16.90	22,325,438	373,142,260	16.714	6.432	6.432	6.440	6.355	6.525	57,824,428	6.4530	-0.36%
2017-02-15	16.72	16.72	16.74	16.24	16.84	46,538,359	773,865,282	16.629	6.455	6.455	6.463	6.270	6.502	120,537,567	6.4201	3.08%
2017-02-14	16.22	16.20	16.22	16.12	16.32	29,822,468	483,946,745	16.228	6.262	6.255	6.262	6.224	6.301	77,242,254	6.2653	0.25%
2017-02-13	16.18	16.16	16.18	16.10	16.46	38,001,977	615,916,479	16.207	6.247	6.239	6.247	6.216	6.355	98,427,748	6.2575	0.12%
2017-02-10	16.16	16.14	16.16	15.80	16.26	22,586,776	363,573,669	16.097	6.239	6.231	6.239	6.100	6.278	58,501,311	6.2148	2.67%
2017-02-09	15.74	15.74	15.78	15.74	16.10	46,890,652	747,866,662	15.949	6.077	6.077	6.093	6.077	6.216	121,450,030	6.1578	-1.25%
2017-02-08	15.94	15.94	15.96	15.74	16.04	15,840,256	251,662,764	15.888	6.154	6.154	6.162	6.077	6.193	41,027,358	6.1340	-0.38%
2017-02-07	16.00	15.98	16.00	15.92	16.20	15,738,656	252,264,579	16.028	6.177	6.170	6.177	6.147	6.255	40,764,207	6.1884	-1.11%
2017-02-06	16.18	16.18	16.20	16.08	16.44	11,868,227	192,177,908	16.193	6.247	6.247	6.255	6.208	6.347	30,739,528	6.2518	-0.37%
2017-02-03	16.24	16.24	16.26	16.20	16.64	16,688,902	272,386,672	16.321	6.270	6.270	6.278	6.255	6.425	43,225,410	6.3015	-1.58%
2017-02-02	16.50	16.48	16.50	16.38	16.58	13,971,973	230,408,095	16.491	6.370	6.363	6.370	6.324	6.401	36,188,376	6.3669	0.36%
2017-02-01	16.44	16.44	16.46	16.34	16.62	15,460,190	253,889,536	16.422	6.347	6.347	6.355	6.309	6.417	40,042,961	6.3404	-0.60%
2017-01-27	16.54	16.54	16.56	16.40	16.70	8,320,860	137,939,837	16.578	6.386	6.386	6.394	6.332	6.448	21,551,603	6.4004	-0.12%
2017-01-26	16.56	16.54	16.56	16.28	16.68	25,135,105	416,304,276	16.563	6.394	6.386	6.394	6.286	6.440	65,101,660	6.3947	1.85%
2017-01-25	16.26	16.24	16.26	15.96	16.36	7,525,608	121,778,629	16.182	6.278	6.270	6.278	6.162	6.316	19,491,845	6.2477	-0.12%
2017-01-24	16.28	16.28	16.30	15.90	16.38	22,861,457	371,363,573	16.244	6.286	6.286	6.293	6.139	6.324	59,212,754	6.2717	2.52%
2017-01-23	15.88	15.88	15.90	15.72	16.18	15,540,275	248,608,901	15.998	6.131	6.131	6.139	6.069	6.247	40,250,387	6.1766	1.02%
2017-01-20	15.72	15.70	15.72	15.62	15.86	12,910,309	202,781,968	15.707	6.069	6.062	6.069	6.031	6.123	33,438,593	6.0643	-0.88%
2017-01-19	15.86	15.84	15.86	15.70	16.18	22,616,305	358,657,294	15.858	6.123	6.116	6.123	6.062	6.247	58,577,793	6.1228	-2.70%
2017-01-18	16.30	16.28	16.30	16.14	16.38	14,821,597	241,782,115	16.313	6.293	6.286	6.293	6.231	6.324	38,388,961	6.2982	0.49%
2017-01-17	16.22	16.20	16.22	16.08	16.30	11,639,787	188,288,295	16.176	6.262	6.255	6.262	6.208	6.293	30,147,853	6.2455	0.75%
2017-01-16	16.10	16.08	16.10	15.92	16.24	17,069,174	274,916,488	16.106	6.216	6.208	6.216	6.147	6.270	44,210,341	6.2184	-1.71%
2017-01-13	16.38	16.36	16.38	15.80	16.38	32,781,531	530,511,205	16.183	6.324	6.316	6.324	6.100	6.324	84,906,432	6.2482	4.07%
2017-01-12	15.74	15.74	15.76	15.60	15.92	16,755,754	264,002,342	15.756	6.077	6.077	6.085	6.023	6.147	43,398,561	6.0832	-0.38%
2017-01-11	15.80	15.80	15.82	15.72	15.96	24,843,293	393,657,537	15.846	6.100	6.100	6.108	6.069	6.162	64,345,846	6.1178	1.15%
2017-01-10	15.62	15.62	15.64	15.40	15.80	23,776,638	372,220,030	15.655	6.031	6.031	6.038	5.946	6.100	61,583,136	6.0442	1.43%
2017-01-09	15.40	15.40	15.42	15.22	15.62	18,036,480	277,728,931	15.398	5.946	5.946	5.954	5.876	6.031	46,715,730	5.9451	-0.39%
2017-01-06	15.46	15.46	15.48	15.40	15.86	16,838,634	261,573,129	15.534	5.969	5.969	5.977	5.946	6.123	43,613,226	5.9976	-1.78%
2017-01-05	15.74	15.72	15.74	15.10	15.88	38,211,797	596,865,623	15.620	6.077	6.069	6.077	5.830	6.131	98,971,196	6.0307	4.10%
2017-01-04	15.12	15.12	15.14	14.90	15.34	34,955,237	530,514,454	15.177	5.838	5.838	5.845	5.753	5.923	90,536,480	5.8597	3.28%
2017-01-03	14.64	14.62	14.64	14.38	14.78	9,752,746	143,173,995	14.680	5.652	5.645	5.652	5.552	5.706	25,260,286	5.6679	0.27%
2016-12-30	14.60	14.60	14.62	14.44	14.76	12,527,777	183,492,568	14.647	5.637	5.637	5.645	5.575	5.699	32,447,809	5.6550	1.11%
2016-12-29	14.44	14.44	14.46	14.22	14.58	17,980,457	259,444,991	14.429	5.575	5.575	5.583	5.490	5.629	46,570,627	5.5710	-0.28%
2016-12-28	14.48	14.46	14.48	14.18	14.60	19,573,433	283,895,295	14.504	5.591	5.583	5.591	5.475	5.637	50,696,545	5.5999	1.26%
2016-12-23	14.30	14.30	14.32	14.10	14.36	22,098,994	314,945,983	14.252	5.521	5.521	5.529	5.444	5.544	57,237,922	5.5024	-0.56%
2016-12-22	14.38	14.38	14.40	14.38	14.80	19,987,318	289,520,213	14.485	5.552	5.552	5.560	5.552	5.714	51,768,535	5.5926	-3.10%
2016-12-21	14.84	14.84	14.86	14.72	14.98	15,194,989	225,884,623	14.866	5.730	5.730	5.737	5.683	5.784	39,356,072	5.7395	0.68%
2016-12-20	14.74	14.74	14.76	14.62	14.96	18,634,318	275,397,690	14.779	5.691	5.691	5.699	5.645	5.776	48,264,172	5.7060	-0.14%
2016-12-19	14.76	14.74	14.76	14.64	15.10	20,329,991	300,523,682	14.782	5.699	5.691	5.699	5.652	5.830	52,656,082	5.7073	-2.64%
2016-12-16	15.16	15.14	15.16	15.02	15.34	26,160,686	396,884,252	15.171	5.853	5.845	5.853	5.799	5.923	67,757,985	5.8574	0.40%
2016-12-15	15.10	15.08	15.10	14.86	15.46	36,539,453	550,623,352	15.069	5.830	5.822	5.830	5.737	5.969	94,639,709	5.8181	-2.83%
2016-12-14	15.54	15.52	15.54	15.48	15.86	24,281,661	379,171,557	15.616	6.000	5.992	6.000	5.977	6.123	62,891,181	6.0290	-1.40%
2016-12-13	15.76	15.76	15.78	15.52	15.94	24,568,084	388,192,889	15.801	6.085	6.085	6.093	5.992	6.154	63,633,036	6.1005	1.03%
2016-12-12	15.60	15.58	15.60	15.54	16.16	26,152,550	410,055,590	15.679	6.023	6.015	6.023	6.000	6.239	67,736,912	6.0537	-3.35%
2016-12-09	16.14	16.12	16.14	16.00	16.44	13,018,958	210,481,907	16.167	6.231	6.224	6.231	6.177	6.347	33,720,001	6.2420	-0.25%
2016-12-08	16.18	16.16	16.18	16.10	16.40	18,080,869	293,614,237	16.239	6.247	6.239	6.247	6.216	6.332	46,830,701	6.2697	0.50%
2016-12-07	16.10	16.08	16.10	15.82	16.22	14,719,347	236,453,218	16.064	6.216	6.208	6.216	6.108	6.262	38,124,126	6.2022	2.29%
2016-12-06	15.74	15.72	15.74	15.74	16.02	14,991,302	237,416,396	15.837	6.077	6.069	6.077	6.077	6.185	38,828,509	6.1145	0.00%
2016-12-05	15.74	15.74	15.76	15.70	16.10	22,098,161	349,482,016	15.815	6.077	6.077	6.085	6.062	6.216	57,235,765	6.1060	-1.63%
2016-12-02	16.00	15.98	16.00	15.84	16.34	29,708,166	478,921,142	16.121	6.177	6.170	6.177	6.116	6.309	76,946,204	6.2241	0.00%
2016-12-01	16.00	16.00	16.02	15.90	16.24	25,961,136	415,269,008	15.996	6.177	6.177	6.185	6.139	6.270	67,241,137	6.1758	-0.37%
2016-11-30	16.06	16.06	16.08	16.06	16.32	18,117,651	292,095,615	16.122	6.201	6.201	6.208	6.201	6.301	46,925,969	6.2246	-1.11%
2016-11-29	16.24	16.24	16.26	16.22	16.74	31,284,486	514,763,867	16.454	6.270	6.270	6.278	6.262	6.463	81,028,982	6.3528	-2.75%
2016-11-28	16.70	16.70	16.72	16.28	16.84	33,557,413	556,949,108	16.597	6.448	6.448	6.455	6.286	6.502	86,916,020	6.4079	2.83%
2016-11-25	16.24	16.24	16.26	16.08	16.36	16,744,729	272,179,854	16.255	6.270	6.270	6.278	6.208	6.316	43,370,006	6.2758	0.25%
2016-11-24	16.20	16.18	16.20	16.04	16.38	17,226,300	279,378,100	16.218	6.255	6.247	6.255	6.193	6.324	44,617,308	6.2617	-0.49%
2016-11-23	16.28	16.26	16.28	16.24	16.60	24,839,854	408,529,767	16.447	6.286	6.278	6.286	6.270	6.409	64,336,939	6.3498	0.00%
2016-11-22	16.28	16.28	16.30	15.74	16.46	35,319,130	575,755,285	16.302	6.286	6.286	6.293	6.077	6.355	91,478,988	6.2939	3.69%
2016-11-21	15.70	15.70	15.74	15.60	15.78	27,582,816	433,002,500	15.698	6.062	6.062	6.077	6.023	6.093	71,441,400	6.0609	-0.63%
2016-11-18	15.80	15.78	15.80	15.62	16.12	33,506,716	527,809,995	15.752	6.100	6.093	6.100	6.031	6.224	86,784,711	6.0818	-2.47%
2016-11-17	16.20	16.16	16.20	16.00	16.34	22,104,787	357,857,394	16.189	6.255	6.239	6.255	6.177	6.309	57,252,926	6.2505	0.50%
2016-11-16	16.12	16.12	16.14	16.04	16.68	33,668,563	546,380,923	16.228	6.224	6.224	6.231	6.193	6.440	87,203,906	6.2656	-2.18%
2016-11-15	16.48	16.48	16.50	16.26	16.96	41,243,668	679,063,762	16.465	6.363	6.363	6.370	6.278	6.548	106,823,951	6.3568	-3.06%
2016-11-14	17.00	17.00	17.02	16.72	17.18	27,371,599	465,226,100	16.997	6.564	6.564	6.571	6.455	6.633	70,894,334	6.5622	-1.05%
2016-11-11	17.18	17.16	17.18	16.70	17.38	41,917,405	714,772,590	17.052	6.633	6.625	6.633	6.448	6.710	108,568,977	6.5836	0.12%
2016-11-10	17.16	17.16	17.18	17.04	17.70	31,786,449	549,251,339	17.279	6.625	6.625	6.633	6.579	6.834	82,329,100	6.6714	1.90%
2016-11-09	16.84	16.84	16.86	15.62	17.54	67,999,326	1,129,559,893	16.611	6.502	6.502	6.509	6.031	6.772	176,122,955	6.4135	-1.06%
2016-11-08	17.02	17.00	17.02	16.82	17.60	32,781,234	561,792,531	17.138	6.571	6.564	6.571	6.494	6.795	84,905,662	6.6167	-2.30%
2016-11-07	17.42	17.40	17.42	16.84	17.50	30,502,470	529,807,956	17.369	6.726	6.718	6.726	6.502	6.757	79,003,506	6.7061	4.19%
2016-11-04	16.72	16.72	16.74	16.42	16.96	20,720,857	348,026,540	16.796	6.455	6.455	6.463	6.340	6.548	53,668,452	6.4848	0.24%
2016-11-03	16.68	16.68	16.72	16.50	17.24	37,513,364	627,981,063	16.740	6.440	6.440	6.455	6.370	6.656	97,162,206	6.4632	-1.88%
2016-11-02	17.00	17.00	17.02	16.88	17.40	25,981,898	444,004,424	17.089	6.564	6.564	6.571	6.517	6.718	67,294,912	6.5979	-1.05%
2016-11-01	17.18	17.16	17.18	16.32	17.40	55,069,315	944,169,387	17.145	6.633	6.625	6.633	6.301	6.718	142,633,333	6.6196	6.44%
2016-10-31	16.14	16.14	16.16	16.04	16.50	20,383,210	331,747,324	16.276	6.231	6.231	6.239	6.193	6.370	52,793,923	6.2838	-0.62%
2016-10-28	16.24	16.22	16.24	15.92	16.44	23,010,422	373,898,539	16.249	6.270	6.262	6.270	6.147	6.347	59,598,584	6.2736	0.62%
2016-10-27	16.14	16.14	16.18	15.92	16.58	31,130,818	504,677,720	16.212	6.231	6.231	6.247	6.147	6.401	80,630,971	6.2591	-2.06%
2016-10-26	16.48	16.48	16.50	16.32	16.62	21,230,783	349,549,603	16.464	6.363	6.363	6.370	6.301	6.417	54,989,196	6.3567	-1.55%
2016-10-25	16.74	16.74	16.78	16.58	16.88	28,454,229	478,090,208	16.802	6.463	6.463	6.479	6.401	6.517	73,698,420	6.4871	0.12%
2016-10-24	16.72	16.70	16.72	16.24	16.86	36,477,031	609,579,423	16.711	6.455	6.448	6.455	6.270	6.509	94,478,032	6.4521	3.85%
2016-10-20	16.10	16.10	16.12	16.10	16.56	28,717,816	468,409,797	16.311	6.216	6.216	6.224	6.216	6.394	74,381,129	6.2974	0.63%
2016-10-19	16.00	15.98	16.00	15.80	16.10	21,863,284	350,305,897	16.023	6.177	6.170	6.177	6.100	6.216	56,627,417	6.1862	1.27%
2016-10-18	15.80	15.78	15.80	15.62	15.86	13,650,730	215,083,115	15.756	6.100	6.093	6.100	6.031	6.123	35,356,334	6.0833	1.80%
2016-10-17	15.52	15.52	15.56	15.42	15.82	14,645,224	228,795,895	15.623	5.992	5.992	6.008	5.954	6.108	37,932,143	6.0317	-0.26%
2016-10-14	15.56	15.56	15.58	15.42	15.72	16,402,957	255,973,441	15.605	6.008	6.008	6.015	5.954	6.069	42,484,793	6.0251	1.04%
2016-10-13	15.40	15.38	15.40	15.34	15.70	22,312,042	344,951,891	15.460	5.946	5.938	5.946	5.923	6.062	57,789,731	5.9691	-0.65%
2016-10-12	15.50	15.48	15.50	15.38	15.66	18,351,752	284,395,145	15.497	5.984	5.977	5.984	5.938	6.046	47,532,306	5.9832	-1.52%
2016-10-11	15.74	15.72	15.74	15.46	16.50	28,052,048	445,459,267	15.880	6.077	6.069	6.077	5.969	6.370	72,656,744	6.1310	-1.25%
2016-10-07	15.94	15.94	15.96	15.78	16.28	25,188,318	404,768,849	16.070	6.154	6.154	6.162	6.093	6.286	65,239,485	6.2044	0.63%
2016-10-06	15.84	15.82	15.84	15.48	16.02	24,511,228	389,163,311	15.877	6.116	6.108	6.116	5.977	6.185	63,485,775	6.1299	3.26%
2016-10-05	15.34	15.32	15.34	15.00	15.52	18,012,956	276,251,779	15.336	5.923	5.915	5.923	5.791	5.992	46,654,801	5.9212	1.05%
2016-10-04	15.18	15.16	15.18	15.12	15.48	19,110,831	290,755,981	15.214	5.861	5.853	5.861	5.838	5.977	49,498,373	5.8741	-1.30%
2016-10-03	15.38	15.36	15.38	15.24	15.68	16,028,499	247,672,249	15.452	5.938	5.930	5.938	5.884	6.054	41,514,920	5.9659	1.45%
2016-09-30	15.16	15.16	15.20	15.16	15.64	19,368,610	297,431,699	15.356	5.853	5.853	5.869	5.853	6.038	50,166,039	5.9289	-4.05%
2016-09-29	15.80	15.78	15.80	15.38	15.96	31,104,553	491,693,807	15.808	6.100	6.093	6.100	5.938	6.162	80,562,943	6.1032	3.81%
2016-09-28	15.22	15.18	15.22	14.94	15.26	10,066,665	152,099,075	15.109	5.876	5.861	5.876	5.768	5.892	26,073,358	5.8335	0.00%
2016-09-27	15.22	15.20	15.22	15.00	15.36	13,951,295	211,441,421	15.156	5.876	5.869	5.876	5.791	5.930	36,134,819	5.8515	0.53%
2016-09-26	15.14	15.14	15.18	15.08	15.50	14,244,117	217,279,783	15.254	5.845	5.845	5.861	5.822	5.984	36,893,248	5.8894	-0.92%
2016-09-23	15.28	15.28	15.30	15.12	15.66	25,129,996	385,267,745	15.331	5.899	5.899	5.907	5.838	6.046	65,088,427	5.9191	-1.42%
2016-09-22	15.50	15.48	15.50	14.84	15.50	42,863,414	656,800,642	15.323	5.984	5.977	5.984	5.730	5.984	111,019,206	5.9161	4.59%
2016-09-21	14.82	14.78	14.82	14.50	14.86	19,080,543	281,896,005	14.774	5.722	5.706	5.722	5.598	5.737	49,419,925	5.7041	1.37%
2016-09-20	14.62	14.60	14.62	14.20	14.62	21,435,829	311,010,056	14.509	5.645	5.637	5.645	5.482	5.645	55,520,279	5.6017	1.67%
2016-09-19	14.38	14.36	14.38	14.24	14.64	12,987,039	187,692,327	14.452	5.552	5.544	5.552	5.498	5.652	33,637,329	5.5799	1.55%
2016-09-15	14.16	14.16	14.20	14.06	14.34	14,165,802	200,728,491	14.170	5.467	5.467	5.482	5.428	5.537	36,690,406	5.4709	-0.56%
2016-09-14	14.24	14.24	14.26	14.24	14.64	14,390,560	206,826,638	14.372	5.498	5.498	5.506	5.498	5.652	37,272,545	5.5490	-0.84%
2016-09-13	14.36	14.34	14.36	14.32	14.84	16,039,159	233,759,850	14.574	5.544	5.537	5.544	5.529	5.730	41,542,531	5.6270	-0.42%
2016-09-12	14.42	14.40	14.42	14.24	14.54	19,435,483	279,938,853	14.403	5.567	5.560	5.567	5.498	5.614	50,339,245	5.5610	-2.44%
2016-09-09	14.78	14.78	14.80	14.74	15.04	21,480,871	318,874,655	14.845	5.706	5.706	5.714	5.691	5.807	55,636,941	5.7313	-1.07%
2016-09-08	14.94	14.92	14.94	14.12	15.08	39,410,656	576,133,331	14.619	5.768	5.760	5.768	5.452	5.822	102,076,324	5.6441	3.75%
2016-09-07	14.40	14.40	14.44	14.38	14.94	32,564,706	475,911,661	14.614	5.560	5.560	5.575	5.552	5.768	84,344,840	5.6425	-2.44%
2016-09-06	14.76	14.74	14.76	14.60	14.90	27,188,786	401,910,718	14.782	5.699	5.691	5.699	5.637	5.753	70,420,835	5.7073	1.93%
2016-09-05	14.48	14.48	14.50	14.32	14.64	12,568,465	182,113,471	14.490	5.591	5.591	5.598	5.529	5.652	32,553,193	5.5943	0.98%
2016-09-02	14.34	14.32	14.34	14.10	14.44	17,583,234	252,366,703	14.353	5.537	5.529	5.537	5.444	5.575	45,541,792	5.5414	0.84%
2016-09-01	14.22	14.22	14.24	13.94	14.32	21,283,080	302,558,125	14.216	5.490	5.490	5.498	5.382	5.529	55,124,649	5.4886	2.01%
2016-08-31	13.94	13.94	13.96	13.92	14.20	17,569,213	246,941,042	14.055	5.382	5.382	5.390	5.374	5.482	45,505,476	5.4266	0.00%
2016-08-30	13.94	13.92	13.94	13.76	14.00	18,287,705	254,526,500	13.918	5.382	5.374	5.382	5.313	5.405	47,366,420	5.3736	2.35%
2016-08-29	13.62	13.60	13.62	13.42	13.66	15,941,174	216,448,474	13.578	5.259	5.251	5.259	5.181	5.274	41,288,743	5.2423	-0.73%
2016-08-26	13.72	13.72	13.78	13.66	13.88	14,446,894	198,915,882	13.769	5.297	5.297	5.320	5.274	5.359	37,418,454	5.3160	0.29%
2016-08-25	13.68	13.66	13.68	13.52	13.80	17,874,778	243,303,627	13.612	5.282	5.274	5.282	5.220	5.328	46,296,911	5.2553	-0.15%
2016-08-24	13.70	13.68	13.72	13.52	13.90	11,805,903	161,394,132	13.671	5.289	5.282	5.297	5.220	5.367	30,578,105	5.2781	-0.15%
2016-08-23	13.72	13.72	13.76	13.56	13.94	17,547,456	240,271,574	13.693	5.297	5.297	5.313	5.235	5.382	45,449,124	5.2866	-0.58%
2016-08-22	13.80	13.76	13.80	13.60	13.88	19,291,813	265,147,868	13.744	5.328	5.313	5.328	5.251	5.359	49,967,129	5.3064	0.29%
2016-08-19	13.76	13.74	13.76	13.50	14.38	68,599,443	941,945,549	13.731	5.313	5.305	5.313	5.212	5.552	177,677,300	5.3014	-4.31%
2016-08-18	14.38	14.36	14.38	14.32	14.92	25,357,462	369,127,775	14.557	5.552	5.544	5.552	5.529	5.760	65,677,580	5.6203	-3.23%
2016-08-17	14.86	14.86	14.90	14.84	15.36	16,803,757	252,763,391	15.042	5.737	5.737	5.753	5.730	5.930	43,522,892	5.8076	-0.93%
2016-08-16	15.00	15.00	15.02	14.92	15.22	10,179,154	153,225,897	15.053	5.791	5.791	5.799	5.760	5.876	26,364,713	5.8118	-0.13%
2016-08-15	15.02	15.02	15.04	14.96	15.36	12,036,596	182,277,668	15.144	5.799	5.799	5.807	5.776	5.930	31,175,616	5.8468	-0.66%
2016-08-12	15.12	15.12	15.14	14.90	15.34	21,884,704	330,375,794	15.096	5.838	5.838	5.845	5.753	5.923	56,682,896	5.8285	2.02%
2016-08-11	14.82	14.80	14.82	14.72	14.96	20,714,085	306,884,777	14.815	5.722	5.714	5.722	5.683	5.776	53,650,912	5.7200	-0.94%
2016-08-10	14.96	14.96	14.98	14.90	15.30	16,755,930	252,085,358	15.045	5.776	5.776	5.784	5.753	5.907	43,399,017	5.8085	0.13%
2016-08-09	14.94	14.90	14.94	14.76	15.06	11,528,420	172,042,688	14.923	5.768	5.753	5.768	5.699	5.815	29,859,405	5.7618	0.00%
2016-08-08	14.94	14.92	14.94	14.64	15.00	16,139,397	240,264,236	14.887	5.768	5.760	5.768	5.652	5.791	41,802,154	5.7477	1.77%
2016-08-05	14.68	14.66	14.68	14.62	14.88	10,350,253	152,335,760	14.718	5.668	5.660	5.668	5.645	5.745	26,807,871	5.6825	0.00%
2016-08-04	14.68	14.66	14.68	14.64	14.92	6,443,089	94,810,691	14.715	5.668	5.660	5.668	5.652	5.760	16,688,046	5.6814	0.00%
2016-08-03	14.68	14.68	14.70	14.60	15.00	15,248,309	224,240,592	14.706	5.668	5.668	5.676	5.637	5.791	39,494,174	5.6778	-3.17%
2016-08-01	15.16	15.16	15.22	15.04	15.52	18,318,250	279,618,564	15.264	5.853	5.853	5.876	5.807	5.992	47,445,534	5.8935	2.29%
2016-07-29	14.82	14.82	14.84	14.68	15.06	22,011,961	328,237,539	14.912	5.722	5.722	5.730	5.668	5.815	57,012,501	5.7573	1.65%
2016-07-28	14.58	14.58	14.62	14.36	14.66	12,140,008	176,289,674	14.521	5.629	5.629	5.645	5.544	5.660	31,443,460	5.6066	-0.14%
2016-07-27	14.60	14.54	14.60	14.30	14.74	15,095,340	219,858,600	14.565	5.637	5.614	5.637	5.521	5.691	39,097,974	5.6233	0.55%
2016-07-26	14.52	14.50	14.52	14.26	14.68	21,618,513	313,541,172	14.503	5.606	5.598	5.606	5.506	5.668	55,993,443	5.5996	0.28%
2016-07-25	14.48	14.46	14.48	14.40	14.64	18,247,463	264,391,037	14.489	5.591	5.583	5.591	5.560	5.652	47,262,191	5.5941	0.28%
2016-07-22	14.44	14.42	14.46	14.34	14.62	24,635,337	356,123,802	14.456	5.575	5.567	5.583	5.537	5.645	63,807,226	5.5812	-2.04%
2016-07-21	14.74	14.70	14.72	14.54	14.96	26,067,425	383,292,451	14.704	5.691	5.676	5.683	5.614	5.776	67,516,433	5.6770	0.00%
2016-07-20	14.74	14.72	14.74	14.68	15.18	29,933,482	444,543,021	14.851	5.691	5.683	5.691	5.668	5.861	77,529,788	5.7338	-2.38%
2016-07-19	15.10	15.08	15.12	14.94	15.26	9,845,464	148,733,741	15.107	5.830	5.822	5.838	5.768	5.892	25,500,432	5.8326	-0.40%
2016-07-18	15.16	15.16	15.20	15.04	15.48	20,821,599	316,713,969	15.211	5.853	5.853	5.869	5.807	5.977	53,929,381	5.8728	-1.04%
2016-07-15	15.32	15.32	15.34	14.98	15.48	26,939,206	412,946,726	15.329	5.915	5.915	5.923	5.784	5.977	69,774,406	5.9183	1.59%
2016-07-14	15.08	15.08	15.10	14.90	15.22	26,116,024	393,418,096	15.064	5.822	5.822	5.830	5.753	5.876	67,642,308	5.8162	-0.13%
2016-07-13	15.10	15.08	15.14	14.82	15.20	38,439,692	576,083,699	14.987	5.830	5.822	5.845	5.722	5.869	99,561,460	5.7862	1.34%
2016-07-12	14.90	14.90	14.92	14.34	15.02	58,430,385	864,530,367	14.796	5.753	5.753	5.760	5.537	5.799	151,338,737	5.7126	5.23%
2016-07-11	14.16	14.14	14.18	14.02	14.36	21,683,693	308,428,803	14.224	5.467	5.459	5.475	5.413	5.544	56,162,264	5.4917	2.31%
2016-07-08	13.84	13.82	13.84	13.68	14.14	34,592,164	479,180,581	13.852	5.343	5.336	5.343	5.282	5.459	89,596,096	5.3482	-2.12%
2016-07-07	14.14	14.12	14.14	13.74	14.36	19,100,149	271,125,382	14.195	5.459	5.452	5.459	5.305	5.544	49,470,706	5.4805	3.67%
2016-07-06	13.64	13.62	13.66	13.44	13.78	24,977,733	339,909,538	13.609	5.266	5.259	5.274	5.189	5.320	64,694,055	5.2541	-2.99%
2016-07-05	14.06	14.04	14.06	14.04	14.48	16,188,597	230,599,931	14.245	5.428	5.421	5.428	5.421	5.591	41,929,585	5.4997	-2.63%
2016-07-04	14.44	14.44	14.46	14.22	14.54	25,486,546	367,008,097	14.400	5.575	5.575	5.583	5.490	5.614	66,011,916	5.5597	1.26%
2016-06-30	14.26	14.24	14.28	14.12	14.44	28,163,848	401,312,545	14.249	5.506	5.498	5.513	5.452	5.575	72,946,313	5.5015	1.42%
2016-06-29	14.06	14.04	14.08	13.86	14.22	30,045,954	421,614,058	14.032	5.428	5.421	5.436	5.351	5.490	77,821,098	5.4177	2.03%
2016-06-28	13.78	13.76	13.78	13.42	13.86	34,625,390	472,611,552	13.649	5.320	5.313	5.320	5.181	5.351	89,682,154	5.2699	-0.14%
2016-06-27	13.80	13.80	13.82	13.10	13.88	27,994,811	381,844,838	13.640	5.328	5.328	5.336	5.058	5.359	72,508,496	5.2662	3.45%
2016-06-24	13.34	13.32	13.36	12.86	13.84	34,806,228	461,402,857	13.256	5.150	5.143	5.158	4.965	5.343	90,150,537	5.1181	-2.06%
2016-06-23	13.62	13.60	13.62	13.36	13.68	32,859,085	445,553,282	13.560	5.259	5.251	5.259	5.158	5.282	85,107,302	5.2352	1.93%
2016-06-22	13.74	13.70	13.72	12.92	13.74	50,415,818	681,249,793	13.513	5.159	5.144	5.152	4.851	5.159	134,270,348	5.0737	6.18%
2016-06-21	12.94	12.90	12.94	12.68	12.94	15,327,346	196,923,156	12.848	4.859	4.844	4.859	4.761	4.859	40,820,682	4.8241	0.15%
2016-06-20	12.92	12.90	12.92	12.60	12.96	15,512,298	198,885,236	12.821	4.851	4.844	4.851	4.731	4.866	41,313,257	4.8141	2.54%
2016-06-17	12.60	12.56	12.60	12.26	12.62	17,532,337	218,741,948	12.476	4.731	4.716	4.731	4.603	4.739	46,693,143	4.6847	3.96%
2016-06-16	12.12	12.10	12.12	11.96	12.44	28,346,915	343,919,474	12.133	4.551	4.543	4.551	4.491	4.671	75,495,158	4.5555	-3.50%
2016-06-15	12.56	12.54	12.56	12.20	12.66	13,777,780	172,419,511	12.514	4.716	4.709	4.716	4.581	4.754	36,693,787	4.6989	0.96%
2016-06-14	12.44	12.44	12.46	12.30	12.58	11,511,545	143,419,638	12.459	4.671	4.671	4.678	4.618	4.724	30,658,218	4.6780	-0.64%
2016-06-13	12.52	12.52	12.54	12.36	12.64	15,077,876	188,732,161	12.517	4.701	4.701	4.709	4.641	4.746	40,156,279	4.6999	-2.64%
2016-06-10	12.86	12.82	12.84	12.74	13.08	10,545,890	136,073,845	12.903	4.829	4.814	4.821	4.784	4.911	28,086,429	4.8448	-1.68%
2016-06-08	13.08	13.08	13.10	12.68	13.10	13,852,140	179,912,947	12.988	4.911	4.911	4.919	4.761	4.919	36,891,827	4.8768	-0.76%
2016-06-07	13.18	13.16	13.20	12.98	13.28	24,936,581	327,670,266	13.140	4.949	4.941	4.956	4.874	4.986	66,412,557	4.9339	2.81%
2016-06-06	12.82	12.80	12.82	12.64	12.92	15,677,450	200,235,376	12.772	4.814	4.806	4.814	4.746	4.851	41,753,099	4.7957	0.63%
2016-06-03	12.74	12.72	12.74	12.40	12.80	17,213,438	217,942,475	12.661	4.784	4.776	4.784	4.656	4.806	45,843,832	4.7540	2.25%
2016-06-02	12.46	12.42	12.46	12.34	12.48	10,298,850	127,920,882	12.421	4.678	4.663	4.678	4.633	4.686	27,428,498	4.6638	0.81%
2016-06-01	12.36	12.34	12.38	12.20	12.40	11,002,395	135,634,632	12.328	4.641	4.633	4.648	4.581	4.656	29,302,220	4.6288	0.16%
2016-05-31	12.34	12.32	12.38	12.28	12.54	23,086,976	286,401,431	12.405	4.633	4.626	4.648	4.611	4.709	61,486,581	4.6580	0.16%
2016-05-30	12.32	12.30	12.32	12.26	12.52	23,241,826	287,975,720	12.390	4.626	4.618	4.626	4.603	4.701	61,898,987	4.6523	-0.96%
2016-05-27	12.44	12.44	12.46	12.18	12.60	22,402,903	277,478,794	12.386	4.671	4.671	4.678	4.573	4.731	59,664,718	4.6506	-1.11%
2016-05-26	12.58	12.54	12.58	12.42	12.64	16,136,900	202,106,925	12.525	4.724	4.709	4.724	4.663	4.746	42,976,734	4.7027	0.16%
2016-05-25	12.56	12.54	12.56	12.06	12.66	33,063,813	411,917,661	12.458	4.716	4.709	4.716	4.528	4.754	88,057,476	4.6778	6.08%
2016-05-24	11.84	11.80	11.84	11.70	11.98	10,136,610	119,584,301	11.797	4.446	4.431	4.446	4.393	4.498	26,996,411	4.4296	-0.17%
2016-05-23	11.86	11.86	11.88	11.56	11.96	12,256,075	145,336,864	11.858	4.453	4.453	4.461	4.341	4.491	32,641,094	4.4526	0.85%
2016-05-20	11.76	11.78	11.80	11.42	11.96	9,953,655	117,528,447	11.808	4.416	4.423	4.431	4.288	4.491	26,509,155	4.4335	2.80%
2016-05-19	11.44	11.44	11.46	11.40	11.66	10,674,012	122,931,872	11.517	4.295	4.295	4.303	4.280	4.378	28,427,651	4.3244	-0.87%
2016-05-18	11.54	11.52	11.54	11.46	11.84	13,169,915	152,542,488	11.583	4.333	4.326	4.333	4.303	4.446	35,074,886	4.3491	-2.70%
2016-05-17	11.86	11.86	11.88	11.68	12.00	14,814,657	175,274,422	11.831	4.453	4.453	4.461	4.386	4.506	39,455,259	4.4424	0.51%
2016-05-16	11.80	11.80	11.82	11.40	11.88	18,717,742	219,534,806	11.729	4.431	4.431	4.438	4.280	4.461	49,850,182	4.4039	2.61%
2016-05-13	11.50	11.50	11.54	11.42	11.80	21,669,891	250,170,010	11.545	4.318	4.318	4.333	4.288	4.431	57,712,518	4.3348	-3.36%
2016-05-12	11.90	11.88	11.90	11.72	12.00	13,639,629	162,284,437	11.898	4.468	4.461	4.468	4.401	4.506	36,325,856	4.4675	-0.67%
2016-05-11	11.98	11.96	11.98	11.90	12.32	20,077,439	241,750,170	12.041	4.498	4.491	4.498	4.468	4.626	53,471,407	4.5211	-2.12%
2016-05-10	12.24	12.24	12.28	12.04	12.36	19,880,348	242,131,297	12.179	4.596	4.596	4.611	4.521	4.641	52,946,503	4.5731	0.66%
2016-05-09	12.16	12.14	12.16	12.08	12.48	18,776,148	228,931,563	12.193	4.566	4.558	4.566	4.536	4.686	50,005,733	4.5781	-0.65%
2016-05-06	12.24	12.22	12.24	12.10	12.46	22,269,576	274,585,231	12.330	4.596	4.588	4.596	4.543	4.678	59,309,634	4.6297	-1.29%
2016-05-05	12.40	12.38	12.42	12.28	12.52	18,132,281	225,307,270	12.426	4.656	4.648	4.663	4.611	4.701	48,290,949	4.6656	-1.59%
2016-05-04	12.60	12.60	12.62	12.52	12.74	20,140,315	253,882,464	12.606	4.731	4.731	4.739	4.701	4.784	53,638,862	4.7332	-1.72%
2016-05-03	12.82	12.78	12.80	12.78	13.12	21,117,933	272,597,773	12.908	4.814	4.799	4.806	4.799	4.926	56,242,511	4.8468	-2.29%
2016-04-29	13.12	13.12	13.16	12.86	13.20	13,084,500	170,868,739	13.059	4.926	4.926	4.941	4.829	4.956	34,847,404	4.9033	-0.15%
2016-04-28	13.14	13.12	13.16	12.96	13.48	18,894,082	248,400,756	13.147	4.934	4.926	4.941	4.866	5.061	50,319,821	4.9364	0.46%
2016-04-27	13.08	13.06	13.08	12.98	13.26	14,623,856	191,652,693	13.105	4.911	4.904	4.911	4.874	4.979	38,947,106	4.9208	-0.76%
2016-04-26	13.18	13.14	13.18	12.86	13.20	12,534,457	163,370,644	13.034	4.949	4.934	4.949	4.829	4.956	33,382,497	4.8939	0.92%
2016-04-25	13.06	13.02	13.04	12.88	13.22	18,835,670	245,857,506	13.053	4.904	4.889	4.896	4.836	4.964	50,164,255	4.9010	-1.51%
2016-04-22	13.26	13.28	13.30	13.10	13.52	18,162,979	241,010,838	13.269	4.979	4.986	4.994	4.919	5.076	48,372,705	4.9824	-2.93%
2016-04-21	13.66	13.64	13.68	13.46	13.74	17,520,457	238,846,297	13.632	5.129	5.122	5.137	5.054	5.159	46,661,503	5.1187	2.25%
2016-04-20	13.36	13.36	13.40	13.02	13.82	19,429,166	258,974,769	13.329	5.016	5.016	5.031	4.889	5.189	51,744,888	5.0048	-2.91%
2016-04-19	13.76	13.74	13.76	13.34	13.86	24,363,403	331,498,693	13.606	5.167	5.159	5.167	5.009	5.204	64,886,036	5.1089	3.15%
2016-04-18	13.34	13.30	13.34	12.92	13.38	19,443,758	255,430,663	13.137	5.009	4.994	5.009	4.851	5.024	51,783,751	4.9326	1.21%
2016-04-15	13.18	13.18	13.20	13.12	13.54	19,898,815	263,157,639	13.225	4.949	4.949	4.956	4.926	5.084	52,995,685	4.9656	-2.23%
2016-04-14	13.48	13.48	13.50	13.06	13.56	37,678,698	503,265,576	13.357	5.061	5.061	5.069	4.904	5.092	100,348,107	5.0152	0.45%
2016-04-13	13.42	13.42	13.44	12.86	13.44	46,037,999	610,129,465	13.253	5.039	5.039	5.046	4.829	5.046	122,611,085	4.9761	5.50%
2016-04-12	12.72	12.68	12.70	12.08	12.80	29,809,777	375,076,490	12.582	4.776	4.761	4.769	4.536	4.806	79,391,137	4.7244	4.26%
2016-04-11	12.20	12.18	12.20	11.64	12.36	21,661,639	262,663,094	12.126	4.581	4.573	4.581	4.371	4.641	57,690,541	4.5530	3.57%
2016-04-08	11.78	11.76	11.80	11.44	11.84	13,064,554	151,560,851	11.601	4.423	4.416	4.431	4.295	4.446	34,794,282	4.3559	0.34%
2016-04-07	11.74	11.74	11.78	11.62	11.92	16,654,185	196,286,850	11.786	4.408	4.408	4.423	4.363	4.476	44,354,397	4.4254	0.86%
2016-04-06	11.64	11.64	11.66	11.46	11.82	10,143,429	118,401,287	11.673	4.371	4.371	4.378	4.303	4.438	27,014,572	4.3829	0.87%
2016-04-05	11.54	11.52	11.56	11.40	11.64	16,811,227	193,580,485	11.515	4.333	4.326	4.341	4.280	4.371	44,772,641	4.3236	-1.37%
2016-04-01	11.70	11.70	11.72	11.64	12.26	18,838,137	222,743,806	11.824	4.393	4.393	4.401	4.371	4.603	50,170,825	4.4397	-4.10%
2016-03-31	12.20	12.16	12.22	11.90	12.22	17,882,069	216,182,460	12.089	4.581	4.566	4.588	4.468	4.588	47,624,569	4.5393	2.35%
2016-03-30	11.92	11.94	11.98	11.86	12.30	25,688,833	307,535,160	11.972	4.476	4.483	4.498	4.453	4.618	68,415,999	4.4951	-1.97%
2016-03-29	12.16	12.14	12.16	11.92	12.20	25,165,017	302,261,461	12.011	4.566	4.558	4.566	4.476	4.581	67,020,941	4.5100	-2.25%
2016-03-24	12.44	12.44	12.50	12.28	12.68	14,897,234	185,741,650	12.468	4.671	4.671	4.693	4.611	4.761	39,675,183	4.6816	-1.11%
2016-03-23	12.58	12.52	12.60	12.38	12.70	19,807,934	248,086,105	12.525	4.724	4.701	4.731	4.648	4.769	52,753,645	4.7027	-1.10%
2016-03-22	12.72	12.70	12.74	12.62	13.02	16,643,171	212,864,964	12.790	4.776	4.769	4.784	4.739	4.889	44,325,064	4.8024	-2.30%
2016-03-21	13.02	13.00	13.02	12.82	13.10	14,829,600	192,540,697	12.984	4.889	4.881	4.889	4.814	4.919	39,495,056	4.8751	0.15%
2016-03-18	13.00	12.98	13.00	12.76	13.26	21,951,879	286,953,846	13.072	4.881	4.874	4.881	4.791	4.979	58,463,525	4.9083	0.62%
2016-03-17	12.92	12.92	12.96	12.80	13.10	14,013,336	181,236,372	12.933	4.851	4.851	4.866	4.806	4.919	37,321,134	4.8561	3.36%
2016-03-16	12.50	12.48	12.50	12.46	12.80	8,527,406	107,126,185	12.563	4.693	4.686	4.693	4.678	4.806	22,710,685	4.7170	-1.42%
2016-03-15	12.68	12.64	12.68	12.64	12.94	10,925,111	139,578,875	12.776	4.761	4.746	4.761	4.746	4.859	29,096,393	4.7971	-1.55%
2016-03-14	12.88	12.86	12.88	12.74	13.10	26,256,844	339,529,623	12.931	4.836	4.829	4.836	4.784	4.919	69,928,759	4.8554	2.55%
2016-03-11	12.56	12.54	12.58	12.16	12.64	21,520,475	267,884,326	12.448	4.716	4.709	4.724	4.566	4.746	57,314,585	4.6739	0.80%
2016-03-10	12.46	12.44	12.46	12.22	12.78	17,524,653	219,725,073	12.538	4.678	4.671	4.678	4.588	4.799	46,672,678	4.7078	0.97%
2016-03-09	12.34	12.34	12.36	12.12	12.38	15,153,891	185,762,126	12.258	4.633	4.633	4.641	4.551	4.648	40,358,727	4.6028	-1.91%
2016-03-08	12.58	12.56	12.58	12.42	12.82	14,524,855	182,109,871	12.538	4.724	4.716	4.724	4.663	4.814	38,683,441	4.7077	-2.18%
2016-03-07	12.86	12.84	12.86	12.46	12.88	33,951,281	432,963,112	12.752	4.829	4.821	4.829	4.678	4.836	90,421,032	4.7883	3.54%
2016-03-04	12.42	12.40	12.44	12.10	12.52	18,795,781	232,971,809	12.395	4.663	4.656	4.671	4.543	4.701	50,058,021	4.6540	1.97%
2016-03-03	12.18	12.16	12.20	11.94	12.22	15,715,529	190,365,377	12.113	4.573	4.566	4.581	4.483	4.588	41,854,514	4.5483	1.16%
2016-03-02	12.04	12.04	12.06	11.56	12.16	31,641,560	377,523,078	11.931	4.521	4.521	4.528	4.341	4.566	84,269,649	4.4799	6.55%
2016-03-01	11.30	11.28	11.30	10.88	11.34	16,626,043	185,343,958	11.148	4.243	4.235	4.243	4.085	4.258	44,279,448	4.1858	3.48%
2016-02-29	10.92	10.92	10.94	10.72	11.06	14,842,089	162,231,432	10.930	4.100	4.100	4.108	4.025	4.153	39,528,317	4.1042	-1.27%
2016-02-26	11.06	11.08	11.10	10.88	11.24	15,902,277	175,550,993	11.039	4.153	4.160	4.168	4.085	4.220	42,351,872	4.1451	0.73%
2016-02-25	10.98	10.96	11.00	10.92	11.44	14,434,322	160,198,795	11.098	4.123	4.115	4.130	4.100	4.295	38,442,328	4.1673	-3.68%
2016-02-24	11.40	11.38	11.40	11.22	11.60	7,134,865	81,262,287	11.389	4.280	4.273	4.280	4.213	4.356	19,001,989	4.2765	-1.89%
2016-02-23	11.62	11.58	11.62	11.42	11.68	11,522,470	133,308,792	11.569	4.363	4.348	4.363	4.288	4.386	30,687,314	4.3441	1.75%
2016-02-22	11.42	11.40	11.44	11.18	11.64	17,095,052	196,121,817	11.472	4.288	4.280	4.295	4.198	4.371	45,528,540	4.3077	1.42%
2016-02-19	11.26	11.22	11.26	11.20	11.52	13,761,006	156,027,735	11.338	4.228	4.213	4.228	4.205	4.326	36,649,114	4.2573	-1.40%
2016-02-18	11.42	11.40	11.44	11.26	11.66	15,235,748	173,952,489	11.417	4.288	4.280	4.295	4.228	4.378	40,576,733	4.2870	1.78%
2016-02-17	11.22	11.18	11.22	11.18	11.54	13,233,200	149,379,939	11.288	4.213	4.198	4.213	4.198	4.333	35,243,430	4.2385	-1.75%
2016-02-16	11.42	11.40	11.42	11.26	11.50	12,303,150	140,587,129	11.427	4.288	4.280	4.288	4.228	4.318	32,766,467	4.2906	2.88%
2016-02-15	11.10	11.08	11.12	10.78	11.16	13,830,775	152,327,004	11.014	4.168	4.160	4.175	4.048	4.190	36,834,927	4.1354	4.72%
2016-02-12	10.60	10.60	10.64	10.54	10.88	11,767,605	125,619,979	10.675	3.980	3.980	3.995	3.958	4.085	31,340,172	4.0083	-1.49%
2016-02-11	10.76	10.72	10.76	10.52	10.86	15,555,594	166,649,977	10.713	4.040	4.025	4.040	3.950	4.078	41,428,565	4.0226	-5.45%
2016-02-05	11.38	11.36	11.38	11.32	11.66	15,052,262	172,237,109	11.443	4.273	4.265	4.273	4.250	4.378	40,088,062	4.2965	0.89%
2016-02-04	11.28	11.26	11.28	11.02	11.56	21,977,512	250,025,975	11.376	4.235	4.228	4.235	4.138	4.341	58,531,792	4.2716	3.49%
2016-02-03	10.90	10.90	10.92	10.72	11.00	16,284,504	177,039,841	10.872	4.093	4.093	4.100	4.025	4.130	43,369,841	4.0821	-2.85%
2016-02-02	11.22	11.22	11.24	11.04	11.34	17,711,552	198,032,340	11.181	4.213	4.213	4.220	4.145	4.258	47,170,439	4.1982	-1.23%
2016-02-01	11.36	11.36	11.40	11.14	11.62	15,383,476	174,175,730	11.322	4.265	4.265	4.280	4.183	4.363	40,970,171	4.2513	-2.24%
2016-01-29	11.62	11.62	11.66	10.88	11.78	24,643,223	284,210,840	11.533	4.363	4.363	4.378	4.085	4.423	65,631,269	4.3304	3.94%
2016-01-28	11.18	11.16	11.20	10.76	11.40	21,315,846	237,942,843	11.163	4.198	4.190	4.205	4.040	4.280	56,769,605	4.1914	1.27%
2016-01-27	11.04	11.00	11.04	10.84	11.22	21,074,521	232,421,291	11.029	4.145	4.130	4.145	4.070	4.213	56,126,894	4.1410	2.41%
2016-01-26	10.78	10.78	10.80	10.74	11.10	22,331,496	243,352,431	10.897	4.048	4.048	4.055	4.033	4.168	59,474,543	4.0917	-4.09%
2016-01-25	11.24	11.24	11.26	11.14	11.60	23,050,293	262,041,403	11.368	4.220	4.220	4.228	4.183	4.356	61,388,885	4.2685	-1.40%
2016-01-22	11.40	11.40	11.42	10.62	11.50	39,848,810	441,088,273	11.069	4.280	4.280	4.288	3.988	4.318	106,127,676	4.1562	10.25%
2016-01-21	10.34	10.32	10.36	10.26	10.74	20,257,895	211,508,159	10.441	3.882	3.875	3.890	3.852	4.033	53,952,008	3.9203	0.19%
2016-01-20	10.32	10.32	10.34	10.12	10.84	27,293,342	284,187,739	10.412	3.875	3.875	3.882	3.800	4.070	72,689,221	3.9096	-5.15%
2016-01-19	10.88	10.86	10.88	10.52	10.92	19,908,697	212,970,254	10.697	4.085	4.078	4.085	3.950	4.100	53,022,003	4.0166	2.06%
2016-01-18	10.66	10.64	10.68	10.64	10.96	24,033,196	259,120,532	10.782	4.003	3.995	4.010	3.995	4.115	64,006,610	4.0483	-2.91%
2016-01-15	10.98	10.94	10.98	10.92	11.36	21,802,572	241,819,327	11.091	4.123	4.108	4.123	4.100	4.265	58,065,882	4.1646	-3.35%
2016-01-14	11.36	11.36	11.40	10.82	11.40	20,000,994	223,228,979	11.161	4.265	4.265	4.280	4.063	4.280	53,267,814	4.1907	3.46%
2016-01-13	10.98	10.98	11.00	10.94	11.24	22,377,463	247,806,852	11.074	4.123	4.123	4.130	4.108	4.220	59,596,965	4.1580	0.92%
2016-01-12	10.88	10.88	10.90	10.88	11.20	15,020,153	164,767,218	10.970	4.085	4.085	4.093	4.085	4.205	40,002,548	4.1189	-0.73%
2016-01-11	10.96	10.98	11.02	10.96	11.44	28,846,601	320,412,385	11.107	4.115	4.123	4.138	4.115	4.295	76,825,951	4.1706	-4.86%
2016-01-08	11.52	11.52	11.54	11.08	11.62	44,908,899	513,996,491	11.445	4.326	4.326	4.333	4.160	4.363	119,604,000	4.2975	3.04%
2016-01-07	11.18	11.14	11.18	10.92	11.50	43,210,406	482,385,887	11.164	4.198	4.183	4.198	4.100	4.318	115,080,474	4.1917	-5.41%
2016-01-06	11.82	11.80	11.84	11.20	11.88	30,620,672	355,454,182	11.608	4.438	4.431	4.446	4.205	4.461	81,550,760	4.3587	4.23%
2016-01-05	11.34	11.32	11.34	11.24	11.62	18,341,706	209,167,217	11.404	4.258	4.250	4.258	4.220	4.363	48,848,701	4.2819	-1.05%
2016-01-04	11.46	11.48	11.50	11.42	12.04	22,184,709	257,918,116	11.626	4.303	4.311	4.318	4.288	4.521	59,083,611	4.3653	-5.91%
2015-12-31	12.18	12.12	12.18	11.94	12.20	4,698,829	57,002,606	12.131	4.573	4.551	4.573	4.483	4.581	12,514,196	4.5550	0.33%
2015-12-30	12.14	12.12	12.16	11.98	12.36	11,825,361	143,174,868	12.107	4.558	4.551	4.566	4.498	4.641	31,493,991	4.5461	-1.94%
2015-12-29	12.38	12.34	12.38	12.20	12.42	6,373,871	78,761,568	12.357	4.648	4.633	4.648	4.581	4.663	16,975,265	4.6398	1.14%
2015-12-28	12.24	12.22	12.28	12.22	12.44	6,834,733	84,012,532	12.292	4.596	4.588	4.611	4.588	4.671	18,202,660	4.6154	-2.08%
2015-12-24	12.50	12.48	12.52	12.28	12.58	8,170,464	101,728,018	12.451	4.693	4.686	4.701	4.611	4.724	21,760,056	4.6750	2.12%
2015-12-23	12.24	12.20	12.26	11.80	12.32	21,296,790	259,374,227	12.179	4.596	4.581	4.603	4.431	4.626	56,718,854	4.5730	2.68%
2015-12-22	11.92	11.90	11.94	11.72	11.98	16,453,622	196,029,003	11.914	4.476	4.468	4.483	4.401	4.498	43,820,246	4.4735	1.02%
2015-12-21	11.80	11.78	11.80	11.32	11.90	21,052,873	248,298,665	11.794	4.431	4.423	4.431	4.250	4.468	56,069,240	4.4284	3.33%
2015-12-18	11.42	11.44	11.50	11.40	11.68	17,256,566	198,836,610	11.522	4.288	4.295	4.318	4.280	4.386	45,958,693	4.3264	-2.39%
2015-12-17	11.70	11.68	11.74	11.64	11.88	15,289,100	179,604,270	11.747	4.393	4.386	4.408	4.371	4.461	40,718,823	4.4108	0.52%
2015-12-16	11.64	11.62	11.64	11.62	11.88	17,488,415	205,418,220	11.746	4.371	4.363	4.371	4.363	4.461	46,576,167	4.4104	1.22%
2015-12-15	11.50	11.50	11.54	11.40	11.68	14,562,669	168,493,384	11.570	4.318	4.318	4.333	4.280	4.386	38,784,150	4.3444	-1.03%
2015-12-14	11.62	11.60	11.64	11.28	11.72	14,295,002	165,360,042	11.568	4.363	4.356	4.371	4.235	4.401	38,071,283	4.3434	-0.68%
2015-12-11	11.70	11.68	11.72	11.52	11.86	15,284,471	178,281,519	11.664	4.393	4.386	4.401	4.326	4.453	40,706,495	4.3797	-1.18%
2015-12-10	11.84	11.80	11.84	11.78	12.10	9,290,793	110,790,282	11.925	4.446	4.431	4.446	4.423	4.543	24,743,782	4.4775	-0.84%
2015-12-09	11.94	11.90	11.96	11.88	12.10	15,074,491	180,527,013	11.976	4.483	4.468	4.491	4.461	4.543	40,147,264	4.4966	-1.00%
2015-12-08	12.06	12.02	12.04	11.96	12.28	27,121,886	326,760,163	12.048	4.528	4.513	4.521	4.491	4.611	72,232,589	4.5237	-3.37%
2015-12-07	12.48	12.46	12.48	12.36	12.76	16,954,712	213,174,710	12.573	4.686	4.678	4.686	4.641	4.791	45,154,778	4.7210	-1.89%
2015-12-04	12.72	12.66	12.70	12.36	12.84	26,211,203	331,803,024	12.659	4.776	4.754	4.769	4.641	4.821	69,807,205	4.7531	0.47%
2015-12-03	12.66	12.66	12.70	12.26	12.68	12,511,772	157,300,465	12.572	4.754	4.754	4.769	4.603	4.761	33,322,081	4.7206	1.12%
2015-12-02	12.52	12.48	12.52	12.24	12.54	13,347,984	165,763,933	12.419	4.701	4.686	4.701	4.596	4.709	35,549,130	4.6630	0.32%
2015-12-01	12.48	12.44	12.48	12.26	12.50	16,007,666	198,102,317	12.375	4.686	4.671	4.686	4.603	4.693	42,632,550	4.6467	3.14%
2015-11-30	12.10	12.12	12.16	11.90	12.30	28,923,315	351,010,982	12.136	4.543	4.551	4.566	4.468	4.618	77,030,260	4.5568	-0.33%
2015-11-27	12.14	12.14	12.18	12.12	12.76	26,716,440	329,400,817	12.330	4.558	4.558	4.573	4.551	4.791	71,152,782	4.6295	-4.56%
2015-11-26	12.72	12.72	12.76	12.68	12.98	10,013,077	128,446,871	12.828	4.776	4.776	4.791	4.761	4.874	26,667,411	4.8166	0.32%
2015-11-25	12.68	12.64	12.70	12.54	12.76	10,942,863	138,483,457	12.655	4.761	4.746	4.769	4.709	4.791	29,143,671	4.7518	0.48%
2015-11-24	12.62	12.60	12.62	12.50	12.80	11,136,947	140,516,216	12.617	4.739	4.731	4.739	4.693	4.806	29,660,567	4.7375	-2.17%
2015-11-23	12.90	12.88	12.90	12.72	12.98	9,534,365	122,804,544	12.880	4.844	4.836	4.844	4.776	4.874	25,392,477	4.8363	-0.62%
2015-11-20	12.98	12.98	13.00	12.64	13.00	8,898,465	114,148,952	12.828	4.874	4.874	4.881	4.746	4.881	23,698,911	4.8166	1.25%
2015-11-19	12.82	12.80	12.82	12.46	12.86	11,707,498	148,767,391	12.707	4.814	4.806	4.814	4.678	4.829	31,180,092	4.7712	3.22%
2015-11-18	12.42	12.40	12.44	12.40	12.64	7,836,191	98,021,439	12.509	4.663	4.656	4.671	4.656	4.746	20,869,801	4.6968	-1.11%
2015-11-17	12.56	12.54	12.56	12.44	12.68	13,175,581	165,534,146	12.564	4.716	4.709	4.716	4.671	4.761	35,089,976	4.7174	2.11%
2015-11-16	12.30	12.28	12.30	12.12	12.38	23,670,754	290,490,493	12.272	4.618	4.611	4.618	4.551	4.648	63,041,333	4.6079	-1.13%
2015-11-13	12.44	12.42	12.44	12.40	12.84	23,001,216	289,003,656	12.565	4.671	4.663	4.671	4.656	4.821	61,258,180	4.7178	-4.75%
2015-11-12	13.06	13.02	13.06	12.74	13.12	15,007,529	194,509,067	12.961	4.904	4.889	4.904	4.784	4.926	39,968,927	4.8665	2.83%
2015-11-11	12.70	12.70	12.72	12.62	13.00	18,503,294	235,576,678	12.732	4.769	4.769	4.776	4.739	4.881	49,279,052	4.7805	-1.70%
2015-11-10	12.92	12.90	12.94	12.82	13.08	18,175,675	234,908,611	12.924	4.851	4.844	4.859	4.814	4.911	48,406,518	4.8528	-1.22%
2015-11-09	13.08	13.08	13.10	12.86	13.18	15,874,526	207,132,997	13.048	4.911	4.911	4.919	4.829	4.949	42,277,964	4.8993	-0.15%
2015-11-06	13.10	13.10	13.12	13.00	13.36	19,990,746	262,037,947	13.108	4.919	4.919	4.926	4.881	5.016	53,240,521	4.9218	-2.53%
2015-11-05	13.44	13.42	13.46	13.36	13.68	22,468,018	302,414,215	13.460	5.046	5.039	5.054	5.016	5.137	59,838,136	5.0539	-1.61%
2015-11-04	13.66	13.66	13.68	13.20	13.98	31,062,984	426,545,415	13.732	5.129	5.129	5.137	4.956	5.249	82,728,751	5.1560	4.75%
2015-11-03	13.04	13.04	13.06	13.00	13.26	11,320,836	148,197,474	13.091	4.896	4.896	4.904	4.881	4.979	30,150,311	4.9153	0.46%
2015-11-02	12.98	12.96	12.98	12.80	13.14	15,781,901	204,994,497	12.989	4.874	4.866	4.874	4.806	4.934	42,031,279	4.8772	-1.07%
2015-10-30	13.12	13.08	13.12	12.94	13.16	19,872,780	259,298,323	13.048	4.926	4.911	4.926	4.859	4.941	52,926,347	4.8992	-0.91%
2015-10-29	13.24	13.22	13.24	13.10	13.52	27,633,329	368,909,924	13.350	4.971	4.964	4.971	4.919	5.076	73,594,694	5.0127	1.07%
2015-10-28	13.10	13.08	13.10	13.04	13.42	18,890,598	248,774,244	13.169	4.919	4.911	4.919	4.896	5.039	50,310,543	4.9448	-2.82%
2015-10-27	13.48	13.44	13.48	13.32	13.66	17,206,791	231,393,417	13.448	5.061	5.046	5.061	5.001	5.129	45,826,130	5.0494	-1.17%
2015-10-26	13.64	13.58	13.64	13.52	13.96	13,666,151	187,382,725	13.711	5.122	5.099	5.122	5.076	5.242	36,396,491	5.1484	-0.87%
2015-10-23	13.76	13.74	13.76	13.60	13.88	12,351,732	169,857,413	13.752	5.167	5.159	5.167	5.107	5.212	32,895,853	5.1635	1.93%
2015-10-22	13.50	13.50	13.54	13.36	13.82	14,509,665	196,180,473	13.521	5.069	5.069	5.084	5.016	5.189	38,642,986	5.0767	-2.17%
2015-10-20	13.80	13.82	13.84	13.74	14.38	12,044,376	167,160,412	13.879	5.182	5.189	5.197	5.159	5.399	32,077,285	5.2112	-2.95%
2015-10-19	14.22	14.20	14.22	13.94	14.38	11,219,189	158,299,609	14.110	5.339	5.332	5.339	5.234	5.399	29,879,599	5.2979	-1.25%
2015-10-16	14.40	14.38	14.40	14.16	14.76	14,107,934	202,679,533	14.366	5.407	5.399	5.407	5.317	5.542	37,573,073	5.3943	-0.41%
2015-10-15	14.46	14.38	14.44	13.70	14.52	22,148,811	316,992,963	14.312	5.429	5.399	5.422	5.144	5.452	58,988,006	5.3739	4.93%
2015-10-14	13.78	13.76	13.78	13.70	14.04	9,110,848	126,350,013	13.868	5.174	5.167	5.174	5.144	5.272	24,264,542	5.2072	-1.29%
2015-10-13	13.96	13.94	13.96	13.48	14.30	15,343,361	215,250,465	14.029	5.242	5.234	5.242	5.061	5.369	40,863,334	5.2676	-0.14%
2015-10-12	13.98	13.98	14.02	13.66	14.20	15,199,647	213,171,111	14.025	5.249	5.249	5.264	5.129	5.332	40,480,587	5.2660	0.58%
2015-10-09	13.90	13.88	13.92	13.68	14.18	19,125,781	267,797,517	14.002	5.219	5.212	5.227	5.137	5.324	50,936,896	5.2574	2.51%
2015-10-08	13.56	13.52	13.54	13.30	13.92	24,476,279	331,380,091	13.539	5.092	5.076	5.084	4.994	5.227	65,186,654	5.0836	-2.73%
2015-10-07	13.94	13.92	13.94	12.68	14.08	43,606,919	592,103,870	13.578	5.234	5.227	5.234	4.761	5.287	116,136,491	5.0983	9.25%
2015-10-06	12.76	12.74	12.76	12.58	12.96	19,335,208	246,084,507	12.727	4.791	4.784	4.791	4.724	4.866	51,494,654	4.7788	0.63%
2015-10-05	12.68	12.70	12.72	12.20	12.72	16,039,546	201,750,962	12.578	4.761	4.769	4.776	4.581	4.776	42,717,455	4.7229	3.93%
2015-10-02	12.20	12.20	12.24	11.98	12.28	23,030,487	279,707,144	12.145	4.581	4.581	4.596	4.498	4.611	61,336,137	4.5602	3.04%
2015-09-30	11.84	11.84	11.86	11.52	11.94	17,029,409	200,588,196	11.779	4.446	4.446	4.453	4.326	4.483	45,353,716	4.4228	3.14%
2015-09-29	11.48	11.44	11.48	11.30	11.82	23,107,570	265,029,300	11.469	4.311	4.295	4.311	4.243	4.438	61,541,429	4.3065	-5.28%
2015-09-25	12.12	12.10	12.14	11.82	12.20	15,285,181	183,731,272	12.020	4.551	4.543	4.558	4.438	4.581	40,708,386	4.5134	1.00%
2015-09-24	12.00	12.00	12.02	11.82	12.16	14,525,735	173,995,273	11.978	4.506	4.506	4.513	4.438	4.566	38,685,785	4.4977	-0.83%
2015-09-23	12.10	12.08	12.12	12.00	12.48	22,948,760	278,239,052	12.124	4.543	4.536	4.551	4.506	4.686	61,118,476	4.5525	-3.35%
2015-09-22	12.52	12.50	12.52	12.46	12.84	17,571,011	221,826,931	12.625	4.701	4.693	4.701	4.678	4.821	46,796,142	4.7403	0.16%
2015-09-21	12.50	12.50	12.52	12.38	12.66	13,201,315	164,747,232	12.480	4.693	4.693	4.701	4.648	4.754	35,158,512	4.6858	-2.04%
2015-09-18	12.76	12.76	12.78	12.56	12.86	14,304,044	182,234,852	12.740	4.791	4.791	4.799	4.716	4.829	38,095,364	4.7836	0.16%
2015-09-17	12.74	12.74	12.76	12.70	13.08	18,080,754	232,712,666	12.871	4.784	4.784	4.791	4.769	4.911	48,153,719	4.8327	0.31%
2015-09-16	12.70	12.68	12.70	12.48	12.90	21,600,689	274,070,201	12.688	4.769	4.761	4.769	4.686	4.844	57,528,215	4.7641	0.00%
2015-09-15	12.70	12.66	12.70	12.62	12.88	10,689,038	136,223,335	12.744	4.769	4.754	4.769	4.739	4.836	28,467,670	4.7852	-0.63%
2015-09-14	12.78	12.76	12.78	12.52	12.94	18,390,653	234,660,511	12.760	4.799	4.791	4.799	4.701	4.859	48,979,060	4.7910	0.79%
2015-09-11	12.68	12.66	12.70	12.64	13.58	39,077,063	504,440,399	12.909	4.761	4.754	4.769	4.746	5.099	104,072,314	4.8470	-5.09%
2015-09-10	13.36	13.34	13.38	13.12	13.52	23,997,452	319,300,908	13.306	5.016	5.009	5.024	4.926	5.076	63,911,414	4.9960	-2.20%
2015-09-09	13.66	13.62	13.68	12.80	13.74	31,099,948	418,619,916	13.460	5.129	5.114	5.137	4.806	5.159	82,827,196	5.0541	7.05%
2015-09-08	12.76	12.70	12.76	12.32	12.92	20,388,211	257,507,995	12.630	4.791	4.769	4.791	4.626	4.851	54,299,073	4.7424	3.74%
2015-09-07	12.30	12.30	12.32	12.30	12.78	16,963,433	211,701,378	12.480	4.618	4.618	4.626	4.618	4.799	45,178,004	4.6859	-1.28%
2015-09-04	12.46	12.38	12.44	12.22	13.28	21,329,812	267,096,810	12.522	4.678	4.648	4.671	4.588	4.986	56,806,800	4.7018	-1.74%
2015-09-02	12.68	12.66	12.68	12.32	13.10	29,460,238	376,038,250	12.764	4.761	4.754	4.761	4.626	4.919	78,460,225	4.7927	-0.94%
2015-09-01	12.80	12.76	12.80	12.66	13.36	23,032,833	298,610,701	12.965	4.806	4.791	4.806	4.754	5.016	61,342,385	4.8679	-4.76%
2015-08-31	13.44	13.40	13.44	13.10	13.68	13,044,454	175,077,470	13.422	5.046	5.031	5.046	4.919	5.137	34,740,751	5.0395	-1.03%
2015-08-28	13.58	13.56	13.60	13.20	13.90	29,746,756	405,349,500	13.627	5.099	5.092	5.107	4.956	5.219	79,223,296	5.1165	2.88%
2015-08-27	13.20	13.16	13.20	12.98	13.42	25,390,309	335,163,632	13.200	4.956	4.941	4.956	4.874	5.039	67,620,952	4.9565	1.54%
2015-08-26	13.00	13.00	13.04	12.70	13.70	26,966,948	354,629,268	13.151	4.881	4.881	4.896	4.769	5.144	71,819,949	4.9378	2.52%
2015-08-25	12.68	12.66	12.72	12.34	13.42	35,181,618	449,276,665	12.770	4.761	4.754	4.776	4.633	5.039	93,697,738	4.7950	-3.35%
2015-08-24	13.12	13.06	13.10	12.78	13.48	39,578,544	519,281,943	13.120	4.926	4.904	4.919	4.799	5.061	105,407,887	4.9264	-5.20%
2015-08-21	13.84	13.84	13.88	13.66	14.10	23,048,793	319,476,424	13.861	5.197	5.197	5.212	5.129	5.294	61,384,890	5.2045	-2.12%
2015-08-20	14.14	14.12	14.14	13.90	14.74	20,756,434	294,647,835	14.195	5.309	5.302	5.309	5.219	5.535	55,279,746	5.3301	-3.55%
2015-08-19	14.66	14.66	14.70	14.56	14.98	14,890,557	219,077,724	14.713	5.505	5.505	5.520	5.467	5.625	39,657,400	5.5243	-0.81%
2015-08-18	14.78	14.78	14.80	14.72	15.46	16,485,800	247,043,524	14.985	5.550	5.550	5.557	5.527	5.805	43,905,944	5.6267	-0.94%
2015-08-17	14.92	14.92	14.98	14.78	15.06	17,512,498	260,885,453	14.897	5.602	5.602	5.625	5.550	5.655	46,640,306	5.5936	-2.48%
2015-08-14	15.30	15.28	15.32	15.12	15.80	15,318,508	234,864,425	15.332	5.745	5.737	5.752	5.677	5.933	40,797,144	5.7569	-2.17%
2015-08-13	15.64	15.64	15.70	15.32	15.76	18,276,373	285,613,508	15.627	5.873	5.873	5.895	5.752	5.918	48,674,703	5.8678	1.82%
2015-08-12	15.36	15.32	15.38	14.70	15.60	21,697,917	331,504,154	15.278	5.767	5.752	5.775	5.520	5.857	57,787,158	5.7366	-0.26%
2015-08-11	15.40	15.40	15.42	15.24	15.96	16,478,144	257,190,465	15.608	5.782	5.782	5.790	5.722	5.993	43,885,554	5.8605	0.13%
2015-08-10	15.38	15.36	15.38	14.76	15.56	23,342,500	356,156,181	15.258	5.775	5.767	5.775	5.542	5.842	62,167,108	5.7290	2.81%
2015-08-07	14.96	14.94	14.98	14.48	15.32	22,422,915	336,646,718	15.014	5.617	5.610	5.625	5.437	5.752	59,718,015	5.6373	4.18%
2015-08-06	14.36	14.34	14.38	14.34	14.68	17,809,030	258,069,794	14.491	5.392	5.384	5.399	5.384	5.512	47,430,048	5.4411	-2.18%
2015-08-05	14.68	14.68	14.70	14.60	14.92	10,656,689	157,355,498	14.766	5.512	5.512	5.520	5.482	5.602	28,381,516	5.5443	-0.94%
2015-08-04	14.82	14.76	14.82	14.28	15.10	20,661,759	304,725,746	14.748	5.565	5.542	5.565	5.362	5.670	55,027,602	5.5377	1.93%
2015-08-03	14.54	14.50	14.54	14.26	14.70	13,180,804	191,025,541	14.493	5.459	5.444	5.459	5.354	5.520	35,103,886	5.4417	-1.49%
2015-07-31	14.76	14.74	14.80	14.66	14.98	13,117,132	194,408,197	14.821	5.542	5.535	5.557	5.505	5.625	34,934,311	5.5650	0.68%
2015-07-30	14.66	14.66	14.68	14.62	15.10	19,048,439	282,103,053	14.810	5.505	5.505	5.512	5.490	5.670	50,730,914	5.5608	-2.27%
2015-07-29	15.00	14.98	15.02	14.64	15.04	10,503,407	156,649,525	14.914	5.632	5.625	5.640	5.497	5.647	27,973,286	5.6000	2.74%
2015-07-28	14.60	14.56	14.62	14.38	15.20	18,814,698	277,628,764	14.756	5.482	5.467	5.490	5.399	5.707	50,108,401	5.5406	0.55%
2015-07-27	14.52	14.54	14.58	14.40	15.06	19,830,038	290,168,316	14.633	5.452	5.459	5.474	5.407	5.655	52,812,514	5.4943	-4.60%
2015-07-24	15.22	15.18	15.20	15.04	15.52	12,409,622	189,036,679	15.233	5.715	5.700	5.707	5.647	5.827	33,050,029	5.7197	-0.78%
2015-07-23	15.34	15.32	15.34	15.10	15.54	10,862,183	166,699,042	15.347	5.760	5.752	5.760	5.670	5.835	28,928,799	5.7624	1.05%
2015-07-22	15.18	15.14	15.18	15.02	15.34	16,130,726	244,142,649	15.135	5.700	5.685	5.700	5.640	5.760	42,960,291	5.6830	-1.17%
2015-07-21	15.36	15.34	15.36	15.34	15.60	16,029,318	247,310,235	15.429	5.767	5.760	5.767	5.760	5.857	42,690,215	5.7931	-1.79%
2015-07-20	15.64	15.60	15.66	15.50	15.88	12,723,253	199,258,105	15.661	5.873	5.857	5.880	5.820	5.963	33,885,310	5.8804	-0.51%
2015-07-17	15.72	15.72	15.76	15.48	15.82	16,641,418	261,448,474	15.711	5.903	5.903	5.918	5.812	5.940	44,320,395	5.8991	2.08%
2015-07-16	15.40	15.40	15.42	14.98	15.68	14,265,832	219,441,003	15.382	5.782	5.782	5.790	5.625	5.888	37,993,596	5.7757	-0.52%
2015-07-15	15.48	15.46	15.52	15.42	15.94	17,462,634	272,614,006	15.611	5.812	5.805	5.827	5.790	5.985	46,507,506	5.8617	-0.13%
2015-07-14	15.50	15.48	15.50	15.32	15.76	20,463,546	317,018,909	15.492	5.820	5.812	5.820	5.752	5.918	54,499,710	5.8169	-2.15%
2015-07-13	15.84	15.82	15.86	15.40	16.14	20,581,324	324,200,663	15.752	5.948	5.940	5.955	5.782	6.060	54,813,383	5.9146	0.89%
2015-07-10	15.70	15.66	15.72	15.38	16.12	36,919,938	584,222,196	15.824	5.895	5.880	5.903	5.775	6.053	98,327,333	5.9416	2.35%
2015-07-09	15.34	15.34	15.36	14.46	15.90	47,031,552	725,176,762	15.419	5.760	5.760	5.767	5.429	5.970	125,257,173	5.7895	4.21%
2015-07-08	14.72	14.70	14.74	14.50	15.98	60,103,143	912,175,643	15.177	5.527	5.520	5.535	5.444	6.000	160,070,197	5.6986	-9.25%
2015-07-07	16.22	16.22	16.24	16.10	17.00	29,710,367	489,931,888	16.490	6.090	6.090	6.098	6.045	6.383	79,126,383	6.1918	-2.87%
2015-07-06	16.70	16.70	16.76	16.26	17.52	30,210,941	504,600,300	16.703	6.271	6.271	6.293	6.105	6.578	80,459,541	6.2715	-2.79%
2015-07-03	17.18	17.18	17.22	16.92	17.42	20,076,742	345,057,314	17.187	6.451	6.451	6.466	6.353	6.541	53,469,551	6.4533	0.00%
2015-07-02	17.18	17.14	17.20	17.10	17.50	20,013,709	345,626,323	17.269	6.451	6.436	6.458	6.421	6.571	53,301,677	6.4843	-2.83%
2015-06-30	17.68	17.62	17.68	17.24	17.80	19,392,368	341,253,862	17.597	6.638	6.616	6.638	6.473	6.684	51,646,886	6.6074	2.20%
2015-06-29	17.30	17.26	17.32	16.80	17.86	26,613,982	457,713,791	17.198	6.496	6.481	6.503	6.308	6.706	70,879,910	6.4576	-2.04%
2015-06-26	17.66	17.62	17.68	17.52	18.04	19,063,105	338,451,631	17.754	6.631	6.616	6.638	6.578	6.774	50,769,973	6.6664	-2.00%
2015-06-25	18.02	18.02	18.06	17.92	18.30	15,118,680	273,503,867	18.090	6.766	6.766	6.781	6.729	6.871	40,264,951	6.7926	-1.74%
2015-06-24	18.34	18.34	18.38	18.22	18.38	15,471,696	283,262,947	18.308	6.886	6.886	6.901	6.841	6.901	41,205,123	6.8745	0.66%
2015-06-23	18.22	18.20	18.22	18.00	18.42	23,805,730	435,298,947	18.285	6.841	6.834	6.841	6.759	6.916	63,400,809	6.8658	1.45%
2015-06-22	17.96	17.92	17.98	17.66	18.02	15,042,969	268,939,797	17.878	6.744	6.729	6.751	6.631	6.766	40,063,313	6.7129	0.34%
2015-06-19	17.90	17.84	17.90	17.80	18.14	21,121,071	378,552,328	17.923	6.721	6.699	6.721	6.684	6.811	56,250,868	6.7297	-0.22%
2015-06-18	17.94	17.92	17.96	17.80	18.18	18,349,906	329,527,793	17.958	6.736	6.729	6.744	6.684	6.826	48,870,540	6.7429	-0.99%
2015-06-17	18.12	18.12	18.14	17.80	18.36	36,329,421	656,882,808	18.081	6.804	6.804	6.811	6.684	6.894	96,754,633	6.7892	-0.33%
2015-06-16	18.18	18.18	18.20	18.14	18.70	25,952,957	475,047,847	18.304	6.826	6.826	6.834	6.811	7.021	69,119,429	6.8729	-2.78%
2015-06-15	18.70	18.70	18.72	18.64	19.12	19,577,573	367,811,534	18.787	7.021	7.021	7.029	6.999	7.179	52,140,135	7.0543	-2.30%
2015-06-12	19.14	19.12	19.16	19.00	19.30	21,706,201	415,329,663	19.134	7.187	7.179	7.194	7.134	7.247	57,809,221	7.1845	0.74%
2015-06-11	19.00	18.98	19.04	18.82	19.36	22,365,782	425,936,458	19.044	7.134	7.127	7.149	7.067	7.269	59,565,855	7.1507	-0.84%
2015-06-10	19.16	19.12	19.16	19.00	19.50	55,626,800	1,067,038,045	19.182	7.194	7.179	7.194	7.134	7.322	148,148,539	7.2025	-3.91%
2015-06-09	19.94	19.92	19.98	19.00	20.35	88,157,062	1,752,650,702	19.881	7.487	7.480	7.502	7.134	7.641	234,785,031	7.4649	3.64%
2015-06-08	19.24	19.20	19.24	18.96	19.54	23,360,780	449,758,428	19.253	7.224	7.209	7.224	7.119	7.337	62,215,792	7.2290	0.73%
2015-06-05	19.10	19.14	19.16	19.00	19.46	27,812,672	532,754,932	19.155	7.172	7.187	7.194	7.134	7.307	74,072,331	7.1924	-0.73%
2015-06-04	19.24	19.24	19.28	18.64	19.60	46,479,657	892,782,180	19.208	7.224	7.224	7.239	6.999	7.359	123,787,334	7.2122	-1.14%
2015-06-03	20.40	20.35	20.45	19.84	20.75	78,920,091	1,608,647,469	20.383	7.308	7.290	7.325	7.107	7.433	220,315,994	7.3015	2.82%
2015-06-02	19.84	19.80	19.84	19.52	19.98	50,144,844	991,102,193	19.765	7.107	7.093	7.107	6.992	7.157	139,986,042	7.0800	2.06%
2015-06-01	19.44	19.48	19.50	18.92	19.78	40,272,586	779,556,361	19.357	6.964	6.978	6.985	6.777	7.085	112,426,313	6.9339	1.99%
2015-05-29	19.06	19.08	19.10	18.96	19.24	22,915,762	437,057,669	19.072	6.828	6.835	6.842	6.792	6.892	63,972,416	6.8320	-0.42%
2015-05-28	19.14	19.12	19.14	18.84	19.68	35,411,750	678,500,738	19.160	6.856	6.849	6.856	6.749	7.050	98,856,639	6.8635	-1.95%
2015-05-27	19.52	19.50	19.52	19.38	19.68	19,554,673	381,745,005	19.522	6.992	6.985	6.992	6.942	7.050	54,589,486	6.9930	-0.31%
2015-05-26	19.58	19.52	19.58	19.48	19.96	39,767,640	786,036,539	19.766	7.014	6.992	7.014	6.978	7.150	111,016,688	7.0803	-0.10%
2015-05-22	19.60	19.58	19.60	19.06	19.62	27,053,122	525,225,833	19.415	7.021	7.014	7.021	6.828	7.028	75,522,410	6.9546	2.62%
2015-05-21	19.10	19.10	19.14	19.02	19.24	11,095,257	212,152,971	19.121	6.842	6.842	6.856	6.813	6.892	30,973,895	6.8494	-0.10%
2015-05-20	19.12	19.08	19.12	18.98	19.22	16,562,094	316,413,100	19.105	6.849	6.835	6.849	6.799	6.885	46,235,302	6.8435	0.00%
2015-05-19	19.12	19.10	19.12	18.98	19.20	22,737,880	434,529,091	19.110	6.849	6.842	6.849	6.799	6.878	63,475,835	6.8456	0.31%
2015-05-18	19.06	19.02	19.04	18.90	19.18	17,927,912	341,163,435	19.030	6.828	6.813	6.820	6.770	6.871	50,048,165	6.8167	-0.94%
2015-05-15	19.24	19.22	19.24	19.04	19.38	22,254,286	426,884,532	19.182	6.892	6.885	6.892	6.820	6.942	62,125,817	6.8713	0.31%
2015-05-14	19.18	19.20	19.24	19.04	19.28	19,222,130	368,425,299	19.167	6.871	6.878	6.892	6.820	6.906	53,661,148	6.8658	-0.83%
2015-05-13	19.34	19.30	19.36	19.10	19.54	20,976,342	405,761,246	19.344	6.928	6.914	6.935	6.842	6.999	58,558,266	6.9292	0.73%
2015-05-12	19.20	19.18	19.20	19.18	19.38	14,485,059	278,876,995	19.253	6.878	6.871	6.878	6.871	6.942	40,436,980	6.8966	-1.13%
2015-05-11	19.42	19.38	19.44	19.24	19.54	13,033,518	252,627,353	19.383	6.956	6.942	6.964	6.892	6.999	36,384,810	6.9432	0.41%
2015-05-08	19.34	19.32	19.34	19.14	19.58	28,372,690	548,776,642	19.342	6.928	6.921	6.928	6.856	7.014	79,206,161	6.9285	0.52%
2015-05-07	19.24	19.22	19.26	19.14	19.76	22,398,435	433,537,918	19.356	6.892	6.885	6.899	6.856	7.078	62,528,228	6.9335	-1.84%
2015-05-06	19.60	19.58	19.60	19.44	20.05	28,185,133	555,683,545	19.715	7.021	7.014	7.021	6.964	7.182	78,682,570	7.0623	-1.71%
2015-05-05	19.94	19.92	19.96	19.84	20.70	32,028,692	643,533,595	20.092	7.143	7.136	7.150	7.107	7.415	89,412,379	7.1974	-3.20%
2015-05-04	20.60	20.55	20.65	20.25	20.95	31,430,174	648,210,109	20.624	7.379	7.361	7.397	7.254	7.505	87,741,536	7.3877	2.23%
2015-04-30	20.15	20.05	20.10	19.90	20.30	24,992,494	501,620,291	20.071	7.218	7.182	7.200	7.128	7.272	69,769,891	7.1896	0.00%
2015-04-29	20.15	20.15	20.20	20.15	20.55	22,682,589	459,715,823	20.267	7.218	7.218	7.236	7.218	7.361	63,321,482	7.2600	-2.42%
2015-04-28	20.65	20.55	20.65	20.30	21.10	37,243,427	770,738,719	20.695	7.397	7.361	7.397	7.272	7.558	103,970,010	7.4131	0.49%
2015-04-27	20.55	20.45	20.60	19.60	20.90	49,122,608	1,002,681,746	20.412	7.361	7.325	7.379	7.021	7.487	137,132,333	7.3118	1.99%
2015-04-24	20.15	20.10	20.15	19.82	20.45	27,827,393	560,035,851	20.125	7.218	7.200	7.218	7.100	7.325	77,683,891	7.2092	-0.98%
2015-04-23	20.35	20.30	20.35	20.20	20.70	25,171,021	515,986,969	20.499	7.290	7.272	7.290	7.236	7.415	70,268,273	7.3431	0.00%
2015-04-22	20.35	20.30	20.40	19.92	20.75	34,680,591	706,169,351	20.362	7.290	7.272	7.308	7.136	7.433	96,815,510	7.2940	1.50%
2015-04-21	20.05	20.00	20.10	19.92	20.50	42,465,044	855,575,322	20.148	7.182	7.164	7.200	7.136	7.343	118,546,853	7.2172	-1.72%
2015-04-20	20.40	20.35	20.45	20.15	21.15	39,517,866	815,308,869	20.631	7.308	7.290	7.325	7.218	7.576	110,319,411	7.3904	-1.92%
2015-04-17	20.80	20.80	20.85	20.70	21.35	24,863,082	522,310,761	21.007	7.451	7.451	7.469	7.415	7.648	69,408,620	7.5252	-0.95%
2015-04-16	21.00	20.90	21.00	20.00	21.10	37,217,253	768,566,576	20.651	7.522	7.487	7.522	7.164	7.558	103,896,942	7.3974	1.45%
2015-04-15	20.70	20.65	20.70	20.60	21.20	34,837,548	726,736,672	20.861	7.415	7.397	7.415	7.379	7.594	97,253,677	7.4726	-2.82%
2015-04-14	21.30	21.25	21.30	21.20	21.85	40,875,579	876,554,116	21.444	7.630	7.612	7.630	7.594	7.827	114,109,648	7.6817	-2.07%
2015-04-13	21.75	21.70	21.80	21.55	22.05	34,634,969	756,513,445	21.842	7.791	7.773	7.809	7.719	7.899	96,688,150	7.8243	0.23%
2015-04-10	21.70	21.70	21.80	21.40	22.10	44,313,700	961,058,208	21.688	7.773	7.773	7.809	7.666	7.917	123,707,623	7.7688	0.46%
2015-04-09	21.60	21.60	21.70	21.10	22.50	58,225,728	1,270,480,001	21.820	7.737	7.737	7.773	7.558	8.060	162,544,911	7.8162	3.60%
2015-04-08	20.85	20.75	20.85	19.96	21.00	51,862,550	1,071,847,633	20.667	7.469	7.433	7.469	7.150	7.522	144,781,248	7.4032	2.46%
2015-04-02	20.35	20.35	20.45	19.90	20.60	21,804,944	441,470,454	20.246	7.290	7.290	7.325	7.128	7.379	60,871,419	7.2525	2.16%
2015-04-01	19.92	19.88	19.90	19.68	20.20	17,200,395	342,405,001	19.907	7.136	7.121	7.128	7.050	7.236	48,017,204	7.1309	0.61%
2015-03-31	19.80	19.78	19.82	19.70	20.25	23,484,353	469,572,613	19.995	7.093	7.085	7.100	7.057	7.254	65,559,714	7.1625	0.30%
2015-03-30	19.74	19.72	19.76	18.90	19.96	30,251,486	591,834,805	19.564	7.071	7.064	7.078	6.770	7.150	84,451,071	7.0080	4.89%
2015-03-27	18.82	18.80	18.86	18.62	18.90	17,994,691	337,693,887	18.766	6.742	6.734	6.756	6.670	6.770	50,234,588	6.7223	-0.63%
2015-03-26	18.94	18.90	18.94	18.62	19.10	16,180,098	305,982,931	18.911	6.785	6.770	6.785	6.670	6.842	45,168,909	6.7742	-0.21%
2015-03-25	18.98	18.98	19.04	18.92	19.24	18,915,611	360,099,656	19.037	6.799	6.799	6.820	6.777	6.892	52,805,459	6.8194	-1.56%
2015-03-24	19.28	19.24	19.30	19.04	19.70	17,476,109	336,849,106	19.275	6.906	6.892	6.914	6.820	7.057	48,786,897	6.9045	-2.13%
2015-03-23	19.70	19.66	19.72	19.42	20.15	18,296,493	359,668,270	19.658	7.057	7.042	7.064	6.956	7.218	51,077,108	7.0417	-1.75%
2015-03-20	20.05	20.05	20.15	19.82	20.20	14,470,176	288,878,509	19.964	7.182	7.182	7.218	7.100	7.236	40,395,433	7.1513	-0.50%
2015-03-19	20.15	20.10	20.15	19.36	20.15	17,115,676	342,160,610	19.991	7.218	7.200	7.218	6.935	7.218	47,780,700	7.1611	3.02%
2015-03-18	19.56	19.56	19.58	19.34	19.80	13,621,740	267,271,979	19.621	7.007	7.007	7.014	6.928	7.093	38,026,910	7.0285	0.20%
2015-03-17	19.52	19.44	19.54	19.28	19.58	9,603,736	186,702,693	19.441	6.992	6.964	6.999	6.906	7.014	26,810,114	6.9639	1.56%
2015-03-16	19.22	19.20	19.26	19.10	19.38	11,596,686	223,519,348	19.274	6.885	6.878	6.899	6.842	6.942	32,373,701	6.9043	-0.93%
2015-03-13	19.40	19.34	19.40	18.76	19.60	16,319,920	315,743,039	19.347	6.949	6.928	6.949	6.720	7.021	45,559,240	6.9304	2.97%
2015-03-12	18.84	18.80	18.88	18.76	19.06	10,694,663	201,935,359	18.882	6.749	6.734	6.763	6.720	6.828	29,855,583	6.7637	0.43%
2015-03-11	18.76	18.76	18.80	18.72	19.42	21,116,654	401,104,054	18.995	6.720	6.720	6.734	6.706	6.956	58,949,965	6.8041	-3.79%
2015-03-10	19.50	19.48	19.54	19.10	19.56	13,958,180	270,658,568	19.391	6.985	6.978	6.999	6.842	7.007	38,966,127	6.9460	1.67%
2015-03-09	19.18	19.14	19.18	18.90	19.34	15,468,293	295,593,461	19.110	6.871	6.856	6.871	6.770	6.928	43,181,810	6.8453	0.00%
2015-03-06	19.18	19.16	19.20	19.16	19.48	16,538,338	319,142,545	19.297	6.871	6.863	6.878	6.863	6.978	46,168,984	6.9125	0.00%
2015-03-05	19.18	19.16	19.20	19.12	19.88	23,408,236	452,655,206	19.337	6.871	6.863	6.878	6.849	7.121	65,347,223	6.9269	-2.94%
2015-03-04	19.76	19.70	19.76	19.62	20.20	18,591,199	368,919,059	19.844	7.078	7.057	7.078	7.028	7.236	51,899,820	7.1083	-2.18%
2015-03-03	20.20	20.20	20.25	20.00	20.65	12,467,429	252,254,820	20.233	7.236	7.236	7.254	7.164	7.397	34,804,496	7.2478	-2.18%
2015-03-02	20.65	20.55	20.65	20.10	20.65	17,055,922	348,841,658	20.453	7.397	7.361	7.397	7.200	7.397	47,613,889	7.3265	1.72%
2015-02-27	20.30	20.30	20.35	20.05	20.65	18,557,143	377,377,702	20.336	7.272	7.272	7.290	7.182	7.397	51,804,748	7.2846	-1.22%
2015-02-26	20.55	20.50	20.60	19.92	20.65	16,338,794	333,644,463	20.420	7.361	7.343	7.379	7.136	7.397	45,611,930	7.3149	2.75%
2015-02-25	20.00	19.94	20.00	19.70	20.05	16,404,133	326,646,185	19.912	7.164	7.143	7.164	7.057	7.182	45,794,332	7.1329	0.70%
2015-02-24	19.86	19.80	19.86	19.80	20.10	13,141,596	261,382,539	19.890	7.114	7.093	7.114	7.093	7.200	36,686,524	7.1248	0.00%
2015-02-23	19.86	19.84	19.86	19.74	20.10	23,793,048	473,084,082	19.883	7.114	7.107	7.114	7.071	7.200	66,421,477	7.1225	-1.68%
2015-02-18	20.20	20.20	20.25	20.15	20.55	12,980,955	263,469,751	20.297	7.236	7.236	7.254	7.218	7.361	36,238,073	7.2705	-0.74%
2015-02-17	20.35	20.35	20.40	20.10	20.70	21,971,869	448,249,483	20.401	7.290	7.290	7.308	7.200	7.415	61,337,412	7.3079	-2.63%
2015-02-16	20.90	20.85	20.90	20.65	21.05	5,036,137	104,873,237	20.824	7.487	7.469	7.487	7.397	7.540	14,059,050	7.4595	-0.48%
2015-02-13	21.00	20.95	21.05	20.60	21.05	8,740,456	182,621,996	20.894	7.522	7.505	7.540	7.379	7.540	24,400,152	7.4845	2.19%
2015-02-12	20.55	20.55	20.60	20.25	20.70	14,863,650	304,910,881	20.514	7.361	7.361	7.379	7.254	7.415	41,493,868	7.3483	0.74%
2015-02-11	20.40	20.35	20.45	20.30	20.85	15,928,199	326,362,637	20.490	7.308	7.290	7.325	7.272	7.469	44,465,699	7.3396	-1.45%
2015-02-10	20.70	20.65	20.70	20.55	20.85	13,350,067	276,465,562	20.709	7.415	7.397	7.415	7.361	7.469	37,268,498	7.4182	-0.24%
2015-02-09	20.75	20.65	20.75	20.10	20.80	15,916,128	326,506,299	20.514	7.433	7.397	7.433	7.200	7.451	44,432,001	7.3484	0.97%
2015-02-06	20.55	20.45	20.55	20.15	20.95	20,375,335	417,177,243	20.475	7.361	7.325	7.361	7.218	7.505	56,880,474	7.3343	-1.67%
2015-02-05	20.90	20.85	20.90	20.70	21.70	20,334,904	429,040,671	21.099	7.487	7.469	7.487	7.415	7.773	56,767,606	7.5578	-2.34%
2015-02-04	21.40	21.40	21.50	21.15	21.80	15,912,442	342,795,104	21.543	7.666	7.666	7.702	7.576	7.809	44,421,711	7.7168	0.94%
2015-02-03	21.20	21.20	21.25	20.75	21.30	15,146,703	317,994,081	20.994	7.594	7.594	7.612	7.433	7.630	42,284,048	7.5204	0.24%
2015-02-02	21.15	21.05	21.15	20.80	21.35	9,780,696	205,298,500	20.990	7.576	7.540	7.576	7.451	7.648	27,304,122	7.5190	-0.47%
2015-01-30	21.25	21.25	21.30	21.10	21.50	13,833,487	294,450,964	21.285	7.612	7.612	7.630	7.558	7.702	38,618,030	7.6247	0.47%
2015-01-29	21.15	21.10	21.15	20.80	21.55	16,511,041	348,404,850	21.101	7.576	7.558	7.576	7.451	7.719	46,092,780	7.5588	-1.40%
2015-01-28	21.45	21.40	21.45	21.25	21.70	16,773,568	360,244,799	21.477	7.684	7.666	7.684	7.612	7.773	46,825,660	7.6933	1.18%
2015-01-27	21.20	21.10	21.25	21.10	21.55	12,724,937	270,061,585	21.223	7.594	7.558	7.612	7.558	7.719	35,523,364	7.6024	-0.93%
2015-01-26	21.40	21.35	21.45	21.20	21.75	13,776,036	294,375,081	21.369	7.666	7.648	7.684	7.594	7.791	38,457,648	7.6545	-0.93%
2015-01-23	21.60	21.60	21.65	21.50	22.10	17,062,753	369,599,394	21.661	7.737	7.737	7.755	7.702	7.917	47,632,958	7.7593	0.00%
2015-01-22	21.60	21.55	21.60	21.45	21.90	18,354,746	396,327,206	21.593	7.737	7.719	7.737	7.684	7.845	51,239,730	7.7348	-0.69%
2015-01-21	21.75	21.70	21.75	21.60	21.95	12,073,258	262,867,420	21.773	7.791	7.773	7.791	7.737	7.863	33,704,115	7.7993	0.69%
2015-01-20	21.60	21.55	21.60	21.30	21.85	10,665,897	230,555,438	21.616	7.737	7.719	7.737	7.630	7.827	29,775,279	7.7432	0.93%
2015-01-19	21.40	21.35	21.40	20.90	21.85	19,829,789	424,783,380	21.421	7.666	7.648	7.666	7.487	7.827	55,357,509	7.6735	-2.28%
2015-01-16	21.90	21.90	22.00	21.65	22.40	18,622,074	409,165,679	21.972	7.845	7.845	7.881	7.755	8.024	51,986,011	7.8707	-2.01%
2015-01-15	22.35	22.30	22.40	21.90	22.55	17,652,413	392,258,409	22.221	8.006	7.988	8.024	7.845	8.078	49,279,073	7.9599	-0.22%
2015-01-14	22.40	22.40	22.45	22.30	23.30	11,765,197	265,776,394	22.590	8.024	8.024	8.042	7.988	8.346	32,844,122	8.0921	-1.54%
2015-01-13	22.75	22.75	22.80	22.35	23.15	14,366,393	328,643,658	22.876	8.149	8.149	8.167	8.006	8.293	40,105,708	8.1944	1.11%
2015-01-12	22.50	22.45	22.50	22.20	22.60	12,775,926	286,575,343	22.431	8.060	8.042	8.060	7.952	8.096	35,665,707	8.0350	-1.53%
2015-01-09	22.85	22.75	22.85	22.70	23.40	22,267,668	510,986,251	22.947	8.185	8.149	8.185	8.131	8.382	62,163,175	8.2201	-1.72%
2015-01-08	23.25	23.25	23.30	23.20	23.75	12,571,961	294,197,622	23.401	8.328	8.328	8.346	8.311	8.508	35,096,311	8.3826	-1.06%
2015-01-07	23.50	23.40	23.50	23.05	23.70	17,249,235	402,453,773	23.332	8.418	8.382	8.418	8.257	8.490	48,153,548	8.3577	0.43%
2015-01-06	23.40	23.30	23.45	23.05	24.00	24,440,337	573,629,663	23.471	8.382	8.346	8.400	8.257	8.597	68,228,471	8.4075	-0.21%
2015-01-05	23.45	23.45	23.50	22.75	24.40	33,955,883	809,221,999	23.832	8.400	8.400	8.418	8.149	8.740	94,792,391	8.5368	1.30%
2015-01-02	23.15	23.10	23.15	22.95	23.45	9,329,930	216,461,763	23.201	8.293	8.275	8.293	8.221	8.400	26,045,748	8.3108	0.87%
2014-12-31	22.95	22.85	22.95	22.65	23.15	5,485,372	125,769,190	22.928	8.221	8.185	8.221	8.114	8.293	15,313,150	8.2131	0.88%
2014-12-30	22.75	22.75	22.80	22.60	23.50	15,327,455	352,495,403	22.998	8.149	8.149	8.167	8.096	8.418	42,788,642	8.2381	-2.36%
2014-12-29	23.30	23.30	23.35	23.15	23.60	15,176,202	354,343,291	23.349	8.346	8.346	8.364	8.293	8.454	42,366,399	8.3638	1.08%
2014-12-24	23.05	23.05	23.10	22.60	23.50	4,821,287	111,714,713	23.171	8.257	8.257	8.275	8.096	8.418	13,459,268	8.3002	0.00%
2014-12-23	23.05	23.05	23.15	22.90	23.80	12,528,652	291,410,223	23.260	8.257	8.257	8.293	8.203	8.525	34,975,409	8.3319	-1.71%
2014-12-22	23.45	23.40	23.50	22.25	23.70	38,994,669	910,949,254	23.361	8.400	8.382	8.418	7.970	8.490	108,858,836	8.3682	5.39%
2014-12-19	22.25	22.15	22.30	22.00	23.50	33,457,639	756,326,270	22.605	7.970	7.934	7.988	7.881	8.418	93,401,476	8.0976	-0.45%
2014-12-18	22.35	22.30	22.40	21.85	22.70	14,785,149	329,483,931	22.285	8.006	7.988	8.024	7.827	8.131	41,274,722	7.9827	2.29%
2014-12-17	21.85	21.80	21.90	21.80	22.45	25,639,948	565,559,242	22.058	7.827	7.809	7.845	7.809	8.042	71,577,346	7.9014	-2.67%
2014-12-16	22.45	22.45	22.50	22.05	22.75	12,036,129	269,066,330	22.355	8.042	8.042	8.060	7.899	8.149	33,600,465	8.0078	-0.66%
2014-12-15	22.60	22.60	22.65	22.10	22.85	7,992,704	179,805,866	22.496	8.096	8.096	8.114	7.917	8.185	22,312,703	8.0585	0.22%
2014-12-12	22.55	22.55	22.65	22.20	23.00	12,832,623	289,411,802	22.553	8.078	8.078	8.114	7.952	8.239	35,823,984	8.0787	-0.44%
2014-12-11	22.65	22.60	22.70	22.10	22.95	14,674,029	331,097,750	22.564	8.114	8.096	8.131	7.917	8.221	40,964,515	8.0826	-0.44%
2014-12-10	22.75	22.70	22.80	22.45	23.20	19,351,416	441,246,475	22.802	8.149	8.131	8.167	8.042	8.311	54,022,067	8.1679	-0.22%
2014-12-09	22.80	22.80	23.00	22.75	23.95	33,725,111	785,901,658	23.303	8.167	8.167	8.239	8.149	8.579	94,148,160	8.3475	-2.98%
2014-12-08	23.50	23.35	23.50	22.90	24.15	39,944,764	943,070,135	23.609	8.418	8.364	8.418	8.203	8.651	111,511,154	8.4572	0.21%
2014-12-05	23.45	23.35	23.50	22.85	24.10	30,811,890	726,683,246	23.585	8.400	8.364	8.418	8.185	8.633	86,015,514	8.4483	-1.47%
2014-12-04	23.80	23.90	23.95	22.65	24.20	46,531,863	1,096,504,299	23.565	8.525	8.561	8.579	8.114	8.669	129,899,922	8.4411	6.97%
2014-12-03	22.25	22.30	22.35	22.15	23.10	26,902,467	608,717,391	22.627	7.970	7.988	8.006	7.934	8.275	75,101,836	8.1052	1.14%
2014-12-02	22.00	21.95	22.00	21.10	22.30	20,114,572	440,133,172	21.881	7.881	7.863	7.881	7.558	7.988	56,152,519	7.8382	3.29%
2014-12-01	21.30	21.30	21.40	21.25	22.55	22,242,465	486,560,785	21.875	7.630	7.630	7.666	7.612	8.078	62,092,817	7.8360	-3.40%
2014-11-28	22.05	21.95	22.05	21.45	22.20	20,448,016	446,992,596	21.860	7.899	7.863	7.899	7.684	7.952	57,083,373	7.8305	1.15%
2014-11-27	21.80	21.75	21.80	21.60	22.25	12,148,288	266,201,388	21.913	7.809	7.791	7.809	7.737	7.970	33,913,572	7.8494	-0.46%
2014-11-26	21.90	21.85	21.90	21.30	22.10	15,865,508	344,722,559	21.728	7.845	7.827	7.845	7.630	7.917	44,290,689	7.7832	1.39%
2014-11-25	21.60	21.55	21.65	21.30	21.70	14,353,232	309,290,357	21.548	7.737	7.719	7.755	7.630	7.773	40,068,968	7.7189	0.70%
2014-11-24	21.45	21.35	21.45	20.95	21.75	27,233,841	583,221,247	21.415	7.684	7.648	7.684	7.505	7.791	76,026,911	7.6712	5.41%
2014-11-21	20.35	20.30	20.45	19.94	20.50	23,169,682	470,998,007	20.328	7.290	7.272	7.325	7.143	7.343	64,681,268	7.2818	1.24%
2014-11-20	20.10	20.10	20.15	20.05	20.40	15,959,969	323,069,336	20.242	7.200	7.200	7.218	7.182	7.308	44,554,389	7.2511	-0.74%
2014-11-19	20.25	20.15	20.20	20.15	20.75	18,174,197	369,503,601	20.331	7.254	7.218	7.236	7.218	7.433	50,735,703	7.2829	-1.94%
2014-11-18	20.65	20.60	20.65	20.35	21.05	22,513,990	465,398,573	20.672	7.397	7.379	7.397	7.290	7.540	62,850,816	7.4048	-0.72%
2014-11-17	20.80	20.70	20.80	20.70	21.50	18,919,588	396,557,428	20.960	7.451	7.415	7.451	7.415	7.702	52,816,562	7.5082	-0.72%
2014-11-14	20.95	21.00	21.05	20.85	21.15	18,474,854	387,743,986	20.988	7.505	7.522	7.540	7.469	7.576	51,575,027	7.5181	-0.71%
2014-11-13	21.10	21.00	21.10	20.85	21.40	22,794,172	480,549,646	21.082	7.558	7.522	7.558	7.469	7.666	63,632,981	7.5519	-1.17%
2014-11-12	21.35	21.30	21.40	21.15	21.65	11,878,601	253,967,373	21.380	7.648	7.630	7.666	7.576	7.755	33,160,704	7.6587	0.47%
2014-11-11	21.25	21.20	21.25	21.00	21.50	17,932,452	381,140,056	21.254	7.612	7.594	7.612	7.522	7.702	50,060,839	7.6135	0.24%
2014-11-10	21.20	21.15	21.20	21.10	21.85	21,262,363	454,774,622	21.389	7.594	7.576	7.594	7.558	7.827	59,356,731	7.6617	0.00%
2014-11-07	21.20	21.15	21.25	21.05	21.55	9,433,812	200,940,462	21.300	7.594	7.576	7.612	7.540	7.719	26,335,749	7.6300	-0.24%
2014-11-06	21.25	21.15	21.25	21.05	21.55	7,487,381	158,711,569	21.197	7.612	7.576	7.612	7.540	7.719	20,902,026	7.5931	-0.47%
2014-11-05	21.35	21.30	21.35	21.20	21.65	7,941,064	169,843,272	21.388	7.648	7.630	7.648	7.594	7.755	22,168,543	7.6615	-0.93%
2014-11-04	21.55	21.55	21.65	21.10	21.85	9,368,454	202,367,683	21.601	7.719	7.719	7.755	7.558	7.827	26,153,293	7.7378	1.17%
2014-11-03	21.30	21.30	21.35	21.20	22.10	15,334,800	329,141,758	21.464	7.630	7.630	7.648	7.594	7.917	42,809,146	7.6886	-2.52%
2014-10-31	21.85	21.80	21.85	21.65	22.10	21,210,788	462,153,070	21.789	7.827	7.809	7.827	7.755	7.917	59,212,753	7.8050	1.16%
2014-10-30	21.60	21.60	21.65	21.45	21.85	14,681,505	317,482,716	21.625	7.737	7.737	7.755	7.684	7.827	40,985,386	7.7462	-0.46%
2014-10-29	21.70	21.65	21.70	21.40	21.90	13,838,391	300,170,689	21.691	7.773	7.755	7.773	7.666	7.845	38,631,720	7.7701	2.12%
2014-10-28	21.25	21.20	21.25	20.70	21.35	13,402,485	282,792,336	21.100	7.612	7.594	7.612	7.415	7.648	37,414,830	7.5583	3.16%
2014-10-27	20.60	20.55	20.65	20.50	20.85	16,664,970	344,513,009	20.673	7.379	7.361	7.397	7.343	7.469	46,522,494	7.4053	-1.90%
2014-10-24	21.00	20.95	21.05	20.80	21.30	7,128,735	149,786,697	21.012	7.522	7.505	7.540	7.451	7.630	19,900,818	7.5267	-0.94%
2014-10-23	21.20	21.15	21.25	21.05	21.40	6,589,956	139,788,880	21.212	7.594	7.576	7.612	7.540	7.666	18,396,744	7.5986	-0.24%
2014-10-22	21.25	21.20	21.25	21.05	21.50	14,591,079	310,931,296	21.310	7.612	7.594	7.612	7.540	7.702	40,732,949	7.6334	1.19%
2014-10-21	21.00	20.95	21.00	20.90	21.30	11,677,445	246,212,450	21.084	7.522	7.505	7.522	7.487	7.630	32,599,150	7.5527	0.00%
2014-10-20	21.00	20.95	21.00	20.90	21.25	18,351,919	385,533,138	21.008	7.522	7.505	7.522	7.487	7.612	51,231,838	7.5253	0.96%
2014-10-17	20.80	20.70	20.75	20.35	20.95	38,344,585	795,184,506	20.738	7.451	7.415	7.433	7.290	7.505	107,044,040	7.4286	-0.24%
2014-10-16	20.85	20.80	20.85	20.60	21.05	14,137,000	294,626,812	20.841	7.469	7.451	7.469	7.379	7.540	39,465,327	7.4655	-0.71%
2014-10-15	21.00	20.95	21.05	20.90	21.40	22,435,300	473,155,768	21.090	7.522	7.505	7.540	7.487	7.666	62,631,142	7.5546	-1.87%
2014-10-14	21.40	21.45	21.50	21.40	22.00	11,147,070	241,520,841	21.667	7.666	7.684	7.702	7.666	7.881	31,118,538	7.7613	-1.15%
2014-10-13	21.65	21.65	21.70	21.45	21.90	16,998,851	368,279,246	21.665	7.755	7.755	7.773	7.684	7.845	47,454,567	7.7607	0.23%
2014-10-10	21.60	21.60	21.65	21.35	21.80	18,276,609	394,782,752	21.600	7.737	7.737	7.755	7.648	7.809	51,021,600	7.7376	0.23%
2014-10-09	21.55	21.50	21.55	21.35	21.80	18,540,358	399,153,951	21.529	7.719	7.702	7.719	7.648	7.809	51,757,890	7.7119	-0.23%
2014-10-08	21.60	21.55	21.60	21.50	21.90	14,197,926	307,612,328	21.666	7.737	7.719	7.737	7.702	7.845	39,635,410	7.7610	-1.37%
2014-10-07	21.90	21.85	21.90	21.65	22.05	9,117,099	199,005,900	21.828	7.845	7.827	7.845	7.755	7.899	25,451,602	7.8190	0.23%
2014-10-06	21.85	21.75	21.85	21.60	22.05	11,386,599	248,091,420	21.788	7.827	7.791	7.827	7.737	7.899	31,787,215	7.8048	0.00%
2014-10-03	21.85	21.85	21.95	21.60	22.15	24,185,511	529,022,858	21.874	7.827	7.827	7.863	7.737	7.934	67,517,090	7.8354	0.92%
2014-09-30	21.65	21.65	21.70	21.60	22.05	21,624,419	470,980,184	21.780	7.755	7.755	7.773	7.737	7.899	60,367,459	7.8019	-0.69%
2014-09-29	21.80	21.75	21.80	21.40	22.05	17,572,419	380,585,451	21.658	7.809	7.791	7.809	7.666	7.899	49,055,759	7.7582	0.23%
2014-09-26	21.75	21.75	21.80	21.60	21.95	14,551,124	316,662,085	21.762	7.791	7.791	7.809	7.737	7.863	40,621,410	7.7954	-1.58%
2014-09-25	22.10	22.00	22.10	21.95	22.40	15,960,530	353,017,273	22.118	7.917	7.881	7.917	7.863	8.024	44,555,955	7.9230	-1.34%
2014-09-24	22.40	22.35	22.45	21.80	22.55	23,131,080	515,026,985	22.266	8.024	8.006	8.042	7.809	8.078	64,573,505	7.9758	2.28%
2014-09-23	21.90	21.80	21.90	21.70	22.25	18,333,204	401,558,892	21.903	7.845	7.809	7.845	7.773	7.970	51,179,592	7.8461	-1.35%
2014-09-22	22.20	22.15	22.25	21.90	22.45	21,511,615	475,530,174	22.106	7.952	7.934	7.970	7.845	8.042	60,052,552	7.9186	-0.89%
2014-09-19	22.40	22.50	22.60	22.05	22.60	28,212,081	631,726,454	22.392	8.024	8.060	8.096	7.899	8.096	78,757,799	8.0211	-0.67%
2014-09-18	22.55	22.55	22.60	22.25	22.75	18,234,509	409,493,067	22.457	8.078	8.078	8.096	7.970	8.149	50,904,072	8.0444	-1.10%
2014-09-17	22.80	22.80	22.85	22.60	22.95	20,543,149	467,928,830	22.778	8.167	8.167	8.185	8.096	8.221	57,348,949	8.1593	1.79%
2014-09-16	22.40	22.35	22.40	22.30	23.05	15,488,306	349,686,591	22.577	8.024	8.006	8.024	7.988	8.257	43,237,679	8.0875	-0.67%
2014-09-15	22.55	22.55	22.60	22.15	22.60	11,845,743	265,750,493	22.434	8.078	8.078	8.096	7.934	8.096	33,068,977	8.0362	-0.22%
2014-09-12	22.60	22.65	22.70	22.50	22.85	7,359,679	166,676,904	22.647	8.096	8.114	8.131	8.060	8.185	20,545,529	8.1126	-0.66%
2014-09-11	22.75	22.70	22.75	22.60	23.20	13,195,274	300,789,400	22.795	8.149	8.131	8.149	8.096	8.311	36,836,373	8.1656	-1.09%
2014-09-10	23.00	22.95	23.00	22.85	23.80	18,989,421	437,997,700	23.065	8.239	8.221	8.239	8.185	8.525	53,011,510	8.2623	-3.16%
2014-09-08	23.75	23.75	23.80	23.45	23.80	13,433,850	318,118,405	23.680	8.508	8.508	8.525	8.400	8.525	37,502,390	8.4826	1.28%
2014-09-05	23.45	23.45	23.50	23.10	23.60	22,575,189	527,941,858	23.386	8.400	8.400	8.418	8.275	8.454	63,021,661	8.3771	0.64%
2014-09-04	23.30	23.30	23.35	23.00	23.40	17,636,255	409,828,806	23.238	8.346	8.346	8.364	8.239	8.382	49,233,966	8.3241	0.87%
2014-09-03	23.10	23.00	23.05	22.35	23.15	22,254,076	508,613,527	22.855	8.275	8.239	8.257	8.006	8.293	62,125,231	8.1869	3.59%
2014-09-02	22.30	22.25	22.30	22.05	22.60	15,154,269	337,950,231	22.301	7.988	7.970	7.988	7.899	8.096	42,305,170	7.9884	-0.22%
2014-09-01	22.35	22.30	22.35	22.05	22.65	9,102,307	203,411,232	22.347	8.006	7.988	8.006	7.899	8.114	25,410,308	8.0051	0.00%
2014-08-29	22.35	22.30	22.40	22.20	22.70	12,726,978	284,899,808	22.386	8.006	7.988	8.024	7.952	8.131	35,529,062	8.0188	-0.22%
2014-08-28	22.40	22.45	22.50	22.35	22.95	14,626,993	330,841,547	22.619	8.024	8.042	8.060	8.006	8.221	40,833,208	8.1023	-0.44%
2014-08-27	22.50	22.45	22.50	22.40	22.85	12,557,728	284,331,135	22.642	8.060	8.042	8.060	8.024	8.185	35,056,578	8.1106	0.90%
2014-08-26	22.30	22.25	22.30	22.25	22.75	14,722,184	330,291,988	22.435	7.988	7.970	7.988	7.970	8.149	41,098,947	8.0365	-1.11%
2014-08-25	22.55	22.45	22.50	22.25	23.15	23,039,132	521,315,110	22.627	8.078	8.042	8.060	7.970	8.293	64,316,820	8.1054	-3.01%
2014-08-22	23.25	23.15	23.30	22.95	23.25	9,049,221	209,217,158	23.120	8.328	8.293	8.346	8.221	8.328	25,262,111	8.2819	1.31%
2014-08-21	22.95	22.90	22.95	22.70	23.40	13,641,058	312,465,819	22.906	8.221	8.203	8.221	8.131	8.382	38,080,839	8.2053	-1.50%
2014-08-20	23.30	23.25	23.30	23.20	23.60	4,935,565	114,997,700	23.300	8.346	8.328	8.346	8.311	8.454	13,778,290	8.3463	-0.85%
2014-08-19	23.50	23.40	23.50	23.20	23.85	9,982,727	234,713,719	23.512	8.418	8.382	8.418	8.311	8.543	27,868,118	8.4223	1.08%
2014-08-18	23.25	23.25	23.30	23.10	23.60	8,332,010	193,721,293	23.250	8.328	8.328	8.346	8.275	8.454	23,259,921	8.3285	-0.85%
2014-08-15	23.45	23.50	23.55	23.30	23.70	11,599,890	272,373,055	23.481	8.400	8.418	8.436	8.346	8.490	32,382,645	8.4111	-0.21%
2014-08-14	23.50	23.50	23.55	23.30	24.00	15,398,160	362,788,688	23.561	8.418	8.418	8.436	8.346	8.597	42,986,024	8.4397	-1.88%
2014-08-13	23.95	23.90	24.00	23.50	24.10	18,436,207	439,249,893	23.825	8.579	8.561	8.597	8.418	8.633	51,467,139	8.5346	0.63%
2014-08-12	23.80	23.75	23.85	23.65	23.95	16,522,806	393,162,394	23.795	8.525	8.508	8.543	8.472	8.579	46,125,624	8.5237	1.06%
2014-08-11	23.55	23.50	23.55	23.00	23.60	10,950,865	256,549,344	23.427	8.436	8.418	8.436	8.239	8.454	30,570,805	8.3920	2.61%
2014-08-08	22.95	23.00	23.05	22.85	23.20	11,011,638	253,736,625	23.043	8.221	8.239	8.257	8.185	8.311	30,740,461	8.2542	-1.08%
2014-08-07	23.20	23.15	23.20	23.15	23.75	13,492,089	315,812,964	23.407	8.311	8.293	8.311	8.293	8.508	37,664,972	8.3848	-1.07%
2014-08-06	23.45	23.40	23.50	22.85	23.50	16,824,133	390,013,578	23.182	8.400	8.382	8.418	8.185	8.418	46,966,819	8.3040	0.00%
2014-08-05	23.45	23.40	23.45	23.30	23.90	16,356,737	384,081,723	23.482	8.400	8.382	8.400	8.346	8.561	45,662,020	8.4114	-1.26%
2014-08-04	23.75	23.75	23.80	23.30	24.15	31,535,810	750,820,873	23.809	8.508	8.508	8.525	8.346	8.651	88,036,433	8.5285	1.93%
2014-08-01	23.30	23.25	23.30	22.90	23.40	17,445,072	404,374,919	23.180	8.346	8.328	8.346	8.203	8.382	48,700,253	8.3033	1.30%
2014-07-31	23.00	23.05	23.10	22.80	23.20	12,087,255	277,929,106	22.994	8.239	8.257	8.275	8.167	8.311	33,743,190	8.2366	0.00%
2014-07-30	23.00	23.00	23.05	22.85	23.45	19,234,307	445,459,693	23.160	8.239	8.239	8.257	8.185	8.400	53,695,142	8.2961	0.00%
2014-07-29	23.00	22.95	23.00	22.80	23.10	17,928,796	411,569,128	22.956	8.239	8.221	8.239	8.167	8.275	50,050,633	8.2231	0.66%
2014-07-28	22.85	22.75	22.80	22.50	23.30	29,547,851	675,759,587	22.870	8.185	8.149	8.167	8.060	8.346	82,486,780	8.1923	2.24%
2014-07-25	22.35	22.30	22.35	21.70	22.40	19,686,531	434,504,158	22.071	8.006	7.988	8.006	7.773	8.024	54,957,586	7.9062	2.52%
2014-07-24	21.80	21.75	21.85	21.45	21.95	11,995,396	260,500,975	21.717	7.809	7.791	7.827	7.684	7.863	33,486,753	7.7792	0.93%
2014-07-23	21.60	21.55	21.65	21.30	21.75	16,110,569	347,399,532	21.563	7.737	7.719	7.755	7.630	7.791	44,974,809	7.7243	1.89%
2014-07-22	21.20	21.15	21.20	20.60	21.30	19,460,031	409,298,539	21.033	7.594	7.576	7.594	7.379	7.630	54,325,280	7.5342	2.66%
2014-07-21	20.65	20.60	20.65	20.55	21.05	12,499,309	259,121,058	20.731	7.397	7.379	7.397	7.361	7.540	34,893,494	7.4261	-0.96%
2014-07-18	20.85	20.75	20.85	20.60	20.90	15,379,788	319,617,271	20.782	7.469	7.433	7.469	7.379	7.487	42,934,736	7.4443	-1.42%
2014-07-17	21.15	21.10	21.15	20.70	21.25	19,147,017	401,367,443	20.962	7.576	7.558	7.576	7.415	7.612	53,451,460	7.5090	0.00%
2014-07-16	21.15	21.10	21.15	20.85	21.50	22,118,988	465,690,494	21.054	7.576	7.558	7.576	7.469	7.702	61,748,115	7.5418	-1.86%
2014-07-15	21.55	21.50	21.55	21.25	21.70	11,446,152	245,887,246	21.482	7.719	7.702	7.719	7.612	7.773	31,953,465	7.6952	-0.69%
2014-07-14	21.70	21.65	21.70	21.35	21.75	13,222,926	285,555,106	21.595	7.773	7.755	7.773	7.648	7.791	36,913,567	7.7358	0.23%
2014-07-11	21.65	21.65	21.70	21.50	21.75	9,759,768	210,944,868	21.614	7.755	7.755	7.773	7.702	7.791	27,245,698	7.7423	0.23%
2014-07-10	21.60	21.55	21.65	21.50	21.75	12,288,072	265,331,126	21.593	7.737	7.719	7.755	7.702	7.791	34,303,797	7.7347	-0.46%
2014-07-09	21.70	21.65	21.70	21.50	21.90	20,602,159	446,361,078	21.666	7.773	7.755	7.773	7.702	7.845	57,513,684	7.7610	0.00%
2014-07-08	21.70	21.65	21.75	21.60	21.90	14,447,686	313,186,885	21.677	7.773	7.755	7.791	7.737	7.845	40,332,649	7.7651	-0.23%
2014-07-07	21.75	21.70	21.75	21.60	22.10	11,469,039	249,933,929	21.792	7.791	7.773	7.791	7.737	7.917	32,017,357	7.8062	-0.46%
2014-07-04	21.85	21.85	21.90	21.70	22.20	7,994,456	175,530,677	21.957	7.827	7.827	7.845	7.773	7.952	22,317,594	7.8651	0.00%
2014-07-03	21.85	21.75	21.85	21.70	22.15	10,717,694	235,586,463	21.981	7.827	7.791	7.827	7.773	7.934	29,919,877	7.8739	-0.25%
2014-07-02	23.05	23.00	23.05	22.75	23.20	22,945,597	526,921,953	22.964	7.846	7.829	7.846	7.744	7.897	67,407,775	7.8169	2.90%
2014-06-30	22.40	22.40	22.50	22.20	22.60	11,577,100	259,231,681	22.392	7.625	7.625	7.659	7.557	7.693	34,010,296	7.6222	0.22%
2014-06-27	22.35	22.30	22.40	22.15	22.50	9,021,947	201,345,552	22.317	7.608	7.591	7.625	7.540	7.659	26,503,968	7.5968	0.00%
2014-06-26	22.35	22.30	22.35	22.20	22.50	9,589,540	213,780,091	22.293	7.608	7.591	7.608	7.557	7.659	28,171,398	7.5886	1.36%
2014-06-25	22.05	22.00	22.10	22.00	22.30	8,725,368	192,820,994	22.099	7.506	7.489	7.523	7.489	7.591	25,632,702	7.5225	-0.23%
2014-06-24	22.10	22.10	22.20	22.00	22.30	6,299,444	139,522,109	22.148	7.523	7.523	7.557	7.489	7.591	18,506,012	7.5393	0.68%
2014-06-23	21.95	21.95	22.00	21.85	22.95	15,768,030	351,732,566	22.307	7.472	7.472	7.489	7.438	7.812	46,322,081	7.5932	-2.23%
2014-06-20	22.45	22.45	22.50	22.20	22.55	10,466,547	234,609,387	22.415	7.642	7.642	7.659	7.557	7.676	30,747,801	7.6301	1.35%
2014-06-19	22.15	22.15	22.20	22.00	22.55	14,479,019	321,517,298	22.206	7.540	7.540	7.557	7.489	7.676	42,535,326	7.5588	-0.45%
2014-06-18	22.25	22.20	22.30	22.05	22.50	15,511,350	345,419,095	22.269	7.574	7.557	7.591	7.506	7.659	45,568,027	7.5803	0.91%
2014-06-17	22.05	22.00	22.05	21.90	22.20	10,759,045	236,991,754	22.027	7.506	7.489	7.506	7.455	7.557	31,607,078	7.4981	0.00%
2014-06-16	22.05	22.00	22.05	21.95	22.20	17,619,347	388,571,015	22.054	7.506	7.489	7.506	7.472	7.557	51,760,735	7.5071	-0.45%
2014-06-13	22.15	22.15	22.20	21.90	22.25	9,027,831	199,615,034	22.111	7.540	7.540	7.557	7.455	7.574	26,521,254	7.5266	0.45%
2014-06-12	22.05	22.05	22.10	21.85	22.25	8,570,754	189,505,637	22.111	7.506	7.506	7.523	7.438	7.574	25,178,489	7.5265	-0.23%
2014-06-11	22.10	22.10	22.15	22.00	22.35	7,599,780	168,412,821	22.160	7.523	7.523	7.540	7.489	7.608	22,326,037	7.5433	-0.45%
2014-06-10	22.20	22.15	22.20	21.80	22.25	11,494,338	253,824,241	22.083	7.557	7.540	7.557	7.421	7.574	33,767,164	7.5169	0.68%
2014-06-09	22.05	22.00	22.10	21.60	22.10	15,408,810	338,479,404	21.967	7.506	7.489	7.523	7.353	7.523	45,266,793	7.4774	1.85%
2014-06-06	21.65	21.65	21.75	21.55	22.05	14,548,516	317,437,427	21.819	7.370	7.370	7.404	7.336	7.506	42,739,489	7.4273	0.46%
2014-06-05	21.55	21.50	21.60	21.35	21.60	11,235,992	241,526,729	21.496	7.336	7.319	7.353	7.268	7.353	33,008,216	7.3172	0.23%
2014-06-04	21.50	21.50	21.55	21.40	21.65	10,977,952	235,927,023	21.491	7.319	7.319	7.336	7.285	7.370	32,250,166	7.3155	-0.46%
2014-06-03	21.60	21.50	21.60	21.30	21.65	14,833,014	318,834,282	21.495	7.353	7.319	7.353	7.251	7.370	43,575,265	7.3169	1.65%
2014-05-30	21.25	21.20	21.25	21.15	21.70	16,793,364	358,256,567	21.333	7.233	7.216	7.233	7.199	7.387	49,334,227	7.2618	-0.23%
2014-05-29	21.30	21.30	21.35	21.10	21.50	16,507,006	352,009,281	21.325	7.251	7.251	7.268	7.182	7.319	48,492,987	7.2590	0.71%
2014-05-28	21.15	21.10	21.15	20.85	21.30	10,702,686	226,158,634	21.131	7.199	7.182	7.199	7.097	7.251	31,441,511	7.1930	0.95%
2014-05-27	20.95	20.90	20.95	20.80	21.05	13,181,869	275,954,064	20.934	7.131	7.114	7.131	7.080	7.165	38,724,661	7.1261	-0.24%
2014-05-26	21.00	21.00	21.05	20.95	21.45	8,018,800	169,341,609	21.118	7.148	7.148	7.165	7.131	7.302	23,557,001	7.1886	0.00%
2014-05-23	21.00	21.00	21.05	20.90	21.20	12,402,774	261,007,888	21.044	7.148	7.148	7.165	7.114	7.216	36,435,896	7.1635	0.00%
2014-05-22	21.00	21.00	21.05	20.70	21.15	16,890,050	353,993,496	20.959	7.148	7.148	7.165	7.046	7.199	49,618,264	7.1343	0.24%
2014-05-21	20.95	20.90	20.95	20.65	21.35	20,314,118	424,782,451	20.911	7.131	7.114	7.131	7.029	7.268	59,677,222	7.1180	0.48%
2014-05-20	20.85	20.80	20.85	20.50	21.40	28,292,751	589,490,734	20.835	7.097	7.080	7.097	6.978	7.285	83,116,224	7.0924	-1.88%
2014-05-19	21.25	21.15	21.25	20.50	21.40	29,104,902	609,188,194	20.931	7.233	7.199	7.233	6.978	7.285	85,502,098	7.1248	-0.93%
2014-05-16	21.45	21.40	21.50	21.20	21.60	8,307,919	177,615,230	21.379	7.302	7.285	7.319	7.216	7.353	24,406,353	7.2774	-0.69%
2014-05-15	21.60	21.50	21.55	21.25	21.85	12,519,737	269,971,767	21.564	7.353	7.319	7.336	7.233	7.438	36,779,501	7.3403	-1.14%
2014-05-14	21.85	21.75	21.85	21.40	22.05	14,566,996	317,320,195	21.784	7.438	7.404	7.438	7.285	7.506	42,793,778	7.4151	0.92%
2014-05-13	21.65	21.60	21.65	21.35	21.90	11,690,432	252,790,685	21.624	7.370	7.353	7.370	7.268	7.455	34,343,234	7.3607	0.00%
2014-05-12	21.65	21.65	21.70	20.85	22.00	16,557,698	358,202,490	21.634	7.370	7.370	7.387	7.097	7.489	48,641,906	7.3641	2.85%
2014-05-09	21.05	20.95	21.05	20.80	21.15	12,655,816	265,320,254	20.964	7.165	7.131	7.165	7.080	7.199	37,179,263	7.1362	-0.24%
2014-05-08	21.10	21.15	21.20	20.90	21.40	12,064,075	255,245,368	21.157	7.182	7.199	7.216	7.114	7.285	35,440,893	7.2020	1.44%
2014-05-07	20.80	20.70	20.80	20.55	21.05	19,000,915	393,938,093	20.733	7.080	7.046	7.080	6.995	7.165	55,819,397	7.0574	-1.19%
2014-05-05	21.05	21.00	21.05	20.85	21.80	12,104,522	255,318,938	21.093	7.165	7.148	7.165	7.097	7.421	35,559,715	7.1800	-1.41%
2014-05-02	21.35	21.35	21.40	20.70	21.65	11,950,330	255,286,334	21.362	7.268	7.268	7.285	7.046	7.370	35,106,742	7.2717	1.67%
2014-04-30	21.00	20.95	21.10	20.80	21.30	16,673,551	350,032,693	20.993	7.148	7.131	7.182	7.080	7.251	48,982,250	7.1461	-1.18%
2014-04-29	21.25	21.25	21.30	20.80	21.40	13,934,812	294,290,881	21.119	7.233	7.233	7.251	7.080	7.285	40,936,597	7.1889	1.43%
2014-04-28	20.95	20.90	20.95	20.75	21.40	17,878,710	375,641,232	21.011	7.131	7.114	7.131	7.063	7.285	52,522,671	7.1520	-0.48%
2014-04-25	21.05	21.00	21.15	20.95	21.55	18,811,158	398,344,219	21.176	7.165	7.148	7.199	7.131	7.336	55,261,944	7.2083	-1.86%
2014-04-24	21.45	21.35	21.45	21.05	21.45	11,501,090	244,887,670	21.293	7.302	7.268	7.302	7.165	7.302	33,787,000	7.2480	0.94%
2014-04-23	21.25	21.20	21.35	21.20	21.55	20,028,867	426,903,751	21.314	7.233	7.216	7.268	7.216	7.336	58,839,234	7.2554	-2.30%
2014-04-22	21.75	21.70	21.80	21.50	22.15	13,794,301	299,727,426	21.728	7.404	7.387	7.421	7.319	7.540	40,523,815	7.3963	-1.58%
2014-04-17	22.10	22.00	22.10	21.75	22.15	8,886,138	194,821,084	21.924	7.523	7.489	7.523	7.404	7.540	26,104,999	7.4630	0.45%
2014-04-16	22.00	21.95	22.00	21.80	22.35	9,793,000	215,270,214	21.982	7.489	7.472	7.489	7.421	7.608	28,769,107	7.4827	0.23%
2014-04-15	21.95	21.90	22.05	21.75	22.35	12,650,793	278,242,410	21.994	7.472	7.455	7.506	7.404	7.608	37,164,507	7.4868	-1.57%
2014-04-14	22.30	22.35	22.40	21.95	22.50	16,039,692	356,090,131	22.201	7.591	7.608	7.625	7.472	7.659	47,120,149	7.5571	0.22%
2014-04-11	22.25	22.15	22.30	21.75	23.00	39,310,436	872,483,056	22.195	7.574	7.540	7.591	7.404	7.829	115,483,115	7.5551	-2.41%
2014-04-10	22.80	22.80	22.85	22.30	23.45	28,968,022	662,470,663	22.869	7.761	7.761	7.778	7.591	7.982	85,099,982	7.7846	-0.87%
2014-04-09	23.00	22.95	23.00	22.80	23.30	15,103,241	347,928,565	23.037	7.829	7.812	7.829	7.761	7.931	44,369,116	7.8417	0.88%
2014-04-08	22.80	22.80	22.85	22.65	23.00	14,616,080	334,064,506	22.856	7.761	7.761	7.778	7.710	7.829	42,937,973	7.7802	0.66%
2014-04-07	22.65	22.55	22.65	22.25	22.75	13,307,826	299,543,217	22.509	7.710	7.676	7.710	7.574	7.744	39,094,687	7.6620	-0.22%
2014-04-04	22.70	22.65	22.70	22.50	22.75	11,225,720	254,329,058	22.656	7.727	7.710	7.727	7.659	7.744	32,978,039	7.7121	0.44%
2014-04-03	22.60	22.55	22.65	22.10	22.70	17,498,118	395,197,917	22.585	7.693	7.676	7.710	7.523	7.727	51,404,598	7.6880	2.26%
2014-04-02	22.10	22.05	22.15	22.00	22.45	12,091,783	267,961,984	22.161	7.523	7.506	7.540	7.489	7.642	35,522,291	7.5435	-1.56%
2014-04-01	22.45	22.40	22.45	22.10	22.85	17,234,812	387,674,527	22.494	7.642	7.625	7.642	7.523	7.778	50,631,078	7.6568	0.22%
2014-03-31	22.40	22.30	22.40	22.05	22.45	14,395,571	320,296,851	22.250	7.625	7.591	7.625	7.506	7.642	42,290,179	7.5738	1.36%
2014-03-28	22.10	22.05	22.10	21.70	22.40	17,279,134	382,120,267	22.115	7.523	7.506	7.523	7.387	7.625	50,761,284	7.5278	3.03%
2014-03-27	21.45	21.45	21.55	21.35	21.95	16,100,223	348,218,141	21.628	7.302	7.302	7.336	7.268	7.472	47,297,972	7.3622	-0.69%
2014-03-26	21.60	21.55	21.60	21.20	21.60	17,159,175	368,412,844	21.470	7.353	7.336	7.353	7.216	7.353	50,408,878	7.3085	1.89%
2014-03-25	21.20	21.20	21.30	20.80	21.40	10,919,329	230,952,371	21.151	7.216	7.216	7.251	7.080	7.285	32,077,948	7.1997	-0.47%
2014-03-24	21.30	21.30	21.35	20.70	21.40	17,821,098	376,717,563	21.139	7.251	7.251	7.268	7.046	7.285	52,353,423	7.1957	2.40%
2014-03-21	20.80	20.70	20.90	19.78	20.90	25,054,814	514,876,840	20.550	7.080	7.046	7.114	6.733	7.114	73,604,067	6.9952	5.16%
2014-03-20	19.78	19.80	19.84	19.64	20.15	12,442,380	247,167,868	19.865	6.733	6.740	6.754	6.685	6.859	36,552,248	6.7620	-1.59%
2014-03-19	20.10	20.05	20.10	19.82	20.15	13,440,351	268,280,242	19.961	6.842	6.825	6.842	6.747	6.859	39,484,009	6.7947	1.82%
2014-03-18	19.74	19.74	19.76	19.58	20.35	14,943,723	297,800,525	19.928	6.719	6.719	6.726	6.665	6.927	43,900,497	6.7835	-0.50%
2014-03-17	19.84	19.80	19.84	19.80	20.10	10,104,502	201,161,426	19.908	6.754	6.740	6.754	6.740	6.842	29,684,213	6.7767	0.40%
2014-03-14	19.76	19.74	19.78	19.20	20.20	26,660,210	527,636,390	19.791	6.726	6.719	6.733	6.536	6.876	78,320,273	6.7369	2.07%
2014-03-13	19.36	19.36	19.40	19.30	19.98	14,463,604	283,072,818	19.571	6.590	6.590	6.604	6.570	6.801	42,490,041	6.6621	0.31%
2014-03-12	19.30	19.30	19.34	19.12	19.60	16,635,290	321,231,003	19.310	6.570	6.570	6.583	6.508	6.672	48,869,850	6.5732	-2.72%
2014-03-11	19.84	19.84	19.92	19.64	19.96	19,782,876	392,066,183	19.818	6.754	6.754	6.781	6.685	6.794	58,116,581	6.7462	-0.10%
2014-03-10	19.86	19.86	19.88	19.72	20.45	16,605,103	330,715,497	19.916	6.760	6.760	6.767	6.713	6.961	48,781,169	6.7796	-3.36%
2014-03-07	20.55	20.55	20.60	20.50	20.95	15,536,889	321,472,965	20.691	6.995	6.995	7.012	6.978	7.131	45,643,053	7.0432	0.49%
2014-03-06	20.45	20.45	20.50	19.90	20.75	23,356,053	476,222,550	20.390	6.961	6.961	6.978	6.774	7.063	68,613,580	6.9406	1.74%
2014-03-05	20.10	20.10	20.15	19.94	20.40	13,243,944	266,608,428	20.131	6.842	6.842	6.859	6.788	6.944	38,907,020	6.8525	-1.23%
2014-03-04	20.35	20.30	20.35	20.15	20.65	21,864,849	446,447,196	20.418	6.927	6.910	6.927	6.859	7.029	64,232,838	6.9505	-0.73%
2014-03-03	20.50	20.50	20.55	20.40	21.05	17,805,265	368,465,317	20.694	6.978	6.978	6.995	6.944	7.165	52,306,911	7.0443	-2.84%
2014-02-28	21.10	21.10	21.15	20.95	21.40	15,730,295	332,560,713	21.141	7.182	7.182	7.199	7.131	7.285	46,211,226	7.1965	-0.47%
2014-02-27	21.20	21.20	21.30	20.85	21.35	17,906,390	377,329,194	21.072	7.216	7.216	7.251	7.097	7.268	52,603,988	7.1730	0.24%
2014-02-26	21.15	21.15	21.25	20.80	21.40	10,726,068	226,325,525	21.101	7.199	7.199	7.233	7.080	7.285	31,510,201	7.1826	0.24%
2014-02-25	21.10	21.10	21.20	20.95	21.45	13,720,083	290,608,843	21.181	7.182	7.182	7.216	7.131	7.302	40,305,783	7.2101	0.48%
2014-02-24	21.00	20.95	21.05	20.55	21.20	13,465,922	281,044,239	20.871	7.148	7.131	7.165	6.995	7.216	39,559,129	7.1044	0.00%
2014-02-21	21.00	20.90	20.95	20.80	21.10	11,893,544	249,059,453	20.941	7.148	7.114	7.131	7.080	7.182	34,939,920	7.1282	1.45%
2014-02-20	20.70	20.65	20.70	20.50	21.20	20,147,425	418,392,032	20.767	7.046	7.029	7.046	6.978	7.216	59,187,524	7.0689	-1.90%
2014-02-19	21.10	21.10	21.15	20.80	21.25	9,101,459	191,103,503	20.997	7.182	7.182	7.199	7.080	7.233	26,737,552	7.1474	-0.71%
2014-02-18	21.25	21.15	21.25	21.00	21.40	6,457,127	136,685,983	21.168	7.233	7.199	7.233	7.148	7.285	18,969,241	7.2057	-0.93%
2014-02-17	21.45	21.35	21.40	21.00	21.50	8,896,745	189,372,751	21.286	7.302	7.268	7.285	7.148	7.319	26,136,159	7.2456	2.14%
2014-02-14	21.00	21.00	21.05	20.90	21.20	8,313,561	174,995,231	21.049	7.148	7.148	7.165	7.114	7.216	24,422,927	7.1652	1.20%
2014-02-13	20.75	20.70	20.75	20.65	21.20	9,297,773	193,202,131	20.779	7.063	7.046	7.063	7.029	7.216	27,314,268	7.0733	-2.81%
2014-02-12	21.35	21.30	21.40	20.60	21.45	12,048,245	254,494,281	21.123	7.268	7.251	7.285	7.012	7.302	35,394,389	7.1902	0.95%
2014-02-11	21.15	21.05	21.20	20.85	21.45	15,389,073	326,369,431	21.208	7.199	7.165	7.216	7.097	7.302	45,208,811	7.2192	0.71%
2014-02-10	21.00	20.95	21.00	20.95	21.40	21,658,244	459,543,487	21.218	7.148	7.131	7.148	7.131	7.285	63,625,890	7.2226	-0.24%
2014-02-07	21.05	21.00	21.05	20.85	21.20	21,179,898	444,545,072	20.989	7.165	7.148	7.165	7.097	7.216	62,220,643	7.1447	1.94%
2014-02-06	20.65	20.60	20.65	19.92	20.75	26,681,782	545,967,915	20.462	7.029	7.012	7.029	6.781	7.063	78,383,646	6.9653	5.79%
2014-02-05	19.52	19.50	19.54	19.18	19.56	21,843,254	424,297,676	19.425	6.645	6.638	6.651	6.529	6.658	64,169,398	6.6121	1.77%
2014-02-04	19.18	19.20	19.22	19.12	19.60	24,307,405	468,326,157	19.267	6.529	6.536	6.542	6.508	6.672	71,408,387	6.5584	-4.34%
2014-01-30	20.05	20.00	20.05	19.54	20.05	11,375,794	225,623,849	19.834	6.825	6.808	6.825	6.651	6.825	33,418,915	6.7514	0.25%
2014-01-29	20.00	20.00	20.05	20.00	20.50	14,535,290	293,548,862	20.196	6.808	6.808	6.825	6.808	6.978	42,700,635	6.8746	-1.23%
2014-01-28	20.25	20.20	20.25	20.10	20.65	25,866,593	524,534,086	20.278	6.893	6.876	6.893	6.842	7.029	75,988,847	6.9028	-1.46%
2014-01-27	20.55	20.55	20.60	20.25	20.80	20,996,243	432,642,557	20.606	6.995	6.995	7.012	6.893	7.080	61,681,115	7.0142	-3.29%
2014-01-24	21.25	21.25	21.30	21.20	21.60	14,319,830	305,010,205	21.300	7.233	7.233	7.251	7.216	7.353	42,067,673	7.2505	-1.39%
2014-01-23	21.55	21.55	21.60	21.50	22.15	13,336,121	288,900,394	21.663	7.336	7.336	7.353	7.319	7.540	39,177,810	7.3741	-1.82%
2014-01-22	21.95	21.90	21.95	21.70	22.10	9,785,568	214,661,790	21.937	7.472	7.455	7.472	7.387	7.523	28,747,274	7.4672	1.15%
2014-01-21	21.70	21.65	21.70	21.65	22.05	7,818,770	170,459,992	21.801	7.387	7.370	7.387	7.370	7.506	22,969,369	7.4212	0.00%
2014-01-20	21.70	21.65	21.70	21.65	22.05	11,831,534	257,674,773	21.779	7.387	7.370	7.387	7.370	7.506	34,757,752	7.4134	-1.59%
2014-01-17	22.05	21.95	22.05	21.50	22.40	13,431,063	295,344,695	21.990	7.506	7.472	7.506	7.319	7.625	39,456,723	7.4853	1.61%
2014-01-16	21.70	21.65	21.70	21.60	22.35	16,051,088	349,493,792	21.774	7.387	7.370	7.387	7.353	7.608	47,153,627	7.4118	-2.25%
2014-01-15	22.20	22.20	22.25	22.05	22.70	10,789,375	240,493,834	22.290	7.557	7.557	7.574	7.506	7.727	31,696,179	7.5875	-1.11%
2014-01-14	22.45	22.45	22.50	22.00	22.65	18,305,157	409,353,078	22.363	7.642	7.642	7.659	7.489	7.710	53,775,454	7.6123	1.13%
2014-01-13	22.20	22.15	22.20	22.00	22.65	7,780,035	172,975,948	22.233	7.557	7.540	7.557	7.489	7.710	22,855,576	7.5682	0.00%
2014-01-10	22.20	22.15	22.25	21.80	22.50	14,192,332	314,727,278	22.176	7.557	7.540	7.574	7.421	7.659	41,693,119	7.5487	0.23%
2014-01-09	22.15	22.10	22.15	21.90	22.75	15,452,540	344,133,840	22.270	7.540	7.523	7.540	7.455	7.744	45,395,260	7.5808	0.00%
2014-01-08	22.15	22.10	22.15	21.65	22.40	15,342,948	338,506,982	22.063	7.540	7.523	7.540	7.370	7.625	45,073,309	7.5101	0.45%
2014-01-07	22.05	21.95	22.00	21.95	22.65	16,913,527	375,802,983	22.219	7.506	7.472	7.489	7.472	7.710	49,687,233	7.5634	-1.34%
2014-01-06	22.35	22.30	22.40	21.90	22.65	18,972,925	421,814,312	22.232	7.608	7.591	7.625	7.455	7.710	55,737,170	7.5679	-2.19%
2014-01-03	22.85	22.80	22.85	22.65	23.50	24,059,681	550,868,273	22.896	7.778	7.761	7.778	7.710	7.999	70,680,643	7.7938	-4.39%
2014-01-02	23.90	23.85	23.90	23.60	24.75	11,852,301	282,965,341	23.874	8.136	8.119	8.136	8.033	8.425	34,818,760	8.1268	-2.25%
2013-12-31	24.45	24.45	24.50	24.25	24.70	7,774,133	190,685,987	24.528	8.323	8.323	8.340	8.255	8.408	22,838,238	8.3494	1.03%
2013-12-30	24.20	24.15	24.20	24.10	24.75	7,487,635	182,140,574	24.326	8.238	8.221	8.238	8.204	8.425	21,996,587	8.2804	-1.02%
2013-12-27	24.45	24.35	24.45	24.05	24.80	5,610,513	137,293,953	24.471	8.323	8.289	8.323	8.187	8.442	16,482,125	8.3299	0.62%
2013-12-24	24.30	24.25	24.30	23.80	24.45	7,324,488	177,894,439	24.288	8.272	8.255	8.272	8.102	8.323	21,517,306	8.2675	2.10%
2013-12-23	23.80	23.70	23.75	23.60	24.10	8,151,543	194,530,669	23.864	8.102	8.067	8.084	8.033	8.204	23,946,963	8.1234	0.42%
2013-12-20	23.70	23.60	23.80	23.30	24.05	19,201,683	453,765,446	23.632	8.067	8.033	8.102	7.931	8.187	56,409,198	8.0442	-1.25%
2013-12-19	24.00	23.90	24.00	23.75	24.90	12,167,651	294,407,089	24.196	8.170	8.136	8.170	8.084	8.476	35,745,170	8.2363	-2.04%
2013-12-18	24.50	24.45	24.50	24.00	24.95	13,167,845	323,595,823	24.575	8.340	8.323	8.340	8.170	8.493	38,683,462	8.3652	1.24%
2013-12-17	24.20	24.15	24.20	23.85	24.55	15,338,751	372,475,577	24.283	8.238	8.221	8.238	8.119	8.357	45,060,979	8.2660	1.89%
2013-12-16	23.75	23.75	23.85	23.70	24.20	11,604,033	277,788,446	23.939	8.084	8.084	8.119	8.067	8.238	34,089,418	8.1488	-1.04%
2013-12-13	24.00	24.00	24.05	23.50	24.50	14,591,476	350,553,865	24.025	8.170	8.170	8.187	7.999	8.340	42,865,693	8.1780	0.21%
2013-12-12	23.95	23.95	24.00	23.85	24.65	23,978,903	578,043,946	24.106	8.153	8.153	8.170	8.119	8.391	70,443,340	8.2058	-2.44%
2013-12-11	24.55	24.50	24.55	24.50	25.40	21,483,746	531,478,666	24.739	8.357	8.340	8.357	8.340	8.646	63,113,263	8.4210	-3.91%
2013-12-10	25.55	25.50	25.55	25.25	25.95	10,217,645	260,708,684	25.516	8.697	8.680	8.697	8.595	8.833	30,016,596	8.6855	-0.58%
2013-12-09	25.70	25.65	25.75	25.50	26.20	10,230,057	263,119,776	25.720	8.748	8.731	8.765	8.680	8.918	30,053,059	8.7552	0.98%
2013-12-06	25.45	25.45	25.55	25.45	26.20	15,218,127	393,012,643	25.825	8.663	8.663	8.697	8.663	8.918	44,706,620	8.7909	-2.30%
2013-12-05	26.05	25.95	26.05	25.55	26.20	15,104,273	390,521,351	25.855	8.867	8.833	8.867	8.697	8.918	44,372,148	8.8010	0.77%
2013-12-04	25.85	25.85	25.90	25.65	26.20	16,485,785	427,539,082	25.934	8.799	8.799	8.816	8.731	8.918	48,430,646	8.8279	-1.52%
2013-12-03	26.25	26.20	26.25	26.10	26.75	15,813,519	417,504,253	26.402	8.935	8.918	8.935	8.884	9.106	46,455,715	8.9871	-1.13%
2013-12-02	26.55	26.45	26.60	26.25	26.85	12,315,580	326,807,004	26.536	9.038	9.004	9.055	8.935	9.140	36,179,745	9.0329	0.95%
2013-11-29	26.30	26.25	26.30	26.10	26.65	11,281,926	296,840,385	26.311	8.953	8.935	8.953	8.884	9.072	33,143,157	8.9563	-0.94%
2013-11-28	26.55	26.45	26.50	26.30	27.00	20,088,489	532,924,608	26.529	9.038	9.004	9.021	8.953	9.191	59,014,387	9.0304	1.53%
2013-11-27	26.15	26.05	26.15	25.80	26.40	19,505,732	508,590,792	26.074	8.901	8.867	8.901	8.782	8.987	57,302,409	8.8756	-0.19%
2013-11-26	26.20	26.15	26.25	26.05	26.70	14,033,471	368,889,885	26.286	8.918	8.901	8.935	8.867	9.089	41,226,430	8.9479	-1.13%
2013-11-25	26.50	26.50	26.60	26.50	27.00	14,565,477	388,921,081	26.702	9.021	9.021	9.055	9.021	9.191	42,789,316	9.0892	-0.56%
2013-11-22	26.65	26.65	26.70	26.35	27.00	24,360,591	651,682,365	26.752	9.072	9.072	9.089	8.970	9.191	71,564,633	9.1062	1.91%
2013-11-21	26.15	26.10	26.15	25.75	26.40	22,041,461	575,866,964	26.127	8.901	8.884	8.901	8.765	8.987	64,751,675	8.8935	0.58%
2013-11-20	26.00	25.95	26.05	25.80	26.50	17,555,438	458,485,866	26.116	8.850	8.833	8.867	8.782	9.021	51,572,988	8.8900	0.39%
2013-11-19	25.90	25.90	25.95	25.55	26.50	32,128,866	832,559,199	25.913	8.816	8.816	8.833	8.697	9.021	94,385,662	8.8208	1.17%
2013-11-18	25.60	25.60	25.65	24.90	25.90	41,311,409	1,046,082,219	25.322	8.714	8.714	8.731	8.476	8.816	121,361,416	8.6196	4.49%
2013-11-15	24.50	24.45	24.50	23.90	24.90	34,055,459	833,741,905	24.482	8.340	8.323	8.340	8.136	8.476	100,045,455	8.3336	3.16%
2013-11-14	23.75	23.70	23.75	23.65	23.95	9,646,094	229,077,127	23.748	8.084	8.067	8.084	8.050	8.153	28,337,538	8.0839	0.85%
2013-11-13	23.55	23.50	23.60	23.35	24.05	25,739,774	610,428,411	23.715	8.016	7.999	8.033	7.948	8.187	75,616,289	8.0727	-2.08%
2013-11-12	24.05	24.05	24.15	23.75	24.45	16,727,087	402,747,824	24.078	8.187	8.187	8.221	8.084	8.323	49,139,524	8.1960	0.00%
2013-11-11	24.05	24.00	24.10	23.60	24.40	17,739,396	424,597,885	23.935	8.187	8.170	8.204	8.033	8.306	52,113,406	8.1476	0.84%
2013-11-08	23.85	23.85	23.95	23.75	24.05	18,457,500	441,501,258	23.920	8.119	8.119	8.153	8.084	8.187	54,222,995	8.1423	-0.62%
2013-11-07	24.00	24.00	24.05	23.60	24.10	15,975,305	381,778,726	23.898	8.170	8.170	8.187	8.033	8.204	46,930,998	8.1349	0.42%
2013-11-06	23.90	23.85	23.95	23.75	24.10	11,282,693	269,791,135	23.912	8.136	8.119	8.153	8.084	8.204	33,145,410	8.1396	0.00%
2013-11-05	23.90	23.80	23.90	23.55	24.10	20,831,124	496,797,860	23.849	8.136	8.102	8.136	8.016	8.204	61,196,042	8.1181	0.21%
2013-11-04	23.85	23.85	23.95	23.65	24.00	12,403,046	295,828,765	23.851	8.119	8.119	8.153	8.050	8.170	36,436,695	8.1190	1.27%
2013-11-01	23.55	23.50	23.60	23.50	23.95	12,843,138	304,374,074	23.699	8.016	7.999	8.033	7.999	8.153	37,729,563	8.0673	-0.21%
2013-10-31	23.60	23.60	23.70	23.40	23.85	18,882,596	447,645,838	23.707	8.033	8.033	8.067	7.965	8.119	55,471,809	8.0698	-1.67%
2013-10-30	24.00	23.90	23.95	23.65	24.20	13,210,378	315,531,068	23.885	8.170	8.136	8.153	8.050	8.238	38,808,412	8.1305	1.48%
2013-10-29	23.65	23.65	23.70	23.50	24.05	14,487,575	344,175,791	23.757	8.050	8.050	8.067	7.999	8.187	42,560,461	8.0867	0.64%
2013-10-28	23.50	23.50	23.55	23.25	24.05	17,834,591	420,657,236	23.587	7.999	7.999	8.016	7.914	8.187	52,393,062	8.0289	-0.42%
2013-10-25	23.60	23.55	23.60	23.30	23.90	17,715,274	417,303,409	23.556	8.033	8.016	8.033	7.931	8.136	52,042,542	8.0185	-1.26%
2013-10-24	23.90	23.90	23.95	23.60	24.10	26,104,825	622,487,839	23.846	8.136	8.136	8.153	8.033	8.204	76,688,707	8.1171	-1.85%
2013-10-23	24.35	24.25	24.35	24.20	24.95	20,715,245	508,717,429	24.558	8.289	8.255	8.289	8.238	8.493	60,855,621	8.3594	-1.81%
2013-10-22	24.80	24.75	24.80	24.15	24.80	16,090,235	395,389,649	24.573	8.442	8.425	8.442	8.221	8.442	47,268,630	8.3647	1.43%
2013-10-21	24.45	24.45	24.50	24.35	24.80	21,696,581	533,759,012	24.601	8.323	8.323	8.340	8.289	8.442	63,738,513	8.3742	0.62%
2013-10-18	24.30	24.25	24.35	24.15	24.90	20,774,324	508,209,224	24.463	8.272	8.255	8.289	8.221	8.476	61,029,179	8.3273	-0.41%
2013-10-17	24.40	24.30	24.40	23.45	24.75	45,963,391	1,115,942,853	24.279	8.306	8.272	8.306	7.982	8.425	135,027,644	8.2646	4.72%
2013-10-16	23.30	23.25	23.35	23.10	23.45	15,351,541	356,561,240	23.226	7.931	7.914	7.948	7.863	7.982	45,098,553	7.9063	-0.85%
2013-10-15	23.50	23.50	23.55	23.30	23.90	19,160,818	452,458,629	23.614	7.999	7.999	8.016	7.931	8.136	56,289,148	8.0381	0.00%
2013-10-11	23.50	23.45	23.50	23.45	24.15	19,217,578	455,227,678	23.688	7.999	7.982	7.999	7.982	8.221	56,455,893	8.0634	0.21%
2013-10-10	23.45	23.45	23.50	23.15	23.65	14,284,457	334,410,932	23.411	7.982	7.982	7.999	7.880	8.050	41,963,757	7.9690	0.00%
2013-10-09	23.45	23.35	23.45	23.10	23.65	15,583,099	365,905,917	23.481	7.982	7.948	7.982	7.863	8.050	45,778,806	7.9929	-0.42%
2013-10-08	23.55	23.50	23.55	23.05	23.85	17,288,459	406,438,047	23.509	8.016	7.999	8.016	7.846	8.119	50,788,678	8.0025	1.51%
2013-10-07	23.20	23.15	23.20	23.10	23.70	16,426,700	381,001,126	23.194	7.897	7.880	7.897	7.863	8.067	48,257,070	7.8952	-1.69%
2013-10-04	23.60	23.55	23.60	23.35	23.75	13,344,512	315,060,457	23.610	8.033	8.016	8.033	7.948	8.084	39,202,460	8.0368	-0.84%
2013-10-03	23.80	23.75	23.80	23.55	24.00	18,391,737	437,706,350	23.799	8.102	8.084	8.102	8.016	8.170	54,029,802	8.1012	1.71%
2013-10-02	23.40	23.30	23.35	23.25	24.10	22,070,314	518,563,832	23.496	7.965	7.931	7.948	7.914	8.204	64,836,437	7.9980	-0.85%
2013-09-30	23.60	23.60	23.65	23.25	23.70	22,496,832	528,106,181	23.475	8.033	8.033	8.050	7.914	8.067	66,089,428	7.9908	-1.87%
2013-09-27	24.05	24.00	24.05	23.95	24.40	18,159,508	438,786,634	24.163	8.187	8.170	8.187	8.153	8.306	53,347,578	8.2251	-0.62%
2013-09-26	24.20	24.20	24.25	24.00	24.50	22,516,870	545,427,665	24.223	8.238	8.238	8.255	8.170	8.340	66,148,294	8.2455	-0.41%
2013-09-25	24.30	24.20	24.35	24.10	24.95	22,888,666	557,289,894	24.348	8.272	8.238	8.289	8.204	8.493	67,240,527	8.2880	-1.82%
2013-09-24	24.75	24.70	24.75	24.60	25.65	22,864,026	568,449,122	24.862	8.425	8.408	8.425	8.374	8.731	67,168,142	8.4631	-2.94%
2013-09-23	25.50	25.40	25.45	25.05	25.95	10,985,163	277,967,596	25.304	8.680	8.646	8.663	8.527	8.833	32,271,350	8.6134	-0.78%
2013-09-19	25.70	25.70	25.80	25.40	26.25	24,244,860	625,175,842	25.786	8.748	8.748	8.782	8.646	8.935	71,224,647	8.7775	0.78%
2013-09-18	25.50	25.45	25.55	25.35	25.90	11,158,592	285,329,747	25.570	8.680	8.663	8.697	8.629	8.816	32,780,836	8.7042	0.00%
2013-09-17	25.50	25.45	25.50	25.40	26.15	13,102,802	335,628,015	25.615	8.680	8.663	8.680	8.646	8.901	38,492,384	8.7193	-0.39%
2013-09-16	25.60	25.60	25.70	25.40	25.80	18,259,369	467,509,740	25.604	8.714	8.714	8.748	8.646	8.782	53,640,942	8.7155	1.79%
2013-09-13	25.15	25.10	25.15	24.80	26.05	31,113,799	780,232,983	25.077	8.561	8.544	8.561	8.442	8.867	91,403,678	8.5361	-3.27%
2013-09-12	26.00	25.95	26.00	25.85	27.15	28,661,748	753,742,429	26.298	8.850	8.833	8.850	8.799	9.242	84,200,235	8.9518	-3.70%
2013-09-11	27.00	26.90	26.95	26.80	27.20	22,835,562	615,762,354	26.965	9.191	9.157	9.174	9.123	9.259	67,084,522	9.1789	0.56%
2013-09-10	26.85	26.85	26.90	26.60	26.90	19,293,590	516,012,346	26.745	9.140	9.140	9.157	9.055	9.157	56,679,195	9.1041	1.90%
2013-09-09	26.35	26.30	26.35	25.95	26.55	13,396,398	352,325,625	26.300	8.970	8.953	8.970	8.833	9.038	39,354,887	8.9525	1.54%
2013-09-06	25.95	25.90	25.95	25.65	26.30	17,083,271	442,851,425	25.923	8.833	8.816	8.833	8.731	8.953	50,185,893	8.8242	-0.57%
2013-09-05	26.10	26.10	26.15	25.90	26.35	19,346,172	505,969,169	26.153	8.884	8.884	8.901	8.816	8.970	56,833,666	8.9026	1.16%
2013-09-04	25.80	25.75	25.80	25.15	25.80	13,985,864	357,844,894	25.586	8.782	8.765	8.782	8.561	8.782	41,086,574	8.7095	0.39%
2013-09-03	25.70	25.70	25.75	25.25	26.00	22,924,942	589,536,341	25.716	8.748	8.748	8.765	8.595	8.850	67,347,096	8.7537	1.58%
2013-09-02	25.30	25.25	25.30	24.50	25.30	18,967,830	473,732,260	24.976	8.612	8.595	8.612	8.340	8.612	55,722,203	8.5017	4.98%
2013-08-30	24.10	24.05	24.10	23.95	24.75	16,447,247	397,460,884	24.166	8.204	8.187	8.204	8.153	8.425	48,317,432	8.2260	-1.43%
2013-08-29	24.45	24.45	24.50	24.15	24.80	12,668,891	309,640,001	24.441	8.323	8.323	8.340	8.221	8.442	37,217,674	8.3197	1.24%
2013-08-28	24.15	24.15	24.20	23.95	24.65	17,634,210	427,926,050	24.267	8.221	8.221	8.238	8.153	8.391	51,804,399	8.2604	-2.23%
2013-08-27	24.70	24.65	24.70	24.45	25.35	16,592,244	412,629,435	24.869	8.408	8.391	8.408	8.323	8.629	48,743,393	8.4653	-2.56%
2013-08-26	25.35	25.35	25.45	24.85	25.70	30,721,479	776,558,745	25.277	8.629	8.629	8.663	8.459	8.748	90,251,151	8.6044	3.68%
2013-08-23	24.45	24.50	24.55	24.10	25.00	24,268,505	598,261,566	24.652	8.323	8.340	8.357	8.204	8.510	71,294,110	8.3915	1.24%
2013-08-22	24.15	24.05	24.15	23.05	24.40	18,463,740	443,833,200	24.038	8.221	8.187	8.221	7.846	8.306	54,241,327	8.1826	2.33%
2013-08-21	23.60	23.60	23.65	23.15	23.90	14,517,606	342,086,691	23.564	8.033	8.033	8.050	7.880	8.136	42,648,684	8.0210	-0.84%
2013-08-20	23.80	23.80	23.85	23.60	25.15	27,231,608	658,202,778	24.171	8.102	8.102	8.119	8.033	8.561	79,998,881	8.2276	-4.23%
2013-08-19	24.85	24.85	24.90	24.35	25.05	14,054,813	348,265,793	24.779	8.459	8.459	8.476	8.289	8.527	41,289,127	8.4348	0.00%
2013-08-16	24.85	24.85	24.90	24.10	25.20	20,987,307	516,641,851	24.617	8.459	8.459	8.476	8.204	8.578	61,654,864	8.3796	-0.80%
2013-08-15	25.05	25.00	25.05	24.75	25.65	27,626,654	695,354,214	25.170	8.527	8.510	8.527	8.425	8.731	81,159,417	8.5678	-2.15%
2013-08-13	25.60	25.60	25.65	24.40	25.65	40,855,146	1,029,232,650	25.192	8.714	8.714	8.731	8.306	8.731	120,021,042	8.5754	4.49%
2013-08-12	24.50	24.45	24.55	23.40	24.85	35,772,587	873,618,365	24.421	8.340	8.323	8.357	7.965	8.459	105,089,899	8.3131	4.93%
2013-08-09	23.35	23.25	23.30	22.15	23.40	27,833,957	640,083,062	22.996	7.948	7.914	7.931	7.540	7.965	81,768,415	7.8280	6.14%
2013-08-08	22.00	22.00	22.10	21.60	22.45	18,344,332	406,489,177	22.159	7.489	7.489	7.523	7.353	7.642	53,890,539	7.5429	1.62%
2013-08-07	21.65	21.60	21.65	21.60	22.60	16,283,365	358,053,763	21.989	7.370	7.353	7.370	7.353	7.693	47,835,992	7.4850	-2.04%
2013-08-06	22.10	22.10	22.15	21.75	22.50	15,109,776	332,864,706	22.030	7.523	7.523	7.540	7.404	7.659	44,388,314	7.4989	-1.56%
2013-08-05	22.45	22.45	22.50	22.25	22.75	6,392,214	143,475,364	22.445	7.642	7.642	7.659	7.574	7.744	18,778,545	7.6404	-0.44%
2013-08-02	22.55	22.50	22.55	22.20	22.90	10,520,518	236,259,275	22.457	7.676	7.659	7.676	7.557	7.795	30,906,352	7.6444	0.00%
2013-08-01	22.55	22.50	22.55	22.25	22.85	8,546,914	192,770,217	22.554	7.676	7.659	7.676	7.574	7.778	25,108,453	7.6775	0.67%
2013-07-31	22.40	22.35	22.40	22.30	23.05	15,786,126	356,751,873	22.599	7.625	7.608	7.625	7.591	7.846	46,375,242	7.6927	-1.75%
2013-07-30	22.80	22.80	22.85	22.30	23.20	17,759,751	403,628,257	22.727	7.761	7.761	7.778	7.591	7.897	52,173,203	7.7363	-1.08%
2013-07-29	23.05	23.00	23.05	22.35	23.15	16,792,260	381,123,271	22.696	7.846	7.829	7.846	7.608	7.880	49,330,984	7.7258	1.32%
2013-07-26	22.75	22.75	22.80	22.45	23.15	13,458,243	306,122,025	22.746	7.744	7.744	7.761	7.642	7.880	39,536,570	7.7428	-1.52%
2013-07-25	23.10	23.00	23.10	22.90	23.70	15,973,710	368,196,051	23.050	7.863	7.829	7.863	7.795	8.067	46,926,312	7.8463	-1.28%
2013-07-24	23.40	23.35	23.40	22.70	23.40	27,380,042	631,136,786	23.051	7.965	7.948	7.965	7.727	7.965	80,434,939	7.8466	0.21%
2013-07-23	23.35	23.35	23.40	22.85	23.50	32,231,838	750,719,853	23.291	7.948	7.948	7.965	7.778	7.999	94,688,165	7.9283	4.47%
2013-07-22	22.35	22.25	22.30	22.05	23.25	22,894,412	510,499,090	22.298	7.608	7.574	7.591	7.506	7.914	67,257,407	7.5902	-3.04%
2013-07-19	23.05	23.05	23.10	22.00	23.15	40,799,395	932,949,073	22.867	7.846	7.846	7.863	7.489	7.880	119,857,262	7.7838	3.13%
2013-07-18	22.35	22.25	22.30	22.00	22.45	26,260,382	584,916,949	22.274	7.608	7.574	7.591	7.489	7.642	77,145,690	7.5820	2.52%
2013-07-17	21.80	21.75	21.85	20.75	22.20	23,052,262	502,143,837	21.783	7.421	7.404	7.438	7.063	7.557	67,721,127	7.4149	5.31%
2013-07-16	20.70	20.65	20.70	20.35	21.10	10,775,421	224,467,206	20.831	7.046	7.029	7.046	6.927	7.182	31,655,186	7.0910	-0.72%
2013-07-15	20.85	20.75	20.85	20.65	21.40	14,925,894	312,502,495	20.937	7.097	7.063	7.097	7.029	7.285	43,848,120	7.1269	0.72%
2013-07-12	20.70	20.60	20.75	20.60	21.25	17,960,893	374,931,741	20.875	7.046	7.012	7.063	7.012	7.233	52,764,102	7.1058	-1.19%
2013-07-11	20.95	20.90	21.00	20.20	21.35	22,757,193	475,677,088	20.902	7.131	7.114	7.148	6.876	7.268	66,854,296	7.1151	3.71%
2013-07-10	20.20	20.15	20.20	19.10	20.30	20,097,175	397,068,805	19.757	6.876	6.859	6.876	6.502	6.910	59,039,904	6.7254	4.02%
2013-07-09	19.42	19.42	19.44	19.14	20.40	20,032,437	392,937,212	19.615	6.611	6.611	6.617	6.515	6.944	58,849,722	6.6770	-2.80%
2013-07-08	19.98	19.96	20.00	19.72	20.20	28,385,063	565,263,728	19.914	6.801	6.794	6.808	6.713	6.876	83,387,411	6.7788	-2.54%
2013-07-05	20.50	20.50	20.55	19.96	20.70	34,260,354	701,546,678	20.477	6.978	6.978	6.995	6.794	7.046	100,647,380	6.9703	6.66%
2013-07-04	19.22	19.20	19.22	18.36	19.48	32,684,883	623,485,556	19.076	6.542	6.536	6.542	6.250	6.631	96,019,085	6.4934	5.49%
2013-07-03	18.22	18.20	18.22	18.10	19.80	34,701,065	643,922,859	18.556	6.202	6.195	6.202	6.161	6.740	101,942,066	6.3166	-6.85%
2013-07-02	19.56	19.52	19.56	19.38	20.45	36,261,600	714,958,749	19.717	6.658	6.645	6.658	6.597	6.961	106,526,483	6.7116	-1.21%
2013-06-28	19.80	19.70	19.78	19.42	19.90	44,829,245	879,140,268	19.611	6.740	6.706	6.733	6.611	6.774	131,695,839	6.6755	-1.74%
2013-06-27	20.15	20.10	20.15	19.88	21.30	33,635,536	684,540,487	20.352	6.859	6.842	6.859	6.767	7.251	98,811,839	6.9277	-3.09%
2013-06-26	22.00	21.95	22.00	21.30	22.15	22,479,557	489,762,838	21.787	7.077	7.061	7.077	6.852	7.126	69,877,225	7.0089	2.09%
2013-06-25	21.55	21.55	21.60	20.90	22.15	34,561,737	742,303,255	21.478	6.933	6.933	6.949	6.724	7.126	107,434,425	6.9094	-2.05%
2013-06-24	22.00	22.00	22.05	21.55	22.35	22,937,817	503,148,576	21.935	7.077	7.077	7.094	6.933	7.190	71,301,717	7.0566	-2.87%
2013-06-21	22.65	22.35	22.40	21.35	23.20	54,593,763	1,239,861,877	22.711	7.287	7.190	7.206	6.868	7.463	169,703,553	7.3060	2.26%
2013-06-20	22.15	22.10	22.15	22.05	22.80	19,392,103	431,039,330	22.228	7.126	7.110	7.126	7.094	7.335	60,279,940	7.1506	-3.70%
2013-06-19	23.00	23.00	23.10	23.00	23.60	17,272,072	399,535,872	23.132	7.399	7.399	7.431	7.399	7.592	53,689,869	7.4416	-2.34%
2013-06-18	23.55	23.45	23.50	23.35	23.95	18,072,355	425,570,028	23.548	7.576	7.544	7.560	7.512	7.705	56,177,532	7.5754	-0.42%
2013-06-17	23.65	23.60	23.65	23.40	23.90	16,083,339	381,167,194	23.700	7.608	7.592	7.608	7.528	7.689	49,994,718	7.6241	1.28%
2013-06-14	23.35	23.30	23.45	23.25	24.20	24,781,729	584,643,276	23.592	7.512	7.496	7.544	7.480	7.785	77,033,478	7.5895	-2.10%
2013-06-13	23.85	23.85	23.90	23.45	23.95	30,430,227	719,782,206	23.654	7.673	7.673	7.689	7.544	7.705	94,591,714	7.6094	-3.05%
2013-06-11	24.60	24.50	24.60	24.35	25.25	16,566,665	408,743,610	24.673	7.914	7.882	7.914	7.833	8.123	51,497,126	7.9372	-2.19%
2013-06-10	25.15	25.00	25.05	24.80	25.25	14,941,478	374,222,547	25.046	8.091	8.043	8.059	7.978	8.123	46,445,267	8.0573	0.40%
2013-06-07	25.05	25.00	25.05	25.00	25.40	13,365,813	335,635,972	25.112	8.059	8.043	8.059	8.043	8.171	41,547,346	8.0784	-0.99%
2013-06-06	25.30	25.20	25.30	25.05	25.40	12,779,797	322,851,616	25.263	8.139	8.107	8.139	8.059	8.171	39,725,727	8.1270	-1.75%
2013-06-05	25.75	25.65	25.70	25.30	25.90	8,991,394	230,818,764	25.671	8.284	8.252	8.268	8.139	8.332	27,949,557	8.2584	-0.19%
2013-06-04	25.80	25.70	25.75	25.65	26.05	15,026,496	388,198,420	25.834	8.300	8.268	8.284	8.252	8.380	46,709,544	8.3109	0.78%
2013-06-03	25.60	25.60	25.65	25.45	26.10	15,004,230	386,488,906	25.759	8.236	8.236	8.252	8.187	8.396	46,640,330	8.2866	0.59%
2013-05-31	25.45	25.45	25.55	25.25	25.75	19,833,483	504,270,413	25.425	8.187	8.187	8.219	8.123	8.284	61,651,961	8.1793	-0.59%
2013-05-30	25.60	25.60	25.65	25.20	26.00	14,946,016	382,573,713	25.597	8.236	8.236	8.252	8.107	8.364	46,459,373	8.2346	-0.19%
2013-05-29	25.65	25.60	25.65	25.60	26.35	18,765,601	485,639,517	25.879	8.252	8.236	8.252	8.236	8.477	58,332,472	8.3254	-2.66%
2013-05-28	26.35	26.35	26.40	25.85	26.50	10,984,932	287,542,019	26.176	8.477	8.477	8.493	8.316	8.525	34,146,428	8.4209	1.15%
2013-05-27	26.05	26.00	26.10	25.90	26.40	6,090,487	158,795,934	26.073	8.380	8.364	8.396	8.332	8.493	18,932,149	8.3876	0.19%
2013-05-24	26.00	26.00	26.10	25.65	26.30	12,001,412	312,714,890	26.057	8.364	8.364	8.396	8.252	8.461	37,306,134	8.3824	0.39%
2013-05-23	25.90	25.85	25.90	25.80	27.05	30,067,188	789,097,167	26.244	8.332	8.316	8.332	8.300	8.702	93,463,215	8.4429	-3.72%
2013-05-22	26.90	26.85	26.90	26.80	27.45	11,416,815	308,192,695	26.995	8.654	8.638	8.654	8.622	8.831	35,488,927	8.6842	-0.55%
2013-05-21	27.05	27.00	27.05	26.75	27.30	20,155,388	544,161,147	26.998	8.702	8.686	8.702	8.605	8.782	62,652,595	8.6854	-0.92%
2013-05-20	27.30	27.25	27.30	27.15	27.70	28,334,467	776,408,506	27.402	8.782	8.766	8.782	8.734	8.911	88,077,089	8.8151	3.21%
2013-05-16	26.45	26.40	26.45	26.15	26.60	18,231,069	481,587,640	26.416	8.509	8.493	8.509	8.412	8.557	56,670,891	8.4980	-1.49%
2013-05-15	26.85	26.80	26.85	26.50	27.40	23,320,900	624,609,589	26.783	8.638	8.622	8.638	8.525	8.815	72,492,522	8.6162	-1.29%
2013-05-14	27.20	27.15	27.20	27.05	27.90	13,163,590	359,132,613	27.282	8.750	8.734	8.750	8.702	8.975	40,918,740	8.7767	-1.81%
2013-05-13	27.70	27.60	27.70	27.40	27.90	11,306,054	313,463,188	27.725	8.911	8.879	8.911	8.815	8.975	35,144,629	8.9192	-1.25%
2013-05-10	28.05	28.05	28.10	27.45	28.20	19,486,766	544,647,086	27.950	9.024	9.024	9.040	8.831	9.072	60,574,198	8.9914	1.63%
2013-05-09	27.60	27.60	27.65	27.40	27.95	12,447,760	344,552,615	27.680	8.879	8.879	8.895	8.815	8.992	38,693,598	8.9046	0.00%
2013-05-08	27.60	27.55	27.60	27.10	27.80	18,619,830	513,687,975	27.588	8.879	8.863	8.879	8.718	8.943	57,879,346	8.8752	1.47%
2013-05-07	27.20	27.20	27.25	26.90	27.40	12,266,861	333,240,953	27.166	8.750	8.750	8.766	8.654	8.815	38,131,277	8.7393	0.74%
2013-05-06	27.00	26.95	27.00	26.90	27.40	11,204,844	303,474,586	27.084	8.686	8.670	8.686	8.654	8.815	34,830,020	8.7130	1.12%
2013-05-03	26.70	26.65	26.70	26.30	27.35	14,533,822	388,924,827	26.760	8.589	8.573	8.589	8.461	8.799	45,178,077	8.6087	-1.11%
2013-05-02	27.00	26.95	27.00	26.80	27.25	9,454,244	255,030,043	26.975	8.686	8.670	8.686	8.622	8.766	29,388,317	8.6779	-1.64%
2013-04-30	27.45	27.35	27.45	27.15	27.55	20,268,046	554,346,200	27.351	8.831	8.799	8.831	8.734	8.863	63,002,790	8.7988	2.23%
2013-04-29	26.85	26.80	26.90	26.60	27.00	19,667,909	527,605,751	26.826	8.638	8.622	8.654	8.557	8.686	61,137,277	8.6299	-0.74%
2013-04-26	27.05	27.05	27.10	26.90	27.80	32,622,194	886,546,395	27.176	8.702	8.702	8.718	8.654	8.943	101,405,397	8.7426	0.74%
2013-04-25	26.85	26.85	26.90	26.00	27.00	29,739,466	793,840,873	26.693	8.638	8.638	8.654	8.364	8.686	92,444,498	8.5872	3.87%
2013-04-24	25.85	25.85	25.90	25.55	26.05	17,427,386	450,752,705	25.865	8.316	8.316	8.332	8.219	8.380	54,172,659	8.3207	1.57%
2013-04-23	25.45	25.45	25.50	25.35	26.35	20,656,368	530,156,646	25.666	8.187	8.187	8.203	8.155	8.477	64,209,881	8.2566	-2.68%
2013-04-22	26.15	26.10	26.20	25.90	26.40	16,675,310	435,909,486	26.141	8.412	8.396	8.429	8.332	8.493	51,834,847	8.4096	0.19%
2013-04-19	26.10	26.05	26.10	24.90	26.25	29,062,115	750,764,789	25.833	8.396	8.380	8.396	8.010	8.445	90,338,967	8.3105	2.96%
2013-04-18	25.35	25.35	25.40	25.35	25.85	19,349,282	494,237,079	25.543	8.155	8.155	8.171	8.155	8.316	60,146,832	8.2172	-1.17%
2013-04-17	25.65	25.65	25.70	25.65	26.50	27,872,372	723,289,684	25.950	8.252	8.252	8.268	8.252	8.525	86,640,676	8.3482	-1.16%
2013-04-16	25.95	25.90	25.95	25.80	26.25	31,987,746	833,381,719	26.053	8.348	8.332	8.348	8.300	8.445	99,433,229	8.3813	-2.63%
2013-04-15	26.65	26.60	26.65	26.50	27.40	18,683,309	501,671,307	26.851	8.573	8.557	8.573	8.525	8.815	58,076,669	8.6381	-2.38%
2013-04-12	27.30	27.25	27.35	27.15	27.70	12,806,645	349,658,785	27.303	8.782	8.766	8.799	8.734	8.911	39,809,184	8.7834	-0.91%
2013-04-11	27.55	27.50	27.55	27.45	28.15	22,572,098	626,752,655	27.767	8.863	8.847	8.863	8.831	9.056	70,164,887	8.9326	1.10%
2013-04-10	27.25	27.20	27.25	26.65	27.30	19,229,800	520,714,244	27.079	8.766	8.750	8.766	8.573	8.782	59,775,425	8.7112	0.18%
2013-04-09	27.20	27.20	27.25	26.80	27.65	19,695,937	536,829,942	27.256	8.750	8.750	8.766	8.622	8.895	61,224,402	8.7682	1.49%
2013-04-08	26.80	26.80	26.85	26.60	27.35	36,956,502	1,002,708,426	27.132	8.622	8.622	8.638	8.557	8.799	114,878,501	8.7284	-2.01%
2013-04-05	27.35	27.30	27.35	27.30	28.70	16,930,484	469,037,059	27.704	8.799	8.782	8.799	8.782	9.233	52,628,050	8.9123	-2.84%
2013-04-03	28.15	28.15	28.20	28.00	28.40	12,206,269	344,290,843	28.206	9.056	9.056	9.072	9.008	9.136	37,942,928	9.0739	-0.18%
2013-04-02	28.20	28.25	28.30	27.90	28.85	21,349,267	605,274,231	28.351	9.072	9.088	9.104	8.975	9.281	66,363,743	9.1206	0.00%
2013-03-28	28.20	28.20	28.25	27.85	28.70	22,147,703	624,830,855	28.212	9.072	9.072	9.088	8.959	9.233	68,845,664	9.0758	-1.40%
2013-03-27	28.60	28.55	28.60	28.50	29.10	18,471,694	531,065,148	28.750	9.201	9.185	9.201	9.168	9.361	57,418,868	9.2490	0.70%
2013-03-26	28.40	28.40	28.45	28.35	28.75	13,842,123	394,279,332	28.484	9.136	9.136	9.152	9.120	9.249	43,027,945	9.1633	-1.22%
2013-03-25	28.75	28.70	28.75	28.50	29.15	19,850,563	572,592,977	28.845	9.249	9.233	9.249	9.168	9.378	61,705,053	9.2795	1.41%
2013-03-22	28.35	28.30	28.35	28.20	28.75	12,148,083	345,123,233	28.410	9.120	9.104	9.120	9.072	9.249	37,762,058	9.1394	-0.70%
2013-03-21	28.55	28.60	28.70	28.25	29.50	15,890,476	456,626,947	28.736	9.185	9.201	9.233	9.088	9.490	49,395,207	9.2444	-0.70%
2013-03-20	28.75	28.70	28.75	28.05	29.20	17,371,028	496,246,435	28.567	9.249	9.233	9.249	9.024	9.394	53,997,472	9.1902	1.41%
2013-03-19	28.35	28.30	28.40	28.15	28.95	19,594,658	557,325,056	28.443	9.120	9.104	9.136	9.056	9.313	60,909,578	9.1500	-1.22%
2013-03-18	28.70	28.65	28.75	28.45	29.00	18,987,486	546,624,028	28.789	9.233	9.217	9.249	9.152	9.329	59,022,197	9.2613	-1.71%
2013-03-15	29.20	28.95	29.15	28.65	29.45	23,835,482	694,205,777	29.125	9.394	9.313	9.378	9.217	9.474	74,092,089	9.3695	1.39%
2013-03-14	28.80	28.80	28.85	28.50	29.00	18,170,588	521,944,465	28.725	9.265	9.265	9.281	9.168	9.329	56,482,887	9.2408	-0.69%
2013-03-13	29.00	28.95	29.10	28.65	29.75	16,881,389	492,170,693	29.155	9.329	9.313	9.361	9.217	9.571	52,475,439	9.3791	-2.19%
2013-03-12	29.65	29.55	29.60	29.55	29.95	17,997,848	534,549,097	29.701	9.538	9.506	9.522	9.506	9.635	55,945,928	9.5547	-0.17%
2013-03-11	29.70	29.70	29.75	29.35	30.05	15,820,840	471,322,322	29.791	9.555	9.555	9.571	9.442	9.667	49,178,745	9.5839	0.51%
2013-03-08	29.55	29.45	29.60	28.75	29.90	28,702,551	848,171,639	29.550	9.506	9.474	9.522	9.249	9.619	89,221,270	9.5064	3.87%
2013-03-07	28.45	28.40	28.50	28.20	28.80	16,853,038	480,702,581	28.523	9.152	9.136	9.168	9.072	9.265	52,387,311	9.1759	-0.52%
2013-03-06	28.60	28.55	28.60	28.35	28.85	16,179,813	462,764,827	28.601	9.201	9.185	9.201	9.120	9.281	50,294,605	9.2011	0.53%
2013-03-05	28.45	28.35	28.40	28.30	28.90	14,997,797	427,803,339	28.524	9.152	9.120	9.136	9.104	9.297	46,620,333	9.1763	-0.35%
2013-03-04	28.55	28.55	28.60	28.10	28.75	17,196,898	488,313,616	28.395	9.185	9.185	9.201	9.040	9.249	53,456,192	9.1348	-1.55%
2013-03-01	29.00	28.90	29.00	28.75	29.80	18,141,164	528,796,112	29.149	9.329	9.297	9.329	9.249	9.587	56,391,423	9.3772	-1.36%
2013-02-28	29.40	29.35	29.40	28.90	29.85	37,458,603	1,103,178,085	29.451	9.458	9.442	9.458	9.297	9.603	116,439,272	9.4743	3.70%
2013-02-27	28.35	28.35	28.50	27.70	28.55	24,516,418	689,209,848	28.112	9.120	9.120	9.168	8.911	9.185	76,208,765	9.0437	1.25%
2013-02-26	28.00	27.90	27.95	27.85	28.45	21,449,989	602,394,401	28.084	9.008	8.975	8.992	8.959	9.152	66,676,835	9.0345	-1.93%
2013-02-25	28.55	28.50	28.55	28.45	29.25	17,225,720	494,582,583	28.712	9.185	9.168	9.185	9.152	9.410	53,545,785	9.2366	-0.87%
2013-02-22	28.80	28.80	28.90	28.70	29.35	30,331,695	877,757,492	28.939	9.265	9.265	9.297	9.233	9.442	94,285,430	9.3096	-1.87%
2013-02-21	29.35	29.25	29.35	29.25	29.65	18,424,937	542,568,901	29.448	9.442	9.410	9.442	9.410	9.538	57,273,525	9.4733	-2.17%
2013-02-20	30.00	29.95	30.05	29.50	30.05	16,382,171	488,505,415	29.819	9.651	9.635	9.667	9.490	9.667	50,923,631	9.5929	0.84%
2013-02-19	29.75	29.70	29.75	29.50	30.25	23,848,662	711,098,947	29.817	9.571	9.555	9.571	9.490	9.731	74,133,059	9.5922	-1.65%
2013-02-18	30.25	30.20	30.25	29.85	31.25	20,487,902	621,701,713	30.345	9.731	9.715	9.731	9.603	10.05	63,686,208	9.7620	-1.79%
2013-02-15	30.80	30.75	30.80	30.65	30.90	13,265,377	408,637,985	30.805	9.908	9.892	9.908	9.860	9.941	41,235,143	9.9099	-0.32%
2013-02-14	30.90	30.85	30.90	30.55	31.25	16,779,539	518,355,026	30.892	9.941	9.924	9.941	9.828	10.05	52,158,841	9.9380	0.49%
2013-02-08	30.75	30.70	30.75	30.50	30.95	21,457,789	659,609,295	30.740	9.892	9.876	9.892	9.812	9.957	66,701,081	9.8890	0.00%
2013-02-07	30.75	30.75	30.80	30.60	31.75	36,184,268	1,118,876,797	30.922	9.892	9.892	9.908	9.844	10.21	112,478,028	9.9475	-3.00%
2013-02-06	31.70	31.55	31.70	31.50	31.95	18,422,422	584,149,230	31.709	10.20	10.15	10.20	10.13	10.28	57,265,707	10.201	0.48%
2013-02-05	31.55	31.50	31.55	31.50	32.40	28,626,187	915,049,792	31.965	10.15	10.13	10.15	10.13	10.42	88,983,894	10.283	-2.92%
2013-02-04	32.50	32.45	32.50	32.30	33.40	24,780,450	812,057,571	32.770	10.46	10.44	10.46	10.39	10.74	77,029,502	10.542	-2.55%
2013-02-01	33.35	33.25	33.35	33.00	33.55	9,167,572	305,399,004	33.313	10.73	10.70	10.73	10.62	10.79	28,497,203	10.717	0.00%
2013-01-31	33.35	33.20	33.40	32.90	33.55	13,651,799	454,248,199	33.274	10.73	10.68	10.74	10.58	10.79	42,436,327	10.704	-0.45%
2013-01-30	33.50	33.45	33.50	33.15	33.55	20,074,866	669,809,430	33.366	10.78	10.76	10.78	10.66	10.79	62,402,295	10.734	1.82%
2013-01-29	32.90	32.90	32.95	32.60	33.20	13,033,504	429,324,557	32.940	10.58	10.58	10.60	10.49	10.68	40,514,370	10.597	0.92%
2013-01-28	32.60	32.65	32.70	32.30	32.95	10,098,765	330,217,905	32.699	10.49	10.50	10.52	10.39	10.60	31,391,796	10.519	0.77%
2013-01-25	32.35	32.30	32.35	32.25	32.85	10,974,480	355,446,992	32.389	10.41	10.39	10.41	10.37	10.57	34,113,938	10.419	-0.77%
2013-01-24	32.60	32.60	32.65	32.30	33.25	17,893,548	584,748,082	32.679	10.49	10.49	10.50	10.39	10.70	55,621,714	10.513	-1.36%
2013-01-23	33.05	32.90	33.05	32.60	33.25	13,473,276	442,875,844	32.871	10.63	10.58	10.63	10.49	10.70	41,881,392	10.575	0.00%
2013-01-22	33.05	32.95	33.05	32.75	33.50	11,678,919	386,402,308	33.085	10.63	10.60	10.63	10.54	10.78	36,303,672	10.644	-0.30%
2013-01-21	33.15	33.10	33.15	32.55	33.25	9,910,296	327,699,041	33.067	10.66	10.65	10.66	10.47	10.70	30,805,945	10.638	1.53%
2013-01-18	32.65	32.65	32.70	32.60	33.20	21,830,012	717,829,325	32.883	10.50	10.50	10.52	10.49	10.68	67,858,129	10.578	1.08%
2013-01-17	32.30	32.25	32.30	32.10	32.90	14,134,678	457,732,652	32.384	10.39	10.37	10.39	10.33	10.58	43,937,346	10.418	-0.62%
2013-01-16	32.50	32.40	32.45	32.30	32.85	17,156,864	558,495,203	32.552	10.46	10.42	10.44	10.39	10.57	53,331,747	10.472	-0.91%
2013-01-15	32.80	32.75	32.80	32.65	33.35	19,933,439	655,537,205	32.886	10.55	10.54	10.55	10.50	10.73	61,962,672	10.580	-1.20%
2013-01-14	33.20	33.05	33.20	32.35	33.30	27,684,944	913,192,307	32.985	10.68	10.63	10.68	10.41	10.71	86,058,060	10.611	-0.15%
2013-01-11	33.25	33.20	33.40	33.10	34.85	28,009,613	939,591,353	33.545	10.70	10.68	10.74	10.65	11.21	87,067,287	10.792	-3.76%
2013-01-10	34.55	34.55	34.60	33.65	34.80	12,341,240	425,958,104	34.515	11.11	11.11	11.13	10.83	11.20	38,362,482	11.104	1.02%
2013-01-09	34.20	34.20	34.25	33.85	34.80	9,335,160	320,361,656	34.318	11.00	11.00	11.02	10.89	11.20	29,018,147	11.040	0.00%
2013-01-08	34.20	34.15	34.25	33.90	34.75	11,242,138	385,039,079	34.250	11.00	10.99	11.02	10.91	11.18	34,945,947	11.018	-1.58%
2013-01-07	34.75	34.70	34.75	34.35	35.05	10,155,514	352,483,043	34.709	11.18	11.16	11.18	11.05	11.28	31,568,200	11.166	-0.14%
2013-01-04	34.80	34.75	34.85	34.55	35.25	11,093,249	385,796,351	34.778	11.20	11.18	11.21	11.11	11.34	34,483,129	11.188	-1.14%
2013-01-03	35.20	35.15	35.20	34.75	35.45	15,939,212	559,889,218	35.127	11.32	11.31	11.32	11.18	11.40	49,546,702	11.300	-0.28%
2013-01-02	35.30	35.20	35.25	34.10	35.40	19,303,928	673,913,401	34.911	11.36	11.32	11.34	10.97	11.39	60,005,850	11.231	3.98%
2012-12-31	33.95	33.85	34.00	33.60	34.00	6,064,341	205,753,863	33.928	10.92	10.89	10.94	10.81	10.94	18,850,875	10.915	0.00%
2012-12-28	33.95	34.00	34.05	33.70	34.05	16,514,596	559,967,563	33.907	10.92	10.94	10.95	10.84	10.95	51,335,271	10.908	0.59%
2012-12-27	33.75	33.70	33.75	33.60	34.00	9,162,810	309,254,707	33.751	10.86	10.84	10.86	10.81	10.94	28,482,400	10.858	0.60%
2012-12-24	33.55	33.55	33.65	33.55	33.95	6,124,729	206,393,042	33.698	10.79	10.79	10.83	10.79	10.92	19,038,590	10.841	-0.45%
2012-12-21	33.70	33.70	33.75	33.40	34.20	25,811,468	869,163,290	33.674	10.84	10.84	10.86	10.74	11.00	80,234,400	10.833	-0.15%
2012-12-20	33.75	33.70	33.75	33.35	33.90	19,091,818	643,908,834	33.727	10.86	10.84	10.86	10.73	10.91	59,346,511	10.850	0.30%
2012-12-19	33.65	33.65	33.70	33.00	33.70	19,213,160	643,036,159	33.469	10.83	10.83	10.84	10.62	10.84	59,723,700	10.767	3.22%
2012-12-18	32.60	32.50	32.70	32.45	33.30	14,751,603	484,674,666	32.856	10.49	10.46	10.52	10.44	10.71	45,855,045	10.570	-1.06%
2012-12-17	32.95	32.90	32.95	32.30	33.00	15,900,618	521,572,056	32.802	10.60	10.58	10.60	10.39	10.62	49,426,733	10.552	0.92%
2012-12-14	32.65	32.70	32.75	31.75	32.90	17,473,186	569,961,693	32.619	10.50	10.52	10.54	10.21	10.58	54,315,027	10.494	2.03%
2012-12-13	32.00	31.95	32.05	31.75	32.35	9,330,069	299,416,006	32.092	10.29	10.28	10.31	10.21	10.41	29,002,321	10.324	-0.62%
2012-12-12	32.20	32.15	32.25	31.85	32.25	12,276,214	393,167,128	32.027	10.36	10.34	10.37	10.25	10.37	38,160,350	10.303	1.26%
2012-12-11	31.80	31.70	31.75	31.60	32.00	14,854,136	471,363,337	31.733	10.23	10.20	10.21	10.17	10.29	46,173,766	10.208	-0.31%
2012-12-10	31.90	31.85	31.90	31.70	32.55	15,676,940	501,231,235	31.973	10.26	10.25	10.26	10.20	10.47	48,731,435	10.286	-0.93%
2012-12-07	32.20	32.10	32.15	31.95	32.70	16,738,131	541,889,783	32.375	10.36	10.33	10.34	10.28	10.52	52,030,125	10.415	0.78%
2012-12-06	31.95	31.95	32.00	31.70	32.25	15,149,109	484,623,242	31.990	10.28	10.28	10.29	10.20	10.37	47,090,684	10.291	0.95%
2012-12-05	31.65	31.55	31.60	30.55	31.75	18,057,083	567,421,568	31.424	10.18	10.15	10.17	9.828	10.21	56,130,059	10.109	2.93%
2012-12-04	30.75	30.75	30.80	30.55	31.00	15,437,372	474,722,255	30.751	9.892	9.892	9.908	9.828	9.973	47,986,743	9.8928	-0.81%
2012-12-03	31.00	30.90	30.95	30.80	32.00	16,821,867	525,273,024	31.226	9.973	9.941	9.957	9.908	10.29	52,290,416	10.045	-2.36%
2012-11-30	31.75	31.65	31.85	31.20	31.90	14,332,434	453,858,291	31.667	10.21	10.18	10.25	10.04	10.26	44,552,067	10.187	1.11%
2012-11-29	31.40	31.35	31.40	31.20	31.65	12,550,791	393,754,173	31.373	10.10	10.09	10.10	10.04	10.18	39,013,867	10.093	0.16%
2012-11-28	31.35	31.35	31.40	31.05	31.70	17,503,581	546,706,770	31.234	10.09	10.09	10.10	9.989	10.20	54,409,510	10.048	-2.03%
2012-11-27	32.00	32.00	32.10	31.95	32.45	9,977,390	321,076,536	32.180	10.29	10.29	10.33	10.28	10.44	31,014,505	10.352	-0.62%
2012-11-26	32.20	32.15	32.20	31.75	32.50	10,477,812	335,849,651	32.053	10.36	10.34	10.36	10.21	10.46	32,570,056	10.312	-0.31%
2012-11-23	32.30	32.25	32.30	31.85	32.45	12,213,610	393,655,963	32.231	10.39	10.37	10.39	10.25	10.44	37,965,747	10.369	1.73%
2012-11-22	31.75	31.75	31.80	31.00	32.00	15,251,249	482,332,000	31.626	10.21	10.21	10.23	9.973	10.29	47,408,184	10.174	2.25%
2012-11-21	31.05	31.00	31.05	30.50	31.05	11,359,458	350,236,484	30.832	9.989	9.973	9.989	9.812	9.989	35,310,634	9.9187	1.64%
2012-11-20	30.55	30.55	30.60	30.50	31.35	11,298,000	349,077,914	30.897	9.828	9.828	9.844	9.812	10.09	35,119,593	9.9397	-0.81%
2012-11-19	30.80	30.75	30.80	30.30	31.35	12,661,446	390,063,932	30.807	9.908	9.892	9.908	9.748	10.09	39,357,836	9.9107	0.16%
2012-11-16	30.75	30.65	30.70	30.40	30.90	12,728,744	389,563,826	30.605	9.892	9.860	9.876	9.780	9.941	39,567,030	9.8457	0.99%
2012-11-15	30.45	30.45	30.50	30.30	30.85	9,862,987	301,635,118	30.583	9.796	9.796	9.812	9.748	9.924	30,658,886	9.8384	-2.09%
2012-11-14	31.10	31.00	31.05	30.80	31.15	14,225,179	440,601,362	30.973	10.00	9.973	9.989	9.908	10.02	44,218,667	9.9641	1.14%
2012-11-13	30.75	30.70	30.75	30.65	31.50	19,395,502	600,272,334	30.949	9.892	9.876	9.892	9.860	10.13	60,290,506	9.9563	-2.54%
2012-11-12	31.55	31.50	31.55	31.35	32.05	12,267,070	387,656,655	31.601	10.15	10.13	10.15	10.09	10.31	38,131,927	10.166	-0.79%
2012-11-09	31.80	31.70	31.75	31.40	31.85	14,991,796	474,033,821	31.620	10.23	10.20	10.21	10.10	10.25	46,601,679	10.172	-0.78%
2012-11-08	32.05	32.00	32.05	31.85	32.75	21,357,469	687,374,948	32.184	10.31	10.29	10.31	10.25	10.54	66,389,239	10.354	-3.32%
2012-11-07	33.15	33.05	33.15	32.75	33.40	16,529,200	546,749,572	33.078	10.66	10.63	10.66	10.54	10.74	51,380,667	10.641	-0.60%
2012-11-06	33.35	33.35	33.40	33.20	34.25	10,450,246	349,964,475	33.489	10.73	10.73	10.74	10.68	11.02	32,484,368	10.773	-1.04%
2012-11-05	33.70	33.65	33.70	33.25	34.10	9,150,453	308,192,175	33.681	10.84	10.83	10.84	10.70	10.97	28,443,989	10.835	0.00%
2012-11-02	33.70	33.70	33.75	33.50	34.00	15,327,130	518,809,654	33.849	10.84	10.84	10.86	10.78	10.94	47,644,058	10.889	1.05%
2012-11-01	33.35	33.30	33.40	32.75	33.45	12,542,409	415,578,251	33.134	10.73	10.71	10.74	10.54	10.76	38,987,812	10.659	1.06%
2012-10-31	33.00	32.90	33.00	32.35	33.10	12,583,157	413,576,491	32.867	10.62	10.58	10.62	10.41	10.65	39,114,476	10.573	2.64%
2012-10-30	32.15	32.10	32.20	31.80	32.90	12,714,907	410,772,581	32.306	10.34	10.33	10.36	10.23	10.58	39,524,018	10.393	-0.46%
2012-10-29	32.30	32.25	32.30	31.95	32.85	14,700,337	475,366,615	32.337	10.39	10.37	10.39	10.28	10.57	45,695,685	10.403	0.31%
2012-10-26	32.20	32.20	32.25	31.80	33.20	15,366,652	496,348,073	32.300	10.36	10.36	10.37	10.23	10.68	47,766,911	10.391	-2.57%
2012-10-25	33.05	33.05	33.10	32.90	33.35	10,059,213	332,500,043	33.054	10.63	10.63	10.65	10.58	10.73	31,268,850	10.634	0.46%
2012-10-24	32.90	32.85	32.90	32.40	33.50	16,808,722	551,423,995	32.806	10.58	10.57	10.58	10.42	10.78	52,249,555	10.554	-1.35%
2012-10-22	33.35	33.30	33.35	33.10	33.65	11,160,228	372,155,523	33.347	10.73	10.71	10.73	10.65	10.83	34,691,332	10.728	-0.15%
2012-10-19	33.40	33.30	33.35	33.15	33.65	13,646,716	456,059,260	33.419	10.74	10.71	10.73	10.66	10.83	42,420,527	10.751	0.30%
2012-10-18	33.30	33.25	33.35	32.85	33.55	26,298,978	873,340,809	33.208	10.71	10.70	10.73	10.57	10.79	81,749,814	10.683	2.15%
2012-10-17	32.60	32.55	32.60	31.75	32.70	30,181,563	975,162,611	32.310	10.49	10.47	10.49	10.21	10.52	93,818,747	10.394	3.66%
2012-10-16	31.45	31.35	31.45	30.80	31.55	8,504,096	266,768,700	31.369	10.12	10.09	10.12	9.908	10.15	26,434,802	10.092	0.64%
2012-10-15	31.25	31.25	31.35	31.05	31.60	9,947,909	311,134,594	31.276	10.05	10.05	10.09	9.989	10.17	30,922,864	10.062	-0.16%
2012-10-12	31.30	31.30	31.35	31.05	31.70	18,740,121	587,167,154	31.332	10.07	10.07	10.09	9.989	10.20	58,253,268	10.080	1.46%
2012-10-11	30.85	30.85	30.95	30.50	31.10	13,651,144	420,939,735	30.835	9.924	9.924	9.957	9.812	10.00	42,434,291	9.9198	0.00%
2012-10-10	30.85	30.80	30.85	30.40	31.05	9,712,836	299,495,871	30.835	9.924	9.908	9.924	9.780	9.989	30,192,144	9.9197	0.82%
2012-10-09	30.60	30.60	30.65	30.30	31.05	14,082,515	433,684,334	30.796	9.844	9.844	9.860	9.748	9.989	43,775,199	9.9071	1.66%
2012-10-08	30.10	30.00	30.05	29.75	30.15	9,499,220	284,884,172	29.990	9.683	9.651	9.667	9.571	9.699	29,528,124	9.6479	-0.17%
2012-10-05	30.15	30.15	30.20	29.95	30.30	10,954,236	329,885,176	30.115	9.699	9.699	9.715	9.635	9.748	34,051,010	9.6880	1.01%
2012-10-04	29.85	29.85	29.95	29.70	30.05	10,169,987	303,958,575	29.888	9.603	9.603	9.635	9.555	9.667	31,613,189	9.6149	-1.00%
2012-10-03	30.15	30.10	30.20	30.00	30.65	11,205,700	339,531,495	30.300	9.699	9.683	9.715	9.651	9.860	34,832,680	9.7475	0.17%
2012-09-28	30.10	30.00	30.05	29.75	30.60	16,168,761	487,661,435	30.161	9.683	9.651	9.667	9.571	9.844	50,260,250	9.7027	0.50%
2012-09-27	29.95	29.85	29.95	29.30	30.45	11,130,600	333,923,005	30.000	9.635	9.603	9.635	9.426	9.796	34,599,234	9.6512	1.01%
2012-09-26	29.65	29.55	29.65	29.00	29.80	8,328,290	245,029,325	29.421	9.538	9.506	9.538	9.329	9.587	25,888,313	9.4649	-0.67%
2012-09-25	29.85	29.80	29.90	29.60	30.00	7,091,007	211,146,173	29.777	9.603	9.587	9.619	9.522	9.651	22,042,245	9.5792	0.34%
2012-09-24	29.75	29.70	29.75	29.45	30.15	10,311,120	307,297,193	29.803	9.571	9.555	9.571	9.474	9.699	32,051,897	9.5875	-1.00%
2012-09-21	30.05	29.90	30.05	29.65	30.40	22,926,971	687,824,137	30.001	9.667	9.619	9.667	9.538	9.780	71,268,002	9.6512	0.67%
2012-09-20	29.85	29.80	29.90	29.70	30.25	22,591,710	676,406,673	29.940	9.603	9.587	9.619	9.555	9.731	70,225,851	9.6319	-2.61%
2012-09-19	30.65	30.65	30.85	30.15	30.85	21,261,212	649,576,242	30.552	9.860	9.860	9.924	9.699	9.924	66,090,026	9.8287	-0.33%
2012-09-18	30.75	30.65	30.80	30.40	30.95	18,934,575	581,320,918	30.702	9.892	9.860	9.908	9.780	9.957	58,857,724	9.8767	-1.60%
2012-09-17	31.25	31.20	31.25	30.85	31.95	18,072,802	566,180,413	31.328	10.05	10.04	10.05	9.924	10.28	56,178,921	10.078	-0.48%
2012-09-14	31.40	31.35	31.40	30.95	31.90	38,530,642	1,211,120,739	31.433	10.10	10.09	10.10	9.957	10.26	119,771,682	10.112	4.32%
2012-09-13	30.10	30.05	30.15	29.90	30.40	21,493,692	648,278,655	30.161	9.683	9.667	9.699	9.619	9.780	66,812,685	9.7029	1.01%
2012-09-12	29.80	29.75	29.85	29.45	30.00	13,002,766	386,834,385	29.750	9.587	9.571	9.603	9.474	9.651	40,418,822	9.5706	2.41%
2012-09-11	29.10	29.05	29.15	28.65	29.25	9,669,791	280,186,395	28.975	9.361	9.345	9.378	9.217	9.410	30,058,340	9.3214	0.34%
2012-09-10	29.00	29.00	29.05	28.70	29.35	12,544,102	364,646,959	29.069	9.329	9.329	9.345	9.233	9.442	38,993,075	9.3516	1.05%
2012-09-07	28.70	28.70	28.80	27.50	29.10	30,382,194	869,082,210	28.605	9.233	9.233	9.265	8.847	9.361	94,442,405	9.2022	6.10%
2012-09-06	27.05	27.05	27.10	26.70	27.25	13,513,584	365,728,446	27.064	8.702	8.702	8.718	8.589	8.766	42,006,689	8.7064	1.31%
2012-09-05	26.70	26.70	26.75	26.40	27.60	29,751,661	798,163,048	26.828	8.589	8.589	8.605	8.493	8.879	92,482,406	8.6304	-4.13%
2012-09-04	27.85	27.85	27.90	27.70	28.20	10,416,060	290,686,640	27.908	8.959	8.959	8.975	8.911	9.072	32,378,101	8.9779	-1.42%
2012-09-03	28.25	28.15	28.25	27.95	28.40	11,431,934	322,618,046	28.221	9.088	9.056	9.088	8.992	9.136	35,535,924	9.0786	0.00%
2012-08-31	28.25	28.20	28.25	28.20	28.70	8,345,490	236,741,754	28.368	9.088	9.072	9.088	9.072	9.233	25,941,778	9.1259	-1.74%
2012-08-30	28.75	28.70	28.75	28.25	28.80	10,032,022	286,085,458	28.517	9.249	9.233	9.249	9.088	9.265	31,184,327	9.1740	-0.17%
2012-08-29	28.80	28.80	28.90	28.70	29.15	7,577,005	218,975,689	28.900	9.265	9.265	9.297	9.233	9.378	23,552,959	9.2972	-1.03%
2012-08-28	29.10	29.05	29.15	28.65	29.15	11,391,612	329,856,344	28.956	9.361	9.345	9.378	9.217	9.378	35,410,584	9.3152	0.52%
2012-08-27	28.95	28.95	29.00	28.90	30.20	13,742,036	402,709,028	29.305	9.313	9.313	9.329	9.297	9.715	42,716,827	9.4274	-1.86%
2012-08-24	29.50	29.50	29.55	29.20	30.20	16,968,602	501,448,134	29.552	9.490	9.490	9.506	9.394	9.715	52,746,539	9.5067	-3.12%
2012-08-23	30.45	30.40	30.45	29.90	30.75	13,308,480	404,515,824	30.395	9.796	9.780	9.796	9.619	9.892	41,369,127	9.7782	2.18%
2012-08-22	29.80	29.75	29.80	29.70	30.60	13,751,131	412,358,950	29.987	9.587	9.571	9.587	9.555	9.844	42,745,099	9.6469	-2.30%
2012-08-21	30.50	30.50	30.60	29.95	30.75	8,513,695	259,939,995	30.532	9.812	9.812	9.844	9.635	9.892	26,464,640	9.8222	0.83%
2012-08-20	30.25	30.25	30.30	29.85	30.50	8,998,825	271,986,912	30.225	9.731	9.731	9.748	9.603	9.812	27,972,656	9.7233	0.00%
2012-08-17	30.25	30.20	30.25	29.95	30.45	10,282,545	310,951,370	30.241	9.731	9.715	9.731	9.635	9.796	31,963,073	9.7285	1.51%
2012-08-16	29.80	29.70	29.80	29.60	30.45	8,887,182	265,545,201	29.880	9.587	9.555	9.587	9.522	9.796	27,625,616	9.6123	-1.16%
2012-08-15	30.15	30.10	30.15	29.95	30.70	9,815,977	296,309,189	30.186	9.699	9.683	9.699	9.635	9.876	30,512,756	9.7110	-1.63%
2012-08-14	30.65	30.65	30.70	30.10	30.70	11,174,629	340,615,050	30.481	9.860	9.860	9.876	9.683	9.876	34,736,097	9.8058	1.66%
2012-08-13	30.15	30.10	30.25	30.00	30.55	12,416,236	375,279,654	30.225	9.699	9.683	9.731	9.651	9.828	38,595,606	9.7234	-0.82%
2012-08-10	30.40	30.35	30.40	30.10	30.60	12,670,440	384,589,423	30.353	9.780	9.764	9.780	9.683	9.844	39,385,794	9.7647	0.66%
2012-08-09	30.20	30.10	30.15	29.90	30.80	13,505,245	410,124,271	30.368	9.715	9.683	9.699	9.619	9.908	41,980,767	9.7693	-0.66%
2012-08-08	30.40	30.30	30.40	30.05	30.70	17,899,874	544,177,176	30.401	9.780	9.748	9.780	9.667	9.876	55,641,378	9.7801	1.84%
2012-08-07	29.85	29.85	29.90	29.70	30.20	14,314,680	430,139,723	30.049	9.603	9.603	9.619	9.555	9.715	44,496,879	9.6667	0.34%
2012-08-06	29.75	29.70	29.80	29.55	30.00	12,215,666	363,782,574	29.780	9.571	9.555	9.587	9.506	9.651	37,972,138	9.5802	1.71%
2012-08-03	29.25	29.15	29.25	28.20	29.35	12,900,788	373,001,477	28.913	9.410	9.378	9.410	9.072	9.442	40,101,825	9.3014	0.86%
2012-08-02	29.00	29.00	29.05	28.65	29.30	11,440,944	331,173,114	28.946	9.329	9.329	9.345	9.217	9.426	35,563,931	9.3121	-1.02%
2012-08-01	29.30	29.25	29.30	28.75	29.50	14,582,043	425,603,968	29.187	9.426	9.410	9.426	9.249	9.490	45,327,971	9.3894	0.69%
2012-07-31	29.10	28.95	29.05	28.95	29.55	24,716,865	722,129,361	29.216	9.361	9.313	9.345	9.313	9.506	76,831,850	9.3988	-0.17%
2012-07-30	29.15	29.10	29.20	28.75	29.40	20,212,584	588,945,330	29.138	9.378	9.361	9.394	9.249	9.458	62,830,388	9.3736	2.64%
2012-07-27	28.40	28.35	28.40	27.60	28.65	17,076,513	483,355,807	28.305	9.136	9.120	9.136	8.879	9.217	53,081,978	9.1058	3.46%
2012-07-26	27.45	27.40	27.45	27.15	27.70	11,160,239	306,570,896	27.470	8.831	8.815	8.831	8.734	8.911	34,691,366	8.8371	1.10%
2012-07-25	27.15	27.10	27.15	26.85	27.30	15,367,303	415,259,984	27.022	8.734	8.718	8.734	8.638	8.782	47,768,935	8.6931	-0.91%
2012-07-24	27.40	27.40	27.45	27.10	28.10	9,298,503	255,829,246	27.513	8.815	8.815	8.831	8.718	9.040	28,904,199	8.8509	-1.44%
2012-07-23	27.80	27.70	27.80	27.50	27.85	10,472,036	289,880,667	27.681	8.943	8.911	8.943	8.847	8.959	32,552,101	8.9051	-2.46%
2012-07-20	28.50	28.50	28.55	27.95	28.55	11,925,092	337,595,424	28.310	9.168	9.168	9.185	8.992	9.185	37,068,895	9.1072	0.35%
2012-07-19	28.40	28.35	28.40	27.95	28.55	25,416,742	717,700,954	28.237	9.136	9.120	9.136	8.992	9.185	79,007,403	9.0840	1.61%
2012-07-18	27.95	27.95	28.00	27.85	28.80	19,278,869	542,283,048	28.128	8.992	8.992	9.008	8.959	9.265	59,927,955	9.0489	-3.12%
2012-07-17	28.85	28.80	28.90	28.30	28.90	13,128,269	376,394,683	28.671	9.281	9.265	9.297	9.104	9.297	40,808,945	9.2233	1.94%
2012-07-16	28.30	28.25	28.30	28.05	29.30	14,246,108	405,519,670	28.465	9.104	9.088	9.104	9.024	9.426	44,283,724	9.1573	-1.39%
2012-07-13	28.70	28.65	28.70	28.40	29.05	16,856,414	484,150,972	28.722	9.233	9.217	9.233	9.136	9.345	52,397,805	9.2399	1.59%
2012-07-12	28.25	28.15	28.25	27.60	28.70	15,375,845	433,362,822	28.185	9.088	9.056	9.088	8.879	9.233	47,795,488	9.0670	-0.88%
2012-07-11	28.50	28.45	28.55	28.05	28.75	12,536,249	356,580,807	28.444	9.168	9.152	9.185	9.024	9.249	38,968,664	9.1504	0.53%
2012-07-10	28.35	28.35	28.40	27.90	28.90	15,744,650	445,074,958	28.268	9.120	9.120	9.136	8.975	9.297	48,941,910	9.0939	-1.39%
2012-07-09	28.75	28.70	28.80	28.30	29.25	18,163,252	521,419,820	28.707	9.249	9.233	9.265	9.104	9.410	56,460,083	9.2352	-2.54%
2012-07-06	29.50	29.45	29.50	29.00	29.80	21,501,753	633,271,744	29.452	9.490	9.474	9.490	9.329	9.587	66,837,742	9.4748	1.55%
2012-07-05	29.05	29.00	29.05	28.25	29.50	20,736,187	600,392,356	28.954	9.345	9.329	9.345	9.088	9.490	64,457,997	9.3145	0.35%
2012-07-04	28.95	28.95	29.00	28.65	29.40	31,052,632	902,383,335	29.060	9.313	9.313	9.329	9.217	9.458	96,526,447	9.3486	2.84%
2012-07-03	28.15	28.10	28.25	27.40	28.45	28,077,713	786,958,842	28.028	9.056	9.040	9.088	8.815	9.152	87,278,974	9.0166	4.07%
2012-06-29	27.05	27.00	27.05	26.20	27.70	19,805,874	535,528,286	27.039	8.702	8.686	8.702	8.429	8.911	61,566,139	8.6984	3.24%
2012-06-28	26.20	26.20	26.25	26.10	26.75	12,454,177	328,874,652	26.407	8.429	8.429	8.445	8.396	8.605	38,713,545	8.4951	0.19%
2012-06-27	26.15	26.15	26.20	25.60	26.45	11,614,757	303,887,690	26.164	8.412	8.412	8.429	8.236	8.509	36,104,225	8.4170	-0.19%
2012-06-26	26.20	26.20	26.25	25.50	26.40	13,385,728	348,826,993	26.060	8.429	8.429	8.445	8.203	8.493	41,609,251	8.3834	2.14%
2012-06-25	25.65	25.60	25.65	25.50	26.25	13,563,681	349,201,026	25.745	8.252	8.236	8.252	8.203	8.445	42,162,414	8.2823	-1.72%
2012-06-22	26.10	26.05	26.10	26.00	26.90	11,728,494	309,352,686	26.376	8.396	8.380	8.396	8.364	8.654	36,457,774	8.4852	-2.25%
2012-06-21	26.70	26.65	26.75	26.55	27.50	16,258,828	437,538,005	26.911	8.589	8.573	8.605	8.541	8.847	50,540,221	8.6572	-3.09%
2012-06-20	27.55	27.50	27.55	27.35	28.05	19,621,747	541,192,833	27.581	8.863	8.847	8.863	8.799	9.024	60,993,784	8.8729	-1.08%
2012-06-19	27.85	27.75	27.80	27.60	28.10	10,898,034	302,958,605	27.799	8.959	8.927	8.943	8.879	9.040	33,876,307	8.9431	0.00%
2012-06-18	27.85	27.80	27.85	27.60	28.20	13,900,039	387,225,735	27.858	8.959	8.943	8.959	8.879	9.072	43,207,976	8.9619	1.46%
2012-06-15	27.45	27.35	27.50	26.60	27.55	21,145,124	574,979,191	27.192	8.831	8.799	8.847	8.557	8.863	65,729,169	8.7477	3.20%
2012-06-14	26.60	26.55	26.60	26.35	27.00	11,783,066	314,167,256	26.663	8.557	8.541	8.557	8.477	8.686	36,627,410	8.5774	-0.56%
2012-06-13	26.75	26.70	26.75	25.60	26.80	17,348,452	457,848,047	26.391	8.605	8.589	8.605	8.236	8.622	53,927,295	8.4901	3.28%
2012-06-12	25.90	25.90	26.00	25.45	26.15	14,492,946	375,717,882	25.924	8.332	8.332	8.364	8.187	8.412	45,051,015	8.3398	-0.19%
2012-06-11	25.95	25.95	26.00	25.75	26.00	14,513,746	375,947,480	25.903	8.348	8.348	8.364	8.284	8.364	45,115,671	8.3330	2.98%
2012-06-08	25.20	25.10	25.20	24.70	25.70	28,710,219	725,426,493	25.267	8.107	8.075	8.107	7.946	8.268	89,245,106	8.1285	2.02%
2012-06-07	24.70	24.70	24.75	24.15	25.70	45,128,115	1,118,963,996	24.795	7.946	7.946	7.962	7.769	8.268	140,279,787	7.9767	-1.79%
2012-06-06	25.15	25.10	25.15	25.05	26.15	37,103,845	941,648,029	25.379	8.091	8.075	8.091	8.059	8.412	115,336,514	8.1644	-2.71%
2012-06-05	25.85	25.80	25.85	25.65	26.80	17,497,867	456,263,782	26.075	8.316	8.300	8.316	8.252	8.622	54,391,748	8.3885	-1.71%
2012-06-04	26.30	26.30	26.40	26.15	26.85	21,139,496	559,530,814	26.469	8.461	8.461	8.493	8.412	8.638	65,711,674	8.5149	-4.19%
2012-06-01	27.45	27.40	27.45	27.15	28.20	21,210,002	588,420,504	27.743	8.831	8.815	8.831	8.734	9.072	65,930,841	8.9248	0.37%
2012-05-31	27.35	27.30	27.45	26.85	27.75	14,319,048	391,804,105	27.362	8.799	8.782	8.831	8.638	8.927	44,510,457	8.8025	0.02%
2012-05-30	28.45	28.40	28.45	28.00	28.80	15,667,393	446,601,761	28.505	8.796	8.781	8.796	8.657	8.905	50,672,544	8.8135	-1.56%
2012-05-29	28.90	28.85	28.90	27.90	29.05	18,483,524	530,119,630	28.681	8.936	8.920	8.936	8.626	8.982	59,780,666	8.8677	3.77%
2012-05-28	27.85	27.85	27.90	27.15	28.15	9,273,746	258,455,625	27.870	8.611	8.611	8.626	8.394	8.704	29,993,778	8.6170	1.27%
2012-05-25	27.50	27.45	27.55	27.10	27.95	20,930,674	572,323,438	27.344	8.503	8.487	8.518	8.379	8.642	67,695,405	8.4544	-0.90%
2012-05-24	27.75	27.75	27.80	27.70	28.40	14,834,517	414,995,703	27.975	8.580	8.580	8.595	8.565	8.781	47,978,800	8.6496	-1.25%
2012-05-23	28.10	28.05	28.10	27.65	28.40	15,586,543	436,929,042	28.032	8.688	8.673	8.688	8.549	8.781	50,411,054	8.6673	-1.58%
2012-05-22	28.55	28.50	28.55	28.55	29.05	18,934,999	544,800,250	28.772	8.827	8.812	8.827	8.827	8.982	61,240,857	8.8960	-0.35%
2012-05-21	28.65	28.60	28.65	28.45	28.90	11,632,916	333,362,479	28.657	8.858	8.843	8.858	8.796	8.936	37,623,965	8.8604	1.24%
2012-05-18	28.30	28.25	28.30	28.10	28.90	24,630,300	701,408,174	28.477	8.750	8.735	8.750	8.688	8.936	79,660,986	8.8049	-3.41%
2012-05-17	29.30	29.25	29.35	29.20	29.85	12,211,650	360,539,647	29.524	9.059	9.044	9.075	9.028	9.229	39,495,746	9.1286	-0.17%
2012-05-16	29.35	29.30	29.35	29.20	30.25	16,606,197	491,728,028	29.611	9.075	9.059	9.075	9.028	9.353	53,708,888	9.1554	-4.08%
2012-05-15	30.60	30.55	30.60	30.15	30.65	13,758,965	419,138,874	30.463	9.461	9.446	9.461	9.322	9.477	44,500,177	9.4188	-0.33%
2012-05-14	30.70	30.55	30.60	30.55	31.25	10,575,936	326,002,742	30.825	9.492	9.446	9.461	9.446	9.662	34,205,409	9.5307	-0.16%
2012-05-11	30.75	30.60	30.70	30.60	31.20	19,663,782	606,708,274	30.854	9.508	9.461	9.492	9.461	9.647	63,597,937	9.5397	-2.07%
2012-05-10	31.40	31.35	31.45	31.25	32.10	18,743,100	590,333,878	31.496	9.709	9.693	9.724	9.662	9.925	60,620,205	9.7382	-1.72%
2012-05-09	31.95	32.00	32.05	31.80	32.30	15,558,900	497,936,687	32.003	9.879	9.894	9.910	9.832	9.987	50,321,649	9.8951	-1.84%
2012-05-08	32.55	32.55	32.60	32.50	32.90	8,887,432	290,066,489	32.638	10.06	10.06	10.08	10.05	10.17	28,744,335	10.091	-0.31%
2012-05-07	32.65	32.65	32.70	32.50	33.30	24,918,670	819,436,234	32.884	10.10	10.10	10.11	10.05	10.30	80,593,652	10.168	-3.83%
2012-05-04	33.95	33.90	33.95	33.85	34.50	9,466,604	322,732,483	34.092	10.50	10.48	10.50	10.47	10.67	30,617,532	10.541	-1.45%
2012-05-03	34.45	34.40	34.45	33.90	34.50	6,724,368	230,584,500	34.291	10.65	10.64	10.65	10.48	10.67	21,748,407	10.602	-0.29%
2012-05-02	34.55	34.55	34.65	34.40	35.10	9,289,802	323,335,307	34.805	10.68	10.68	10.71	10.64	10.85	30,045,707	10.761	0.29%
2012-04-30	34.45	34.40	34.45	33.65	34.50	11,829,523	405,294,511	34.261	10.65	10.64	10.65	10.40	10.67	38,259,845	10.593	2.23%
2012-04-27	33.70	33.65	33.70	33.45	34.25	13,031,347	442,329,634	33.944	10.42	10.40	10.42	10.34	10.59	42,146,866	10.495	0.00%
2012-04-26	33.70	33.65	33.70	33.40	34.00	7,477,804	251,728,316	33.663	10.42	10.40	10.42	10.33	10.51	24,185,221	10.408	0.15%
2012-04-25	33.65	33.50	33.55	33.40	33.80	6,635,706	223,069,567	33.617	10.40	10.36	10.37	10.33	10.45	21,461,650	10.394	0.45%
2012-04-24	33.50	33.40	33.45	33.20	34.10	8,859,945	297,330,417	33.559	10.36	10.33	10.34	10.27	10.54	28,655,435	10.376	-0.74%
2012-04-23	33.75	33.65	33.70	33.55	34.15	8,893,279	300,467,561	33.786	10.44	10.40	10.42	10.37	10.56	28,763,246	10.446	-1.75%
2012-04-20	34.35	34.30	34.35	34.10	34.50	9,728,963	333,967,356	34.327	10.62	10.61	10.62	10.54	10.67	31,466,072	10.614	0.29%
2012-04-19	34.25	34.20	34.25	33.70	34.45	13,884,856	474,726,122	34.190	10.59	10.57	10.59	10.42	10.65	44,907,342	10.571	1.33%
2012-04-18	33.80	33.75	33.80	33.35	33.90	15,418,305	519,872,340	33.718	10.45	10.44	10.45	10.31	10.48	49,866,927	10.425	1.35%
2012-04-17	33.35	33.30	33.35	32.85	33.55	12,147,581	403,469,569	33.214	10.31	10.30	10.31	10.16	10.37	39,288,530	10.269	0.60%
2012-04-16	33.15	33.10	33.15	32.55	33.30	8,216,351	270,907,636	32.972	10.25	10.23	10.25	10.06	10.30	26,573,879	10.195	0.15%
2012-04-13	33.10	33.15	33.20	32.80	33.25	12,747,908	421,738,311	33.083	10.23	10.25	10.27	10.14	10.28	41,230,148	10.229	1.38%
2012-04-12	32.65	32.55	32.60	32.25	32.85	13,120,849	428,101,930	32.628	10.10	10.06	10.08	9.971	10.16	42,436,339	10.088	0.93%
2012-04-11	32.35	32.30	32.35	32.20	32.60	9,923,334	320,844,056	32.332	10.00	9.987	10.00	9.956	10.08	32,094,719	9.9968	-1.22%
2012-04-10	32.75	32.70	32.80	32.30	32.85	10,943,153	356,747,139	32.600	10.13	10.11	10.14	9.987	10.16	35,393,087	10.080	-1.36%
2012-04-05	33.20	33.10	33.25	32.60	33.45	10,445,250	344,889,360	33.019	10.27	10.23	10.28	10.08	10.34	33,782,736	10.209	-1.04%
2012-04-03	33.55	33.50	33.55	32.90	33.75	15,213,663	508,021,860	33.392	10.37	10.36	10.37	10.17	10.44	49,205,060	10.325	2.76%
2012-04-02	32.65	32.65	32.70	32.50	33.30	11,589,281	379,814,165	32.773	10.10	10.10	10.11	10.05	10.30	37,482,838	10.133	-0.31%
2012-03-30	32.75	32.65	32.75	32.15	32.90	20,483,423	667,790,276	32.601	10.13	10.10	10.13	9.940	10.17	66,248,875	10.080	0.15%
2012-03-29	32.70	32.70	32.75	32.15	33.00	22,615,418	735,813,349	32.536	10.11	10.11	10.13	9.940	10.20	73,144,318	10.060	-1.80%
2012-03-28	33.30	33.30	33.35	33.05	33.40	13,751,584	457,185,862	33.246	10.30	10.30	10.31	10.22	10.33	44,476,305	10.279	-1.19%
2012-03-27	33.70	33.65	33.70	33.40	33.90	17,122,599	576,681,108	33.680	10.42	10.40	10.42	10.33	10.48	55,379,070	10.413	1.97%
2012-03-26	33.05	33.05	33.10	32.35	33.80	30,216,953	995,637,723	32.950	10.22	10.22	10.23	10.00	10.45	97,729,718	10.188	-2.36%
2012-03-23	33.85	33.80	33.85	33.70	34.10	14,954,070	505,937,502	33.833	10.47	10.45	10.47	10.42	10.54	48,365,467	10.461	-1.17%
2012-03-22	34.25	34.25	34.30	34.10	34.70	10,533,090	361,820,218	34.351	10.59	10.59	10.61	10.54	10.73	34,066,834	10.621	0.00%
2012-03-21	34.25	34.15	34.30	33.90	34.75	12,373,654	422,415,709	34.138	10.59	10.56	10.61	10.48	10.74	40,019,711	10.555	-1.01%
2012-03-20	34.60	34.40	34.45	34.10	35.05	16,033,328	554,133,430	34.561	10.70	10.64	10.65	10.54	10.84	51,856,076	10.686	-1.00%
2012-03-19	34.95	34.85	34.95	34.80	35.65	11,335,527	397,810,753	35.094	10.81	10.78	10.81	10.76	11.02	36,662,130	10.851	-1.83%
2012-03-16	35.60	35.45	35.60	35.20	35.90	15,601,928	554,583,084	35.546	11.01	10.96	11.01	10.88	11.10	50,460,813	10.990	0.00%
2012-03-15	35.60	35.45	35.55	34.80	35.65	10,276,072	362,136,125	35.241	11.01	10.96	10.99	10.76	11.02	33,235,569	10.896	0.28%
2012-03-14	35.50	35.35	35.55	35.30	36.25	19,665,653	703,997,012	35.798	10.98	10.93	10.99	10.91	11.21	63,603,988	11.068	0.00%
2012-03-13	35.50	35.40	35.45	35.20	35.75	16,543,392	587,353,374	35.504	10.98	10.95	10.96	10.88	11.05	53,505,760	10.977	1.72%
2012-03-12	34.90	34.75	34.90	34.45	35.15	13,770,844	479,024,746	34.785	10.79	10.74	10.79	10.65	10.87	44,538,597	10.755	1.31%
2012-03-09	34.45	34.35	34.40	34.00	34.75	10,064,549	346,698,285	34.447	10.65	10.62	10.64	10.51	10.74	32,551,447	10.651	1.32%
2012-03-08	34.00	34.00	34.05	33.80	34.30	19,591,317	666,757,183	34.033	10.51	10.51	10.53	10.45	10.61	63,363,565	10.523	-0.15%
2012-03-07	34.05	34.00	34.10	33.75	34.65	24,951,238	851,379,371	34.122	10.53	10.51	10.54	10.44	10.71	80,698,985	10.550	-1.16%
2012-03-06	34.45	34.40	34.50	34.35	35.50	15,321,573	534,047,755	34.856	10.65	10.64	10.67	10.62	10.98	49,554,070	10.777	-2.68%
2012-03-05	35.40	35.30	35.35	35.20	35.80	10,158,108	359,881,873	35.428	10.95	10.91	10.93	10.88	11.07	32,854,041	10.954	-0.56%
2012-03-02	35.60	35.50	35.55	35.35	35.75	12,115,192	430,615,825	35.543	11.01	10.98	10.99	10.93	11.05	39,183,775	10.990	0.85%
2012-03-01	35.30	35.20	35.30	35.15	36.10	8,081,515	287,613,745	35.589	10.91	10.88	10.91	10.87	11.16	26,137,784	11.004	-1.53%
2012-02-29	35.85	35.75	35.85	35.55	36.20	12,613,928	452,789,841	35.896	11.08	11.05	11.08	10.99	11.19	40,796,821	11.099	0.42%
2012-02-28	35.70	35.60	35.70	35.05	35.75	10,389,241	368,138,022	35.435	11.04	11.01	11.04	10.84	11.05	33,601,587	10.956	1.28%
2012-02-27	35.25	35.15	35.25	34.70	35.85	12,720,354	448,628,939	35.269	10.90	10.87	10.90	10.73	11.08	41,141,031	10.905	-1.12%
2012-02-24	35.65	35.50	35.75	35.30	35.90	10,546,485	375,650,259	35.619	11.02	10.98	11.05	10.91	11.10	34,110,157	11.013	0.14%
2012-02-23	35.60	35.55	35.60	35.25	35.80	6,769,444	240,684,598	35.555	11.01	10.99	11.01	10.90	11.07	21,894,195	10.993	-0.56%
2012-02-22	35.80	35.75	35.85	34.90	36.20	10,253,424	366,114,610	35.707	11.07	11.05	11.08	10.79	11.19	33,162,319	11.040	0.99%
2012-02-21	35.45	35.45	35.50	34.95	35.65	9,288,820	327,612,487	35.270	10.96	10.96	10.98	10.81	11.02	30,042,531	10.905	-0.28%
2012-02-20	35.55	35.50	35.55	35.20	36.45	13,468,838	480,932,806	35.707	10.99	10.98	10.99	10.88	11.27	43,561,829	11.040	-1.39%
2012-02-17	36.05	35.95	36.05	35.85	36.45	17,331,959	626,075,738	36.123	11.15	11.12	11.15	11.08	11.27	56,056,197	11.169	0.28%
2012-02-16	35.95	35.85	35.95	35.30	36.00	13,906,028	496,882,287	35.731	11.12	11.08	11.12	10.91	11.13	44,975,818	11.048	0.14%
2012-02-15	35.90	35.85	35.90	34.95	35.95	19,219,637	685,011,204	35.641	11.10	11.08	11.10	10.81	11.12	62,161,453	11.020	2.13%
2012-02-14	35.15	35.10	35.20	34.85	35.30	11,424,410	401,298,187	35.126	10.87	10.85	10.88	10.78	10.91	36,949,601	10.861	0.14%
2012-02-13	35.10	35.10	35.20	34.45	35.20	17,837,496	621,610,867	34.849	10.85	10.85	10.88	10.65	10.88	57,691,239	10.775	1.45%
2012-02-10	34.60	34.60	34.75	34.50	35.40	25,652,675	894,640,472	34.875	10.70	10.70	10.74	10.67	10.95	82,967,620	10.783	-0.57%
2012-02-09	34.80	34.75	34.85	34.40	35.40	33,858,191	1,178,874,905	34.818	10.76	10.74	10.78	10.64	10.95	109,506,456	10.765	-1.14%
2012-02-08	35.20	35.25	35.35	34.85	36.00	30,820,564	1,087,501,603	35.285	10.88	10.90	10.93	10.78	11.13	99,681,957	10.910	-1.54%
2012-02-07	35.75	35.75	35.80	35.10	35.85	17,410,309	620,057,344	35.614	11.05	11.05	11.07	10.85	11.08	56,309,602	11.012	0.99%
2012-02-06	35.40	35.30	35.40	35.00	35.60	20,363,505	718,643,096	35.291	10.95	10.91	10.95	10.82	11.01	65,861,028	10.912	2.02%
2012-02-03	34.70	34.80	34.85	34.50	35.05	12,950,468	450,052,341	34.752	10.73	10.76	10.78	10.67	10.84	41,885,281	10.745	0.14%
2012-02-02	34.65	34.60	34.65	34.25	34.70	20,293,899	701,105,125	34.548	10.71	10.70	10.71	10.59	10.73	65,635,904	10.682	1.91%
2012-02-01	34.00	33.95	34.00	33.85	34.80	16,192,982	553,641,643	34.190	10.51	10.50	10.51	10.47	10.76	52,372,440	10.571	-0.29%
2012-01-31	34.10	34.05	34.10	33.80	34.50	29,649,579	1,015,643,121	34.255	10.54	10.53	10.54	10.45	10.67	95,894,678	10.591	1.49%
2012-01-30	33.60	33.50	33.55	33.50	34.75	29,417,986	998,456,752	33.940	10.39	10.36	10.37	10.36	10.74	95,145,644	10.494	-3.59%
2012-01-27	34.85	34.75	34.85	34.60	35.00	18,031,790	627,015,973	34.773	10.78	10.74	10.78	10.70	10.82	58,319,638	10.751	-0.85%
2012-01-26	35.15	35.15	35.25	34.90	35.90	21,302,843	750,021,017	35.208	10.87	10.87	10.90	10.79	11.10	68,899,099	10.886	0.86%
2012-01-20	34.85	34.75	34.80	34.35	34.90	23,981,052	830,606,861	34.636	10.78	10.74	10.76	10.62	10.79	77,561,144	10.709	-0.29%
2012-01-19	34.95	34.90	35.00	34.35	35.30	19,871,396	691,211,633	34.784	10.81	10.79	10.82	10.62	10.91	64,269,416	10.755	0.00%
2012-01-18	34.95	34.80	34.85	34.45	35.30	16,413,677	574,077,167	34.976	10.81	10.76	10.78	10.65	10.91	53,086,227	10.814	0.43%
2012-01-17	34.80	34.80	34.85	33.05	35.10	29,948,407	1,025,901,467	34.256	10.76	10.76	10.78	10.22	10.85	96,861,168	10.591	3.42%
2012-01-16	33.65	33.65	33.70	33.60	34.25	10,931,964	370,841,967	33.923	10.40	10.40	10.42	10.39	10.59	35,356,899	10.489	-1.46%
2012-01-13	34.15	34.05	34.10	33.95	35.00	16,531,436	567,304,963	34.317	10.56	10.53	10.54	10.50	10.82	53,467,091	10.610	-1.44%
2012-01-12	34.65	34.65	34.70	34.50	35.50	12,173,207	425,115,548	34.922	10.71	10.71	10.73	10.67	10.98	39,371,411	10.798	-0.29%
2012-01-11	34.75	34.75	34.80	34.05	35.00	15,941,620	553,162,264	34.699	10.74	10.74	10.76	10.53	10.82	51,559,468	10.729	-1.28%
2012-01-10	35.20	35.20	35.25	34.65	35.60	16,494,706	581,513,650	35.255	10.88	10.88	10.90	10.71	11.01	53,348,296	10.900	1.15%
2012-01-09	34.80	34.80	34.85	32.60	34.90	13,644,082	462,469,532	33.895	10.76	10.76	10.78	10.08	10.79	44,128,615	10.480	4.66%
2012-01-06	33.25	33.20	33.25	32.80	34.30	11,851,259	393,674,738	33.218	10.28	10.27	10.28	10.14	10.61	38,330,145	10.271	-2.92%
2012-01-05	34.25	34.10	34.25	33.85	34.60	5,692,014	194,425,501	34.158	10.59	10.54	10.59	10.47	10.70	18,409,498	10.561	0.44%
2012-01-04	34.10	34.10	34.15	33.90	34.95	6,850,121	234,843,889	34.283	10.54	10.54	10.56	10.48	10.81	22,155,126	10.600	-2.29%
2012-01-03	34.90	34.85	34.90	34.45	35.30	9,508,290	332,089,601	34.926	10.79	10.78	10.79	10.65	10.91	30,752,356	10.799	3.56%
2011-12-30	33.70	33.60	33.75	33.30	34.45	10,516,594	354,562,715	33.715	10.42	10.39	10.44	10.30	10.65	34,013,481	10.424	-1.61%
2011-12-29	34.25	34.10	34.30	33.50	34.50	11,895,156	404,435,688	34.000	10.59	10.54	10.61	10.36	10.67	38,472,120	10.512	0.15%
2011-12-28	34.20	34.10	34.20	33.35	34.50	5,656,678	191,677,489	33.885	10.57	10.54	10.57	10.31	10.67	18,295,211	10.477	-1.16%
2011-12-23	34.60	34.50	34.55	34.00	34.80	8,244,898	284,837,274	34.547	10.70	10.67	10.68	10.51	10.76	26,666,208	10.682	2.37%
2011-12-22	33.80	33.70	33.80	33.10	34.00	4,339,303	145,556,360	33.544	10.45	10.42	10.45	10.23	10.51	14,034,468	10.371	0.00%
2011-12-21	33.80	33.75	33.85	33.40	33.95	17,366,367	585,740,315	33.728	10.45	10.44	10.47	10.33	10.50	56,167,481	10.428	3.84%
2011-12-20	32.55	32.45	32.60	32.25	32.90	8,221,861	267,132,591	32.491	10.06	10.03	10.08	9.971	10.17	26,591,700	10.046	-0.15%
2011-12-19	32.60	32.55	32.60	31.10	32.85	16,657,432	534,803,946	32.106	10.08	10.06	10.08	9.616	10.16	53,874,596	9.9268	-0.76%
2011-12-16	32.85	32.85	33.05	32.55	33.55	15,343,755	506,427,890	33.005	10.16	10.16	10.22	10.06	10.37	49,625,813	10.205	0.31%
2011-12-15	32.75	32.60	32.75	31.90	32.90	18,071,290	585,921,309	32.423	10.13	10.08	10.13	9.863	10.17	58,447,391	10.025	-1.65%
2011-12-14	33.30	33.20	33.25	32.85	33.80	14,604,536	484,587,716	33.181	10.30	10.27	10.28	10.16	10.45	47,234,980	10.259	-2.49%
2011-12-13	34.15	34.20	34.30	33.65	34.55	6,316,627	215,178,512	34.065	10.56	10.57	10.61	10.40	10.68	20,429,663	10.533	-0.15%
2011-12-12	34.20	34.05	34.30	33.90	35.10	8,525,523	294,116,453	34.498	10.57	10.53	10.61	10.48	10.85	27,573,824	10.667	-0.73%
2011-12-09	34.45	34.35	34.40	34.10	35.00	11,515,689	397,283,363	34.499	10.65	10.62	10.64	10.54	10.82	37,244,822	10.667	-2.55%
2011-12-08	35.35	35.30	35.35	34.55	35.60	7,691,381	269,832,253	35.082	10.93	10.91	10.93	10.68	11.01	24,875,986	10.847	-0.14%
2011-12-07	35.40	35.40	35.50	35.05	35.80	12,644,997	448,482,776	35.467	10.95	10.95	10.98	10.84	11.07	40,897,306	10.966	0.71%
2011-12-06	35.15	35.10	35.15	34.65	35.25	10,668,146	373,673,852	35.027	10.87	10.85	10.87	10.71	10.90	34,503,641	10.830	-0.42%
2011-12-05	35.30	35.20	35.45	34.50	35.45	15,054,263	527,237,636	35.022	10.91	10.88	10.96	10.67	10.96	48,689,518	10.829	3.07%
2011-12-02	34.25	34.15	34.20	34.00	34.85	12,813,002	440,829,375	34.405	10.59	10.56	10.57	10.51	10.78	41,440,680	10.638	-1.15%
2011-12-01	34.65	34.55	34.60	34.10	35.10	23,388,217	808,155,264	34.554	10.71	10.68	10.70	10.54	10.85	75,643,757	10.684	6.13%
2011-11-30	32.65	32.70	32.80	32.15	33.20	11,884,779	387,553,643	32.609	10.10	10.11	10.14	9.940	10.27	38,438,558	10.082	-1.80%
2011-11-29	33.25	33.20	33.30	32.70	33.65	12,310,830	408,715,084	33.200	10.28	10.27	10.30	10.11	10.40	39,816,521	10.265	0.61%
2011-11-28	33.05	32.95	33.10	32.85	33.30	7,144,687	236,586,971	33.114	10.22	10.19	10.23	10.16	10.30	23,107,831	10.238	2.01%
2011-11-25	32.40	32.30	32.40	31.80	32.55	9,334,940	301,340,593	32.281	10.02	9.987	10.02	9.832	10.06	30,191,696	9.9809	-1.22%
2011-11-24	32.80	32.75	32.80	32.15	33.30	17,697,120	577,857,306	32.653	10.14	10.13	10.14	9.940	10.30	57,237,225	10.096	0.61%
2011-11-23	32.60	32.60	32.65	32.10	33.30	18,430,926	602,586,185	32.694	10.08	10.08	10.10	9.925	10.30	59,610,550	10.109	-3.55%
2011-11-22	33.80	33.70	33.80	33.05	34.50	12,011,571	404,928,685	33.712	10.45	10.42	10.45	10.22	10.67	38,848,637	10.423	-0.73%
2011-11-21	34.05	34.00	34.05	33.80	34.40	12,354,833	420,868,349	34.065	10.53	10.51	10.53	10.45	10.64	39,958,838	10.533	-2.44%
2011-11-18	34.90	34.80	34.95	34.20	35.10	7,900,960	273,557,703	34.623	10.79	10.76	10.81	10.57	10.85	25,553,820	10.705	-0.85%
2011-11-17	35.20	35.10	35.25	34.20	35.35	8,826,248	308,172,955	34.916	10.88	10.85	10.90	10.57	10.93	28,546,450	10.795	-0.85%
2011-11-16	35.50	35.40	35.45	34.75	37.05	22,712,204	804,538,846	35.423	10.98	10.95	10.96	10.74	11.46	73,457,350	10.952	-3.66%
2011-11-15	36.85	36.80	36.90	36.45	37.15	7,322,898	270,155,928	36.892	11.39	11.38	11.41	11.27	11.49	23,684,213	11.407	0.14%
2011-11-14	36.80	36.75	36.80	36.25	37.15	15,232,994	561,193,272	36.841	11.38	11.36	11.38	11.21	11.49	49,267,582	11.391	4.69%
2011-11-11	35.15	35.15	35.20	34.80	35.80	9,405,379	332,611,146	35.364	10.87	10.87	10.88	10.76	11.07	30,419,514	10.934	1.01%
2011-11-10	34.80	34.80	34.90	34.70	36.00	14,847,535	523,508,103	35.259	10.76	10.76	10.79	10.73	11.13	48,020,904	10.902	-5.31%
2011-11-09	36.75	36.70	36.75	36.65	37.55	10,296,763	382,526,460	37.150	11.36	11.35	11.36	11.33	11.61	33,302,489	11.486	2.08%
2011-11-08	36.00	36.00	36.15	35.95	37.20	9,927,318	363,313,329	36.597	11.13	11.13	11.18	11.12	11.50	32,107,605	11.315	-0.83%
2011-11-07	36.30	36.20	36.40	36.10	37.20	7,450,020	272,079,104	36.521	11.22	11.19	11.25	11.16	11.50	24,095,360	11.292	-0.82%
2011-11-04	36.60	36.65	36.70	35.85	37.25	20,304,484	741,477,825	36.518	11.32	11.33	11.35	11.08	11.52	65,670,139	11.291	5.02%
2011-11-03	34.85	34.80	34.90	34.75	35.75	15,684,975	550,316,763	35.086	10.78	10.76	10.79	10.74	11.05	50,729,409	10.848	-3.33%
2011-11-02	36.05	36.00	36.05	34.40	36.10	11,030,716	391,819,386	35.521	11.15	11.13	11.15	10.64	11.16	35,676,289	10.983	2.56%
2011-11-01	35.15	35.10	35.15	34.30	36.30	15,396,198	544,540,088	35.368	10.87	10.85	10.87	10.61	11.22	49,795,427	10.936	-2.90%
2011-10-31	36.20	36.20	36.25	36.15	37.80	15,306,949	562,134,237	36.724	11.19	11.19	11.21	11.18	11.69	49,506,772	11.355	-1.36%
2011-10-28	36.70	36.60	36.65	36.55	38.00	30,944,752	1,153,865,452	37.288	11.35	11.32	11.33	11.30	11.75	100,083,615	11.529	2.09%
2011-10-27	35.95	35.95	36.00	35.50	36.25	19,010,837	682,182,263	35.884	11.12	11.12	11.13	10.98	11.21	61,486,138	11.095	1.99%
2011-10-26	35.25	35.20	35.40	33.85	35.50	14,272,765	497,075,366	34.827	10.90	10.88	10.95	10.47	10.98	46,161,944	10.768	3.37%
2011-10-25	34.10	34.00	34.05	33.75	34.55	13,833,355	473,296,102	34.214	10.54	10.51	10.53	10.44	10.68	44,740,774	10.579	0.15%
2011-10-24	34.05	34.00	34.05	33.30	34.80	18,392,457	623,093,006	33.878	10.53	10.51	10.53	10.30	10.76	59,486,131	10.475	4.61%
2011-10-21	32.55	32.55	32.65	32.25	32.70	12,524,758	406,713,561	32.473	10.06	10.06	10.10	9.971	10.11	40,508,421	10.040	-1.21%
2011-10-20	32.95	32.90	32.95	32.20	33.70	20,345,587	667,527,067	32.809	10.19	10.17	10.19	9.956	10.42	65,803,077	10.144	-3.37%
2011-10-19	34.10	34.05	34.10	33.70	34.60	16,688,932	568,160,701	34.044	10.54	10.53	10.54	10.42	10.70	53,976,475	10.526	2.40%
2011-10-18	33.30	33.20	33.25	32.85	33.75	17,389,152	577,925,156	33.235	10.30	10.27	10.28	10.16	10.44	56,241,174	10.276	-3.20%
2011-10-17	34.40	34.30	34.35	33.20	34.65	18,448,427	628,886,060	34.089	10.64	10.61	10.62	10.27	10.71	59,667,153	10.540	5.68%
2011-10-14	32.55	32.50	32.55	31.95	33.00	11,205,580	364,721,505	32.548	10.06	10.05	10.06	9.879	10.20	36,241,846	10.064	-1.66%
2011-10-13	33.10	33.00	33.05	31.30	33.30	22,006,087	712,195,518	32.364	10.23	10.20	10.22	9.678	10.30	71,173,578	10.006	5.41%
2011-10-12	31.40	31.25	31.30	29.50	31.50	15,752,546	485,092,262	30.795	9.709	9.662	9.678	9.121	9.739	50,947,952	9.5213	1.29%
2011-10-11	31.00	30.95	31.00	30.15	32.80	29,939,905	946,523,019	31.614	9.585	9.569	9.585	9.322	10.14	96,833,670	9.7747	0.00%
2011-10-10	31.00	30.90	31.15	30.50	31.40	17,747,249	549,468,572	30.961	9.585	9.554	9.631	9.430	9.709	57,399,356	9.5727	0.65%
2011-10-07	30.80	30.80	30.90	29.85	31.35	31,122,603	956,847,196	30.744	9.523	9.523	9.554	9.229	9.693	100,658,832	9.5058	6.39%
2011-10-06	28.95	28.85	28.95	28.25	29.15	32,956,368	944,830,447	28.669	8.951	8.920	8.951	8.735	9.013	106,589,719	8.8642	5.27%
2011-10-04	27.50	27.45	27.50	27.10	29.30	29,799,398	843,014,311	28.290	8.503	8.487	8.503	8.379	9.059	96,379,233	8.7468	-4.68%
2011-10-03	28.85	28.85	29.00	28.35	30.80	37,276,176	1,093,724,717	29.341	8.920	8.920	8.966	8.766	9.523	120,561,135	9.0720	-7.09%
2011-09-30	31.05	31.00	31.05	30.80	33.05	34,621,177	1,090,945,535	31.511	9.600	9.585	9.600	9.523	10.22	111,974,158	9.7428	-6.05%
2011-09-28	33.05	33.05	33.10	31.65	33.10	23,141,995	749,850,931	32.402	10.22	10.22	10.23	9.786	10.23	74,847,409	10.018	1.85%
2011-09-27	32.45	32.55	32.60	31.45	32.65	29,639,743	947,164,236	31.956	10.03	10.06	10.08	9.724	10.10	95,862,866	9.8804	2.85%
2011-09-26	31.55	31.45	31.50	30.70	32.90	26,985,198	859,092,886	31.836	9.755	9.724	9.739	9.492	10.17	87,277,357	9.8433	-0.63%
2011-09-23	31.75	31.75	32.00	30.65	32.85	31,677,750	1,001,275,626	31.608	9.817	9.817	9.894	9.477	10.16	102,454,326	9.7729	-0.47%
2011-09-22	31.90	31.85	31.90	31.45	33.75	26,938,010	874,950,594	32.480	9.863	9.848	9.863	9.724	10.44	87,124,738	10.043	-7.94%
2011-09-21	34.65	34.50	34.65	33.85	35.00	16,948,084	585,855,231	34.568	10.71	10.67	10.71	10.47	10.82	54,814,642	10.688	1.32%
2011-09-20	34.20	34.20	34.25	33.70	34.55	16,127,506	550,005,992	34.104	10.57	10.57	10.59	10.42	10.68	52,160,673	10.544	1.33%
2011-09-19	33.75	33.60	33.70	32.80	34.15	14,910,933	499,233,777	33.481	10.44	10.39	10.42	10.14	10.56	48,225,950	10.352	-1.32%
2011-09-16	34.20	34.10	34.20	33.95	35.00	16,266,192	561,448,841	34.516	10.57	10.54	10.57	10.50	10.82	52,609,221	10.672	0.88%
2011-09-15	33.90	33.90	34.05	33.15	34.50	10,853,206	367,344,359	33.847	10.48	10.48	10.53	10.25	10.67	35,102,175	10.465	0.74%
2011-09-14	33.65	33.60	33.65	32.70	34.95	26,834,520	909,569,514	33.896	10.40	10.39	10.40	10.11	10.81	86,790,024	10.480	-0.15%
2011-09-12	33.70	33.60	33.65	33.45	34.15	9,760,627	329,306,857	33.738	10.42	10.39	10.40	10.34	10.56	31,568,481	10.432	-3.99%
2011-09-09	35.10	35.05	35.10	34.85	36.10	11,554,902	407,468,964	35.264	10.85	10.84	10.85	10.78	11.16	37,371,647	10.903	-1.40%
2011-09-08	35.60	35.40	35.60	35.15	36.25	12,158,938	433,127,844	35.622	11.01	10.95	11.01	10.87	11.21	39,325,261	11.014	-0.42%
2011-09-07	35.75	35.65	35.75	34.85	35.90	15,021,460	533,540,785	35.519	11.05	11.02	11.05	10.78	11.10	48,583,424	10.982	2.73%
2011-09-06	34.80	34.70	34.80	33.55	34.95	17,758,582	605,921,509	34.120	10.76	10.73	10.76	10.37	10.81	57,436,010	10.550	1.02%
2011-09-05	34.45	34.35	34.45	33.90	34.70	18,184,049	626,054,733	34.429	10.65	10.62	10.65	10.48	10.73	58,812,084	10.645	-0.86%
2011-09-02	34.75	34.70	34.75	34.60	36.50	17,150,162	602,736,988	35.145	10.74	10.73	10.74	10.70	11.29	55,468,216	10.866	-4.40%
2011-09-01	36.35	36.30	36.35	36.15	37.60	24,583,056	902,035,023	36.693	11.24	11.22	11.24	11.18	11.63	79,508,186	11.345	0.69%
2011-08-31	36.10	36.00	36.10	35.50	36.20	15,443,089	553,712,969	35.855	11.16	11.13	11.16	10.98	11.19	49,947,085	11.086	0.70%
2011-08-30	35.85	35.85	35.90	35.45	36.00	23,063,891	824,603,943	35.753	11.08	11.08	11.10	10.96	11.13	74,594,800	11.054	2.14%
2011-08-29	35.10	35.05	35.10	34.35	35.45	21,051,434	737,674,914	35.042	10.85	10.84	10.85	10.62	10.96	68,085,975	10.834	3.69%
2011-08-26	33.85	33.95	34.00	32.45	34.00	20,287,570	675,171,504	33.280	10.47	10.50	10.51	10.03	10.51	65,615,434	10.290	1.50%
2011-08-25	33.35	33.35	33.50	32.70	33.80	14,926,943	498,373,971	33.388	10.31	10.31	10.36	10.11	10.45	48,277,731	10.323	4.06%
2011-08-24	32.05	32.00	32.05	31.85	32.90	10,135,925	327,199,323	32.281	9.910	9.894	9.910	9.848	10.17	32,782,296	9.9810	-1.99%
2011-08-23	32.70	32.70	32.75	31.20	32.90	19,370,978	624,200,717	32.224	10.11	10.11	10.13	9.647	10.17	62,650,930	9.9632	4.47%
2011-08-22	31.30	31.20	31.40	30.20	32.70	32,407,821	1,016,981,411	31.381	9.678	9.647	9.709	9.338	10.11	104,815,572	9.7026	0.16%
2011-08-19	31.25	31.20	31.25	31.10	32.75	30,266,752	965,620,034	31.904	9.662	9.647	9.662	9.616	10.13	97,890,781	9.8643	-6.30%
2011-08-18	33.35	33.35	33.45	33.20	34.95	23,333,724	792,895,232	33.981	10.31	10.31	10.34	10.27	10.81	75,467,512	10.506	-5.39%
2011-08-17	35.25	35.20	35.25	35.00	35.90	15,725,838	556,010,656	35.357	10.90	10.88	10.90	10.82	11.10	50,861,571	10.932	-0.14%
2011-08-16	35.30	35.25	35.35	34.65	35.80	16,397,217	578,398,335	35.274	10.91	10.90	10.93	10.71	11.07	53,032,991	10.906	1.00%
2011-08-15	34.95	34.95	35.10	33.80	35.10	12,711,882	439,122,981	34.544	10.81	10.81	10.85	10.45	10.85	41,113,630	10.681	4.80%
2011-08-12	33.35	33.40	33.60	33.35	34.50	18,161,056	616,626,374	33.953	10.31	10.33	10.39	10.31	10.67	58,737,718	10.498	0.00%
2011-08-11	33.35	33.25	33.50	32.50	33.80	17,745,088	589,365,728	33.213	10.31	10.28	10.36	10.05	10.45	57,392,366	10.269	-1.33%
2011-08-10	33.80	33.90	33.95	33.05	34.45	31,791,058	1,077,141,010	33.882	10.45	10.48	10.50	10.22	10.65	102,820,795	10.476	1.81%
2011-08-09	33.20	33.05	33.20	31.70	35.10	36,460,810	1,212,606,767	33.258	10.27	10.22	10.27	9.801	10.85	117,924,023	10.283	-5.28%
2011-08-08	35.05	34.90	34.95	33.70	35.40	31,257,738	1,080,775,416	34.576	10.84	10.79	10.81	10.42	10.95	101,095,895	10.691	-1.41%
2011-08-05	35.55	35.50	35.55	34.70	35.80	39,525,665	1,387,507,839	35.104	10.99	10.98	10.99	10.73	11.07	127,836,585	10.854	-4.82%
2011-08-04	37.35	37.35	37.40	37.00	38.50	13,364,111	502,541,745	37.604	11.55	11.55	11.56	11.44	11.90	43,223,114	11.627	-1.06%
2011-08-03	37.75	37.75	37.85	37.30	38.30	15,044,164	567,688,182	37.735	11.67	11.67	11.70	11.53	11.84	48,656,855	11.667	-2.45%
2011-08-02	38.70	38.65	38.70	38.15	39.60	17,851,597	695,860,373	38.980	11.97	11.95	11.97	11.80	12.24	57,736,845	12.052	-3.13%
2011-08-01	39.95	39.90	39.95	39.05	40.15	13,610,923	541,860,362	39.811	12.35	12.34	12.35	12.07	12.41	44,021,370	12.309	2.04%
2011-07-29	39.15	39.15	39.20	39.05	40.00	11,556,581	454,499,471	39.328	12.10	12.10	12.12	12.07	12.37	37,377,078	12.160	-2.25%
2011-07-28	40.05	40.15	40.20	39.00	40.20	13,145,415	519,878,496	39.548	12.38	12.41	12.43	12.06	12.43	42,515,792	12.228	-0.25%
2011-07-27	40.15	40.15	40.20	39.10	40.20	9,640,485	384,923,705	39.928	12.41	12.41	12.43	12.09	12.43	31,179,910	12.345	0.63%
2011-07-26	39.90	39.75	40.00	39.25	40.00	9,429,807	374,763,412	39.742	12.34	12.29	12.37	12.14	12.37	30,498,521	12.288	0.63%
2011-07-25	39.65	39.55	39.65	38.90	40.00	13,555,984	533,169,436	39.331	12.26	12.23	12.26	12.03	12.37	43,843,682	12.161	-0.87%
2011-07-22	40.00	39.95	40.00	39.25	40.00	20,201,026	802,210,039	39.711	12.37	12.35	12.37	12.14	12.37	65,335,528	12.278	3.09%
2011-07-21	38.80	38.70	38.85	38.25	38.90	12,764,544	493,126,017	38.632	12.00	11.97	12.01	11.83	12.03	41,283,953	11.945	0.52%
2011-07-20	38.60	38.55	38.70	37.85	38.70	10,829,968	415,445,161	38.361	11.93	11.92	11.97	11.70	11.97	35,027,017	11.861	1.05%
2011-07-19	38.20	38.10	38.30	37.50	38.50	9,454,533	358,824,570	37.953	11.81	11.78	11.84	11.59	11.90	30,578,492	11.735	0.53%
2011-07-18	38.00	37.85	38.05	37.65	38.45	9,220,542	351,975,858	38.173	11.75	11.70	11.76	11.64	11.89	29,821,702	11.803	0.40%
2011-07-15	37.85	37.80	37.90	37.60	38.30	6,305,179	238,858,574	37.883	11.70	11.69	11.72	11.63	11.84	20,392,637	11.713	-0.79%
2011-07-14	38.15	38.00	38.05	37.10	38.30	9,950,784	374,707,586	37.656	11.80	11.75	11.76	11.47	11.84	32,183,500	11.643	1.06%
2011-07-13	37.75	37.55	37.65	36.85	37.85	14,814,280	555,577,032	37.503	11.67	11.61	11.64	11.39	11.70	47,913,349	11.595	3.14%
2011-07-12	36.60	36.50	36.65	36.50	37.25	16,893,167	623,681,272	36.919	11.32	11.29	11.33	11.29	11.52	54,637,026	11.415	-3.43%
2011-07-11	37.90	37.85	37.90	37.75	38.50	9,699,543	369,407,125	38.085	11.72	11.70	11.72	11.67	11.90	31,370,919	11.775	-2.70%
2011-07-08	38.95	38.90	39.10	38.85	39.35	11,090,550	433,085,630	39.050	12.04	12.03	12.09	12.01	12.17	35,869,809	12.074	1.30%
2011-07-07	38.45	38.35	38.45	37.80	38.75	13,613,080	521,442,850	38.305	11.89	11.86	11.89	11.69	11.98	44,028,346	11.843	0.65%
2011-07-06	38.20	38.20	38.25	37.75	39.10	14,675,436	566,434,778	38.597	11.81	11.81	11.83	11.67	12.09	47,464,290	11.934	-1.93%
2011-07-05	38.95	38.90	38.95	38.00	39.45	17,933,690	696,592,859	38.843	12.04	12.03	12.04	11.75	12.20	58,002,356	12.010	1.70%
2011-07-04	38.30	38.35	38.40	37.85	38.65	23,939,032	915,286,984	38.234	11.84	11.86	11.87	11.70	11.95	77,425,240	11.822	3.23%
2011-06-30	37.10	37.10	37.20	36.55	37.30	12,654,451	468,419,095	37.016	11.47	11.47	11.50	11.30	11.53	40,927,883	11.445	2.34%
2011-06-29	36.25	36.20	36.30	35.95	36.95	10,550,003	385,766,259	36.566	11.21	11.19	11.22	11.12	11.42	34,121,535	11.306	0.00%
2011-06-28	36.25	36.25	36.30	35.65	36.55	13,812,229	500,371,358	36.227	11.21	11.21	11.22	11.02	11.30	44,672,447	11.201	-0.28%
2011-06-27	36.35	36.30	36.35	35.50	36.80	11,878,233	429,189,343	36.132	11.24	11.22	11.24	10.98	11.38	38,417,386	11.172	0.97%
2011-06-24	36.00	35.85	36.05	35.40	36.15	17,852,245	639,298,781	35.811	11.13	11.08	11.15	10.95	11.18	57,738,941	11.072	1.41%
2011-06-23	35.50	35.55	35.60	35.40	36.20	10,266,608	366,874,348	35.735	10.98	10.99	11.01	10.95	11.19	33,204,960	11.049	-0.70%
2011-06-22	35.75	35.65	35.80	35.55	36.20	10,588,142	379,958,087	35.885	11.05	11.02	11.07	10.99	11.19	34,244,887	11.095	0.42%
2011-06-21	35.60	35.60	35.70	34.85	35.75	17,963,563	634,739,173	35.335	11.01	11.01	11.04	10.78	11.05	58,098,973	10.925	3.49%
2011-06-20	34.40	34.30	34.40	34.00	35.00	12,262,800	423,038,548	34.498	10.64	10.61	10.64	10.51	10.82	39,661,179	10.666	0.58%
2011-06-17	34.20	34.25	34.35	34.00	35.70	27,327,986	948,033,595	34.691	10.57	10.59	10.62	10.51	11.04	88,386,025	10.726	-4.47%
2011-06-16	35.80	35.80	35.85	35.20	36.10	15,482,260	552,607,848	35.693	11.07	11.07	11.08	10.88	11.16	50,073,775	11.036	-1.24%
2011-06-15	36.25	36.10	36.30	35.85	36.90	10,586,110	385,546,224	36.420	11.21	11.16	11.22	11.08	11.41	34,238,315	11.261	-0.14%
2011-06-14	36.30	36.25	36.30	35.45	37.20	21,239,358	776,231,590	36.547	11.22	11.21	11.22	10.96	11.50	68,693,771	11.300	0.97%
2011-06-13	35.95	35.75	36.00	34.75	36.05	15,708,405	557,250,575	35.475	11.12	11.05	11.13	10.74	11.15	50,805,188	10.968	1.27%
2011-06-10	35.50	35.45	35.50	35.30	36.20	17,113,794	610,535,420	35.675	10.98	10.96	10.98	10.91	11.19	55,350,593	11.030	-0.28%
2011-06-09	35.60	35.55	35.60	35.00	36.05	24,870,950	882,551,040	35.485	11.01	10.99	11.01	10.82	11.15	80,439,312	10.972	0.71%
2011-06-08	35.35	35.20	35.40	34.95	35.95	19,709,135	697,310,207	35.380	10.93	10.88	10.95	10.81	11.12	63,744,620	10.939	0.28%
2011-06-07	35.25	35.25	35.30	33.75	35.65	52,465,185	1,830,589,233	34.892	10.90	10.90	10.91	10.44	11.02	169,686,458	10.788	-1.54%
2011-06-03	35.80	35.75	35.80	35.75	38.10	35,080,455	1,277,863,469	36.427	11.07	11.05	11.07	11.05	11.78	113,459,586	11.263	-6.41%
2011-06-02	38.25	38.10	38.25	37.75	38.40	19,138,103	730,203,029	38.154	11.83	11.78	11.83	11.67	11.87	61,897,750	11.797	-0.91%
2011-06-01	38.60	38.50	38.60	38.35	38.75	17,303,429	667,133,046	38.555	11.93	11.90	11.93	11.86	11.98	55,963,923	11.921	-0.13%
2011-05-31	38.65	38.55	38.75	37.60	38.80	25,802,729	984,242,931	38.145	11.95	11.92	11.98	11.63	12.00	83,452,935	11.794	3.20%
2011-05-30	37.45	37.45	37.50	37.10	37.50	9,962,592	372,603,041	37.400	11.58	11.58	11.59	11.47	11.59	32,221,690	11.564	0.67%
2011-05-27	37.20	37.20	37.30	36.40	37.50	18,814,880	698,472,843	37.123	11.50	11.50	11.53	11.25	11.59	60,852,360	11.478	1.78%
2011-05-26	36.55	36.45	36.60	36.35	36.80	11,258,497	411,231,251	36.526	11.30	11.27	11.32	11.24	11.38	36,412,994	11.294	1.11%
2011-05-25	36.15	36.15	36.25	35.50	36.40	16,154,316	582,265,290	36.044	11.18	11.18	11.21	10.98	11.25	52,247,384	11.144	0.84%
2011-05-24	35.85	35.80	35.95	35.20	36.10	12,352,143	440,229,309	35.640	11.08	11.07	11.12	10.88	11.16	39,950,138	11.019	1.99%
2011-05-23	35.15	35.05	35.15	35.00	36.35	17,177,308	611,748,318	35.614	10.87	10.84	10.87	10.82	11.24	55,556,014	11.011	-3.96%
2011-05-20	36.60	36.55	36.60	36.30	36.60	16,483,628	601,135,064	36.469	11.32	11.30	11.32	11.22	11.32	53,312,467	11.276	1.53%
2011-05-19	36.05	36.00	36.05	35.70	36.30	18,908,269	681,164,868	36.025	11.15	11.13	11.15	11.04	11.22	61,154,405	11.138	1.41%
2011-05-18	35.55	35.45	35.60	35.20	35.95	19,196,624	684,354,277	35.650	10.99	10.96	11.01	10.88	11.12	62,087,023	11.023	1.72%
2011-05-17	34.95	35.00	35.05	33.60	35.10	20,866,488	721,883,548	34.595	10.81	10.82	10.84	10.39	10.85	67,487,810	10.697	2.79%
2011-05-16	34.00	33.95	34.20	33.95	34.65	12,929,663	442,974,068	34.260	10.51	10.50	10.57	10.50	10.71	41,817,993	10.593	-2.44%
2011-05-13	34.85	34.85	34.90	34.25	35.10	16,462,306	571,802,336	34.734	10.78	10.78	10.79	10.59	10.85	53,243,506	10.739	1.90%
2011-05-12	34.20	34.05	34.10	33.85	34.75	16,938,347	580,206,543	34.254	10.57	10.53	10.54	10.47	10.74	54,783,150	10.591	-2.29%
2011-05-11	35.00	35.00	35.10	34.80	35.65	21,700,894	763,144,220	35.166	10.82	10.82	10.85	10.76	11.02	70,186,502	10.873	0.14%
2011-05-09	34.95	34.90	34.95	34.40	35.35	11,809,869	413,374,556	35.002	10.81	10.79	10.81	10.64	10.93	38,196,279	10.822	1.16%
2011-05-06	34.55	34.50	34.60	34.15	34.60	18,227,742	628,032,671	34.455	10.68	10.67	10.70	10.56	10.70	58,953,399	10.653	-1.43%
2011-05-05	35.05	35.00	35.20	34.70	35.50	19,256,025	674,133,191	35.009	10.84	10.82	10.88	10.73	10.98	62,279,141	10.824	-0.28%
2011-05-04	35.15	35.15	35.20	34.75	35.90	26,376,535	928,412,728	35.198	10.87	10.87	10.88	10.74	11.10	85,308,777	10.883	-2.23%
2011-05-03	35.95	35.85	35.95	35.75	36.30	21,519,958	773,683,506	35.952	11.12	11.08	11.12	11.05	11.22	69,601,307	11.116	-0.83%
2011-04-29	36.25	36.25	36.30	35.85	36.60	17,553,523	636,150,874	36.241	11.21	11.21	11.22	11.08	11.32	56,772,794	11.205	0.00%
2011-04-28	36.25	36.10	36.15	35.85	37.40	27,043,437	987,153,521	36.503	11.21	11.16	11.18	11.08	11.56	87,465,717	11.286	-1.09%
2011-04-27	36.65	36.60	36.70	36.30	38.00	21,834,654	813,890,591	37.275	11.33	11.32	11.35	11.22	11.75	70,619,118	11.525	-1.21%
2011-04-26	37.10	37.10	37.20	36.25	37.25	15,882,444	583,946,161	36.767	11.47	11.47	11.50	11.21	11.52	51,368,077	11.368	0.68%
2011-04-21	36.85	36.70	36.95	36.00	37.25	25,461,845	933,565,413	36.665	11.39	11.35	11.42	11.13	11.52	82,350,425	11.336	3.80%
2011-04-20	36.40	36.25	36.40	35.75	36.45	16,529,570	598,796,648	36.226	10.98	10.93	10.98	10.78	10.99	54,812,837	10.924	2.54%
2011-04-19	35.50	35.55	35.60	35.20	35.65	19,255,277	681,804,030	35.409	10.71	10.72	10.74	10.62	10.75	63,851,410	10.678	-0.56%
2011-04-18	35.70	35.65	35.70	35.60	37.10	18,129,358	655,567,464	36.161	10.77	10.75	10.77	10.74	11.19	60,117,809	10.905	-2.46%
2011-04-15	36.60	36.55	36.60	36.15	36.90	19,292,534	705,735,393	36.581	11.04	11.02	11.04	10.90	11.13	63,974,956	11.031	0.55%
2011-04-14	36.40	36.35	36.40	36.30	37.10	25,314,898	925,805,614	36.572	10.98	10.96	10.98	10.95	11.19	83,945,400	11.029	-2.28%
2011-04-13	37.25	37.25	37.30	36.30	37.50	22,965,744	850,169,588	37.019	11.23	11.23	11.25	10.95	11.31	76,155,494	11.164	1.78%
2011-04-12	36.60	36.50	36.60	36.10	37.00	23,907,410	873,846,012	36.551	11.04	11.01	11.04	10.89	11.16	79,278,103	11.023	-0.81%
2011-04-11	36.90	36.80	36.85	36.20	37.95	36,340,068	1,351,491,222	37.190	11.13	11.10	11.11	10.92	11.44	120,505,386	11.215	0.68%
2011-04-08	36.65	36.55	36.60	36.20	37.10	23,923,998	879,312,811	36.754	11.05	11.02	11.04	10.92	11.19	79,333,110	11.084	0.55%
2011-04-07	36.45	36.35	36.40	36.15	37.40	26,562,494	974,309,168	36.680	10.99	10.96	10.98	10.90	11.28	88,082,488	11.061	-1.22%
2011-04-06	36.90	36.85	36.90	36.45	37.40	34,485,813	1,274,672,485	36.962	11.13	11.11	11.13	10.99	11.28	114,356,589	11.146	-0.14%
2011-04-04	36.95	36.90	37.00	36.05	37.20	26,546,655	976,646,161	36.790	11.14	11.13	11.16	10.87	11.22	88,029,965	11.094	0.14%
2011-04-01	36.90	36.80	36.85	36.15	37.10	24,817,681	910,292,135	36.679	11.13	11.10	11.11	10.90	11.19	82,296,605	11.061	0.68%
2011-03-31	36.65	36.55	36.60	36.30	36.90	23,184,411	850,371,996	36.679	11.05	11.02	11.04	10.95	11.13	76,880,605	11.061	1.38%
2011-03-30	36.15	36.10	36.15	35.90	36.60	21,367,262	776,529,485	36.342	10.90	10.89	10.90	10.83	11.04	70,854,852	10.959	1.40%
2011-03-29	35.65	35.55	35.75	35.25	36.20	30,006,444	1,074,924,969	35.823	10.75	10.72	10.78	10.63	10.92	99,502,789	10.803	2.00%
2011-03-28	34.95	34.80	35.00	34.35	35.35	17,754,831	621,165,474	34.986	10.54	10.49	10.55	10.36	10.66	58,875,860	10.550	0.43%
2011-03-25	34.80	34.70	34.85	34.30	35.20	14,421,066	502,427,031	34.840	10.49	10.46	10.51	10.34	10.62	47,820,938	10.506	0.43%
2011-03-24	34.65	34.75	34.80	34.55	35.10	19,126,083	666,837,116	34.865	10.45	10.48	10.49	10.42	10.58	63,422,997	10.514	0.29%
2011-03-23	34.55	34.55	34.60	33.90	34.85	13,263,004	456,246,610	34.400	10.42	10.42	10.43	10.22	10.51	43,980,749	10.374	-1.14%
2011-03-22	34.95	34.90	34.95	34.65	35.10	16,140,877	562,994,460	34.880	10.54	10.52	10.54	10.45	10.58	53,523,912	10.519	0.00%
2011-03-21	34.95	34.95	35.00	34.25	35.10	20,709,854	721,315,213	34.830	10.54	10.54	10.55	10.33	10.58	68,674,856	10.503	3.10%
2011-03-18	33.90	33.90	33.95	33.80	34.70	17,263,032	589,936,073	34.173	10.22	10.22	10.24	10.19	10.46	57,245,031	10.305	-0.44%
2011-03-17	34.05	34.10	34.15	33.25	34.75	30,211,181	1,032,410,993	34.173	10.27	10.28	10.30	10.03	10.48	100,181,707	10.305	0.15%
2011-03-16	34.00	33.95	34.00	33.10	34.30	23,981,769	807,731,987	33.681	10.25	10.24	10.25	9.982	10.34	79,524,681	10.157	1.04%
2011-03-15	33.65	33.60	33.65	32.45	34.20	34,389,675	1,145,818,675	33.319	10.15	10.13	10.15	9.786	10.31	114,037,790	10.048	-2.04%
2011-03-14	34.35	34.20	34.25	33.50	34.90	29,989,597	1,029,609,436	34.332	10.36	10.31	10.33	10.10	10.52	99,446,924	10.353	2.69%
2011-03-11	33.45	33.30	33.45	32.85	34.00	22,420,951	751,178,434	33.503	10.09	10.04	10.09	9.906	10.25	74,348,935	10.103	-2.19%
2011-03-10	34.20	34.15	34.25	33.85	34.30	14,890,320	506,925,417	34.044	10.31	10.30	10.33	10.21	10.34	49,377,006	10.266	-0.73%
2011-03-09	34.45	34.40	34.45	34.10	34.80	15,734,858	542,115,982	34.453	10.39	10.37	10.39	10.28	10.49	52,177,534	10.390	0.58%
2011-03-08	34.25	34.20	34.25	34.05	34.75	26,222,222	900,648,668	34.347	10.33	10.31	10.33	10.27	10.48	86,954,130	10.358	0.74%
2011-03-07	34.00	34.00	34.05	32.50	34.40	50,304,580	1,702,658,054	33.847	10.25	10.25	10.27	9.801	10.37	166,812,369	10.207	3.19%
2011-03-04	32.95	32.85	33.00	32.70	33.20	19,381,394	639,659,150	33.004	9.937	9.906	9.952	9.861	10.01	64,269,620	9.9527	1.54%
2011-03-03	32.45	32.40	32.45	32.05	32.75	13,639,792	442,773,189	32.462	9.786	9.771	9.786	9.665	9.876	45,230,196	9.7893	1.72%
2011-03-02	31.90	31.85	31.90	31.75	32.50	17,162,797	548,099,007	31.935	9.620	9.605	9.620	9.575	9.801	56,912,647	9.6305	-2.30%
2011-03-01	32.65	32.60	32.65	32.30	33.00	20,271,292	661,794,495	32.647	9.846	9.831	9.846	9.741	9.952	67,220,564	9.8451	1.08%
2011-02-28	32.30	32.25	32.30	31.80	32.50	14,592,518	471,565,353	32.316	9.741	9.725	9.741	9.590	9.801	48,389,481	9.7452	0.94%
2011-02-25	32.00	31.90	31.95	31.50	32.05	15,740,664	502,410,664	31.918	9.650	9.620	9.635	9.499	9.665	52,196,787	9.6253	0.79%
2011-02-24	31.75	31.50	31.75	31.45	32.45	22,001,290	702,572,260	31.933	9.575	9.499	9.575	9.484	9.786	72,957,319	9.6299	-1.40%
2011-02-23	32.20	32.15	32.20	31.85	32.40	20,136,080	646,570,621	32.110	9.710	9.695	9.710	9.605	9.771	66,772,195	9.6832	1.10%
2011-02-22	31.85	31.80	31.85	31.45	32.05	20,796,424	659,656,949	31.720	9.605	9.590	9.605	9.484	9.665	68,961,927	9.5655	-2.30%
2011-02-21	32.60	32.45	32.50	32.00	32.90	20,635,597	671,946,187	32.562	9.831	9.786	9.801	9.650	9.921	68,428,617	9.8197	0.31%
2011-02-18	32.50	32.50	32.55	31.90	32.70	30,968,622	1,002,691,224	32.378	9.801	9.801	9.816	9.620	9.861	102,693,417	9.7639	2.20%
2011-02-17	31.80	31.70	31.85	30.85	32.10	25,737,976	815,645,046	31.690	9.590	9.560	9.605	9.303	9.680	85,348,347	9.5567	2.25%
2011-02-16	31.10	31.05	31.10	30.65	31.35	14,506,530	450,870,368	31.081	9.379	9.364	9.379	9.243	9.454	48,104,340	9.3728	1.14%
2011-02-15	30.75	30.70	30.75	30.55	31.60	19,499,415	605,048,563	31.029	9.273	9.258	9.273	9.213	9.529	64,660,983	9.3572	0.00%
2011-02-14	30.75	30.70	30.75	29.35	31.00	18,498,485	565,668,966	30.579	9.273	9.258	9.273	8.851	9.348	61,341,852	9.2216	3.89%
2011-02-11	29.60	29.65	29.70	29.00	30.00	17,430,868	514,943,709	29.542	8.926	8.941	8.956	8.745	9.047	57,801,584	8.9088	0.17%
2011-02-10	29.55	29.55	29.65	29.45	30.35	29,133,588	869,189,172	29.835	8.911	8.911	8.941	8.881	9.152	96,608,357	8.9970	-3.43%
2011-02-09	30.60	30.50	30.60	30.15	31.20	29,151,563	892,904,948	30.630	9.228	9.198	9.228	9.092	9.409	96,667,963	9.2368	-1.77%
2011-02-08	31.15	31.10	31.20	31.00	31.40	17,182,922	535,336,162	31.155	9.394	9.379	9.409	9.348	9.469	56,979,383	9.3953	-0.80%
2011-02-07	31.40	31.35	31.40	31.20	32.05	29,616,236	941,827,172	31.801	9.469	9.454	9.469	9.409	9.665	98,208,841	9.5900	-1.10%
2011-02-02	31.75	31.75	31.80	31.50	31.95	9,377,724	297,959,306	31.773	9.575	9.575	9.590	9.499	9.635	31,096,977	9.5816	1.11%
2011-02-01	31.40	31.40	31.50	31.25	31.65	10,148,934	318,904,828	31.422	9.469	9.469	9.499	9.424	9.544	33,654,346	9.4759	-0.79%
2011-01-31	31.65	31.60	31.65	30.95	31.85	28,238,400	888,189,992	31.453	9.544	9.529	9.544	9.333	9.605	93,639,871	9.4852	-0.78%
2011-01-28	31.90	31.80	31.90	31.60	32.50	16,589,826	528,655,041	31.866	9.620	9.590	9.620	9.529	9.801	55,012,648	9.6097	-0.93%
2011-01-27	32.20	32.25	32.30	31.70	33.10	15,142,562	492,238,048	32.507	9.710	9.725	9.741	9.560	9.982	50,213,453	9.8029	0.78%
2011-01-26	31.95	31.95	32.00	31.50	32.35	10,466,653	334,212,442	31.931	9.635	9.635	9.650	9.499	9.756	34,707,917	9.6293	0.63%
2011-01-25	31.75	31.75	31.80	31.55	32.10	9,298,547	296,171,095	31.851	9.575	9.575	9.590	9.514	9.680	30,834,422	9.6052	0.16%
2011-01-24	31.70	31.70	31.75	31.55	32.00	8,684,893	275,500,490	31.722	9.560	9.560	9.575	9.514	9.650	28,799,516	9.5661	-0.63%
2011-01-21	31.90	31.85	31.90	31.60	32.75	26,413,121	844,257,970	31.964	9.620	9.605	9.620	9.529	9.876	87,587,160	9.6391	-2.00%
2011-01-20	32.55	32.55	32.60	32.50	33.95	21,964,973	724,077,288	32.965	9.816	9.816	9.831	9.801	10.24	72,836,890	9.9411	-3.98%
2011-01-19	33.90	33.70	33.75	33.35	34.00	11,592,065	390,849,613	33.717	10.22	10.16	10.18	10.06	10.25	38,439,836	10.168	2.57%
2011-01-18	33.05	33.05	33.10	33.00	33.95	13,847,400	462,562,374	33.404	9.967	9.967	9.982	9.952	10.24	45,918,634	10.074	-1.20%
2011-01-17	33.45	33.40	33.45	33.25	34.40	9,841,970	330,592,979	33.590	10.09	10.07	10.09	10.03	10.37	32,636,438	10.130	-2.48%
2011-01-14	34.30	34.30	34.35	33.85	34.35	9,403,262	321,065,169	34.144	10.34	10.34	10.36	10.21	10.36	31,181,662	10.297	-0.44%
2011-01-13	34.45	34.40	34.45	34.30	35.15	18,959,963	658,178,536	34.714	10.39	10.37	10.39	10.34	10.60	62,872,135	10.469	0.15%
2011-01-12	34.40	34.40	34.55	34.25	34.70	17,230,224	594,675,797	34.514	10.37	10.37	10.42	10.33	10.46	57,136,239	10.408	0.58%
2011-01-11	34.20	34.15	34.25	33.50	34.25	17,647,308	600,567,886	34.032	10.31	10.30	10.33	10.10	10.33	58,519,309	10.263	2.09%
2011-01-10	33.50	33.40	33.60	33.15	33.85	8,675,504	290,042,770	33.432	10.10	10.07	10.13	9.997	10.21	28,768,382	10.082	-0.15%
2011-01-07	33.55	33.55	33.60	33.35	33.80	9,813,551	329,419,730	33.568	10.12	10.12	10.13	10.06	10.19	32,542,200	10.123	-0.74%
2011-01-06	33.80	33.70	33.80	33.60	34.25	10,505,457	355,373,734	33.828	10.19	10.16	10.19	10.13	10.33	34,836,593	10.201	-0.59%
2011-01-05	34.00	34.00	34.05	33.75	34.50	14,481,625	492,411,069	34.002	10.25	10.25	10.27	10.18	10.40	48,021,754	10.254	-0.44%
2011-01-04	34.15	34.05	34.10	33.55	34.20	21,739,173	736,274,930	33.869	10.30	10.27	10.28	10.12	10.31	72,088,127	10.214	2.86%
2011-01-03	33.20	33.20	33.25	32.50	33.40	11,014,405	364,894,865	33.129	10.01	10.01	10.03	9.801	10.07	36,524,288	9.9905	1.84%
2010-12-31	32.60	32.55	32.60	32.40	32.70	5,439,634	176,968,733	32.533	9.831	9.816	9.831	9.771	9.861	18,038,084	9.8108	0.77%
2010-12-30	32.35	32.30	32.35	32.15	32.80	12,625,309	410,022,613	32.476	9.756	9.741	9.756	9.695	9.891	41,866,122	9.7937	0.31%
2010-12-29	32.25	32.20	32.30	31.80	32.40	7,298,310	234,468,335	32.126	9.725	9.710	9.741	9.590	9.771	24,201,541	9.6882	1.10%
2010-12-28	31.90	31.85	31.90	31.60	32.25	11,083,553	353,175,015	31.865	9.620	9.605	9.620	9.529	9.725	36,753,586	9.6093	-2.00%
2010-12-24	32.55	32.55	32.60	32.40	32.85	4,432,964	144,687,269	32.639	9.816	9.816	9.831	9.771	9.906	14,699,919	9.8427	0.00%
2010-12-23	32.55	32.55	32.60	32.50	32.90	7,828,517	256,139,720	32.719	9.816	9.816	9.831	9.801	9.921	25,959,733	9.8668	0.00%
2010-12-22	32.55	32.50	32.55	32.50	33.25	24,157,873	793,572,129	32.849	9.816	9.801	9.816	9.801	10.03	80,108,651	9.9062	0.77%
2010-12-21	32.30	32.35	32.40	31.90	32.85	37,232,093	1,209,665,218	32.490	9.741	9.756	9.771	9.620	9.906	123,463,383	9.7978	3.69%
2010-12-20	31.15	31.00	31.15	30.40	31.50	11,892,632	369,109,727	31.037	9.394	9.348	9.394	9.168	9.499	39,436,531	9.3596	0.16%
2010-12-17	31.10	31.20	31.25	30.10	31.25	13,892,357	428,307,057	30.830	9.379	9.409	9.424	9.077	9.424	46,067,714	9.2973	0.81%
2010-12-16	30.85	30.75	30.85	30.70	31.55	13,092,936	407,609,205	31.132	9.303	9.273	9.303	9.258	9.514	43,416,796	9.3883	-1.12%
2010-12-15	31.20	31.15	31.20	31.00	32.25	18,293,241	575,360,171	31.452	9.409	9.394	9.409	9.348	9.725	60,661,253	9.4848	-1.73%
2010-12-14	31.75	31.80	31.85	30.55	32.00	23,437,754	739,084,165	31.534	9.575	9.590	9.605	9.213	9.650	77,720,702	9.5095	3.76%
2010-12-13	30.60	30.55	30.60	30.40	31.30	15,897,059	489,163,349	30.771	9.228	9.213	9.228	9.168	9.439	52,715,400	9.2793	0.99%
2010-12-10	30.30	30.30	30.35	29.55	30.90	23,941,059	718,956,158	30.030	9.137	9.137	9.152	8.911	9.318	79,389,685	9.0560	-0.82%
2010-12-09	30.55	30.50	30.55	30.35	31.20	16,319,940	499,114,131	30.583	9.213	9.198	9.213	9.152	9.409	54,117,694	9.2228	-1.29%
2010-12-08	30.95	30.80	30.90	30.60	31.40	20,707,439	639,263,199	30.871	9.333	9.288	9.318	9.228	9.469	68,666,848	9.3096	-1.12%
2010-12-07	31.30	31.15	31.20	30.95	31.55	12,941,752	403,900,402	31.209	9.439	9.394	9.409	9.333	9.514	42,915,462	9.4115	0.32%
2010-12-06	31.20	31.10	31.20	31.05	31.50	26,051,954	815,307,546	31.295	9.409	9.379	9.409	9.364	9.499	86,389,513	9.4376	1.79%
2010-12-03	30.65	30.60	30.65	30.60	31.30	43,236,565	1,329,562,512	30.751	9.243	9.228	9.243	9.228	9.439	143,374,497	9.2734	-3.01%
2010-12-02	31.60	31.55	31.60	31.20	33.55	59,956,612	1,920,092,134	32.025	9.529	9.514	9.529	9.409	10.12	198,818,964	9.6575	-5.11%
2010-12-01	33.30	33.25	33.30	32.25	33.60	19,077,311	627,528,634	32.894	10.04	10.03	10.04	9.725	10.13	63,261,266	9.9196	1.99%
2010-11-30	32.65	32.60	32.80	32.35	33.50	21,800,999	713,969,944	32.749	9.846	9.831	9.891	9.756	10.10	72,293,145	9.8760	-1.51%
2010-11-29	33.15	33.05	33.20	32.75	33.35	9,830,023	324,594,585	33.021	9.997	9.967	10.01	9.876	10.06	32,596,822	9.9579	0.15%
2010-11-26	33.10	33.00	33.05	33.00	33.80	11,825,200	393,585,483	33.284	9.982	9.952	9.967	9.952	10.19	39,212,923	10.037	-1.93%
2010-11-25	33.75	33.65	33.75	33.35	34.15	11,674,429	393,942,658	33.744	10.18	10.15	10.18	10.06	10.30	38,712,959	10.176	0.75%
2010-11-24	33.50	33.50	33.55	33.25	33.95	12,276,646	411,933,897	33.554	10.10	10.10	10.12	10.03	10.24	40,709,939	10.119	1.52%
2010-11-23	33.00	32.90	32.95	32.55	33.60	16,420,539	542,517,874	33.039	9.952	9.921	9.937	9.816	10.13	54,451,285	9.9634	-1.05%
2010-11-22	33.35	33.35	33.40	32.85	33.50	8,192,023	272,467,008	33.260	10.06	10.06	10.07	9.906	10.10	27,165,136	10.030	0.60%
2010-11-19	33.15	33.10	33.20	32.70	33.70	16,772,156	557,080,614	33.215	9.997	9.982	10.01	9.861	10.16	55,617,263	10.016	-1.04%
2010-11-18	33.50	33.40	33.45	33.05	33.70	19,144,734	638,636,674	33.358	10.10	10.07	10.09	9.967	10.16	63,484,844	10.060	1.06%
2010-11-17	33.15	33.00	33.05	33.00	34.25	28,372,384	950,925,368	33.516	9.997	9.952	9.967	9.952	10.33	94,084,169	10.107	-3.77%
2010-11-16	34.45	34.40	34.45	34.00	35.35	27,480,903	951,410,639	34.621	10.39	10.37	10.39	10.25	10.66	91,127,975	10.440	-0.58%
2010-11-15	34.65	34.55	34.70	34.55	36.45	27,455,887	962,373,491	35.052	10.45	10.42	10.46	10.42	10.99	91,045,021	10.570	-3.21%
2010-11-12	35.80	35.80	35.90	35.40	36.50	46,326,545	1,666,497,433	35.973	10.80	10.80	10.83	10.68	11.01	153,621,017	10.848	-4.91%
2010-11-11	37.65	37.65	37.70	37.10	37.85	17,859,693	670,867,496	37.563	11.35	11.35	11.37	11.19	11.41	59,223,588	11.328	1.62%
2010-11-10	37.05	37.05	37.10	36.50	37.25	14,577,559	538,075,225	36.911	11.17	11.17	11.19	11.01	11.23	48,339,876	11.131	-0.27%
2010-11-09	37.15	37.25	37.30	36.65	37.50	11,525,726	428,662,279	37.192	11.20	11.23	11.25	11.05	11.31	38,219,853	11.216	-1.07%
2010-11-08	37.55	37.50	37.55	36.85	37.60	18,374,869	686,032,825	37.335	11.32	11.31	11.32	11.11	11.34	60,931,936	11.259	1.35%
2010-11-05	37.05	36.90	36.95	36.45	37.10	23,628,507	871,645,266	36.890	11.17	11.13	11.14	10.99	11.19	78,353,248	11.125	2.35%
2010-11-04	36.20	36.10	36.15	35.90	36.80	15,375,389	556,606,685	36.201	10.92	10.89	10.90	10.83	11.10	50,985,518	10.917	0.14%
2010-11-03	36.15	36.10	36.20	35.25	36.50	16,238,718	586,668,557	36.128	10.90	10.89	10.92	10.63	11.01	53,848,358	10.895	1.40%
2010-11-02	35.65	35.60	35.70	35.10	36.10	8,815,458	313,844,227	35.602	10.75	10.74	10.77	10.58	10.89	29,232,476	10.736	-0.83%
2010-11-01	35.95	35.90	35.95	35.15	36.00	16,922,624	603,681,085	35.673	10.84	10.83	10.84	10.60	10.86	56,116,222	10.758	4.20%
2010-10-29	34.50	34.55	34.60	34.30	35.45	17,039,499	589,912,017	34.620	10.40	10.42	10.43	10.34	10.69	56,503,785	10.440	-2.68%
2010-10-28	35.45	35.45	35.50	35.25	36.10	14,140,638	503,302,914	35.593	10.69	10.69	10.71	10.63	10.89	46,891,025	10.733	0.00%
2010-10-27	35.45	35.40	35.45	34.85	37.10	24,249,717	868,368,247	35.809	10.69	10.68	10.69	10.51	11.19	80,413,210	10.799	-2.34%
2010-10-26	36.30	36.25	36.40	36.10	36.90	22,599,667	826,542,743	36.573	10.95	10.93	10.98	10.89	11.13	74,941,566	11.029	0.28%
2010-10-25	36.20	36.15	36.25	35.05	36.60	31,113,322	1,126,509,044	36.207	10.92	10.90	10.93	10.57	11.04	103,173,249	10.919	3.58%
2010-10-22	34.95	34.90	35.00	34.65	35.35	13,959,522	488,428,689	34.989	10.54	10.52	10.55	10.45	10.66	46,290,436	10.551	0.43%
2010-10-21	34.80	34.80	34.85	34.50	35.35	10,817,045	377,262,484	34.877	10.49	10.49	10.51	10.40	10.66	35,869,833	10.518	-0.57%
2010-10-20	35.00	35.00	35.05	33.55	35.15	21,826,792	756,515,779	34.660	10.55	10.55	10.57	10.12	10.60	72,378,676	10.452	-1.55%
2010-10-19	35.55	35.55	35.65	35.05	35.70	10,412,470	369,727,738	35.508	10.72	10.72	10.75	10.57	10.77	34,528,243	10.708	1.28%
2010-10-18	35.10	35.00	35.10	34.90	35.75	14,547,410	512,225,282	35.211	10.58	10.55	10.58	10.52	10.78	48,239,900	10.618	-0.71%
2010-10-15	35.35	35.35	35.40	35.15	35.90	23,809,754	844,299,567	35.460	10.66	10.66	10.68	10.60	10.83	78,954,272	10.694	-1.67%
2010-10-14	35.95	35.80	35.85	35.45	36.15	22,040,228	790,916,672	35.885	10.84	10.80	10.81	10.69	10.90	73,086,440	10.822	1.27%
2010-10-13	35.50	35.40	35.45	34.85	35.60	15,138,647	534,194,877	35.287	10.71	10.68	10.69	10.51	10.74	50,200,470	10.641	1.43%
2010-10-12	35.00	34.95	35.05	34.70	35.65	17,092,243	599,010,973	35.046	10.55	10.54	10.57	10.46	10.75	56,678,687	10.569	-0.85%
2010-10-11	35.30	35.30	35.35	35.10	35.70	28,856,228	1,020,846,739	35.377	10.65	10.65	10.66	10.58	10.77	95,688,618	10.668	3.07%
2010-10-08	34.25	34.15	34.25	34.00	35.00	23,775,047	821,512,526	34.554	10.33	10.30	10.33	10.25	10.55	78,839,181	10.420	-0.87%
2010-10-07	34.55	34.55	34.60	34.30	35.20	26,748,157	931,537,938	34.826	10.42	10.42	10.43	10.34	10.62	88,698,155	10.502	0.44%
2010-10-06	34.40	34.35	34.40	34.15	35.10	40,025,579	1,391,699,992	34.770	10.37	10.36	10.37	10.30	10.58	132,726,715	10.485	1.33%
2010-10-05	33.95	33.90	34.00	33.35	34.20	21,400,064	722,463,219	33.760	10.24	10.22	10.25	10.06	10.31	70,963,625	10.181	1.80%
2010-10-04	33.35	33.25	33.30	32.45	34.40	42,735,520	1,432,188,337	33.513	10.06	10.03	10.04	9.786	10.37	141,713,008	10.106	3.89%
2010-09-30	32.10	32.10	32.20	31.75	32.30	13,559,006	434,385,952	32.037	9.680	9.680	9.710	9.575	9.741	44,962,306	9.6611	0.16%
2010-09-29	32.05	32.00	32.05	31.20	32.20	27,829,476	887,976,780	31.908	9.665	9.650	9.665	9.409	9.710	92,283,860	9.6222	3.39%
2010-09-28	31.00	31.00	31.05	30.80	31.70	14,629,790	457,866,586	31.297	9.348	9.348	9.364	9.288	9.560	48,513,076	9.4380	-1.27%
2010-09-27	31.40	31.35	31.40	31.00	31.75	27,759,267	873,350,430	31.462	9.469	9.454	9.469	9.348	9.575	92,051,044	9.4877	1.95%
2010-09-24	30.80	30.75	30.80	30.55	30.95	11,836,706	363,726,034	30.729	9.288	9.273	9.288	9.213	9.333	39,251,078	9.2667	0.00%
2010-09-22	30.80	30.75	30.80	30.75	31.00	11,800,019	364,133,760	30.859	9.288	9.273	9.288	9.273	9.348	39,129,422	9.3059	0.16%
2010-09-21	30.75	30.70	30.75	30.60	30.90	9,301,483	286,266,702	30.776	9.273	9.258	9.273	9.228	9.318	30,844,158	9.2811	0.99%
2010-09-20	30.45	30.50	30.55	30.35	31.00	11,625,535	356,052,413	30.627	9.183	9.198	9.213	9.152	9.348	38,550,824	9.2359	-0.98%
2010-09-17	30.75	30.75	30.90	30.20	30.90	17,751,287	542,864,575	30.582	9.273	9.273	9.318	9.107	9.318	58,864,108	9.2223	0.82%
2010-09-16	30.50	30.45	30.55	30.05	30.70	15,148,661	460,669,222	30.410	9.198	9.183	9.213	9.062	9.258	50,233,677	9.1705	-0.16%
2010-09-15	30.55	30.50	30.55	30.05	30.95	10,492,309	319,367,628	30.438	9.213	9.198	9.213	9.062	9.333	34,792,993	9.1791	-0.81%
2010-09-14	30.80	30.75	30.80	30.50	30.95	16,958,968	521,102,140	30.727	9.288	9.273	9.288	9.198	9.333	56,236,741	9.2662	0.82%
2010-09-13	30.55	30.50	30.60	30.00	30.95	29,132,564	890,742,567	30.575	9.213	9.198	9.228	9.047	9.333	96,604,961	9.2205	2.86%
2010-09-10	29.70	29.65	29.70	29.40	30.10	11,903,512	353,965,055	29.736	8.956	8.941	8.956	8.866	9.077	39,472,609	8.9674	0.17%
2010-09-09	29.65	29.60	29.70	29.55	29.90	11,680,224	346,287,470	29.647	8.941	8.926	8.956	8.911	9.017	38,732,176	8.9406	0.85%
2010-09-08	29.40	29.40	29.45	29.30	30.00	25,250,779	745,758,363	29.534	8.866	8.866	8.881	8.836	9.047	83,732,779	8.9064	-2.65%
2010-09-07	30.20	30.10	30.15	29.90	30.55	20,912,152	630,661,793	30.158	9.107	9.077	9.092	9.017	9.213	69,345,686	9.0945	0.17%
2010-09-06	30.15	30.20	30.25	29.85	30.40	18,580,869	559,225,631	30.097	9.092	9.107	9.122	9.002	9.168	61,615,041	9.0761	1.17%
2010-09-03	29.80	29.85	29.90	29.40	29.90	19,535,318	579,519,178	29.665	8.987	9.002	9.017	8.866	9.017	64,780,039	8.9460	0.68%
2010-09-02	29.60	29.60	29.65	29.20	29.70	27,135,042	799,153,814	29.451	8.926	8.926	8.941	8.806	8.956	89,981,084	8.8814	3.14%
2010-09-01	28.70	28.60	28.75	28.20	28.85	13,148,582	376,292,638	28.618	8.655	8.625	8.670	8.504	8.700	43,601,320	8.6303	1.23%
2010-08-31	28.35	28.25	28.35	28.00	28.55	15,569,738	440,477,011	28.291	8.549	8.519	8.549	8.444	8.610	51,629,988	8.5314	-1.22%
2010-08-30	28.70	28.70	28.75	28.50	28.85	13,435,143	385,010,934	28.657	8.655	8.655	8.670	8.595	8.700	44,551,570	8.6419	1.77%
2010-08-27	28.20	28.20	28.25	28.10	28.45	10,232,673	289,141,272	28.257	8.504	8.504	8.519	8.474	8.579	33,932,028	8.5212	-0.88%
2010-08-26	28.45	28.45	28.50	28.30	28.85	12,961,512	368,639,740	28.441	8.579	8.579	8.595	8.534	8.700	42,980,987	8.5768	-0.35%
2010-08-25	28.55	28.55	28.60	28.40	29.05	19,675,493	563,163,205	28.623	8.610	8.610	8.625	8.564	8.760	65,244,866	8.6315	-1.89%
2010-08-24	29.10	29.10	29.15	28.85	29.40	19,294,028	561,081,574	29.081	8.776	8.776	8.791	8.700	8.866	63,979,910	8.7697	-0.68%
2010-08-23	29.30	29.25	29.30	29.00	29.90	16,582,240	485,440,611	29.275	8.836	8.821	8.836	8.745	9.017	54,987,493	8.8282	-1.35%
2010-08-20	29.70	29.65	29.70	29.10	29.75	27,379,079	805,396,351	29.416	8.956	8.941	8.956	8.776	8.972	90,790,322	8.8709	-0.17%
2010-08-19	29.75	29.60	29.65	28.70	29.95	51,418,270	1,511,657,192	29.399	8.972	8.926	8.941	8.655	9.032	170,505,418	8.8657	4.94%
2010-08-18	28.35	28.35	28.50	28.20	28.85	25,589,627	728,609,485	28.473	8.549	8.549	8.595	8.504	8.700	84,856,415	8.5864	-0.70%
2010-08-17	28.55	28.45	28.50	28.10	28.65	27,575,636	784,506,131	28.449	8.610	8.579	8.595	8.474	8.640	91,442,115	8.5793	1.24%
2010-08-16	28.20	28.15	28.20	27.80	28.65	27,628,698	780,277,003	28.242	8.504	8.489	8.504	8.383	8.640	91,618,071	8.5166	0.53%
2010-08-13	28.05	28.15	28.20	27.95	28.60	28,914,746	814,396,323	28.165	8.459	8.489	8.504	8.429	8.625	95,882,667	8.4937	-0.88%
2010-08-12	28.30	28.30	28.35	28.00	28.55	40,863,717	1,151,839,318	28.187	8.534	8.534	8.549	8.444	8.610	135,506,020	8.5003	-2.75%
2010-08-11	29.10	29.05	29.10	28.65	30.35	28,392,826	829,126,340	29.202	8.776	8.760	8.776	8.640	9.152	94,151,955	8.8063	-3.00%
2010-08-10	30.00	29.95	30.00	29.80	30.85	15,350,616	463,172,565	30.173	9.047	9.032	9.047	8.987	9.303	50,903,369	9.0991	-2.60%
2010-08-09	30.80	30.75	30.85	30.40	30.90	6,395,560	196,723,473	30.759	9.288	9.273	9.303	9.168	9.318	21,207,980	9.2759	0.82%
2010-08-06	30.55	30.50	30.55	30.50	31.15	15,547,318	478,250,249	30.761	9.213	9.198	9.213	9.198	9.394	51,555,643	9.2764	0.00%
2010-08-05	30.55	30.50	30.55	30.30	30.80	13,244,262	404,439,822	30.537	9.213	9.198	9.213	9.137	9.288	43,918,600	9.2089	-0.49%
2010-08-04	30.70	30.65	30.70	30.40	31.40	21,747,273	668,088,393	30.721	9.258	9.243	9.258	9.168	9.469	72,114,987	9.2642	-1.13%
2010-08-03	31.05	31.00	31.10	30.85	31.60	18,844,494	587,619,514	31.183	9.364	9.348	9.379	9.303	9.529	62,489,234	9.4035	0.65%
2010-08-02	30.85	30.80	30.85	30.45	31.30	18,900,138	584,231,560	30.911	9.303	9.288	9.303	9.183	9.439	62,673,752	9.3218	3.18%
2010-07-30	29.90	29.90	29.95	29.85	30.65	16,508,820	496,565,578	30.079	9.017	9.017	9.032	9.002	9.243	54,744,029	9.0707	-1.81%
2010-07-29	30.45	30.40	30.55	30.35	30.90	12,611,429	385,684,714	30.582	9.183	9.168	9.213	9.152	9.318	41,820,096	9.2225	-1.14%
2010-07-28	30.80	30.75	30.85	30.50	31.70	22,686,523	703,565,824	31.013	9.288	9.273	9.303	9.198	9.560	75,229,584	9.3522	-1.28%
2010-07-27	31.20	31.15	31.20	30.85	31.60	14,587,357	454,471,098	31.155	9.409	9.394	9.409	9.303	9.529	48,372,366	9.3953	0.48%
2010-07-26	31.05	31.00	31.05	30.90	31.60	19,725,843	615,318,782	31.194	9.364	9.348	9.364	9.318	9.529	65,411,829	9.4068	0.65%
2010-07-23	30.85	30.80	30.85	30.10	31.00	27,379,907	839,247,012	30.652	9.303	9.288	9.303	9.077	9.348	90,793,068	9.2435	3.52%
2010-07-22	29.80	29.75	29.80	29.25	29.90	9,467,780	280,452,533	29.622	8.987	8.972	8.987	8.821	9.017	31,395,607	8.9329	0.51%
2010-07-21	29.65	29.55	29.60	29.15	29.75	16,807,157	496,018,017	29.512	8.941	8.911	8.926	8.791	8.972	55,733,328	8.8998	2.60%
2010-07-20	28.90	28.85	28.90	28.10	29.15	16,056,679	463,656,123	28.876	8.715	8.700	8.715	8.474	8.791	53,244,708	8.7080	2.66%
2010-07-19	28.15	28.00	28.20	27.80	28.30	13,803,380	387,522,469	28.074	8.489	8.444	8.504	8.383	8.534	45,772,662	8.4662	-0.53%
2010-07-16	28.30	28.20	28.25	27.85	28.60	25,057,418	707,754,669	28.245	8.534	8.504	8.519	8.399	8.625	83,091,584	8.5178	0.00%
2010-07-15	28.30	28.30	28.35	28.00	29.20	18,138,889	517,216,132	28.514	8.534	8.534	8.549	8.444	8.806	60,149,415	8.5989	-1.91%
2010-07-14	28.85	28.80	28.85	28.65	29.70	16,143,898	470,039,710	29.116	8.700	8.685	8.700	8.640	8.956	53,533,930	8.7802	-0.52%
2010-07-13	29.00	29.00	29.05	28.70	29.50	9,046,476	262,632,995	29.032	8.745	8.745	8.760	8.655	8.896	29,998,543	8.7549	-0.85%
2010-07-12	29.25	29.15	29.25	28.90	29.60	16,591,842	484,214,623	29.184	8.821	8.791	8.821	8.715	8.926	55,019,334	8.8008	1.92%
2010-07-09	28.70	28.70	28.75	28.20	29.30	22,014,726	632,983,152	28.753	8.655	8.655	8.670	8.504	8.836	73,001,874	8.6708	1.77%
2010-07-08	28.20	28.10	28.15	27.95	28.70	12,303,328	348,657,275	28.338	8.504	8.474	8.489	8.429	8.655	40,798,418	8.5459	0.89%
2010-07-07	27.95	27.95	28.00	27.70	28.10	11,336,649	316,587,899	27.926	8.429	8.429	8.444	8.353	8.474	37,592,865	8.4215	-1.76%
2010-07-06	28.45	28.40	28.45	27.30	28.50	14,414,919	403,759,496	28.010	8.579	8.564	8.579	8.233	8.595	47,800,554	8.4468	2.71%
2010-07-05	27.70	27.55	27.60	27.10	27.85	9,901,917	272,835,015	27.554	8.353	8.308	8.323	8.172	8.399	32,835,226	8.3092	0.54%
2010-07-02	27.55	27.50	27.55	27.20	28.50	27,391,166	758,439,624	27.689	8.308	8.293	8.308	8.203	8.595	90,830,403	8.3501	-3.33%
2010-06-30	28.50	28.50	28.55	27.50	28.65	26,782,681	754,304,753	28.164	8.595	8.595	8.610	8.293	8.640	88,812,638	8.4932	0.00%
2010-06-29	28.50	28.50	28.55	28.35	29.70	40,610,500	1,171,055,877	28.836	8.595	8.595	8.610	8.549	8.956	134,666,341	8.6960	-4.52%
2010-06-28	29.85	29.80	29.85	29.65	30.70	32,153,118	964,281,722	29.990	9.002	8.987	9.002	8.941	9.258	106,621,262	9.0440	-2.93%
2010-06-25	30.75	30.80	30.85	30.55	31.50	17,347,817	534,873,583	30.832	9.273	9.288	9.303	9.213	9.499	57,526,183	9.2979	-2.38%
2010-06-24	31.50	31.45	31.50	31.35	31.95	8,258,426	261,672,381	31.686	9.499	9.484	9.499	9.454	9.635	27,385,332	9.5552	-1.41%
2010-06-23	31.95	31.75	31.90	31.45	32.00	12,375,560	392,201,260	31.692	9.635	9.575	9.620	9.484	9.650	41,037,943	9.5570	-0.47%
2010-06-22	32.10	32.05	32.15	31.85	32.45	10,633,543	340,974,444	32.066	9.680	9.665	9.695	9.605	9.786	35,261,332	9.6699	-0.62%
2010-06-21	32.30	32.35	32.40	31.50	32.50	34,602,184	1,113,085,502	32.168	9.741	9.756	9.771	9.499	9.801	114,742,480	9.7007	5.21%
2010-06-18	30.70	30.70	30.75	30.25	31.15	13,980,628	429,473,967	30.719	9.258	9.258	9.273	9.122	9.394	46,360,424	9.2638	0.49%
2010-06-17	30.55	30.50	30.55	30.45	30.80	18,179,863	556,657,410	30.619	9.213	9.198	9.213	9.183	9.288	60,285,286	9.2337	0.66%
2010-06-15	30.35	30.30	30.35	29.90	30.75	12,051,526	364,824,816	30.272	9.152	9.137	9.152	9.017	9.273	39,963,431	9.1290	0.00%
2010-06-14	30.35	30.30	30.35	30.00	30.50	12,734,288	385,315,342	30.258	9.152	9.137	9.152	9.047	9.198	42,227,502	9.1247	1.85%
2010-06-11	29.80	29.65	29.75	29.65	30.10	14,854,798	443,294,149	29.842	8.987	8.941	8.972	8.941	9.077	49,259,213	8.9992	1.53%
2010-06-10	29.35	29.35	29.40	28.80	29.85	11,299,426	331,063,019	29.299	8.851	8.851	8.866	8.685	9.002	37,469,432	8.8355	0.34%
2010-06-09	29.25	29.25	29.35	28.80	29.70	21,729,381	634,853,512	29.216	8.821	8.821	8.851	8.685	8.956	72,055,656	8.8106	-0.51%
2010-06-08	29.40	29.35	29.40	29.30	30.00	15,991,213	471,727,027	29.499	8.866	8.851	8.866	8.836	9.047	53,027,619	8.8959	-1.51%
2010-06-07	29.85	29.80	29.85	29.30	29.95	16,440,183	487,648,400	29.662	9.002	8.987	9.002	8.836	9.032	54,516,425	8.9450	-3.24%
2010-06-04	30.85	30.85	30.90	30.60	31.30	9,722,498	300,853,796	30.944	9.303	9.303	9.318	9.228	9.439	32,240,264	9.3316	-0.48%
2010-06-03	31.00	30.95	31.00	30.85	31.45	14,223,326	442,564,499	31.115	9.348	9.333	9.348	9.303	9.484	47,165,222	9.3833	2.82%
2010-06-02	30.15	30.05	30.10	29.80	30.90	16,998,722	514,924,358	30.292	9.092	9.062	9.077	8.987	9.318	56,368,567	9.1350	-0.82%
2010-06-01	30.40	30.40	30.45	30.05	31.45	11,791,860	361,495,186	30.656	9.168	9.168	9.183	9.062	9.484	39,102,366	9.2448	-3.18%
2010-05-31	31.40	31.20	31.40	30.50	31.50	9,411,425	292,364,379	31.065	9.469	9.409	9.469	9.198	9.499	31,208,731	9.3680	0.48%
2010-05-28	31.25	31.15	31.20	30.60	31.60	27,293,442	853,446,652	31.269	9.424	9.394	9.409	9.228	9.529	90,506,346	9.4297	2.80%
2010-05-27	30.40	30.35	30.60	28.95	31.00	28,674,027	866,651,047	30.224	9.168	9.152	9.228	8.730	9.348	95,084,431	9.1145	2.01%
2010-05-26	29.80	29.75	29.80	28.20	29.90	29,660,296	856,963,134	28.893	8.987	8.972	8.987	8.504	9.017	98,354,946	8.7130	5.30%
2010-05-25	28.30	28.35	28.50	28.05	29.65	25,406,618	734,886,083	28.925	8.534	8.549	8.595	8.459	8.941	84,249,548	8.7227	-6.75%
2010-05-24	30.35	30.30	30.35	29.90	30.80	17,489,710	532,774,333	30.462	9.152	9.137	9.152	9.017	9.288	57,996,706	9.1863	1.34%
2010-05-20	29.95	29.90	30.10	29.20	30.65	27,729,910	831,869,870	29.999	9.032	9.017	9.077	8.806	9.243	91,953,694	9.0466	0.67%
2010-05-19	29.75	29.70	29.75	29.30	30.20	22,807,316	679,201,648	29.780	8.972	8.956	8.972	8.836	9.107	75,630,140	8.9806	-0.67%
2010-05-18	29.95	29.90	29.95	29.25	30.25	21,127,640	626,761,998	29.665	9.032	9.017	9.032	8.821	9.122	70,060,255	8.9460	0.67%
2010-05-17	29.75	29.75	29.80	29.35	30.05	26,875,264	801,979,783	29.841	8.972	8.972	8.987	8.851	9.062	89,119,648	8.9989	-3.40%
2010-05-14	31.40	31.35	31.40	31.20	32.00	11,520,071	364,147,696	31.610	9.287	9.272	9.287	9.228	9.464	38,950,388	9.3490	-1.10%
2010-05-13	31.75	31.70	31.75	31.40	32.00	13,112,267	416,261,263	31.746	9.390	9.376	9.390	9.287	9.464	44,333,745	9.3893	2.09%
2010-05-12	31.10	31.10	31.15	30.65	31.30	15,130,429	468,768,622	30.982	9.198	9.198	9.213	9.065	9.257	51,157,331	9.1633	-0.32%
2010-05-11	31.20	31.10	31.20	30.90	32.40	28,954,601	911,034,524	31.464	9.228	9.198	9.228	9.139	9.583	97,898,091	9.3059	-3.55%
2010-05-10	32.35	32.35	32.40	31.45	32.40	23,727,494	757,595,367	31.929	9.568	9.568	9.583	9.302	9.583	80,224,775	9.4434	4.35%
2010-05-07	31.00	31.00	31.05	30.15	31.40	24,148,013	743,578,918	30.793	9.169	9.169	9.183	8.917	9.287	81,646,588	9.1073	-0.80%
2010-05-06	31.25	31.30	31.35	30.40	31.85	30,491,373	950,044,867	31.158	9.243	9.257	9.272	8.991	9.420	103,094,054	9.2153	-1.57%
2010-05-05	31.75	31.70	31.75	31.50	32.45	26,863,064	857,870,844	31.935	9.390	9.376	9.390	9.317	9.597	90,826,418	9.4452	-3.93%
2010-05-04	33.05	32.90	33.00	32.70	34.00	13,133,325	436,448,714	33.232	9.775	9.731	9.760	9.671	10.06	44,404,944	9.8288	-1.05%
2010-05-03	33.40	33.35	33.40	33.15	34.00	14,045,890	468,999,868	33.391	9.878	9.864	9.878	9.805	10.06	47,490,408	9.8757	-1.76%
2010-04-30	34.00	33.95	34.05	33.55	34.15	20,344,459	687,712,312	33.803	10.06	10.04	10.07	9.923	10.10	68,786,432	9.9978	2.56%
2010-04-29	33.15	33.10	33.15	32.85	34.10	29,243,669	974,636,775	33.328	9.805	9.790	9.805	9.716	10.09	98,875,456	9.8572	-2.07%
2010-04-28	33.85	33.85	33.90	33.55	34.20	17,824,185	604,396,859	33.909	10.01	10.01	10.03	9.923	10.12	60,265,161	10.029	-2.31%
2010-04-27	34.65	34.65	34.70	34.40	35.20	15,056,195	524,829,787	34.858	10.25	10.25	10.26	10.17	10.41	50,906,339	10.310	-2.12%
2010-04-26	35.40	35.40	35.50	35.00	35.80	16,549,737	586,738,324	35.453	10.47	10.47	10.50	10.35	10.59	55,956,138	10.486	2.76%
2010-04-23	34.45	34.35	34.40	34.25	35.35	15,153,311	522,992,207	34.513	10.19	10.16	10.17	10.13	10.46	51,234,697	10.208	-2.27%
2010-04-22	35.25	35.10	35.30	34.35	35.30	14,350,380	499,253,048	34.790	10.43	10.38	10.44	10.16	10.44	48,519,916	10.290	0.14%
2010-04-21	35.20	35.20	35.25	34.95	36.05	19,661,599	695,764,917	35.387	10.41	10.41	10.43	10.34	10.66	66,477,621	10.466	0.43%
2010-04-20	35.05	34.90	35.00	34.00	35.10	13,495,967	468,020,352	34.679	10.37	10.32	10.35	10.06	10.38	45,631,069	10.257	1.30%
2010-04-19	34.60	34.65	34.70	34.25	35.40	23,473,774	816,192,379	34.770	10.23	10.25	10.26	10.13	10.47	79,366,925	10.284	-4.16%
2010-04-16	36.10	35.95	36.20	35.30	36.55	20,016,384	715,896,887	35.766	10.68	10.63	10.71	10.44	10.81	67,677,181	10.578	-0.69%
2010-04-15	36.35	36.25	36.40	36.10	37.10	11,589,677	424,726,843	36.647	10.75	10.72	10.77	10.68	10.97	39,185,733	10.839	0.00%
2010-04-14	36.35	36.35	36.40	35.65	36.65	12,620,758	458,308,405	36.314	10.75	10.75	10.77	10.54	10.84	42,671,909	10.740	1.11%
2010-04-13	35.95	35.95	36.00	35.55	37.25	21,773,833	789,695,506	36.268	10.63	10.63	10.65	10.51	11.02	73,619,273	10.727	-2.44%
2010-04-12	36.85	36.70	36.75	36.55	37.00	17,707,969	651,737,174	36.805	10.90	10.85	10.87	10.81	10.94	59,872,224	10.885	0.27%
2010-04-09	36.75	36.70	36.75	36.00	36.90	21,306,575	780,258,004	36.621	10.87	10.85	10.87	10.65	10.91	72,039,432	10.831	2.23%
2010-04-08	35.95	35.95	36.00	35.60	36.00	19,207,585	687,905,282	35.814	10.63	10.63	10.65	10.53	10.65	64,942,560	10.593	0.28%
2010-04-07	35.85	35.85	35.90	35.10	36.00	39,373,629	1,407,816,937	35.755	10.60	10.60	10.62	10.38	10.65	133,125,755	10.575	4.06%
2010-04-01	34.45	34.35	34.40	34.00	35.00	18,966,573	650,999,513	34.324	10.19	10.16	10.17	10.06	10.35	64,127,677	10.152	2.68%
2010-03-31	33.55	33.45	33.50	33.40	34.50	26,312,058	893,302,572	33.950	9.923	9.893	9.908	9.878	10.20	88,963,417	10.041	-2.04%
2010-03-30	34.25	34.15	34.25	33.75	34.50	30,118,716	1,032,132,813	34.269	10.13	10.10	10.13	9.982	10.20	101,834,068	10.135	1.63%
2010-03-29	33.70	33.65	33.75	33.00	34.05	27,724,542	930,850,218	33.575	9.967	9.952	9.982	9.760	10.07	93,739,152	9.9302	3.22%
2010-03-26	32.65	32.55	32.65	31.15	32.95	29,943,731	968,367,591	32.340	9.657	9.627	9.657	9.213	9.745	101,242,428	9.5648	3.98%
2010-03-25	31.40	31.35	31.40	30.85	31.55	22,588,006	707,349,724	31.315	9.287	9.272	9.287	9.124	9.331	76,372,065	9.2619	-0.95%
2010-03-24	31.70	31.65	31.80	31.40	32.45	22,654,898	720,345,506	31.796	9.376	9.361	9.405	9.287	9.597	76,598,233	9.4042	-1.25%
2010-03-23	32.10	32.10	32.15	32.05	32.90	11,224,965	363,461,342	32.380	9.494	9.494	9.509	9.479	9.731	37,952,609	9.5767	-0.16%
2010-03-22	32.15	32.10	32.15	31.90	32.65	20,227,996	652,270,120	32.246	9.509	9.494	9.509	9.435	9.657	68,392,660	9.5371	-1.83%
2010-03-19	32.75	32.65	32.75	32.40	33.40	22,319,882	729,752,705	32.695	9.686	9.657	9.686	9.583	9.878	75,465,514	9.6700	-0.46%
2010-03-18	32.90	33.00	33.05	32.70	33.75	17,647,305	582,106,748	32.986	9.731	9.760	9.775	9.671	9.982	59,667,114	9.7559	-1.94%
2010-03-17	33.55	33.40	33.45	32.70	33.65	21,351,030	710,147,511	33.261	9.923	9.878	9.893	9.671	9.952	72,189,739	9.8372	3.39%
2010-03-16	32.45	32.40	32.45	32.05	33.55	30,939,169	1,012,262,621	32.718	9.597	9.583	9.597	9.479	9.923	104,608,092	9.6767	-2.70%
2010-03-15	33.35	33.45	33.50	33.20	34.35	21,769,447	729,535,645	33.512	9.864	9.893	9.908	9.819	10.16	73,604,444	9.9116	-3.89%
2010-03-12	34.70	34.65	34.75	34.55	35.20	8,572,639	298,361,694	34.804	10.26	10.25	10.28	10.22	10.41	28,984,858	10.294	-0.57%
2010-03-11	34.90	34.90	34.95	34.60	35.40	8,622,012	300,808,616	34.888	10.32	10.32	10.34	10.23	10.47	29,151,792	10.319	-0.57%
2010-03-10	35.10	35.00	35.05	34.70	35.40	8,767,057	307,223,511	35.043	10.38	10.35	10.37	10.26	10.47	29,642,202	10.364	0.29%
2010-03-09	35.00	35.05	35.10	34.65	35.10	10,445,897	364,559,383	34.900	10.35	10.37	10.38	10.25	10.38	35,318,510	10.322	-0.14%
2010-03-08	35.05	35.05	35.10	34.70	35.50	15,119,600	527,605,693	34.895	10.37	10.37	10.38	10.26	10.50	51,120,717	10.321	2.34%
2010-03-05	34.25	34.25	34.45	33.70	34.70	20,093,167	689,931,046	34.337	10.13	10.13	10.19	9.967	10.26	67,936,791	10.155	0.00%
2010-03-04	34.25	34.30	34.35	33.95	34.85	9,600,299	329,895,040	34.363	10.13	10.14	10.16	10.04	10.31	32,459,468	10.163	-0.58%
2010-03-03	34.45	34.50	34.55	34.15	34.80	7,972,894	274,078,722	34.376	10.19	10.20	10.22	10.10	10.29	26,957,066	10.167	0.44%
2010-03-02	34.30	34.20	34.25	33.90	34.50	10,930,634	373,818,099	34.199	10.14	10.12	10.13	10.03	10.20	36,957,449	10.115	0.59%
2010-03-01	34.10	34.00	34.10	33.80	34.80	14,820,320	508,146,247	34.287	10.09	10.06	10.09	9.997	10.29	50,108,825	10.141	2.10%
2010-02-26	33.40	33.25	33.30	33.15	33.60	11,472,980	383,255,981	33.405	9.878	9.834	9.849	9.805	9.938	38,791,170	9.8800	1.52%
2010-02-25	32.90	32.80	32.90	32.45	33.30	13,741,377	451,295,893	32.842	9.731	9.701	9.731	9.597	9.849	46,460,822	9.7135	0.30%
2010-02-24	32.80	32.75	32.80	32.60	33.20	15,469,483	508,069,304	32.843	9.701	9.686	9.701	9.642	9.819	52,303,703	9.7138	-1.80%
2010-02-23	33.40	33.25	33.30	32.35	33.80	15,271,393	506,644,165	33.176	9.878	9.834	9.849	9.568	9.997	51,633,943	9.8122	1.06%
2010-02-22	33.05	33.05	33.10	32.80	33.50	8,297,014	274,014,238	33.026	9.775	9.775	9.790	9.701	9.908	28,052,945	9.7678	2.64%
2010-02-19	32.20	32.15	32.20	32.05	33.05	12,687,368	410,383,117	32.346	9.524	9.509	9.524	9.479	9.775	42,897,124	9.5667	-3.88%
2010-02-18	33.50	33.50	33.55	33.05	33.70	10,615,195	355,834,911	33.521	9.908	9.908	9.923	9.775	9.967	35,890,922	9.9143	0.45%
2010-02-17	33.35	33.40	33.45	33.20	34.50	9,636,419	325,619,639	33.791	9.864	9.878	9.893	9.819	10.20	32,581,593	9.9940	0.76%
2010-02-12	33.10	33.10	33.20	32.80	33.60	12,142,115	402,803,970	33.174	9.790	9.790	9.819	9.701	9.938	41,053,575	9.8117	-0.30%
2010-02-11	33.20	33.10	33.15	32.50	33.60	19,569,746	651,473,941	33.290	9.819	9.790	9.805	9.612	9.938	66,167,058	9.8459	2.95%
2010-02-10	32.25	32.15	32.20	31.40	32.60	16,281,577	522,135,342	32.069	9.538	9.509	9.524	9.287	9.642	55,049,465	9.4848	2.22%
2010-02-09	31.55	31.55	31.65	30.60	31.85	15,805,675	496,316,380	31.401	9.331	9.331	9.361	9.050	9.420	53,440,398	9.2873	2.10%
2010-02-08	30.90	30.90	31.00	30.60	31.50	15,896,613	493,644,765	31.053	9.139	9.139	9.169	9.050	9.317	53,747,868	9.1845	-1.44%
2010-02-05	31.35	31.35	31.40	31.00	31.80	22,162,682	696,406,678	31.422	9.272	9.272	9.287	9.169	9.405	74,934,006	9.2936	-4.71%
2010-02-04	32.90	32.85	32.95	32.65	33.50	16,430,315	541,045,064	32.930	9.731	9.716	9.745	9.657	9.908	55,552,362	9.7394	-2.23%
2010-02-03	33.65	33.55	33.60	32.50	33.80	23,610,900	786,602,636	33.315	9.952	9.923	9.938	9.612	9.997	79,830,561	9.8534	3.22%
2010-02-02	32.60	32.55	32.60	32.35	34.45	25,166,201	833,768,645	33.130	9.642	9.627	9.642	9.568	10.19	85,089,172	9.7988	-2.25%
2010-02-01	33.35	33.30	33.40	32.55	33.60	24,403,901	804,030,905	32.947	9.864	9.849	9.878	9.627	9.938	82,511,768	9.7444	-0.15%
2010-01-29	33.40	32.95	33.00	32.65	34.00	29,830,668	991,600,578	33.241	9.878	9.745	9.760	9.657	10.06	100,860,152	9.8314	-1.76%
2010-01-28	34.00	34.00	34.05	33.60	34.45	17,653,596	602,243,329	34.114	10.06	10.06	10.07	9.938	10.19	59,688,384	10.090	1.49%
2010-01-27	33.50	33.50	33.60	33.00	34.60	23,140,394	783,928,644	33.877	9.908	9.908	9.938	9.760	10.23	78,239,738	10.020	0.45%
2010-01-26	33.35	33.25	33.30	33.15	34.70	25,961,318	878,229,167	33.828	9.864	9.834	9.849	9.805	10.26	87,777,534	10.005	-4.30%
2010-01-25	34.85	34.85	34.90	34.35	35.40	22,409,774	777,639,999	34.701	10.31	10.31	10.32	10.16	10.47	75,769,446	10.263	-0.29%
2010-01-22	34.95	34.90	35.00	33.25	35.25	45,918,299	1,568,785,335	34.165	10.34	10.32	10.35	9.834	10.43	155,253,868	10.105	-1.13%
2010-01-21	35.35	35.35	35.40	35.25	37.35	31,530,349	1,132,647,427	35.922	10.46	10.46	10.47	10.43	11.05	106,606,925	10.625	-3.94%
2010-01-20	36.80	36.75	36.80	36.60	38.00	21,933,441	811,122,034	36.981	10.88	10.87	10.88	10.82	11.24	74,158,922	10.938	-2.90%
2010-01-19	37.90	37.80	37.90	36.55	38.05	28,025,207	1,043,480,958	37.234	11.21	11.18	11.21	10.81	11.25	94,755,727	11.012	3.13%
2010-01-18	36.75	36.65	36.70	36.60	37.45	38,193,617	1,416,686,282	37.092	10.87	10.84	10.85	10.82	11.08	129,136,029	10.970	-3.29%
2010-01-15	38.00	38.20	38.40	37.00	38.50	49,939,626	1,865,544,688	37.356	11.24	11.30	11.36	10.94	11.39	168,850,334	11.049	0.66%
2010-01-14	37.75	37.50	37.55	37.50	39.90	38,381,779	1,480,227,733	38.566	11.17	11.09	11.11	11.09	11.80	129,772,221	11.406	-4.43%
2010-01-13	39.50	39.25	39.50	38.70	40.50	32,799,973	1,290,124,032	39.333	11.68	11.61	11.68	11.45	11.98	110,899,637	11.633	-3.54%
2010-01-12	40.95	40.80	40.90	40.45	42.00	28,250,928	1,156,397,034	40.933	12.11	12.07	12.10	11.96	12.42	95,518,910	12.106	1.49%
2010-01-11	40.35	40.30	40.35	39.90	41.00	17,877,380	724,429,433	40.522	11.93	11.92	11.93	11.80	12.13	60,445,018	11.985	1.77%
2010-01-08	39.65	39.65	39.70	39.55	40.60	16,270,647	650,316,441	39.969	11.73	11.73	11.74	11.70	12.01	55,012,510	11.821	-1.98%
2010-01-07	40.45	40.45	40.55	39.55	41.20	20,393,586	823,728,976	40.392	11.96	11.96	11.99	11.70	12.19	68,952,535	11.946	-0.12%
2010-01-06	40.50	40.30	40.45	39.70	41.30	37,008,291	1,503,778,388	40.634	11.98	11.92	11.96	11.74	12.21	125,128,336	12.018	2.02%
2010-01-05	39.70	39.55	39.75	38.60	39.85	25,180,738	986,695,184	39.185	11.74	11.70	11.76	11.42	11.79	85,138,323	11.589	3.39%
2010-01-04	38.40	38.35	38.40	37.60	38.70	9,610,752	366,400,765	38.124	11.36	11.34	11.36	11.12	11.45	32,494,810	11.276	1.05%
2009-12-31	38.00	37.95	38.00	37.30	38.00	5,778,315	218,144,332	37.752	11.24	11.22	11.24	11.03	11.24	19,536,999	11.166	2.70%
2009-12-30	37.00	36.90	36.95	36.80	37.95	18,309,797	680,868,915	37.186	10.94	10.91	10.93	10.88	11.22	61,907,058	10.998	-1.73%
2009-12-29	37.65	37.60	37.65	37.50	38.10	4,960,321	187,627,078	37.826	11.14	11.12	11.14	11.09	11.27	16,771,288	11.187	-0.13%
2009-12-28	37.70	37.65	37.70	37.65	38.25	7,093,230	269,789,712	38.035	11.15	11.14	11.15	11.14	11.31	23,982,844	11.249	0.13%
2009-12-24	37.65	37.60	37.65	37.20	37.80	4,577,029	172,278,981	37.640	11.14	11.12	11.14	11.00	11.18	15,475,344	11.132	1.21%
2009-12-23	37.20	37.15	37.20	36.55	37.60	7,625,371	282,616,306	37.063	11.00	10.99	11.00	10.81	11.12	25,782,060	10.962	0.95%
2009-12-22	36.85	36.85	36.90	36.65	38.00	18,474,143	688,331,436	37.259	10.90	10.90	10.91	10.84	11.24	62,462,727	11.020	0.00%
2009-12-21	36.85	36.80	36.85	36.75	37.55	8,705,398	322,394,675	37.034	10.90	10.88	10.90	10.87	11.11	29,433,728	10.953	-0.81%
2009-12-18	37.15	37.00	37.05	36.70	38.10	12,262,198	456,867,288	37.258	10.99	10.94	10.96	10.85	11.27	41,459,586	11.020	-1.72%
2009-12-17	37.80	37.75	37.80	37.45	38.80	14,314,267	541,631,406	37.839	11.18	11.17	11.18	11.08	11.48	48,397,815	11.191	-1.56%
2009-12-16	38.40	38.30	38.50	38.10	39.25	12,515,082	482,473,781	38.551	11.36	11.33	11.39	11.27	11.61	42,314,610	11.402	-0.39%
2009-12-15	38.55	38.50	38.55	38.15	38.80	20,998,293	809,744,910	38.562	11.40	11.39	11.40	11.28	11.48	70,997,103	11.405	0.78%
2009-12-14	38.25	38.20	38.25	37.40	38.80	19,201,815	731,490,082	38.095	11.31	11.30	11.31	11.06	11.48	64,923,051	11.267	0.53%
2009-12-11	38.05	38.05	38.20	37.50	38.60	21,094,074	800,686,457	37.958	11.25	11.25	11.30	11.09	11.42	71,320,947	11.227	1.74%
2009-12-10	37.40	37.40	37.50	37.00	37.95	15,902,998	594,060,606	37.355	11.06	11.06	11.09	10.94	11.22	53,769,456	11.048	-0.13%
2009-12-09	37.45	37.45	37.50	37.00	38.20	17,205,897	646,988,957	37.603	11.08	11.08	11.09	10.94	11.30	58,174,674	11.121	-1.45%
2009-12-08	38.00	38.00	38.05	37.75	38.80	15,971,187	606,821,867	37.995	11.24	11.24	11.25	11.17	11.48	54,000,009	11.237	-1.43%
2009-12-07	38.55	38.50	38.55	38.40	39.15	6,787,215	262,044,035	38.608	11.40	11.39	11.40	11.36	11.58	22,948,180	11.419	-0.90%
2009-12-04	38.90	38.90	38.95	38.30	39.10	14,318,666	553,942,057	38.687	11.51	11.51	11.52	11.33	11.56	48,412,688	11.442	0.91%
2009-12-03	38.55	38.55	38.60	38.20	39.40	20,016,731	772,480,163	38.592	11.40	11.40	11.42	11.30	11.65	67,678,354	11.414	-0.77%
2009-12-02	38.85	38.80	38.85	38.25	39.30	16,803,058	656,630,941	39.078	11.49	11.48	11.49	11.31	11.62	56,812,639	11.558	0.91%
2009-12-01	38.50	38.40	38.50	38.00	38.60	12,502,284	479,825,677	38.379	11.39	11.36	11.39	11.24	11.42	42,271,338	11.351	1.58%
2009-11-30	37.90	37.80	37.85	37.50	38.40	17,300,897	656,998,503	37.975	11.21	11.18	11.19	11.09	11.36	58,495,877	11.232	3.13%
2009-11-27	36.75	36.70	36.75	35.80	37.80	36,679,583	1,355,706,285	36.961	10.87	10.85	10.87	10.59	11.18	124,016,945	10.932	-4.79%
2009-11-26	38.60	38.50	38.55	38.20	39.25	11,710,890	452,209,975	38.614	11.42	11.39	11.40	11.30	11.61	39,595,565	11.421	-1.53%
2009-11-25	39.20	39.30	39.45	38.60	39.60	17,932,350	702,023,150	39.148	11.59	11.62	11.67	11.42	11.71	60,630,876	11.579	1.42%
2009-11-24	38.65	38.60	38.70	38.20	39.35	14,393,856	558,024,480	38.768	11.43	11.42	11.45	11.30	11.64	48,666,912	11.466	-1.65%
2009-11-23	39.30	39.30	39.35	37.75	39.50	10,658,309	415,188,787	38.954	11.62	11.62	11.64	11.17	11.68	36,036,694	11.521	2.75%
2009-11-20	38.25	38.25	38.30	37.80	38.50	10,495,408	400,262,379	38.137	11.31	11.31	11.33	11.18	11.39	35,485,911	11.279	-1.54%
2009-11-19	38.85	38.75	38.85	38.60	39.70	11,061,899	431,171,096	38.978	11.49	11.46	11.49	11.42	11.74	37,401,268	11.528	-1.89%
2009-11-18	39.60	39.55	39.70	39.05	39.90	12,614,733	498,167,893	39.491	11.71	11.70	11.74	11.55	11.80	42,651,538	11.680	0.38%
2009-11-17	39.45	39.40	39.45	39.15	40.10	17,978,549	714,666,606	39.751	11.67	11.65	11.67	11.58	11.86	60,787,079	11.757	-0.25%
2009-11-16	39.55	39.50	39.60	39.00	39.90	21,260,524	839,943,719	39.507	11.70	11.68	11.71	11.53	11.80	71,883,730	11.685	2.20%
2009-11-13	38.70	38.55	38.70	37.70	38.80	11,793,119	451,370,490	38.274	11.45	11.40	11.45	11.15	11.48	39,873,588	11.320	1.71%
2009-11-12	38.05	38.20	38.30	37.95	38.90	13,706,791	527,168,895	38.460	11.25	11.30	11.33	11.22	11.51	46,343,884	11.375	-0.91%
2009-11-11	38.40	38.30	38.35	37.95	38.85	12,160,579	465,921,782	38.314	11.36	11.33	11.34	11.22	11.49	41,116,003	11.332	-0.13%
2009-11-10	38.45	38.40	38.45	38.00	39.40	18,626,073	718,631,663	38.582	11.37	11.36	11.37	11.24	11.65	62,976,416	11.411	-0.26%
2009-11-09	38.55	38.50	38.60	37.50	38.95	25,057,863	963,025,956	38.432	11.40	11.39	11.42	11.09	11.52	84,722,872	11.367	3.91%
2009-11-06	37.10	37.15	37.20	36.50	37.20	17,223,520	636,289,542	36.943	10.97	10.99	11.00	10.80	11.00	58,234,259	10.926	3.20%
2009-11-05	35.95	35.95	36.00	35.70	36.35	11,306,965	407,091,004	36.004	10.63	10.63	10.65	10.56	10.75	38,229,858	10.649	-0.69%
2009-11-04	36.20	36.10	36.30	35.70	36.50	14,037,317	507,739,397	36.171	10.71	10.68	10.74	10.56	10.80	47,461,422	10.698	2.12%
2009-11-03	35.45	35.25	35.45	35.15	36.35	10,456,649	372,329,995	35.607	10.48	10.43	10.48	10.40	10.75	35,354,864	10.531	-1.80%
2009-11-02	36.10	35.95	36.00	34.80	36.45	22,521,676	806,917,796	35.828	10.68	10.63	10.65	10.29	10.78	76,147,797	10.597	1.12%
2009-10-30	35.70	35.65	35.85	35.40	36.35	19,738,658	710,381,457	35.989	10.56	10.54	10.60	10.47	10.75	66,738,165	10.644	2.00%
2009-10-29	35.00	35.05	35.10	34.50	35.40	26,165,135	912,246,131	34.865	10.35	10.37	10.38	10.20	10.47	88,466,657	10.312	-2.10%
2009-10-28	35.75	35.65	35.70	35.50	36.40	14,422,764	517,657,928	35.892	10.57	10.54	10.56	10.50	10.77	48,764,653	10.615	-1.65%
2009-10-27	36.35	36.20	36.30	35.40	36.55	16,048,988	581,678,025	36.244	10.75	10.71	10.74	10.47	10.81	54,263,061	10.720	-0.27%
2009-10-23	36.45	36.40	36.45	35.60	36.50	28,422,556	1,030,515,139	36.257	10.78	10.77	10.78	10.53	10.80	96,099,199	10.723	2.97%
2009-10-22	35.40	35.25	35.40	34.50	35.60	14,181,466	499,174,274	35.199	10.47	10.43	10.47	10.20	10.53	47,948,803	10.411	1.14%
2009-10-21	35.00	34.90	34.95	34.85	35.50	9,000,523	317,506,428	35.276	10.35	10.32	10.34	10.31	10.50	30,431,572	10.433	-0.71%
2009-10-20	35.25	35.10	35.30	34.95	35.70	16,386,741	578,917,991	35.328	10.43	10.38	10.44	10.34	10.56	55,405,034	10.449	-0.56%
2009-10-19	35.45	35.35	35.40	34.55	35.70	14,815,941	523,154,893	35.310	10.48	10.46	10.47	10.22	10.56	50,094,019	10.443	2.16%
2009-10-16	34.70	34.55	34.60	34.60	35.50	24,076,096	843,268,153	35.025	10.26	10.22	10.23	10.23	10.50	81,403,430	10.359	-1.00%
2009-10-15	35.05	35.10	35.15	34.50	35.65	19,467,729	682,700,203	35.068	10.37	10.38	10.40	10.20	10.54	65,822,130	10.372	0.14%
2009-10-14	35.00	34.90	34.95	34.50	35.20	15,112,141	528,152,725	34.949	10.35	10.32	10.34	10.20	10.41	51,095,498	10.337	1.74%
2009-10-13	34.40	34.30	34.35	34.00	34.80	18,901,633	651,599,265	34.473	10.17	10.14	10.16	10.06	10.29	63,908,109	10.196	1.33%
2009-10-12	33.95	33.95	34.00	33.75	34.95	13,029,057	445,064,531	34.159	10.04	10.04	10.06	9.982	10.34	44,052,405	10.103	-2.86%
2009-10-09	34.95	34.85	34.90	34.10	35.00	16,368,770	566,737,470	34.623	10.34	10.31	10.32	10.09	10.35	55,344,273	10.240	1.30%
2009-10-08	34.50	34.50	34.55	34.40	34.95	12,267,697	426,508,643	34.767	10.20	10.20	10.22	10.17	10.34	41,478,179	10.283	0.00%
2009-10-07	34.50	34.50	34.55	34.30	34.90	11,513,009	399,284,909	34.681	10.20	10.20	10.22	10.14	10.32	38,926,511	10.257	1.62%
2009-10-06	33.95	33.85	33.90	32.70	34.00	13,970,131	467,111,045	33.436	10.04	10.01	10.03	9.671	10.06	47,234,260	9.8892	2.72%
2009-10-05	33.05	32.85	33.00	32.35	33.30	10,168,511	333,370,552	32.785	9.775	9.716	9.760	9.568	9.849	34,380,643	9.6965	1.23%
2009-10-02	32.65	32.60	32.70	32.30	33.10	20,598,817	672,503,678	32.648	9.657	9.642	9.671	9.553	9.790	69,646,439	9.6560	-3.55%
2009-09-30	33.85	33.80	33.85	33.65	34.85	12,865,353	440,464,739	34.237	10.01	9.997	10.01	9.952	10.31	43,498,907	10.126	-0.88%
2009-09-29	34.15	34.10	34.15	33.40	34.55	14,505,743	495,974,819	34.192	10.10	10.09	10.10	9.878	10.22	49,045,212	10.113	3.48%
2009-09-28	33.00	32.80	33.10	32.70	33.90	17,881,533	595,123,829	33.281	9.760	9.701	9.790	9.671	10.03	60,459,059	9.8434	-4.21%
2009-09-25	34.45	34.40	34.45	33.25	34.80	12,834,204	437,099,246	34.057	10.19	10.17	10.19	9.834	10.29	43,393,589	10.073	1.17%
2009-09-24	34.05	34.00	34.10	33.70	34.60	17,669,389	602,772,480	34.114	10.07	10.06	10.09	9.967	10.23	59,741,782	10.090	-2.30%
2009-09-23	34.85	34.75	34.95	34.50	35.40	10,778,099	377,176,656	34.995	10.31	10.28	10.34	10.20	10.47	36,441,715	10.350	0.58%
2009-09-22	34.65	34.50	34.55	34.30	35.50	13,038,479	455,179,977	34.911	10.25	10.20	10.22	10.14	10.50	44,084,261	10.325	-0.72%
2009-09-21	34.90	34.90	35.00	34.60	35.70	9,800,403	344,813,614	35.184	10.32	10.32	10.35	10.23	10.56	33,136,037	10.406	-1.55%
2009-09-18	35.45	35.40	35.50	35.30	36.00	18,058,172	642,560,538	35.583	10.48	10.47	10.50	10.44	10.65	61,056,292	10.524	-1.80%
2009-09-17	36.10	36.05	36.20	35.95	36.80	18,372,349	666,908,763	36.300	10.68	10.66	10.71	10.63	10.88	62,118,552	10.736	2.27%
2009-09-16	35.30	35.35	35.45	34.15	35.60	26,008,811	909,602,841	34.973	10.44	10.46	10.48	10.10	10.53	87,938,112	10.344	4.44%
2009-09-15	33.80	33.75	33.80	33.70	34.50	5,967,216	203,056,572	34.029	9.997	9.982	9.997	9.967	10.20	20,175,690	10.064	0.15%
2009-09-14	33.75	33.65	33.75	32.75	34.20	14,742,577	498,815,788	33.835	9.982	9.952	9.982	9.686	10.12	49,845,969	10.007	-0.30%
2009-09-11	33.85	33.80	33.85	33.40	34.55	13,467,690	459,006,851	34.082	10.01	9.997	10.01	9.878	10.22	45,535,462	10.080	-0.15%
2009-09-10	33.90	33.80	34.00	33.80	34.50	16,933,093	576,050,874	34.019	10.03	9.997	10.06	9.997	10.20	57,252,299	10.062	1.50%
2009-09-09	33.40	33.35	33.40	32.20	33.95	17,132,477	572,728,306	33.429	9.878	9.864	9.878	9.524	10.04	57,926,434	9.8872	-1.18%
2009-09-08	33.80	33.80	33.85	32.65	33.90	23,819,469	795,062,920	33.379	9.997	9.997	10.01	9.657	10.03	80,535,751	9.8722	3.36%
2009-09-07	32.70	32.55	32.75	32.15	33.00	10,502,955	343,752,476	32.729	9.671	9.627	9.686	9.509	9.760	35,511,428	9.6801	1.87%
2009-09-04	32.10	32.10	32.20	31.10	32.40	21,419,519	682,352,696	31.857	9.494	9.494	9.524	9.198	9.583	72,421,306	9.4220	2.88%
2009-09-03	31.20	31.15	31.20	30.60	31.60	11,082,085	345,879,774	31.211	9.228	9.213	9.228	9.050	9.346	37,469,519	9.2310	1.96%
2009-09-02	30.60	30.50	30.55	30.20	31.45	17,660,076	543,323,476	30.766	9.050	9.021	9.036	8.932	9.302	59,710,294	9.0993	-0.97%
2009-09-01	30.90	31.05	31.10	30.60	32.00	17,297,690	535,826,933	30.977	9.139	9.183	9.198	9.050	9.464	58,485,034	9.1618	-1.12%
2009-08-31	31.25	31.40	31.50	30.00	31.40	26,848,940	820,857,303	30.573	9.243	9.287	9.317	8.873	9.287	90,778,663	9.0424	0.64%
2009-08-28	31.05	30.85	30.90	30.60	31.75	16,539,339	517,859,499	31.311	9.183	9.124	9.139	9.050	9.390	55,920,982	9.2606	-0.80%
2009-08-27	31.30	31.35	31.40	30.60	31.75	14,217,472	444,174,318	31.241	9.257	9.272	9.287	9.050	9.390	48,070,542	9.2401	-0.63%
2009-08-26	31.50	31.70	31.75	31.25	32.20	19,682,860	620,165,677	31.508	9.317	9.376	9.390	9.243	9.524	66,549,507	9.3189	-0.32%
2009-08-25	31.60	31.25	31.70	30.60	31.80	16,088,265	501,349,548	31.162	9.346	9.243	9.376	9.050	9.405	54,395,860	9.2167	0.64%
2009-08-24	31.40	31.35	31.40	31.10	31.80	15,739,934	495,125,936	31.457	9.287	9.272	9.287	9.198	9.405	53,218,122	9.3037	2.61%
2009-08-21	30.60	30.55	30.60	30.30	31.50	14,192,760	437,983,463	30.860	9.050	9.036	9.050	8.962	9.317	47,986,989	9.1271	-0.65%
2009-08-20	30.80	30.80	30.85	30.30	31.40	21,474,608	661,059,591	30.783	9.109	9.109	9.124	8.962	9.287	72,607,567	9.1046	3.36%
2009-08-19	29.80	29.70	29.80	29.20	30.85	26,083,860	780,702,523	29.930	8.814	8.784	8.814	8.636	9.124	88,191,859	8.8523	-3.87%
2009-08-18	31.00	30.85	31.00	29.45	31.35	34,812,775	1,060,694,128	30.469	9.169	9.124	9.169	8.710	9.272	117,705,100	9.0115	1.47%
2009-08-17	30.55	30.50	30.60	30.10	31.85	31,663,409	974,736,267	30.784	9.036	9.021	9.050	8.902	9.420	107,056,813	9.1049	-6.43%
2009-08-14	32.65	32.50	32.70	31.80	33.15	11,045,297	357,040,193	32.325	9.657	9.612	9.671	9.405	9.805	37,345,135	9.5606	-0.31%
2009-08-13	32.75	32.75	32.80	32.00	33.05	17,545,581	572,686,353	32.640	9.686	9.686	9.701	9.464	9.775	59,323,176	9.6537	2.99%
2009-08-12	31.80	31.75	31.80	31.70	33.10	22,059,422	712,479,330	32.298	9.405	9.390	9.405	9.376	9.790	74,584,875	9.5526	-4.93%
2009-08-11	33.45	33.35	33.40	32.40	33.55	15,736,694	522,651,917	33.212	9.893	9.864	9.878	9.583	9.923	53,207,167	9.8230	1.52%
2009-08-10	32.95	33.00	33.10	32.40	33.35	21,471,947	707,910,897	32.969	9.745	9.760	9.790	9.583	9.864	72,598,570	9.7510	2.81%
2009-08-07	32.05	32.00	32.25	31.65	32.35	42,242,963	1,353,643,470	32.044	9.479	9.464	9.538	9.361	9.568	142,827,229	9.4775	-2.29%
2009-08-06	32.80	32.80	32.85	31.40	33.00	30,394,416	976,373,379	32.123	9.701	9.701	9.716	9.287	9.760	102,766,234	9.5009	0.00%
2009-08-05	32.80	32.80	32.85	32.65	34.70	27,901,968	934,624,283	33.497	9.701	9.701	9.716	9.657	10.26	94,339,045	9.9071	-1.20%
2009-08-04	33.20	33.05	33.20	32.50	33.65	38,917,791	1,290,768,033	33.167	9.819	9.775	9.819	9.612	9.952	131,584,526	9.8094	2.31%
2009-08-03	32.45	32.40	32.45	31.05	32.75	25,329,946	811,903,638	32.053	9.597	9.583	9.597	9.183	9.686	85,642,809	9.4801	2.53%
2009-07-31	31.65	31.85	31.90	31.50	33.30	33,359,275	1,069,364,857	32.056	9.361	9.420	9.435	9.317	9.849	112,790,687	9.4810	-3.06%
2009-07-30	32.65	32.60	32.65	31.60	33.00	26,577,107	858,026,619	32.284	9.657	9.642	9.657	9.346	9.760	89,859,571	9.5485	3.82%
2009-07-29	31.45	31.40	31.45	30.80	33.20	27,908,538	895,117,222	32.073	9.302	9.287	9.302	9.109	9.819	94,361,258	9.4861	-5.27%
2009-07-28	33.20	33.40	33.45	31.60	33.70	26,213,840	859,437,646	32.786	9.819	9.878	9.893	9.346	9.967	88,631,333	9.6968	3.91%
2009-07-27	31.95	31.85	31.90	31.15	32.70	25,930,353	833,466,528	32.143	9.450	9.420	9.435	9.213	9.671	87,672,838	9.5066	3.90%
2009-07-24	30.75	30.70	30.75	29.50	31.05	34,893,044	1,061,297,583	30.416	9.095	9.080	9.095	8.725	9.183	117,976,497	8.9958	4.24%
2009-07-23	29.50	29.45	29.55	29.00	29.60	15,425,215	454,019,786	29.434	8.725	8.710	8.740	8.577	8.755	52,154,029	8.7054	1.72%
2009-07-22	29.00	28.80	28.85	28.80	29.80	23,039,948	674,388,995	29.270	8.577	8.518	8.533	8.518	8.814	77,900,121	8.6571	-0.34%
2009-07-21	29.10	29.00	29.05	28.60	29.60	23,669,031	689,241,633	29.120	8.607	8.577	8.592	8.459	8.755	80,027,107	8.6126	-0.17%
2009-07-20	29.15	29.05	29.10	28.40	29.50	26,819,291	780,578,420	29.105	8.621	8.592	8.607	8.400	8.725	90,678,417	8.6082	2.82%
2009-07-17	28.35	28.35	28.40	27.15	28.40	23,097,518	645,497,407	27.947	8.385	8.385	8.400	8.030	8.400	78,094,770	8.2656	4.61%
2009-07-16	27.10	27.15	27.20	26.95	28.05	17,556,869	482,490,662	27.482	8.015	8.030	8.045	7.971	8.296	59,361,341	8.1280	0.74%
2009-07-15	26.90	26.70	26.85	26.30	27.15	19,055,564	511,852,902	26.861	7.956	7.897	7.941	7.779	8.030	64,428,563	7.9445	1.70%
2009-07-14	26.45	26.55	26.65	25.55	26.65	22,710,317	591,503,616	26.046	7.823	7.852	7.882	7.557	7.882	76,785,609	7.7033	4.55%
2009-07-13	25.30	25.30	25.35	24.55	25.80	30,738,812	772,364,172	25.127	7.483	7.483	7.498	7.261	7.631	103,930,668	7.4315	-3.07%
2009-07-10	26.10	26.20	26.25	25.80	26.75	27,305,818	715,422,381	26.200	7.719	7.749	7.764	7.631	7.912	92,323,408	7.7491	-2.43%
2009-07-09	26.75	26.70	26.75	26.10	27.00	36,765,738	972,853,669	26.461	7.912	7.897	7.912	7.719	7.986	124,308,242	7.8261	-2.55%
2009-07-08	27.45	27.35	27.50	26.95	28.10	15,999,829	437,618,701	27.351	8.119	8.089	8.133	7.971	8.311	54,096,850	8.0895	-0.90%
2009-07-07	27.70	27.60	27.70	27.40	28.75	20,628,443	575,745,842	27.910	8.193	8.163	8.193	8.104	8.503	69,746,607	8.2548	-2.46%
2009-07-06	28.40	28.40	28.50	28.20	29.30	14,848,826	425,132,575	28.631	8.400	8.400	8.429	8.341	8.666	50,205,206	8.4679	-2.07%
2009-07-03	29.00	29.00	29.05	27.80	29.30	19,672,600	566,584,396	28.801	8.577	8.577	8.592	8.222	8.666	66,514,817	8.5182	2.29%
2009-07-02	28.35	28.25	28.30	27.80	29.85	21,872,963	635,394,505	29.049	8.385	8.355	8.370	8.222	8.829	73,954,441	8.5917	-0.70%
2009-06-30	28.55	28.35	28.40	28.35	29.75	32,185,204	936,336,768	29.092	8.444	8.385	8.400	8.385	8.799	108,821,048	8.6044	0.18%
2009-06-29	28.50	28.45	28.55	27.80	28.80	29,016,650	823,889,841	28.394	8.429	8.414	8.444	8.222	8.518	98,107,884	8.3978	1.97%
2009-06-26	27.95	27.85	27.95	26.90	28.30	63,658,214	1,739,315,925	27.323	8.267	8.237	8.267	7.956	8.370	215,234,104	8.0810	6.48%
2009-06-25	26.25	26.15	26.20	25.40	26.70	33,051,844	859,453,267	26.003	7.764	7.734	7.749	7.512	7.897	111,751,235	7.6908	4.17%
2009-06-24	25.20	25.10	25.15	24.25	25.50	18,477,124	461,330,952	24.968	7.453	7.424	7.438	7.172	7.542	62,472,806	7.3845	3.28%
2009-06-23	24.40	24.20	24.25	24.10	24.80	23,766,229	578,369,090	24.336	7.217	7.157	7.172	7.128	7.335	80,355,742	7.1976	-3.56%
2009-06-22	25.30	25.25	25.30	24.85	26.05	19,092,468	485,899,819	25.450	7.483	7.468	7.483	7.350	7.705	64,553,339	7.5271	0.60%
2009-06-19	25.15	25.30	25.35	24.85	25.65	19,667,836	498,005,934	25.321	7.438	7.483	7.498	7.350	7.586	66,498,709	7.4890	0.00%
2009-06-18	25.15	25.05	25.10	24.90	26.15	31,639,306	802,256,005	25.356	7.438	7.409	7.424	7.364	7.734	106,975,318	7.4994	-0.98%
2009-06-17	25.40	25.35	25.50	25.00	26.20	21,987,304	560,094,691	25.474	7.512	7.498	7.542	7.394	7.749	74,341,038	7.5341	-1.17%
2009-06-16	25.70	25.70	25.75	24.85	26.00	28,660,658	731,558,288	25.525	7.601	7.601	7.616	7.350	7.690	96,904,243	7.5493	-2.10%
2009-06-15	26.25	26.20	26.25	26.15	27.35	16,799,800	449,103,792	26.733	7.764	7.749	7.764	7.734	8.089	56,801,624	7.9065	-3.49%
2009-06-12	27.20	27.10	27.15	27.05	28.15	26,741,347	737,966,849	27.596	8.045	8.015	8.030	8.000	8.326	90,414,881	8.1620	-1.27%
2009-06-11	27.55	27.40	27.80	26.60	27.80	14,520,725	398,032,665	27.411	8.148	8.104	8.222	7.867	8.222	49,095,868	8.1073	-0.18%
2009-06-10	27.60	27.50	27.55	26.50	27.95	31,097,008	850,870,766	27.362	8.163	8.133	8.148	7.838	8.267	105,141,760	8.0926	5.95%
2009-06-09	26.05	25.95	26.00	25.40	26.90	12,123,496	316,269,058	26.087	7.705	7.675	7.690	7.512	7.956	40,990,622	7.7156	-1.14%
2009-06-08	26.35	26.45	26.50	26.15	27.40	19,677,274	523,625,568	26.611	7.793	7.823	7.838	7.734	8.104	66,530,620	7.8704	-3.66%
2009-06-05	27.35	27.40	27.45	26.05	27.50	21,943,607	591,246,867	26.944	8.089	8.104	8.119	7.705	8.133	74,193,294	7.9690	3.01%
2009-06-04	26.55	26.55	26.60	25.70	26.75	20,686,703	543,018,917	26.250	7.852	7.852	7.867	7.601	7.912	69,943,590	7.7637	-0.93%
2009-06-03	26.80	26.80	26.85	26.50	27.50	22,310,583	600,903,771	26.934	7.926	7.926	7.941	7.838	8.133	75,434,073	7.9659	-0.74%
2009-06-02	27.00	27.00	27.10	26.65	28.00	26,026,676	707,234,686	27.173	7.986	7.986	8.015	7.882	8.281	87,998,515	8.0369	-1.10%
2009-06-01	27.30	27.35	27.40	25.75	27.55	27,650,419	737,718,658	26.680	8.074	8.089	8.104	7.616	8.148	93,488,535	7.8910	6.02%
2009-05-29	25.75	25.75	25.80	24.85	25.95	22,115,871	563,142,867	25.463	7.616	7.616	7.631	7.350	7.675	74,775,734	7.5311	1.38%
2009-05-27	25.40	25.45	25.60	24.30	25.90	31,378,446	794,880,938	25.332	7.512	7.527	7.572	7.187	7.660	106,093,327	7.4923	5.18%
2009-05-26	24.15	24.20	24.25	23.25	24.95	10,647,371	257,445,247	24.179	7.143	7.157	7.172	6.876	7.379	35,999,712	7.1513	-1.63%
2009-05-25	24.55	24.45	24.50	23.75	24.95	16,043,819	389,801,450	24.296	7.261	7.231	7.246	7.024	7.379	54,245,584	7.1859	0.41%
2009-05-22	24.45	24.50	24.55	23.75	25.10	12,843,463	313,007,829	24.371	7.231	7.246	7.261	7.024	7.424	43,424,895	7.2080	-1.81%
2009-05-21	24.90	24.85	24.90	24.75	25.70	15,231,931	383,826,140	25.199	7.364	7.350	7.364	7.320	7.601	51,500,519	7.4529	-1.58%
2009-05-20	25.30	25.20	25.25	24.50	26.20	20,647,161	526,459,430	25.498	7.483	7.453	7.468	7.246	7.749	69,809,895	7.5413	1.40%
2009-05-19	24.95	24.95	25.00	24.25	25.10	18,483,470	458,808,665	24.823	7.379	7.379	7.394	7.172	7.424	62,494,262	7.3416	4.18%
2009-05-18	23.95	23.90	23.95	22.20	24.25	22,534,319	531,630,801	23.592	7.084	7.069	7.084	6.566	7.172	76,190,544	6.9776	3.23%
2009-05-15	23.20	23.20	23.30	22.85	23.75	15,499,161	360,961,382	23.289	6.862	6.862	6.891	6.758	7.024	52,404,047	6.8880	0.65%
2009-05-14	23.05	23.00	23.05	22.90	23.70	20,894,948	483,048,453	23.118	6.817	6.803	6.817	6.773	7.010	70,647,685	6.8374	-3.96%
2009-05-13	24.00	24.00	24.05	23.20	24.70	30,528,540	727,081,305	23.816	7.098	7.098	7.113	6.862	7.305	103,219,719	7.0440	4.12%
2009-05-12	23.05	23.10	23.15	22.65	24.30	55,749,723	1,291,657,539	23.169	6.817	6.832	6.847	6.699	7.187	188,494,790	6.8525	-5.14%
2009-05-11	24.30	24.30	24.35	24.00	25.30	25,567,621	629,867,748	24.635	7.187	7.187	7.202	7.098	7.483	86,446,409	7.2862	-2.80%
2009-05-08	25.00	24.90	25.05	24.00	25.40	22,390,446	553,235,305	24.709	7.394	7.364	7.409	7.098	7.512	75,704,097	7.3079	1.01%
2009-05-07	24.75	24.75	24.80	24.50	25.80	36,246,144	907,128,999	25.027	7.320	7.320	7.335	7.246	7.631	122,551,449	7.4020	0.00%
2009-05-06	24.75	24.75	24.80	23.95	25.25	30,972,127	767,883,042	24.793	7.320	7.320	7.335	7.084	7.468	104,719,526	7.3328	1.02%
2009-05-05	24.50	24.50	24.55	23.55	24.70	38,347,389	925,698,588	24.140	7.246	7.246	7.261	6.965	7.305	129,655,946	7.1397	3.38%
2009-05-04	23.70	23.55	23.60	21.90	23.85	41,054,061	945,501,008	23.031	7.010	6.965	6.980	6.477	7.054	138,807,445	6.8116	11.65%
2009-04-30	21.75	21.85	21.90	21.55	22.30	32,547,611	712,427,746	21.889	6.278	6.307	6.322	6.221	6.437	112,754,190	6.3184	3.57%
2009-04-29	21.00	20.95	21.05	20.60	21.30	19,439,761	409,152,065	21.047	6.062	6.047	6.076	5.946	6.148	67,344,866	6.0755	1.94%
2009-04-28	20.60	20.60	20.65	20.15	21.45	19,407,380	402,270,954	20.728	5.946	5.946	5.961	5.816	6.192	67,232,689	5.9833	-0.24%
2009-04-27	20.65	20.55	20.65	20.40	21.75	43,834,620	923,106,854	21.059	5.961	5.932	5.961	5.889	6.278	151,855,602	6.0788	-0.72%
2009-04-24	20.80	20.80	20.90	20.10	21.15	19,197,705	399,481,286	20.809	6.004	6.004	6.033	5.802	6.105	66,506,315	6.0067	1.46%
2009-04-23	20.50	20.50	20.60	19.84	20.80	16,646,967	338,305,867	20.322	5.918	5.918	5.946	5.727	6.004	57,669,833	5.8663	1.99%
2009-04-22	20.10	20.10	20.15	19.78	21.35	23,351,840	476,425,908	20.402	5.802	5.802	5.816	5.710	6.163	80,897,421	5.8893	-2.66%
2009-04-21	20.65	20.60	20.65	19.90	20.80	15,258,355	311,789,019	20.434	5.961	5.946	5.961	5.744	6.004	52,859,285	5.8985	-1.67%
2009-04-20	21.00	21.10	21.15	20.10	21.60	22,877,661	480,871,014	21.019	6.062	6.091	6.105	5.802	6.235	79,254,730	6.0674	1.20%
2009-04-17	20.75	20.85	20.90	20.65	22.65	34,938,901	745,386,355	21.334	5.990	6.019	6.033	5.961	6.538	121,038,299	6.1583	-5.47%
2009-04-16	21.95	22.00	22.10	21.70	23.05	35,666,566	795,477,888	22.303	6.336	6.351	6.379	6.264	6.654	123,559,138	6.4380	-4.36%
2009-04-15	22.95	22.80	22.90	21.60	23.00	32,270,822	719,955,466	22.310	6.625	6.581	6.610	6.235	6.639	111,795,314	6.4399	3.61%
2009-04-14	22.15	22.05	22.10	20.85	22.30	47,688,080	1,036,082,954	21.726	6.394	6.365	6.379	6.019	6.437	165,205,084	6.2715	10.47%
2009-04-09	20.05	20.00	20.05	19.70	20.45	19,607,635	391,366,187	19.960	5.788	5.773	5.788	5.687	5.903	67,926,429	5.7616	4.21%
2009-04-08	19.24	19.28	19.30	18.72	20.30	37,701,891	723,318,101	19.185	5.554	5.565	5.571	5.404	5.860	130,610,083	5.5380	-5.22%
2009-04-07	20.30	20.00	20.15	20.00	21.00	24,166,370	495,334,539	20.497	5.860	5.773	5.816	5.773	6.062	83,719,185	5.9166	0.25%
2009-04-06	20.25	20.20	20.25	19.98	21.35	30,122,769	618,735,780	20.540	5.845	5.831	5.845	5.767	6.163	104,353,847	5.9292	3.63%
2009-04-03	19.54	19.52	19.54	18.80	20.15	47,491,746	923,923,419	19.454	5.640	5.635	5.640	5.427	5.816	164,524,927	5.6157	4.38%
2009-04-02	18.72	18.72	18.74	18.30	19.08	31,276,459	586,468,193	18.751	5.404	5.404	5.409	5.282	5.508	108,350,557	5.4127	4.93%
2009-04-01	17.84	17.80	17.82	16.82	18.08	34,703,584	612,944,425	17.662	5.150	5.138	5.144	4.855	5.219	120,223,094	5.0984	2.18%
2009-03-31	17.46	17.44	17.46	17.24	17.82	17,168,240	300,604,786	17.509	5.040	5.034	5.040	4.976	5.144	59,475,671	5.0542	0.46%
2009-03-30	17.38	17.36	17.38	17.28	18.42	25,972,038	458,407,897	17.650	5.017	5.011	5.017	4.988	5.317	89,974,533	5.0949	-5.65%
2009-03-27	18.42	18.36	18.38	18.18	18.90	23,139,596	427,658,475	18.482	5.317	5.300	5.306	5.248	5.456	80,162,148	5.3349	-0.97%
2009-03-26	18.60	18.60	18.62	17.90	18.82	29,872,185	548,483,934	18.361	5.369	5.369	5.375	5.167	5.433	103,485,752	5.3001	5.32%
2009-03-25	17.66	17.66	17.68	17.26	18.30	36,603,135	655,998,084	17.922	5.098	5.098	5.104	4.982	5.282	126,803,679	5.1733	-3.29%
2009-03-24	18.26	18.30	18.36	18.02	18.96	30,260,303	554,622,466	18.328	5.271	5.282	5.300	5.202	5.473	104,830,304	5.2907	-0.44%
2009-03-23	18.34	18.28	18.32	17.40	18.50	46,807,432	847,696,681	18.110	5.294	5.277	5.288	5.023	5.340	162,154,269	5.2277	8.14%
2009-03-20	16.96	16.94	16.96	16.72	17.54	24,885,098	426,129,119	17.124	4.896	4.890	4.896	4.826	5.063	86,209,063	4.9430	0.36%
2009-03-19	16.90	16.88	16.90	16.30	17.06	27,017,612	455,657,896	16.865	4.878	4.873	4.878	4.705	4.925	93,596,699	4.8683	2.67%
2009-03-18	16.46	16.44	16.46	16.36	16.78	19,168,971	317,289,393	16.552	4.751	4.746	4.751	4.722	4.844	66,406,772	4.7780	2.11%
2009-03-17	16.12	16.12	16.14	16.00	17.06	27,656,023	456,125,761	16.493	4.653	4.653	4.659	4.619	4.925	95,808,336	4.7608	-0.37%
2009-03-16	16.18	16.16	16.18	15.72	16.20	31,383,606	503,591,409	16.046	4.671	4.665	4.671	4.538	4.676	108,721,745	4.6319	3.98%
2009-03-13	15.56	15.54	15.56	15.08	15.62	36,649,559	565,836,713	15.439	4.492	4.486	4.492	4.353	4.509	126,964,505	4.4567	5.85%
2009-03-12	14.70	14.68	14.70	14.54	15.26	24,403,640	362,856,896	14.869	4.243	4.238	4.243	4.197	4.405	84,541,156	4.2921	-2.26%
2009-03-11	15.04	15.04	15.06	15.04	15.48	54,237,680	826,281,824	15.234	4.341	4.341	4.347	4.341	4.468	187,894,763	4.3976	3.30%
2009-03-10	14.56	14.54	14.56	13.92	14.66	35,223,014	507,528,882	14.409	4.203	4.197	4.203	4.018	4.232	122,022,547	4.1593	4.00%
2009-03-09	14.00	14.00	14.02	14.00	14.48	29,908,173	423,780,247	14.169	4.041	4.041	4.047	4.041	4.180	103,610,425	4.0901	0.29%
2009-03-06	13.96	13.96	13.98	13.86	14.40	38,724,176	546,959,829	14.125	4.030	4.030	4.035	4.001	4.157	134,151,569	4.0772	-2.79%
2009-03-05	14.36	14.36	14.40	14.34	15.06	31,604,682	464,185,649	14.687	4.145	4.145	4.157	4.139	4.347	109,487,615	4.2396	-2.05%
2009-03-04	14.66	14.66	14.68	13.40	14.90	65,846,964	944,147,753	14.339	4.232	4.232	4.238	3.868	4.301	228,112,628	4.1390	5.47%
2009-03-03	13.90	13.90	13.92	13.58	14.34	55,298,223	773,822,538	13.994	4.012	4.012	4.018	3.920	4.139	191,568,786	4.0394	-2.52%
2009-03-02	14.26	14.26	14.28	14.12	14.98	42,019,931	605,944,088	14.420	4.116	4.116	4.122	4.076	4.324	145,569,003	4.1626	-7.40%
2009-02-27	15.40	15.40	15.52	15.34	16.20	28,530,564	444,082,090	15.565	4.445	4.445	4.480	4.428	4.676	98,837,995	4.4930	-3.99%
2009-02-26	16.04	16.04	16.06	15.80	16.76	31,731,075	509,439,634	16.055	4.630	4.630	4.636	4.561	4.838	109,925,477	4.6344	-3.37%
2009-02-25	16.60	16.56	16.60	16.36	16.88	24,962,827	413,585,867	16.568	4.792	4.780	4.792	4.722	4.873	86,478,339	4.7825	2.72%
2009-02-24	16.16	16.14	16.16	15.82	16.50	31,794,940	509,916,877	16.038	4.665	4.659	4.665	4.567	4.763	110,146,723	4.6294	-4.60%
2009-02-23	16.94	16.92	16.94	16.68	17.20	26,849,221	453,739,572	16.900	4.890	4.884	4.890	4.815	4.965	93,013,345	4.8782	3.04%
2009-02-20	16.44	16.42	16.44	16.02	16.90	24,360,019	402,299,517	16.515	4.746	4.740	4.746	4.624	4.878	84,390,040	4.7671	-2.61%
2009-02-19	16.88	16.88	16.90	16.70	17.02	22,680,427	382,996,487	16.887	4.873	4.873	4.878	4.821	4.913	78,571,455	4.8745	0.36%
2009-02-18	16.82	16.82	16.84	16.54	17.10	28,018,555	470,673,946	16.799	4.855	4.855	4.861	4.774	4.936	97,064,250	4.8491	0.48%
2009-02-17	16.74	16.72	16.74	16.66	17.20	24,017,823	404,192,942	16.829	4.832	4.826	4.832	4.809	4.965	83,204,576	4.8578	-3.79%
2009-02-16	17.40	17.40	17.42	17.02	17.96	23,094,104	398,746,817	17.266	5.023	5.023	5.028	4.913	5.184	80,004,550	4.9841	-2.47%
2009-02-13	17.84	17.84	17.86	17.60	18.04	19,221,054	342,885,437	17.839	5.150	5.150	5.155	5.080	5.207	66,587,203	5.1494	2.53%
2009-02-12	17.40	17.38	17.40	17.08	17.90	26,490,231	460,315,256	17.377	5.023	5.017	5.023	4.930	5.167	91,769,701	5.0160	-3.33%
2009-02-11	18.00	17.98	18.00	17.80	18.46	22,648,412	408,112,441	18.019	5.196	5.190	5.196	5.138	5.329	78,460,546	5.2015	-3.74%
2009-02-10	18.70	18.70	18.72	18.30	19.00	24,286,958	454,706,946	18.722	5.398	5.398	5.404	5.282	5.485	84,136,936	5.4044	0.00%
2009-02-09	18.70	18.70	18.72	18.54	19.14	51,146,252	960,687,789	18.783	5.398	5.398	5.404	5.352	5.525	177,185,177	5.4219	2.30%
2009-02-06	18.28	18.26	18.28	18.02	19.00	37,907,125	695,538,316	18.348	5.277	5.271	5.277	5.202	5.485	131,321,072	5.2965	0.33%
2009-02-05	18.22	18.22	18.24	17.78	18.86	55,460,652	1,012,929,981	18.264	5.259	5.259	5.265	5.132	5.444	192,131,486	5.2721	4.71%
2009-02-04	17.40	17.38	17.40	17.18	17.50	29,047,348	503,168,491	17.322	5.023	5.017	5.023	4.959	5.052	100,628,282	5.0003	4.07%
2009-02-03	16.72	16.70	16.72	16.60	17.12	19,747,010	333,272,049	16.877	4.826	4.821	4.826	4.792	4.942	68,409,264	4.8717	1.33%
2009-02-02	16.50	16.40	16.50	16.20	16.84	25,785,740	426,315,286	16.533	4.763	4.734	4.763	4.676	4.861	89,329,144	4.7724	-2.94%
2009-01-30	17.00	16.80	17.00	15.70	17.00	35,830,334	587,036,217	16.384	4.907	4.849	4.907	4.532	4.907	124,126,477	4.7293	4.29%
2009-01-29	16.30	16.30	16.32	16.00	17.10	42,427,851	693,534,821	16.346	4.705	4.705	4.711	4.619	4.936	146,982,154	4.7185	8.81%
2009-01-23	14.98	14.96	14.98	14.72	15.16	21,032,412	314,143,071	14.936	4.324	4.318	4.324	4.249	4.376	72,862,262	4.3115	-1.45%
2009-01-22	15.20	15.18	15.20	14.92	15.56	21,670,166	331,204,984	15.284	4.388	4.382	4.388	4.307	4.492	75,071,624	4.4119	2.70%
2009-01-21	14.80	14.80	14.82	14.52	15.16	23,897,097	356,092,989	14.901	4.272	4.272	4.278	4.191	4.376	82,786,347	4.3013	-2.63%
2009-01-20	15.20	15.20	15.22	15.04	15.52	26,775,591	409,199,011	15.283	4.388	4.388	4.393	4.341	4.480	92,758,269	4.4115	-4.40%
2009-01-19	15.90	15.88	15.90	15.54	16.28	21,956,051	348,969,677	15.894	4.590	4.584	4.590	4.486	4.699	76,062,011	4.5880	3.11%
2009-01-16	15.42	15.42	15.44	15.40	15.92	28,434,345	444,162,932	15.621	4.451	4.451	4.457	4.445	4.595	98,504,665	4.5091	-1.41%
2009-01-15	15.64	15.64	15.66	15.02	15.78	28,007,747	432,067,195	15.427	4.515	4.515	4.520	4.336	4.555	97,026,808	4.4531	-3.46%
2009-01-14	16.20	16.18	16.20	15.72	16.66	23,900,370	388,426,818	16.252	4.676	4.671	4.676	4.538	4.809	82,797,685	4.6913	3.45%
2009-01-13	15.66	15.66	15.68	15.30	16.48	31,410,271	499,192,027	15.893	4.520	4.520	4.526	4.416	4.757	108,814,120	4.5876	-3.93%
2009-01-12	16.30	16.28	16.30	15.94	16.90	30,963,641	504,825,548	16.304	4.705	4.699	4.705	4.601	4.878	107,266,867	4.7063	-4.68%
2009-01-09	17.10	17.10	17.18	17.04	18.18	27,054,536	472,374,843	17.460	4.936	4.936	4.959	4.919	5.248	93,724,614	5.0400	-3.39%
2009-01-08	17.70	17.60	17.70	17.06	17.74	47,646,189	832,074,003	17.464	5.109	5.080	5.109	4.925	5.121	165,059,962	5.0410	-3.38%
2009-01-07	18.32	18.32	18.34	18.32	19.44	52,459,053	995,096,021	18.969	5.288	5.288	5.294	5.288	5.612	181,733,093	5.4756	-0.54%
2009-01-06	18.42	18.40	18.42	17.80	18.56	34,415,125	631,950,548	18.363	5.317	5.311	5.317	5.138	5.358	119,223,790	5.3005	2.33%
2009-01-05	18.00	17.98	18.00	17.24	18.02	34,379,385	607,982,787	17.685	5.196	5.190	5.196	4.976	5.202	119,099,976	5.1048	3.45%
2009-01-02	17.40	17.38	17.40	16.62	17.90	39,716,446	683,520,790	17.210	5.023	5.017	5.023	4.798	5.167	137,589,075	4.9678	6.10%
2008-12-31	16.40	16.32	16.40	16.10	16.78	17,367,305	286,194,231	16.479	4.734	4.711	4.734	4.647	4.844	60,165,288	4.7568	3.14%
2008-12-30	15.90	15.90	15.92	15.66	16.38	31,814,251	509,982,755	16.030	4.590	4.590	4.595	4.520	4.728	110,213,622	4.6272	2.71%
2008-12-29	15.48	15.44	15.48	14.52	15.52	16,371,603	246,918,964	15.082	4.468	4.457	4.468	4.191	4.480	56,715,893	4.3536	1.71%
2008-12-24	15.22	15.20	15.22	14.30	15.44	13,692,262	206,591,868	15.088	4.393	4.388	4.393	4.128	4.457	47,433,893	4.3554	0.13%
2008-12-23	15.20	15.20	15.22	15.10	16.38	27,442,939	425,772,934	15.515	4.388	4.388	4.393	4.359	4.728	95,070,153	4.4785	-6.98%
2008-12-22	16.34	16.34	16.36	16.30	17.32	20,334,813	338,403,858	16.642	4.717	4.717	4.722	4.705	5.000	70,445,581	4.8038	-3.88%
2008-12-19	17.00	17.00	17.02	16.80	17.64	40,158,254	690,316,535	17.190	4.907	4.907	4.913	4.849	5.092	139,119,624	4.9620	-5.56%
2008-12-18	18.00	17.98	18.00	17.44	18.14	22,005,319	393,794,935	17.895	5.196	5.190	5.196	5.034	5.236	76,232,689	5.1657	1.12%
2008-12-17	17.80	17.78	17.80	17.04	17.80	29,194,859	511,764,308	17.529	5.138	5.132	5.138	4.919	5.138	101,139,302	5.0600	5.70%
2008-12-16	16.84	16.82	16.84	16.68	18.02	40,378,550	689,373,773	17.073	4.861	4.855	4.861	4.815	5.202	139,882,792	4.9282	-1.98%
2008-12-15	17.18	17.18	17.20	17.10	18.10	25,257,229	442,360,899	17.514	4.959	4.959	4.965	4.936	5.225	87,498,231	5.0557	2.87%
2008-12-12	16.70	16.68	16.70	16.00	18.04	36,512,326	613,584,608	16.805	4.821	4.815	4.821	4.619	5.207	126,489,091	4.8509	-7.43%
2008-12-11	18.04	18.04	18.08	18.00	18.88	33,047,105	608,752,060	18.421	5.207	5.207	5.219	5.196	5.450	114,484,579	5.3173	-3.32%
2008-12-10	18.66	18.64	18.66	16.94	18.72	61,709,605	1,110,231,959	17.991	5.386	5.381	5.386	4.890	5.404	213,779,638	5.1933	4.83%
2008-12-09	17.80	17.78	17.80	16.80	18.80	50,903,465	912,248,830	17.921	5.138	5.132	5.138	4.849	5.427	176,344,093	5.1731	4.09%
2008-12-08	17.10	17.08	17.10	15.44	17.20	66,613,802	1,102,183,342	16.546	4.936	4.930	4.936	4.457	4.965	230,769,173	4.7761	15.38%
2008-12-05	14.82	14.80	14.82	13.90	14.82	30,151,400	436,563,816	14.479	4.278	4.272	4.278	4.012	4.278	104,453,033	4.1795	6.62%
2008-12-04	13.90	13.90	13.96	13.82	14.50	32,147,096	455,182,597	14.159	4.012	4.012	4.030	3.989	4.186	111,366,692	4.0872	-1.56%
2008-12-03	14.12	14.08	14.12	13.72	14.40	28,018,449	392,283,363	14.001	4.076	4.064	4.076	3.960	4.157	97,063,883	4.0415	5.22%
2008-12-02	13.42	13.40	13.42	13.12	13.70	30,376,384	406,502,721	13.382	3.874	3.868	3.874	3.787	3.955	105,232,441	3.8629	-6.02%
2008-12-01	14.28	14.28	14.30	13.98	14.76	45,774,275	661,055,693	14.442	4.122	4.122	4.128	4.035	4.261	158,575,119	4.1687	-1.52%
2008-11-28	14.50	14.48	14.50	13.76	14.52	73,246,393	1,036,373,072	14.149	4.186	4.180	4.186	3.972	4.191	253,746,356	4.0843	7.25%
2008-11-27	13.52	13.50	13.52	13.38	14.00	59,924,191	812,830,104	13.564	3.903	3.897	3.903	3.862	4.041	207,594,456	3.9155	5.30%
2008-11-26	12.84	12.82	12.84	12.20	12.94	70,541,886	890,150,843	12.619	3.706	3.701	3.706	3.522	3.735	244,377,174	3.6425	6.47%
2008-11-25	12.06	12.04	12.06	11.94	12.60	46,780,518	575,825,625	12.309	3.481	3.475	3.481	3.447	3.637	162,061,031	3.5531	3.43%
2008-11-24	11.66	11.66	11.68	11.10	12.22	36,875,418	435,820,590	11.819	3.366	3.366	3.372	3.204	3.527	127,746,945	3.4116	1.39%
2008-11-21	11.50	11.46	11.50	10.20	11.94	62,457,529	701,940,761	11.239	3.320	3.308	3.320	2.944	3.447	216,370,660	3.2442	6.88%
2008-11-20	10.76	10.74	10.76	10.54	11.48	62,709,037	680,540,761	10.852	3.106	3.100	3.106	3.042	3.314	217,241,955	3.1326	-7.72%
2008-11-19	11.66	11.66	11.68	11.48	12.32	33,841,473	400,215,975	11.826	3.366	3.366	3.372	3.314	3.556	117,236,496	3.4137	-3.64%
2008-11-18	12.10	12.08	12.10	11.06	12.86	64,161,891	760,532,626	11.853	3.493	3.487	3.493	3.193	3.712	222,275,055	3.4216	-6.92%
2008-11-17	13.00	13.00	13.02	12.80	13.64	36,444,347	477,649,603	13.106	3.753	3.753	3.758	3.695	3.937	126,253,592	3.7833	-1.22%
2008-11-14	13.16	13.14	13.16	13.02	14.08	54,797,209	740,239,065	13.509	3.799	3.793	3.799	3.758	4.064	189,833,131	3.8994	-1.05%
2008-11-13	13.30	13.28	13.30	12.90	13.76	44,866,202	596,245,225	13.289	3.839	3.833	3.839	3.724	3.972	155,429,296	3.8361	-6.99%
2008-11-12	14.30	14.30	14.40	13.60	14.90	41,058,273	578,060,375	14.079	4.128	4.128	4.157	3.926	4.301	142,237,546	4.0640	-2.05%
2008-11-11	14.60	14.60	14.64	13.94	15.80	41,326,347	610,826,096	14.781	4.214	4.214	4.226	4.024	4.561	143,166,230	4.2666	-5.19%
2008-11-10	15.40	15.40	15.50	15.02	16.04	50,524,169	783,057,680	15.499	4.445	4.445	4.474	4.336	4.630	175,030,104	4.4738	7.99%
2008-11-07	14.26	14.20	14.26	12.30	14.46	90,069,146	1,185,228,215	13.159	4.116	4.099	4.116	3.551	4.174	312,025,161	3.7985	6.42%
2008-11-06	13.40	13.40	13.42	13.00	14.06	72,609,880	978,025,159	13.470	3.868	3.868	3.874	3.753	4.059	251,541,294	3.8881	-12.19%
2008-11-05	15.26	15.26	15.28	15.22	16.38	53,552,566	852,647,432	15.922	4.405	4.405	4.411	4.393	4.728	185,521,333	4.5960	3.53%
2008-11-04	14.74	14.74	14.76	14.06	15.50	29,557,008	440,750,254	14.912	4.255	4.255	4.261	4.059	4.474	102,393,890	4.3045	0.27%
2008-11-03	14.70	14.68	14.70	14.70	15.50	48,727,009	730,907,216	15.000	4.243	4.238	4.243	4.243	4.474	168,804,230	4.3299	5.00%
2008-10-31	14.00	13.98	14.00	12.84	15.10	76,121,380	1,047,545,937	13.762	4.041	4.035	4.041	3.706	4.359	263,706,130	3.9724	4.48%
2008-10-30	13.40	13.38	13.40	12.30	14.02	92,470,837	1,215,889,445	13.149	3.868	3.862	3.868	3.551	4.047	320,345,303	3.7956	20.07%
2008-10-29	11.16	11.16	11.18	10.80	11.78	109,081,220	1,228,055,469	11.258	3.221	3.221	3.227	3.118	3.400	377,888,398	3.2498	11.60%
2008-10-28	10.00	10.00	10.02	7.910	10.20	155,415,747	1,458,973,028	9.3875	2.887	2.887	2.892	2.283	2.944	538,404,389	2.7098	18.91%
2008-10-27	8.410	8.410	8.500	8.360	11.20	115,681,912	1,058,082,619	9.1465	2.428	2.428	2.454	2.413	3.233	400,755,074	2.6402	-23.55%
2008-10-24	11.00	11.00	11.02	10.84	13.00	81,811,244	952,126,950	11.638	3.175	3.175	3.181	3.129	3.753	283,417,438	3.3595	-16.67%
2008-10-23	13.20	13.20	13.22	12.20	13.32	74,972,371	961,640,162	12.827	3.810	3.810	3.816	3.522	3.845	259,725,635	3.7025	-7.69%
2008-10-22	14.30	14.28	14.30	13.60	16.18	34,094,673	502,488,864	14.738	4.128	4.122	4.128	3.926	4.671	118,113,653	4.2543	-9.49%
2008-10-21	15.80	15.78	15.80	15.52	16.64	60,868,127	976,297,428	16.040	4.561	4.555	4.561	4.480	4.803	210,864,519	4.6300	5.33%
2008-10-20	15.00	15.00	15.02	13.92	15.86	44,644,367	672,398,325	15.061	4.330	4.330	4.336	4.018	4.578	154,660,796	4.3476	3.45%
2008-10-17	14.50	14.42	14.50	14.12	14.98	62,480,001	902,200,606	14.440	4.186	4.162	4.186	4.076	4.324	216,448,509	4.1682	-2.03%
2008-10-16	14.80	14.78	14.80	13.30	14.80	65,182,137	903,261,805	13.858	4.272	4.266	4.272	3.839	4.272	225,809,478	4.0001	-6.57%
2008-10-15	15.84	15.84	15.86	15.82	16.78	41,773,037	677,914,471	16.229	4.572	4.572	4.578	4.567	4.844	144,713,692	4.6845	-6.93%
2008-10-14	17.02	17.02	17.04	16.10	17.96	75,235,923	1,282,667,465	17.049	4.913	4.913	4.919	4.647	5.184	260,638,654	4.9212	11.97%
2008-10-13	15.20	15.18	15.20	13.28	15.94	64,337,280	931,004,602	14.471	4.388	4.382	4.388	3.833	4.601	222,882,653	4.1771	11.76%
2008-10-10	13.60	13.60	13.62	13.00	13.92	58,500,366	780,617,219	13.344	3.926	3.926	3.932	3.753	4.018	202,661,921	3.8518	-9.33%
2008-10-09	15.00	14.98	15.00	14.44	15.38	56,188,776	833,070,133	14.826	4.330	4.324	4.330	4.168	4.440	194,653,915	4.2798	1.63%
2008-10-08	14.76	14.76	14.78	14.76	15.90	61,213,522	941,328,489	15.378	4.261	4.261	4.266	4.261	4.590	212,061,066	4.4390	-13.18%
2008-10-06	17.00	16.98	17.00	17.00	17.80	24,701,088	428,409,981	17.344	4.907	4.901	4.907	4.907	5.138	85,571,600	5.0065	-7.10%
2008-10-03	18.30	18.30	18.32	18.14	19.00	27,989,451	517,986,754	18.506	5.282	5.282	5.288	5.236	5.485	96,963,426	5.3421	-5.18%
2008-10-02	19.30	19.30	19.32	18.22	19.62	37,552,306	712,136,625	18.964	5.571	5.571	5.577	5.259	5.664	130,091,878	5.4741	4.32%
2008-09-30	18.50	18.48	18.50	16.62	18.66	50,580,337	883,975,075	17.477	5.340	5.334	5.340	4.798	5.386	175,224,686	5.0448	2.78%
2008-09-29	18.00	18.00	18.02	18.00	20.35	41,843,752	788,284,813	18.839	5.196	5.196	5.202	5.196	5.874	144,958,668	5.4380	-11.76%
2008-09-26	20.40	20.40	20.45	19.70	21.00	26,842,389	543,693,313	20.255	5.889	5.889	5.903	5.687	6.062	92,989,677	5.8468	-3.55%
2008-09-25	21.15	21.10	21.15	20.70	22.10	26,764,718	570,868,995	21.329	6.105	6.091	6.105	5.975	6.379	92,720,602	6.1569	-2.31%
2008-09-24	21.65	21.60	21.65	21.10	22.30	34,582,778	748,953,631	21.657	6.249	6.235	6.249	6.091	6.437	119,804,588	6.2515	-1.59%
2008-09-23	22.00	22.00	22.15	21.70	22.95	44,889,217	1,013,343,886	22.574	6.351	6.351	6.394	6.264	6.625	155,509,026	6.5163	-4.35%
2008-09-22	23.00	22.95	23.00	22.00	23.95	55,827,322	1,280,385,438	22.935	6.639	6.625	6.639	6.351	6.913	193,401,736	6.6203	0.88%
2008-09-19	22.80	22.50	22.80	18.80	22.80	109,795,523	2,286,860,170	20.828	6.581	6.495	6.581	5.427	6.581	380,362,947	6.0123	29.99%
2008-09-18	17.54	17.54	17.56	16.28	18.48	95,553,348	1,632,400,669	17.084	5.063	5.063	5.069	4.699	5.334	331,023,998	4.9314	-2.77%
2008-09-17	18.04	18.04	18.10	18.04	20.45	48,756,800	927,842,938	19.030	5.207	5.207	5.225	5.207	5.903	168,907,435	5.4932	-7.11%
2008-09-16	19.42	19.42	19.44	18.66	19.46	76,157,439	1,456,044,893	19.119	5.606	5.606	5.612	5.386	5.617	263,831,048	5.5189	-11.12%
2008-09-12	21.85	21.85	21.90	21.20	22.50	30,598,259	671,281,637	21.939	6.307	6.307	6.322	6.120	6.495	106,001,079	6.3328	-0.68%
2008-09-11	22.00	22.00	22.05	20.95	23.35	63,740,585	1,394,270,636	21.874	6.351	6.351	6.365	6.047	6.740	220,815,531	6.3142	-6.38%
2008-09-10	23.50	23.50	23.55	23.50	24.40	34,238,321	828,413,731	24.196	6.784	6.784	6.798	6.784	7.043	118,611,290	6.9843	-5.43%
2008-09-09	24.85	24.85	25.05	24.65	25.40	16,296,578	407,754,871	25.021	7.173	7.173	7.231	7.115	7.332	56,455,985	7.2225	-4.42%
2008-09-08	26.00	25.80	26.00	25.35	26.00	29,535,544	750,746,475	25.418	7.505	7.447	7.505	7.318	7.505	102,319,532	7.3373	5.69%
2008-09-05	24.60	24.55	24.60	23.30	25.35	42,062,881	1,024,574,374	24.358	7.101	7.087	7.101	6.726	7.318	145,717,794	7.0312	0.82%
2008-09-04	24.40	24.40	24.50	24.40	25.40	19,212,366	474,755,597	24.711	7.043	7.043	7.072	7.043	7.332	66,557,105	7.1331	-2.40%
2008-09-03	25.00	25.00	25.05	25.00	26.20	23,236,156	587,226,254	25.272	7.216	7.216	7.231	7.216	7.563	80,496,659	7.2950	-4.58%
2008-09-02	26.20	26.20	26.25	25.55	27.30	18,103,825	473,744,108	26.168	7.563	7.563	7.577	7.375	7.880	62,716,803	7.5537	-0.57%
2008-09-01	26.35	26.35	26.50	26.00	26.80	14,583,681	386,093,516	26.474	7.606	7.606	7.649	7.505	7.736	50,522,022	7.6421	-2.41%
2008-08-29	27.00	26.95	27.00	26.70	27.90	33,905,745	911,156,826	26.873	7.794	7.779	7.794	7.707	8.054	117,459,153	7.7572	4.05%
2008-08-28	25.95	25.95	26.00	25.90	27.40	24,014,625	639,781,258	26.641	7.491	7.491	7.505	7.476	7.909	83,193,497	7.6903	-3.89%
2008-08-27	27.00	26.85	27.00	25.70	27.00	18,967,823	503,384,785	26.539	7.794	7.751	7.794	7.419	7.794	65,709,938	7.6607	5.68%
2008-08-26	25.55	25.55	25.60	24.80	25.85	13,556,616	343,613,198	25.347	7.375	7.375	7.390	7.159	7.462	46,963,977	7.3165	0.39%
2008-08-25	25.45	25.25	25.45	24.40	25.80	22,214,407	559,028,897	25.165	7.346	7.289	7.346	7.043	7.447	76,957,030	7.2642	5.38%
2008-08-21	24.15	24.15	24.20	23.75	25.10	23,900,372	580,474,485	24.287	6.971	6.971	6.986	6.856	7.245	82,797,692	7.0108	-0.82%
2008-08-20	24.35	24.30	24.35	23.20	24.35	27,162,250	649,727,674	23.920	7.029	7.014	7.029	6.697	7.029	94,097,766	6.9048	5.87%
2008-08-19	23.00	23.00	23.05	22.95	24.15	25,246,304	591,887,581	23.445	6.639	6.639	6.654	6.625	6.971	87,460,384	6.7675	-3.77%
2008-08-18	23.90	23.85	23.90	23.15	25.00	16,642,725	395,114,925	23.741	6.899	6.885	6.899	6.682	7.216	57,655,137	6.8531	-2.45%
2008-08-15	24.50	24.40	24.50	24.25	25.25	19,896,196	492,002,732	24.728	7.072	7.043	7.072	7.000	7.289	68,926,087	7.1381	-1.41%
2008-08-14	24.85	24.80	24.85	23.80	24.90	23,529,264	574,744,223	24.427	7.173	7.159	7.173	6.870	7.188	81,512,068	7.0510	6.42%
2008-08-13	23.35	23.35	23.70	23.00	24.70	23,443,160	559,842,954	23.881	6.740	6.740	6.841	6.639	7.130	81,213,780	6.8934	-1.68%
2008-08-12	23.75	23.75	23.90	23.55	26.00	30,522,962	747,108,656	24.477	6.856	6.856	6.899	6.798	7.505	105,740,229	7.0655	-0.84%
2008-08-11	23.95	23.95	24.00	23.60	25.30	26,295,073	643,562,548	24.475	6.913	6.913	6.928	6.812	7.303	91,093,618	7.0648	-3.82%
2008-08-08	24.90	24.85	24.90	24.80	26.00	70,281,424	1,783,250,205	25.373	7.188	7.173	7.188	7.159	7.505	243,474,860	7.3242	-2.16%
2008-08-07	25.45	25.40	25.45	25.00	26.25	37,930,878	966,281,600	25.475	7.346	7.332	7.346	7.216	7.577	131,403,359	7.3536	0.00%
2008-08-05	25.45	25.40	25.45	25.15	27.20	71,101,862	1,838,862,270	25.862	7.346	7.332	7.346	7.260	7.852	246,317,090	7.4654	-8.94%
2008-08-04	27.95	27.95	28.00	27.80	28.75	24,036,970	674,196,722	28.048	8.068	8.068	8.082	8.025	8.299	83,270,907	8.0964	-2.95%
2008-08-01	28.80	28.80	28.85	27.95	29.40	18,386,376	524,991,759	28.553	8.313	8.313	8.328	8.068	8.487	63,695,640	8.2422	-1.37%
2008-07-31	29.20	29.15	29.20	28.90	29.50	18,773,854	547,770,914	29.177	8.429	8.414	8.429	8.342	8.515	65,037,975	8.4223	1.57%
2008-07-30	28.75	28.75	28.80	28.30	29.35	20,485,709	590,358,266	28.818	8.299	8.299	8.313	8.169	8.472	70,968,328	8.3186	1.95%
2008-07-29	28.20	28.15	28.20	28.00	28.85	22,222,288	628,630,367	28.288	8.140	8.126	8.140	8.082	8.328	76,984,332	8.1657	-3.75%
2008-07-28	29.30	29.20	29.30	29.00	29.80	20,835,114	611,119,621	29.331	8.458	8.429	8.458	8.371	8.602	72,178,766	8.4668	0.69%
2008-07-25	29.10	29.05	29.10	28.50	30.00	58,137,795	1,698,182,096	29.210	8.400	8.386	8.400	8.227	8.660	201,405,872	8.4316	-6.73%
2008-07-24	31.20	31.20	31.30	31.00	32.55	39,825,263	1,260,588,438	31.653	9.006	9.006	9.035	8.948	9.396	137,966,048	9.1369	-4.88%
2008-07-23	32.80	32.60	32.80	32.00	32.85	16,600,479	537,642,810	32.387	9.468	9.410	9.468	9.237	9.482	57,508,785	9.3489	2.66%
2008-07-22	31.95	31.90	31.95	31.10	32.80	14,735,214	473,356,870	32.124	9.223	9.208	9.223	8.977	9.468	51,046,976	9.2730	0.31%
2008-07-21	31.85	31.80	31.85	31.20	32.30	22,506,430	720,303,435	32.004	9.194	9.179	9.194	9.006	9.324	77,968,680	9.2384	3.07%
2008-07-18	30.90	30.85	30.90	29.65	31.35	22,421,788	681,536,529	30.396	8.920	8.905	8.920	8.559	9.049	77,675,456	8.7742	-0.96%
2008-07-17	31.20	31.15	31.20	30.70	31.45	23,948,682	744,698,436	31.096	9.006	8.992	9.006	8.862	9.078	82,965,052	8.9760	4.35%
2008-07-16	29.90	29.90	29.95	29.15	30.45	16,387,474	490,921,664	29.957	8.631	8.631	8.645	8.414	8.790	56,770,875	8.6474	0.00%
2008-07-15	29.90	29.85	29.90	29.90	30.60	23,493,826	716,967,948	30.517	8.631	8.616	8.631	8.631	8.833	81,389,301	8.8091	-4.78%
2008-07-14	31.40	31.40	31.45	31.30	32.60	27,087,546	859,732,182	31.739	9.064	9.064	9.078	9.035	9.410	93,838,970	9.1618	0.64%
2008-07-11	31.20	31.15	31.20	30.10	32.00	23,251,497	725,664,058	31.209	9.006	8.992	9.006	8.689	9.237	80,549,805	9.0089	3.65%
2008-07-10	30.10	30.05	30.10	29.10	31.00	19,235,078	579,341,428	30.119	8.689	8.674	8.689	8.400	8.948	66,635,786	8.6941	1.01%
2008-07-09	29.80	29.80	29.85	29.00	30.00	26,991,432	794,812,284	29.447	8.602	8.602	8.616	8.371	8.660	93,506,004	8.5001	4.38%
2008-07-08	28.55	28.55	28.60	27.75	29.35	27,063,976	772,780,188	28.554	8.241	8.241	8.256	8.010	8.472	93,757,317	8.2423	-3.06%
2008-07-07	29.45	29.45	29.50	28.00	29.75	21,592,098	624,822,915	28.938	8.501	8.501	8.515	8.082	8.588	74,801,174	8.3531	4.06%
2008-07-04	28.30	28.20	28.30	28.00	29.15	23,903,542	680,000,083	28.448	8.169	8.140	8.169	8.082	8.414	82,808,674	8.2117	-0.35%
2008-07-03	28.40	28.35	28.40	28.25	29.90	30,413,554	880,659,453	28.956	8.198	8.184	8.198	8.155	8.631	105,361,209	8.3585	-5.33%
2008-07-02	30.00	29.95	30.00	29.80	30.75	20,175,934	609,775,234	30.223	8.660	8.645	8.660	8.602	8.876	69,895,179	8.7241	-1.96%
2008-06-30	30.60	30.50	30.60	30.10	31.00	15,669,741	479,054,290	30.572	8.833	8.804	8.833	8.689	8.948	54,284,443	8.8249	2.17%
2008-06-27	29.95	29.95	30.00	29.40	30.25	29,245,050	874,918,311	29.917	8.645	8.645	8.660	8.487	8.732	101,313,178	8.6358	-2.44%
2008-06-26	30.70	30.70	30.75	30.70	31.95	22,950,035	720,846,897	31.409	8.862	8.862	8.876	8.862	9.223	79,505,454	9.0666	-0.16%
2008-06-25	30.75	30.70	30.75	30.35	31.25	15,897,187	489,456,675	30.789	8.876	8.862	8.876	8.761	9.021	55,072,381	8.8875	1.65%
2008-06-24	30.25	30.25	30.30	30.25	30.95	19,158,106	585,991,278	30.587	8.732	8.732	8.746	8.732	8.934	66,369,133	8.8293	-1.31%
2008-06-23	30.65	30.65	30.70	30.30	30.95	19,156,736	586,736,527	30.628	8.847	8.847	8.862	8.746	8.934	66,364,387	8.8411	-1.45%
2008-06-20	31.10	31.00	31.10	30.50	32.40	48,654,502	1,519,669,758	31.234	8.977	8.948	8.977	8.804	9.353	168,553,045	9.0160	-4.31%
2008-06-19	32.50	32.50	32.55	32.05	33.00	21,040,231	686,736,616	32.639	9.381	9.381	9.396	9.252	9.526	72,889,350	9.4216	-2.69%
2008-06-18	33.40	33.40	33.45	32.00	33.50	21,323,229	704,745,979	33.051	9.641	9.641	9.656	9.237	9.670	73,869,735	9.5404	1.83%
2008-06-17	32.80	32.80	32.85	32.40	33.20	22,693,763	744,278,099	32.797	9.468	9.468	9.482	9.353	9.584	78,617,655	9.4671	0.00%
2008-06-16	32.80	32.60	32.80	31.90	32.85	16,945,579	551,248,072	32.530	9.468	9.410	9.468	9.208	9.482	58,704,309	9.3902	3.63%
2008-06-13	31.65	31.65	31.70	31.60	33.00	17,191,551	551,405,172	32.074	9.136	9.136	9.151	9.122	9.526	59,556,427	9.2585	-2.91%
2008-06-12	32.60	32.55	32.60	31.05	32.80	22,921,455	733,217,823	31.988	9.410	9.396	9.410	8.963	9.468	79,406,445	9.2337	0.46%
2008-06-11	32.45	32.45	32.50	32.00	32.95	16,820,746	546,972,994	32.518	9.367	9.367	9.381	9.237	9.511	58,271,852	9.3866	0.15%
2008-06-10	32.40	32.40	32.50	32.20	33.40	31,495,376	1,027,402,449	32.621	9.353	9.353	9.381	9.295	9.641	109,108,948	9.4163	-4.42%
2008-06-06	33.90	33.85	33.90	33.45	34.40	22,499,940	763,981,439	33.955	9.786	9.771	9.786	9.656	9.930	77,946,197	9.8014	2.11%
2008-06-05	33.20	33.20	33.25	32.50	34.05	42,662,805	1,415,396,112	33.176	9.584	9.584	9.598	9.381	9.829	147,796,101	9.5767	-2.06%
2008-06-04	33.90	33.90	33.95	33.65	35.70	58,365,503	1,988,079,346	34.063	9.786	9.786	9.800	9.713	10.31	202,194,717	9.8325	-4.91%
2008-06-03	35.65	35.60	35.65	35.10	36.40	25,066,033	896,636,777	35.771	10.29	10.28	10.29	10.13	10.51	86,835,874	10.326	-1.93%
2008-06-02	36.35	36.35	36.40	35.10	36.60	21,243,093	765,469,390	36.034	10.49	10.49	10.51	10.13	10.56	73,592,121	10.402	4.45%
2008-05-30	34.80	34.80	34.95	34.65	35.50	23,189,326	814,146,914	35.109	10.05	10.05	10.09	10.00	10.25	80,334,426	10.134	-1.14%
2008-05-29	35.20	35.15	35.20	34.85	35.80	28,517,357	1,003,161,182	35.177	10.16	10.15	10.16	10.06	10.33	98,792,243	10.154	1.88%
2008-05-28	34.55	34.50	34.55	34.10	34.80	13,412,282	461,810,008	34.432	9.973	9.959	9.973	9.843	10.05	46,463,963	9.9391	0.58%
2008-05-27	34.35	34.30	34.35	33.75	34.80	21,236,757	729,453,193	34.349	9.915	9.901	9.915	9.742	10.05	73,570,172	9.9151	0.88%
2008-05-26	34.05	34.05	34.10	34.00	35.00	30,175,240	1,039,534,152	34.450	9.829	9.829	9.843	9.814	10.10	104,535,621	9.9443	-4.89%
2008-05-23	35.80	35.70	35.75	35.15	36.60	37,998,237	1,363,079,647	35.872	10.33	10.31	10.32	10.15	10.56	131,636,710	10.355	-1.24%
2008-05-22	36.25	36.25	36.30	35.75	36.60	41,990,572	1,519,024,638	36.175	10.46	10.46	10.48	10.32	10.56	145,467,295	10.442	-0.28%
2008-05-21	36.35	36.35	36.40	35.00	36.90	30,616,605	1,108,190,346	36.196	10.49	10.49	10.51	10.10	10.65	106,064,635	10.448	1.68%
2008-05-20	35.75	35.75	35.80	35.50	37.10	42,719,090	1,547,120,332	36.216	10.32	10.32	10.33	10.25	10.71	147,991,088	10.454	-1.65%
2008-05-19	36.35	36.30	36.35	34.90	37.00	89,138,815	3,226,275,906	36.194	10.49	10.48	10.49	10.07	10.68	308,802,230	10.448	6.91%
2008-05-16	34.00	33.85	33.90	32.80	34.25	42,387,273	1,429,485,161	33.724	9.814	9.771	9.786	9.468	9.887	146,841,580	9.7349	5.10%
2008-05-15	32.35	32.30	32.35	31.90	33.35	40,823,913	1,324,292,772	32.439	9.338	9.324	9.338	9.208	9.627	141,425,656	9.3639	-1.97%
2008-05-14	33.00	32.95	33.00	32.65	33.20	32,587,766	1,074,098,908	32.960	9.526	9.511	9.526	9.425	9.584	112,893,298	9.5143	-0.15%
2008-05-13	33.05	33.05	33.15	32.30	33.30	47,617,493	1,570,640,956	32.985	9.540	9.540	9.569	9.324	9.612	164,960,551	9.5213	-0.15%
2008-05-09	33.10	33.00	33.10	32.65	34.45	33,936,623	1,124,846,427	33.146	9.555	9.526	9.555	9.425	9.944	117,566,123	9.5678	-3.50%
2008-05-08	34.30	34.30	34.35	34.05	35.20	17,392,458	600,786,107	34.543	9.901	9.901	9.915	9.829	10.16	60,252,426	9.9712	-1.86%
2008-05-07	34.95	34.90	34.95	34.60	36.60	28,363,059	1,008,301,146	35.550	10.09	10.07	10.09	9.988	10.56	98,257,710	10.262	-2.65%
2008-05-06	35.90	36.00	36.05	35.65	36.40	17,600,257	634,079,610	36.027	10.36	10.39	10.41	10.29	10.51	60,972,300	10.399	-0.14%
2008-05-05	35.95	35.95	36.00	35.50	36.30	20,633,477	740,244,898	35.876	10.38	10.38	10.39	10.25	10.48	71,480,238	10.356	-0.55%
2008-05-02	36.15	36.15	36.25	35.90	36.75	31,082,304	1,124,340,757	36.173	10.44	10.44	10.46	10.36	10.61	107,677,949	10.442	0.98%
2008-04-30	35.80	35.75	35.80	35.50	36.15	26,133,657	935,461,345	35.795	10.33	10.32	10.33	10.25	10.44	90,534,427	10.333	-0.97%
2008-04-29	36.15	36.10	36.15	35.35	36.25	246,611,088	8,782,675,830	35.613	10.44	10.42	10.44	10.20	10.46	854,331,011	10.280	-4.11%
2008-04-28	37.70	37.65	37.70	37.20	38.75	22,636,714	857,123,889	37.864	10.88	10.87	10.88	10.74	11.19	78,420,021	10.930	-0.40%
2008-04-25	37.85	37.80	37.90	37.50	39.20	17,283,171	655,759,388	37.942	10.93	10.91	10.94	10.82	11.32	59,873,824	10.952	-1.94%
2008-04-24	38.60	38.25	38.30	37.80	39.20	45,459,457	1,756,750,248	38.644	11.14	11.04	11.06	10.91	11.32	157,484,500	11.155	4.04%
2008-04-23	37.10	37.10	37.15	35.80	37.30	30,090,164	1,107,251,994	36.798	10.71	10.71	10.72	10.33	10.77	104,240,894	10.622	3.78%
2008-04-22	35.75	35.80	35.85	33.50	36.00	24,900,288	875,524,920	35.161	10.32	10.33	10.35	9.670	10.39	86,261,686	10.150	2.14%
2008-04-21	35.00	34.90	35.00	34.60	35.35	27,479,846	961,797,882	35.000	10.10	10.07	10.10	9.988	10.20	95,198,009	10.103	2.49%
2008-04-18	34.15	34.00	34.15	33.00	34.55	55,359,608	1,882,051,038	33.997	9.858	9.814	9.858	9.526	9.973	191,781,441	9.8135	-2.43%
2008-04-17	35.00	34.90	35.05	34.45	35.50	25,371,308	886,938,730	34.958	10.10	10.07	10.12	9.944	10.25	87,893,433	10.091	2.79%
2008-04-16	34.05	33.95	34.05	33.65	35.20	15,722,562	539,587,290	34.319	9.829	9.800	9.829	9.713	10.16	54,467,430	9.9066	0.15%
2008-04-15	34.00	34.00	34.15	33.75	34.80	18,441,924	630,298,981	34.178	9.814	9.814	9.858	9.742	10.05	63,888,075	9.8657	-0.87%
2008-04-14	34.30	34.35	34.45	34.05	35.30	22,515,289	779,423,042	34.618	9.901	9.915	9.944	9.829	10.19	77,999,370	9.9927	-3.23%
2008-04-11	36.00	36.10	36.15	35.30	36.75	25,695,938	927,098,908	36.080	10.23	10.26	10.27	10.03	10.44	90,410,049	10.254	3.45%
2008-04-10	34.80	34.95	35.00	33.65	35.50	21,893,462	760,749,888	34.748	9.891	9.933	9.948	9.564	10.09	77,031,201	9.8759	1.61%
2008-04-09	34.25	34.45	34.50	34.05	36.35	29,560,619	1,040,639,360	35.204	9.734	9.791	9.805	9.678	10.33	104,007,762	10.005	-1.15%
2008-04-08	34.65	34.60	34.65	34.25	36.05	26,985,649	946,706,760	35.082	9.848	9.834	9.848	9.734	10.25	94,947,841	9.9708	-1.00%
2008-04-07	35.00	34.95	35.15	33.30	35.75	49,555,687	1,721,681,009	34.742	9.948	9.933	9.990	9.464	10.16	174,359,546	9.8743	6.22%
2008-04-03	32.95	32.85	32.90	32.50	33.35	32,131,236	1,059,824,897	32.984	9.365	9.336	9.351	9.237	9.479	113,052,367	9.3746	0.00%
2008-04-02	32.95	32.75	32.80	32.35	34.20	57,984,633	1,916,166,406	33.046	9.365	9.308	9.322	9.194	9.720	204,016,429	9.3922	4.60%
2008-04-01	31.50	31.50	31.55	30.00	32.40	30,642,433	956,574,204	31.217	8.953	8.953	8.967	8.526	9.209	107,814,078	8.8724	1.29%
2008-03-31	31.10	31.00	31.05	30.90	32.40	29,208,701	922,588,523	31.586	8.839	8.811	8.825	8.782	9.209	102,769,554	8.9773	-5.33%
2008-03-28	32.85	32.60	32.65	30.80	33.15	47,400,525	1,525,460,334	32.182	9.336	9.265	9.280	8.754	9.422	166,776,702	9.1467	8.96%
2008-03-27	30.15	30.10	30.15	29.30	31.00	30,671,081	919,816,062	29.990	8.569	8.555	8.569	8.328	8.811	107,914,875	8.5235	-1.95%
2008-03-26	30.75	30.60	30.70	29.90	32.00	35,946,490	1,104,334,987	30.722	8.740	8.697	8.725	8.498	9.095	126,476,174	8.7316	-0.65%
2008-03-25	30.95	31.00	31.10	29.45	31.45	60,116,365	1,819,192,696	30.261	8.796	8.811	8.839	8.370	8.939	211,516,836	8.6007	4.74%
2008-03-20	29.55	29.60	29.65	28.35	30.60	47,703,278	1,402,048,756	29.391	8.399	8.413	8.427	8.058	8.697	167,841,925	8.3534	-6.04%
2008-03-19	31.45	31.50	31.60	31.25	33.00	37,839,268	1,205,661,328	31.863	8.939	8.953	8.981	8.882	9.379	133,135,832	9.0559	1.78%
2008-03-18	30.90	30.85	30.90	30.00	33.30	100,424,221	3,104,179,451	30.911	8.782	8.768	8.782	8.526	9.464	353,338,288	8.7853	-6.22%
2008-03-17	32.95	33.45	33.50	31.80	34.60	54,657,911	1,814,958,456	33.206	9.365	9.507	9.521	9.038	9.834	192,311,501	9.4376	-8.85%
2008-03-14	36.15	36.10	36.30	35.90	38.00	19,890,971	733,188,394	36.860	10.27	10.26	10.32	10.20	10.80	69,985,523	10.476	-2.17%
2008-03-13	36.95	36.95	37.15	36.65	38.55	27,476,428	1,026,935,357	37.375	10.50	10.50	10.56	10.42	10.96	96,674,626	10.623	-3.27%
2008-03-12	38.20	38.15	38.20	37.25	38.60	28,615,315	1,087,940,824	38.020	10.86	10.84	10.86	10.59	10.97	100,681,751	10.806	2.55%
2008-03-11	37.25	37.00	37.10	35.40	37.50	28,027,937	1,011,011,942	36.072	10.59	10.52	10.54	10.06	10.66	98,615,087	10.252	1.50%
2008-03-10	36.70	36.70	36.75	35.65	36.90	24,096,474	870,816,858	36.139	10.43	10.43	10.44	10.13	10.49	84,782,404	10.271	0.27%
2008-03-07	36.60	36.75	36.80	36.25	37.20	26,641,119	978,834,541	36.741	10.40	10.44	10.46	10.30	10.57	93,735,628	10.443	-3.43%
2008-03-06	37.90	37.85	37.90	37.50	38.85	20,139,004	767,486,180	38.109	10.77	10.76	10.77	10.66	11.04	70,858,216	10.831	1.34%
2008-03-05	37.40	37.35	37.55	36.40	38.50	38,462,679	1,429,722,448	37.172	10.63	10.62	10.67	10.35	10.94	135,329,276	10.565	-2.60%
2008-03-04	38.40	38.65	38.70	37.75	41.00	29,303,177	1,134,231,953	38.707	10.91	10.98	11.00	10.73	11.65	103,101,964	11.001	-3.52%
2008-03-03	39.80	39.80	39.95	39.20	40.40	24,162,053	961,178,797	39.781	11.31	11.31	11.35	11.14	11.48	85,013,141	11.306	-2.45%
2008-02-29	40.80	40.75	40.80	40.00	40.90	14,400,433	583,125,744	40.494	11.60	11.58	11.60	11.37	11.62	50,667,302	11.509	-0.61%
2008-02-28	41.05	41.15	41.20	39.90	41.60	20,765,794	850,053,185	40.935	11.67	11.70	11.71	11.34	11.82	73,063,550	11.634	0.37%
2008-02-27	40.90	40.95	41.00	39.95	41.20	24,064,599	979,348,881	40.697	11.62	11.64	11.65	11.35	11.71	84,670,253	11.567	3.41%
2008-02-26	39.55	39.45	39.60	38.90	40.30	20,075,208	792,582,131	39.481	11.24	11.21	11.25	11.06	11.45	70,633,753	11.221	-0.13%
2008-02-25	39.60	39.60	39.65	38.70	41.50	22,145,517	881,627,083	39.811	11.25	11.25	11.27	11.00	11.79	77,918,046	11.315	-1.98%
2008-02-22	40.40	40.40	40.45	39.15	40.40	14,750,670	590,773,238	40.051	11.48	11.48	11.50	11.13	11.48	51,899,596	11.383	-1.34%
2008-02-21	40.95	41.10	41.15	40.30	42.00	18,269,369	749,780,809	41.040	11.64	11.68	11.70	11.45	11.94	64,279,986	11.664	-0.49%
2008-02-20	41.15	40.85	41.20	40.70	42.00	20,367,494	840,707,923	41.277	11.70	11.61	11.71	11.57	11.94	71,662,149	11.732	-1.44%
2008-02-19	41.75	41.70	41.75	41.65	42.65	11,742,040	495,339,710	42.185	11.87	11.85	11.87	11.84	12.12	41,313,861	11.990	0.36%
2008-02-18	41.60	41.50	41.55	41.40	43.00	12,597,402	532,007,183	42.232	11.82	11.79	11.81	11.77	12.22	44,323,415	12.003	-0.83%
2008-02-15	41.95	41.90	42.20	40.00	42.60	23,480,630	972,906,395	41.434	11.92	11.91	11.99	11.37	12.11	82,615,583	11.776	1.70%
2008-02-14	41.25	41.05	41.40	41.05	42.00	21,592,431	897,763,731	41.578	11.72	11.67	11.77	11.67	11.94	75,972,037	11.817	1.85%
2008-02-13	40.50	40.50	40.55	40.05	41.50	20,643,020	839,958,250	40.690	11.51	11.51	11.52	11.38	11.79	72,631,575	11.565	1.12%
2008-02-12	40.05	40.00	40.15	39.60	40.60	15,362,567	616,496,942	40.130	11.38	11.37	11.41	11.25	11.54	54,052,529	11.406	1.65%
2008-02-11	39.40	39.55	39.75	38.90	41.05	21,443,125	855,085,169	39.877	11.20	11.24	11.30	11.06	11.67	75,446,710	11.334	-2.48%
2008-02-06	40.40	40.35	40.50	38.90	40.60	24,857,334	998,900,772	40.185	11.48	11.47	11.51	11.06	11.54	87,459,457	11.421	-4.04%
2008-02-05	42.10	42.00	42.05	41.00	42.90	22,875,438	957,428,145	41.854	11.97	11.94	11.95	11.65	12.19	80,486,241	11.896	0.12%
2008-02-04	42.05	42.05	42.15	41.60	43.25	33,436,161	1,416,355,630	42.360	11.95	11.95	11.98	11.82	12.29	117,643,690	12.039	2.56%
2008-02-01	41.00	41.00	41.25	38.70	41.40	32,538,826	1,304,911,226	40.103	11.65	11.65	11.72	11.00	11.77	114,486,455	11.398	2.50%
2008-01-31	40.00	40.00	40.05	37.85	40.75	47,372,780	1,866,910,724	39.409	11.37	11.37	11.38	10.76	11.58	166,679,082	11.201	-3.26%
2008-01-30	41.35	41.25	41.35	41.20	43.40	34,063,152	1,439,220,780	42.252	11.75	11.72	11.75	11.71	12.33	119,849,730	12.009	-2.82%
2008-01-29	42.55	42.55	42.80	42.10	43.80	38,728,672	1,665,718,085	43.010	12.09	12.09	12.16	11.97	12.45	136,265,161	12.224	1.67%
2008-01-28	41.85	41.85	41.95	40.60	43.75	56,786,633	2,410,603,433	42.450	11.89	11.89	11.92	11.54	12.43	199,801,318	12.065	0.12%
2008-01-25	41.80	41.75	41.80	41.05	43.00	46,814,328	1,970,103,938	42.083	11.88	11.87	11.88	11.67	12.22	164,714,193	11.961	6.36%
2008-01-24	39.30	39.30	39.35	38.75	42.80	46,978,642	1,926,588,423	41.010	11.17	11.17	11.18	11.01	12.16	165,292,325	11.656	-2.48%
2008-01-23	40.30	39.95	40.00	38.25	41.05	61,314,924	2,423,254,472	39.521	11.45	11.35	11.37	10.87	11.67	215,733,914	11.233	4.68%
2008-01-22	38.50	38.70	38.75	36.70	40.70	79,970,099	3,096,399,242	38.719	10.94	11.00	11.01	10.43	11.57	281,371,342	11.005	-8.33%
2008-01-21	42.00	42.15	42.20	41.20	43.40	37,465,387	1,589,893,028	42.436	11.94	11.98	11.99	11.71	12.33	131,820,347	12.061	-3.00%
2008-01-18	43.30	43.25	43.30	43.05	45.00	46,217,394	2,023,015,852	43.772	12.31	12.29	12.31	12.24	12.79	162,613,906	12.441	-4.52%
2008-01-17	45.35	45.25	45.35	43.05	46.50	48,625,550	2,178,143,593	44.794	12.89	12.86	12.89	12.24	13.22	171,086,899	12.731	-0.22%
2008-01-16	45.45	45.65	45.70	45.05	46.75	46,511,979	2,133,957,917	45.880	12.92	12.97	12.99	12.80	13.29	163,650,391	13.040	-5.02%
2008-01-15	47.85	47.90	47.95	46.90	49.25	39,668,550	1,915,385,875	48.285	13.60	13.61	13.63	13.33	14.00	139,572,081	13.723	-1.44%
2008-01-14	48.55	48.50	48.55	48.15	49.00	22,849,325	1,109,644,519	48.564	13.80	13.78	13.80	13.68	13.93	80,394,364	13.803	-0.21%
2008-01-11	48.65	48.25	48.35	48.10	49.50	47,268,010	2,303,877,819	48.741	13.83	13.71	13.74	13.67	14.07	166,310,453	13.853	2.75%
2008-01-10	47.35	47.35	47.40	46.60	48.00	27,327,473	1,294,457,483	47.368	13.46	13.46	13.47	13.24	13.64	96,150,534	13.463	1.18%
2008-01-09	46.80	46.75	46.80	45.00	47.10	17,207,227	797,946,828	46.373	13.30	13.29	13.30	12.79	13.39	60,542,886	13.180	2.07%
2008-01-08	45.85	45.80	45.85	45.70	46.70	17,035,510	787,610,167	46.233	13.03	13.02	13.03	12.99	13.27	59,938,707	13.140	0.77%
2008-01-07	45.50	45.60	45.70	44.80	45.65	19,219,451	866,271,401	45.073	12.93	12.96	12.99	12.73	12.97	67,622,809	12.810	-1.41%
2008-01-04	46.15	46.10	46.15	44.80	46.60	17,717,176	814,435,922	45.969	13.12	13.10	13.12	12.73	13.24	62,337,119	13.065	1.43%
2008-01-03	45.50	45.05	45.50	44.85	46.00	16,413,923	746,244,827	45.464	12.93	12.80	12.93	12.75	13.07	57,751,680	12.922	-2.15%
2008-01-02	46.50	46.50	46.55	45.50	47.10	8,405,620	389,032,996	46.282	13.22	13.22	13.23	12.93	13.39	29,574,811	13.154	-0.21%
2007-12-31	46.60	46.55	46.85	46.30	47.20	3,789,612	177,447,953	46.825	13.24	13.23	13.32	13.16	13.41	13,333,586	13.308	0.76%
2007-12-28	46.25	46.35	46.40	45.70	47.00	11,877,417	552,081,775	46.482	13.14	13.17	13.19	12.99	13.36	41,790,179	13.211	-1.70%
2007-12-27	47.05	47.10	47.20	46.80	48.00	7,908,826	374,135,088	47.306	13.37	13.39	13.41	13.30	13.64	27,826,863	13.445	0.32%
2007-12-24	46.90	46.95	47.00	45.95	47.10	10,392,419	484,655,080	46.635	13.33	13.34	13.36	13.06	13.39	36,565,278	13.255	2.18%
2007-12-21	45.90	45.90	46.10	45.50	47.25	21,374,871	997,524,984	46.668	13.05	13.05	13.10	12.93	13.43	75,206,561	13.264	-0.22%
2007-12-20	46.00	45.85	46.00	45.20	46.55	18,698,359	860,453,710	46.018	13.07	13.03	13.07	12.85	13.23	65,789,369	13.079	2.22%
2007-12-19	45.00	45.00	45.15	44.90	45.65	22,917,378	1,037,162,496	45.257	12.79	12.79	12.83	12.76	12.97	80,633,806	12.863	0.22%
2007-12-18	44.90	44.85	44.95	43.20	45.80	20,235,348	900,297,949	44.491	12.76	12.75	12.78	12.28	13.02	71,197,199	12.645	0.34%
2007-12-17	44.75	44.75	44.95	44.15	45.20	21,045,070	939,973,214	44.665	12.72	12.72	12.78	12.55	12.85	74,046,171	12.694	-1.97%
2007-12-14	45.65	45.45	45.65	44.75	46.45	29,419,778	1,341,169,269	45.587	12.97	12.92	12.97	12.72	13.20	103,512,219	12.957	-1.83%
2007-12-13	46.50	46.10	46.15	46.05	48.00	32,395,080	1,511,826,840	46.668	13.22	13.10	13.12	13.09	13.64	113,980,691	13.264	-2.62%
2007-12-12	47.75	47.70	47.75	47.55	49.10	30,832,089	1,488,349,696	48.273	13.57	13.56	13.57	13.51	13.95	108,481,375	13.720	-3.24%
2007-12-11	49.35	49.35	49.40	48.80	49.70	35,341,746	1,743,144,207	49.323	14.03	14.03	14.04	13.87	14.13	124,348,408	14.018	1.86%
2007-12-10	48.45	48.40	48.45	48.05	50.00	51,186,394	2,509,365,459	49.024	13.77	13.76	13.77	13.66	14.21	180,097,118	13.933	-1.22%
2007-12-07	49.05	49.20	49.25	48.20	49.60	64,937,981	3,186,497,259	49.070	13.94	13.98	14.00	13.70	14.10	228,481,484	13.946	0.93%
2007-12-06	48.60	48.60	48.65	48.25	49.50	43,212,469	2,115,376,788	48.953	13.81	13.81	13.83	13.71	14.07	152,041,207	13.913	1.04%
2007-12-05	48.10	47.90	47.95	46.75	48.45	37,899,230	1,814,590,594	47.879	13.67	13.61	13.63	13.29	13.77	133,346,805	13.608	3.44%
2007-12-04	46.50	46.50	46.55	45.95	46.85	22,313,003	1,036,880,910	46.470	13.22	13.22	13.23	13.06	13.32	78,507,338	13.207	-1.06%
2007-12-03	47.00	47.15	47.20	46.50	47.75	35,404,824	1,672,831,351	47.249	13.36	13.40	13.41	13.22	13.57	124,570,345	13.429	1.84%
2007-11-30	46.15	46.10	46.20	45.60	46.80	28,009,313	1,294,270,105	46.209	13.12	13.10	13.13	12.96	13.30	98,549,559	13.133	1.43%
2007-11-29	45.50	45.35	45.40	45.25	46.30	52,674,372	2,410,697,489	45.766	12.93	12.89	12.90	12.86	13.16	185,332,505	13.007	4.36%
2007-11-28	43.60	43.60	43.65	43.40	44.30	28,056,651	1,231,968,665	43.910	12.39	12.39	12.41	12.33	12.59	98,716,116	12.480	0.69%
2007-11-27	43.30	43.10	43.20	41.70	44.00	36,814,008	1,588,308,372	43.144	12.31	12.25	12.28	11.85	12.51	129,528,498	12.262	1.41%
2007-11-26	42.70	42.60	42.70	42.00	43.00	31,274,611	1,330,511,046	42.543	12.14	12.11	12.14	11.94	12.22	110,038,369	12.091	4.91%
2007-11-23	40.70	40.50	40.55	40.30	42.05	25,738,710	1,055,798,560	41.020	11.57	11.51	11.52	11.45	11.95	90,560,540	11.658	0.49%
2007-11-22	40.50	40.45	40.60	40.00	41.45	24,828,941	1,008,493,019	40.618	11.51	11.50	11.54	11.37	11.78	87,359,557	11.544	-2.17%
2007-11-21	41.40	41.35	41.40	40.45	42.70	30,949,825	1,286,437,541	41.565	11.77	11.75	11.77	11.50	12.14	108,895,624	11.813	-4.50%
2007-11-20	43.35	43.55	43.60	40.10	43.60	49,814,289	2,087,357,884	41.903	12.32	12.38	12.39	11.40	12.39	175,269,426	11.909	0.81%
2007-11-19	43.00	43.00	43.05	42.05	43.70	20,893,288	894,867,786	42.830	12.22	12.22	12.24	11.95	12.42	73,512,132	12.173	-0.81%
2007-11-16	43.35	43.00	43.15	42.10	43.75	34,035,193	1,457,363,763	42.819	12.32	12.22	12.26	11.97	12.43	119,751,358	12.170	-2.14%
2007-11-15	44.30	44.30	44.35	43.90	45.30	21,667,760	967,859,077	44.668	12.59	12.59	12.60	12.48	12.87	76,237,078	12.695	-1.23%
2007-11-14	44.85	44.80	44.85	44.00	45.45	46,458,992	2,069,332,947	44.541	12.75	12.73	12.75	12.51	12.92	163,463,958	12.659	3.58%
2007-11-13	43.30	43.30	43.35	41.85	44.00	46,546,217	2,002,196,394	43.015	12.31	12.31	12.32	11.89	12.51	163,770,856	12.226	-1.81%
2007-11-12	44.10	44.10	44.35	43.00	44.75	38,564,707	1,696,978,794	44.003	12.53	12.53	12.60	12.22	12.72	135,688,257	12.506	-2.71%
2007-11-09	46.30	46.30	46.35	45.60	47.30	25,737,220	1,197,690,909	46.535	12.88	12.88	12.90	12.69	13.16	92,496,753	12.948	-0.96%
2007-11-08	46.75	46.75	46.90	45.80	47.45	46,130,212	2,148,128,941	46.567	13.01	13.01	13.05	12.74	13.20	165,786,936	12.957	-3.21%
2007-11-07	48.30	48.30	48.40	47.35	49.05	48,139,363	2,318,774,584	48.168	13.44	13.44	13.47	13.18	13.65	173,007,605	13.403	2.22%
2007-11-06	47.25	47.20	47.25	44.75	47.60	40,261,801	1,852,726,241	46.017	13.15	13.13	13.15	12.45	13.24	144,696,509	12.804	3.28%
2007-11-05	45.75	46.05	46.10	45.30	48.60	37,297,942	1,746,681,523	46.831	12.73	12.81	12.83	12.60	13.52	134,044,724	13.031	-4.89%
2007-11-02	48.10	48.00	48.05	48.00	49.30	31,782,957	1,543,880,313	48.576	13.38	13.36	13.37	13.36	13.72	114,224,471	13.516	-3.51%
2007-11-01	49.85	49.70	49.75	49.50	50.50	26,188,554	1,302,982,169	49.754	13.87	13.83	13.84	13.77	14.05	94,118,798	13.844	1.42%
2007-10-31	49.15	49.15	49.20	48.80	50.70	52,201,343	2,568,662,027	49.207	13.68	13.68	13.69	13.58	14.11	187,605,917	13.692	-3.91%
2007-10-30	51.15	51.15	51.20	50.05	51.40	39,690,353	2,022,035,408	50.945	14.23	14.23	14.25	13.93	14.30	142,642,787	14.176	1.59%
2007-10-29	50.35	50.10	50.15	49.15	50.75	42,926,994	2,143,289,832	49.929	14.01	13.94	13.95	13.68	14.12	154,274,921	13.893	3.28%
2007-10-26	48.75	48.75	48.80	47.85	49.65	30,339,550	1,482,329,421	48.858	13.56	13.56	13.58	13.31	13.82	109,037,024	13.595	-0.20%
2007-10-25	48.85	48.80	48.85	47.40	50.50	40,007,149	1,944,424,012	48.602	13.59	13.58	13.59	13.19	14.05	143,781,317	13.523	-1.31%
2007-10-24	49.50	49.45	49.50	49.05	51.05	39,302,877	1,958,517,452	49.831	13.77	13.76	13.77	13.65	14.20	141,250,241	13.866	0.10%
2007-10-23	49.45	49.40	49.45	48.55	49.70	27,108,295	1,330,661,406	49.087	13.76	13.75	13.76	13.51	13.83	97,424,247	13.658	2.59%
2007-10-22	48.20	48.25	48.35	47.05	49.00	85,523,153	4,125,471,311	48.238	13.41	13.43	13.45	13.09	13.63	307,360,857	13.422	-5.95%
2007-10-18	51.25	51.20	51.25	51.15	54.25	48,924,537	2,553,383,638	52.190	14.26	14.25	14.26	14.23	15.10	175,829,434	14.522	0.10%
2007-10-17	51.20	51.20	51.25	50.00	51.85	60,311,285	3,082,740,378	51.114	14.25	14.25	14.26	13.91	14.43	216,752,161	14.222	-2.20%
2007-10-16	52.35	52.40	52.50	52.00	54.40	69,797,675	3,711,042,098	53.169	14.57	14.58	14.61	14.47	15.14	250,845,209	14.794	-3.23%
2007-10-15	54.10	54.05	54.10	53.00	54.50	69,087,572	3,722,126,416	53.875	15.05	15.04	15.05	14.75	15.16	248,293,177	14.991	0.00%
2007-10-12	54.10	53.90	53.95	51.00	56.15	189,011,939	10,177,473,844	53.846	15.05	15.00	15.01	14.19	15.62	679,288,234	14.983	-6.48%
2007-10-11	57.85	57.90	57.95	49.90	57.95	128,622,637	6,766,864,433	52.610	16.10	16.11	16.12	13.88	16.12	462,255,688	14.639	24.01%
2007-10-10	46.65	46.65	46.70	46.05	47.85	55,182,560	2,592,340,666	46.978	12.98	12.98	12.99	12.81	13.31	198,320,084	13.071	2.19%
2007-10-09	45.65	45.55	45.60	43.90	46.70	38,753,077	1,749,362,327	45.141	12.70	12.67	12.69	12.22	12.99	139,274,320	12.561	-0.33%
2007-10-08	45.80	45.90	46.00	45.20	47.80	61,464,550	2,852,730,918	46.413	12.74	12.77	12.80	12.58	13.30	220,896,869	12.914	1.78%
2007-10-05	45.00	44.95	45.05	43.00	45.05	78,646,888	3,480,893,020	44.260	12.52	12.51	12.54	11.96	12.54	282,648,313	12.315	2.74%
2007-10-04	43.80	43.85	43.95	42.80	46.00	84,827,963	3,722,161,723	43.879	12.19	12.20	12.23	11.91	12.80	304,862,420	12.209	-9.69%
2007-10-03	48.50	48.00	48.05	46.70	50.40	48,835,082	2,377,946,769	48.693	13.50	13.36	13.37	12.99	14.02	175,507,943	13.549	-1.42%
2007-10-02	49.20	49.20	49.30	47.50	51.60	42,285,528	2,085,403,144	49.317	13.69	13.69	13.72	13.22	14.36	151,969,562	13.723	5.35%
2007-09-28	46.70	46.65	46.80	44.85	47.05	28,609,830	1,319,856,728	46.133	12.99	12.98	13.02	12.48	13.09	102,820,600	12.837	2.86%
2007-09-27	45.40	45.30	45.40	44.00	45.85	36,820,762	1,660,450,844	45.096	12.63	12.60	12.63	12.24	12.76	132,329,791	12.548	-0.87%
2007-09-25	45.80	45.90	45.95	45.25	47.40	21,801,450	1,005,759,512	46.133	12.74	12.77	12.79	12.59	13.19	78,352,027	12.836	-0.76%
2007-09-24	46.15	46.00	46.05	44.25	46.40	25,966,480	1,182,025,760	45.521	12.84	12.80	12.81	12.31	12.91	93,320,689	12.666	6.58%
2007-09-21	43.30	43.45	43.60	42.00	44.60	25,055,500	1,076,524,239	42.966	12.05	12.09	12.13	11.69	12.41	90,046,726	11.955	-1.59%
2007-09-20	44.00	44.00	44.05	42.15	44.40	24,856,294	1,082,439,193	43.548	12.24	12.24	12.26	11.73	12.35	89,330,802	12.117	4.39%
2007-09-19	42.15	42.05	42.20	41.30	42.90	38,111,911	1,593,058,078	41.799	11.73	11.70	11.74	11.49	11.94	136,970,039	11.631	6.71%
2007-09-18	39.50	39.15	39.20	37.80	40.00	41,635,156	1,615,390,638	38.799	10.99	10.89	10.91	10.52	11.13	149,632,196	10.796	-1.25%
2007-09-17	40.00	39.85	40.10	39.55	40.80	18,002,175	718,921,255	39.935	11.13	11.09	11.16	11.00	11.35	64,697,848	11.112	-1.36%
2007-09-14	40.55	40.40	40.50	39.60	41.10	36,063,145	1,456,193,644	40.379	11.28	11.24	11.27	11.02	11.44	129,606,998	11.235	5.19%
2007-09-13	38.55	38.50	38.60	37.35	38.95	27,594,723	1,052,562,442	38.144	10.73	10.71	10.74	10.39	10.84	99,172,416	10.613	3.49%
2007-09-12	37.25	37.30	37.35	35.95	38.05	34,125,273	1,266,094,587	37.101	10.36	10.38	10.39	10.00	10.59	122,642,498	10.323	4.05%
2007-09-11	35.80	35.75	35.80	35.45	36.10	28,387,270	1,016,067,216	35.793	9.961	9.947	9.961	9.864	10.04	102,020,743	9.9594	1.42%
2007-09-10	35.30	35.20	35.35	34.05	35.60	31,024,036	1,084,913,576	34.970	9.822	9.794	9.836	9.474	9.906	111,496,992	9.7304	0.71%
2007-09-07	35.05	35.05	35.10	34.60	35.70	25,931,700	907,203,934	34.984	9.753	9.753	9.767	9.627	9.934	93,195,693	9.7344	0.57%
2007-09-06	34.85	34.85	34.90	34.20	35.15	17,299,300	602,143,895	34.807	9.697	9.697	9.711	9.516	9.780	62,171,792	9.6852	0.14%
2007-09-05	34.80	34.80	34.85	33.80	36.00	24,733,805	868,174,549	35.101	9.683	9.683	9.697	9.405	10.02	88,890,590	9.7668	0.00%
2007-09-04	34.80	34.75	34.80	34.50	35.60	23,646,478	829,339,821	35.072	9.683	9.669	9.683	9.600	9.906	84,982,855	9.7589	1.02%
2007-09-03	34.45	34.25	34.55	32.50	34.60	26,439,094	893,458,382	33.793	9.586	9.530	9.614	9.043	9.627	95,019,212	9.4029	1.92%
2007-08-31	33.80	33.70	33.80	32.90	34.45	39,553,331	1,334,403,005	33.737	9.405	9.377	9.405	9.154	9.586	142,150,345	9.3873	2.27%
2007-08-30	33.05	33.00	33.10	32.70	33.45	22,767,239	752,416,144	33.048	9.196	9.182	9.210	9.099	9.307	81,822,967	9.1957	2.48%
2007-08-29	32.25	32.25	32.40	30.45	33.00	38,115,580	1,204,871,766	31.611	8.974	8.974	9.015	8.473	9.182	136,983,225	8.7958	-1.98%
2007-08-28	32.90	32.80	32.85	31.75	33.30	45,477,110	1,498,880,953	32.959	9.154	9.127	9.141	8.834	9.266	163,439,759	9.1708	-1.05%
2007-08-27	33.25	33.25	33.30	31.85	33.45	60,908,500	1,980,275,353	32.512	9.252	9.252	9.266	8.862	9.307	218,898,486	9.0465	5.72%
2007-08-24	31.45	31.40	31.45	30.25	31.60	28,307,077	876,315,780	30.957	8.751	8.737	8.751	8.417	8.793	101,732,538	8.6139	0.16%
2007-08-23	31.40	31.35	31.40	30.90	32.20	37,967,066	1,195,527,504	31.489	8.737	8.723	8.737	8.598	8.960	136,449,482	8.7617	5.72%
2007-08-22	29.70	29.80	29.90	28.45	30.10	22,819,495	675,866,306	29.618	8.264	8.292	8.320	7.916	8.375	82,010,769	8.2412	3.66%
2007-08-21	28.65	28.60	28.65	27.90	30.35	40,596,750	1,175,195,338	28.948	7.972	7.958	7.972	7.763	8.445	145,900,279	8.0548	5.33%
2007-08-20	27.20	27.40	27.60	26.05	28.45	65,410,784	1,779,933,445	27.212	7.568	7.624	7.680	7.248	7.916	235,079,203	7.5716	9.24%
2007-08-17	24.90	24.90	24.95	21.30	26.70	55,018,740	1,332,130,747	24.212	6.928	6.928	6.942	5.927	7.429	197,731,333	6.7371	-2.54%
2007-08-16	25.55	25.55	25.60	24.45	26.50	51,570,047	1,310,759,427	25.417	7.109	7.109	7.123	6.803	7.374	185,337,108	7.0723	-6.41%
2007-08-15	27.30	27.30	27.35	26.90	27.90	19,806,990	539,693,031	27.248	7.596	7.596	7.610	7.485	7.763	71,184,155	7.5816	-3.53%
2007-08-14	28.30	28.25	28.30	27.80	28.50	14,915,250	419,529,710	28.128	7.874	7.861	7.874	7.735	7.930	53,603,777	7.8265	0.89%
2007-08-13	28.05	27.90	28.10	27.65	29.20	25,806,082	727,262,817	28.182	7.805	7.763	7.819	7.694	8.125	92,744,236	7.8416	-1.75%
2007-08-10	28.55	28.55	28.70	27.90	29.25	18,261,980	522,760,852	28.626	7.944	7.944	7.986	7.763	8.139	65,631,559	7.9651	-4.03%
2007-08-09	29.75	29.70	29.75	29.30	30.45	29,213,800	873,452,139	29.899	8.278	8.264	8.278	8.153	8.473	104,991,202	8.3193	3.12%
2007-08-08	28.85	28.75	28.85	27.70	29.65	26,066,593	752,318,942	28.861	8.028	8.000	8.028	7.708	8.250	93,680,484	8.0307	4.34%
2007-08-07	27.65	27.60	27.65	27.55	28.65	17,401,858	487,177,000	27.996	7.694	7.680	7.694	7.666	7.972	62,540,374	7.7898	-1.43%
2007-08-06	28.05	28.10	28.15	28.00	28.50	17,730,500	500,418,062	28.224	7.805	7.819	7.833	7.791	7.930	63,721,478	7.8532	-5.08%
2007-08-03	29.55	29.50	29.55	28.80	30.10	23,765,600	697,329,142	29.342	8.222	8.208	8.222	8.014	8.375	85,410,967	8.1644	-0.17%
2007-08-02	29.60	29.55	29.65	28.70	30.90	27,343,186	812,216,048	29.705	8.236	8.222	8.250	7.986	8.598	98,268,420	8.2653	-2.63%
2007-08-01	30.40	30.35	30.40	29.50	31.40	32,860,552	999,667,045	30.421	8.459	8.445	8.459	8.208	8.737	118,097,229	8.4648	-3.49%
2007-07-31	31.50	31.40	31.50	31.05	31.90	21,945,000	687,949,756	31.349	8.765	8.737	8.765	8.640	8.876	78,867,930	8.7228	2.44%
2007-07-30	30.75	30.75	30.80	29.60	30.80	22,700,817	688,722,034	30.339	8.556	8.556	8.570	8.236	8.570	81,584,253	8.4419	1.65%
2007-07-27	30.25	30.30	30.35	29.70	30.70	44,652,850	1,354,439,889	30.333	8.417	8.431	8.445	8.264	8.542	160,477,459	8.4401	-3.66%
2007-07-26	31.40	31.45	31.50	30.85	32.20	33,856,500	1,068,513,050	31.560	8.737	8.751	8.765	8.584	8.960	121,676,558	8.7816	-2.48%
2007-07-25	32.20	32.00	32.05	31.65	32.55	20,206,297	649,306,388	32.134	8.960	8.904	8.918	8.807	9.057	72,619,221	8.9412	-1.08%
2007-07-24	32.55	32.70	32.75	31.65	32.90	25,010,700	807,034,059	32.268	9.057	9.099	9.113	8.807	9.154	89,885,720	8.9784	0.77%
2007-07-23	32.30	32.25	32.30	31.50	32.65	12,830,500	411,860,392	32.100	8.987	8.974	8.987	8.765	9.085	46,111,414	8.9319	0.62%
2007-07-20	32.10	32.25	32.30	30.85	32.25	26,589,842	838,033,947	31.517	8.932	8.974	8.987	8.584	8.974	95,560,984	8.7696	4.22%
2007-07-19	30.80	30.80	30.85	29.85	30.85	22,957,287	694,361,889	30.246	8.570	8.570	8.584	8.306	8.584	82,505,978	8.4159	0.16%
2007-07-18	30.75	30.65	30.70	30.15	31.80	27,741,215	858,639,771	30.952	8.556	8.528	8.542	8.389	8.848	99,698,892	8.6123	-3.45%
2007-07-17	31.85	31.85	31.90	31.10	32.45	16,314,100	521,308,455	31.954	8.862	8.862	8.876	8.654	9.029	58,631,091	8.8913	1.11%
2007-07-16	31.50	31.60	31.65	30.90	32.45	20,807,087	664,136,084	31.919	8.765	8.793	8.807	8.598	9.029	74,778,395	8.8814	-1.41%
2007-07-13	31.95	31.90	31.95	31.55	31.95	17,585,135	559,194,068	31.799	8.890	8.876	8.890	8.779	8.890	63,199,052	8.8481	3.40%
2007-07-12	30.90	30.75	30.80	30.70	31.30	17,591,799	543,955,369	30.921	8.598	8.556	8.570	8.542	8.709	63,223,001	8.6038	1.48%
2007-07-11	30.45	30.35	30.40	30.40	31.30	25,254,403	777,358,188	30.781	8.473	8.445	8.459	8.459	8.709	90,761,562	8.5648	-3.79%
2007-07-10	31.65	31.55	31.60	30.25	31.75	21,870,862	678,725,146	31.033	8.807	8.779	8.793	8.417	8.834	78,601,486	8.6350	1.77%
2007-07-09	31.10	31.00	31.05	30.65	31.45	24,064,334	746,899,418	31.038	8.654	8.626	8.640	8.528	8.751	86,484,584	8.6362	1.80%
2007-07-06	30.55	30.50	30.55	29.30	31.00	30,335,140	908,185,403	29.938	8.501	8.487	8.501	8.153	8.626	109,021,175	8.3304	1.16%
2007-07-05	30.20	30.15	30.20	29.65	30.65	52,959,054	1,596,175,647	30.140	8.403	8.389	8.403	8.250	8.528	190,329,047	8.3864	5.59%
2007-07-04	28.60	28.50	28.55	28.30	29.00	38,688,675	1,108,689,682	28.657	7.958	7.930	7.944	7.874	8.069	139,042,866	7.9737	-1.72%
2007-07-03	29.10	29.10	29.15	28.65	29.60	44,209,460	1,282,522,106	29.010	8.097	8.097	8.111	7.972	8.236	158,883,963	8.0721	6.59%
2007-06-29	27.30	27.05	27.25	26.70	27.55	30,307,060	823,684,488	27.178	7.596	7.527	7.582	7.429	7.666	108,920,258	7.5623	3.02%
2007-06-28	26.50	26.45	26.50	25.90	26.90	30,392,944	804,475,937	26.469	7.374	7.360	7.374	7.207	7.485	109,228,916	7.3650	2.32%
2007-06-27	25.90	25.90	26.00	24.65	26.10	36,404,278	917,781,087	25.211	7.207	7.207	7.234	6.859	7.262	130,832,993	7.0149	0.78%
2007-06-26	25.70	25.65	25.80	25.45	26.65	30,571,418	793,533,993	25.957	7.151	7.137	7.179	7.081	7.415	109,870,332	7.2225	-4.64%
2007-06-25	26.95	26.95	27.00	26.65	28.00	37,937,300	1,036,879,452	27.331	7.499	7.499	7.513	7.415	7.791	136,342,506	7.6050	-4.26%
2007-06-22	28.15	28.00	28.35	26.55	28.35	31,117,494	844,312,639	27.133	7.833	7.791	7.888	7.388	7.888	111,832,870	7.5498	3.68%
2007-06-21	27.15	26.95	27.00	26.20	27.55	39,296,474	1,060,340,047	26.983	7.554	7.499	7.513	7.290	7.666	141,227,229	7.5080	1.31%
2007-06-20	26.80	26.70	26.85	26.35	27.90	35,292,412	959,778,572	27.195	7.457	7.429	7.471	7.332	7.763	126,837,068	7.5670	-3.07%
2007-06-18	27.65	27.60	27.70	27.50	28.75	28,811,732	804,436,336	27.920	7.694	7.680	7.708	7.652	8.000	103,546,213	7.7689	4.54%
2007-06-15	26.45	26.30	26.40	25.65	26.80	25,018,601	658,053,497	26.303	7.360	7.318	7.346	7.137	7.457	89,914,115	7.3187	1.15%
2007-06-14	26.15	25.95	26.15	25.00	26.45	24,258,107	626,015,388	25.806	7.276	7.221	7.276	6.956	7.360	87,180,983	7.1806	5.44%
2007-06-13	24.80	24.80	24.95	24.65	24.95	12,937,496	321,145,024	24.823	6.901	6.901	6.942	6.859	6.942	46,495,945	6.9069	-0.80%
2007-06-12	25.00	24.90	24.95	24.70	25.30	12,605,035	314,876,861	24.980	6.956	6.928	6.942	6.873	7.040	45,301,117	6.9508	0.40%
2007-06-11	24.90	24.85	24.90	24.45	25.85	18,643,061	467,941,780	25.100	6.928	6.915	6.928	6.803	7.193	67,001,122	6.9841	1.63%
2007-06-08	24.50	24.45	24.55	24.30	24.75	38,217,800	937,596,757	24.533	6.817	6.803	6.831	6.761	6.887	137,350,593	6.8263	-2.39%
2007-06-07	25.10	25.10	25.15	24.90	25.70	18,175,401	457,988,245	25.198	6.984	6.984	6.998	6.928	7.151	65,320,403	7.0114	-2.14%
2007-06-06	25.65	25.55	25.60	25.35	26.05	22,060,047	565,469,574	25.633	7.137	7.109	7.123	7.054	7.248	79,281,396	7.1324	2.60%
2007-06-05	25.00	25.00	25.05	24.15	25.35	21,736,534	536,898,595	24.700	6.956	6.956	6.970	6.720	7.054	78,118,726	6.8729	0.00%
2007-06-04	25.00	25.00	25.05	24.85	26.00	32,914,501	833,254,138	25.316	6.956	6.956	6.970	6.915	7.234	118,291,116	7.0441	1.63%
2007-06-01	24.60	24.60	24.80	23.50	24.85	64,877,941	1,557,085,114	24.000	6.845	6.845	6.901	6.539	6.915	233,164,223	6.6781	7.42%
2007-05-31	22.90	22.90	22.95	21.80	23.30	75,344,368	1,717,744,920	22.799	6.372	6.372	6.386	6.066	6.483	270,779,417	6.3437	6.26%
2007-05-30	21.55	21.60	21.70	21.20	22.15	34,593,861	753,003,992	21.767	5.996	6.010	6.038	5.899	6.163	124,326,552	6.0567	-2.71%
2007-05-29	22.15	22.15	22.20	21.80	22.60	30,461,774	678,937,725	22.288	6.163	6.163	6.177	6.066	6.288	109,476,284	6.2017	1.61%
2007-05-28	21.80	21.75	21.80	21.65	22.20	10,405,500	228,002,561	21.912	6.066	6.052	6.066	6.024	6.177	37,396,229	6.0969	0.46%
2007-05-25	21.70	21.70	21.75	21.50	22.20	20,133,970	438,208,771	21.765	6.038	6.038	6.052	5.982	6.177	72,359,286	6.0560	-2.47%
2007-05-23	22.25	22.20	22.25	21.50	22.80	27,518,500	612,818,225	22.269	6.191	6.177	6.191	5.982	6.344	98,898,479	6.1964	3.01%
2007-05-22	21.60	21.60	21.75	21.40	21.85	12,079,300	260,789,335	21.590	6.010	6.010	6.052	5.955	6.080	43,411,683	6.0074	1.41%
2007-05-21	21.30	21.30	21.45	21.00	21.90	13,987,609	300,985,141	21.518	5.927	5.927	5.968	5.843	6.094	50,269,937	5.9874	-0.23%
2007-05-18	21.35	21.35	21.40	20.80	21.70	18,231,999	386,979,728	21.225	5.941	5.941	5.955	5.788	6.038	65,523,810	5.9059	-2.06%
2007-05-17	21.80	21.70	21.75	21.35	22.05	25,510,000	555,585,233	21.779	6.066	6.038	6.052	5.941	6.135	91,680,150	6.0600	1.16%
2007-05-16	21.55	21.65	21.70	20.70	22.00	17,752,500	383,301,840	21.591	5.996	6.024	6.038	5.760	6.121	63,800,543	6.0078	1.41%
2007-05-15	21.25	21.20	21.25	21.05	22.05	22,762,578	489,585,183	21.508	5.913	5.899	5.913	5.857	6.135	81,806,215	5.9847	-2.97%
2007-05-14	21.90	21.75	21.90	21.15	22.30	36,776,090	802,937,937	21.833	6.094	6.052	6.094	5.885	6.205	132,169,245	6.0751	6.05%
2007-05-11	20.65	20.65	20.70	20.55	21.10	14,444,619	299,765,272	20.753	5.746	5.746	5.760	5.718	5.871	51,912,381	5.7744	-2.82%
2007-05-10	21.25	21.20	21.30	20.80	21.30	11,982,200	253,110,668	21.124	5.913	5.899	5.927	5.788	5.927	43,062,716	5.8777	1.43%
2007-05-09	20.95	20.90	20.95	20.65	21.15	11,927,794	248,593,245	20.842	5.829	5.815	5.829	5.746	5.885	42,867,187	5.7991	0.24%
2007-05-08	20.90	20.85	20.90	20.60	21.25	13,037,000	272,095,200	20.871	5.815	5.802	5.815	5.732	5.913	46,853,552	5.8074	-0.48%
2007-05-07	21.00	21.00	21.10	20.90	21.25	30,452,472	643,659,961	21.137	5.843	5.843	5.871	5.815	5.913	109,442,853	5.8812	0.72%
2007-05-04	20.85	20.65	20.85	20.55	21.15	55,204,208	1,148,229,965	20.800	5.802	5.746	5.802	5.718	5.885	198,397,885	5.7875	3.73%
2007-05-03	20.10	20.00	20.05	19.78	20.20	31,109,407	621,314,540	19.972	5.593	5.565	5.579	5.504	5.621	111,803,806	5.5572	3.50%
2007-05-02	19.42	19.44	19.48	19.40	20.00	17,380,782	341,435,870	19.644	5.404	5.409	5.420	5.398	5.565	62,464,629	5.4661	-0.61%
2007-04-30	19.54	19.52	19.60	19.36	19.94	13,804,500	270,115,476	19.567	5.437	5.431	5.454	5.387	5.548	49,611,863	5.4446	-1.81%
2007-04-27	19.90	19.88	19.90	19.70	20.10	19,016,900	379,334,773	19.947	5.537	5.532	5.537	5.482	5.593	68,344,658	5.5503	-1.24%
2007-04-26	20.15	20.15	20.20	19.94	20.30	17,175,255	344,651,270	20.067	5.607	5.607	5.621	5.548	5.648	61,725,988	5.5836	0.95%
2007-04-25	19.96	19.92	19.98	19.92	20.55	13,173,000	263,847,885	20.029	5.554	5.543	5.559	5.543	5.718	47,342,321	5.5732	-2.16%
2007-04-24	20.40	20.20	20.30	19.86	20.45	23,663,600	476,025,545	20.116	5.676	5.621	5.648	5.526	5.690	85,044,390	5.5974	-0.24%
2007-04-23	20.45	20.50	20.55	20.40	20.60	11,648,500	238,399,275	20.466	5.690	5.704	5.718	5.676	5.732	41,863,435	5.6947	0.25%
2007-04-20	20.40	20.50	20.55	19.98	20.50	15,479,323	312,664,597	20.199	5.676	5.704	5.718	5.559	5.704	55,630,994	5.6203	2.10%
2007-04-19	19.98	19.86	19.90	19.50	20.00	22,978,372	453,936,089	19.755	5.559	5.526	5.537	5.426	5.565	82,581,755	5.4968	-1.82%
2007-04-18	20.35	20.45	20.50	20.30	20.85	26,472,321	544,656,924	20.575	5.662	5.690	5.704	5.648	5.802	95,138,626	5.7249	0.25%
2007-04-17	20.30	20.15	20.20	19.90	20.50	27,668,850	559,421,527	20.218	5.648	5.607	5.621	5.537	5.704	99,438,820	5.6258	2.11%
2007-04-16	19.88	19.92	19.94	19.50	20.20	32,669,000	651,135,390	19.931	5.532	5.543	5.548	5.426	5.621	117,408,812	5.5459	2.79%
2007-04-13	19.34	19.36	19.38	19.10	19.38	14,750,885	283,477,776	19.218	5.381	5.387	5.392	5.315	5.392	53,013,067	5.3473	-0.51%
2007-04-12	19.44	19.38	19.46	18.96	19.48	17,944,425	344,632,947	19.206	5.409	5.392	5.415	5.276	5.420	64,490,301	5.3440	0.12%
2007-04-11	19.76	19.68	19.74	19.32	19.94	35,138,800	689,263,684	19.615	5.403	5.381	5.397	5.282	5.452	128,519,817	5.3631	-0.70%
2007-04-10	19.90	19.90	20.00	19.86	20.20	18,614,500	372,837,423	20.029	5.441	5.441	5.468	5.430	5.523	68,082,352	5.4763	0.00%
2007-04-04	19.90	19.88	19.90	19.28	20.20	32,083,942	627,406,888	19.555	5.441	5.435	5.441	5.271	5.523	117,346,704	5.3466	3.86%
2007-04-03	19.16	19.18	19.20	19.00	19.28	13,359,700	255,435,332	19.120	5.239	5.244	5.250	5.195	5.271	48,862,972	5.2276	0.10%
2007-04-02	19.14	19.12	19.14	18.92	19.46	23,020,383	439,058,149	19.073	5.233	5.228	5.233	5.173	5.321	84,196,826	5.2147	1.27%
2007-03-30	18.90	18.88	18.90	18.84	19.20	26,667,900	505,796,048	18.966	5.167	5.162	5.167	5.151	5.250	97,537,584	5.1857	-0.63%
2007-03-29	19.02	19.00	19.02	18.80	19.24	36,858,100	701,237,554	19.025	5.200	5.195	5.200	5.140	5.260	134,808,140	5.2017	-0.21%
2007-03-28	19.06	19.06	19.08	18.92	19.50	31,126,000	595,290,647	19.125	5.211	5.211	5.217	5.173	5.332	113,843,041	5.2290	-2.66%
2007-03-27	19.58	19.54	19.58	19.46	19.92	21,326,000	418,487,920	19.623	5.353	5.342	5.353	5.321	5.446	77,999,636	5.3653	-1.90%
2007-03-26	19.96	19.96	19.98	19.54	20.05	25,343,798	501,903,512	19.804	5.457	5.457	5.463	5.342	5.482	92,694,693	5.4146	-0.94%
2007-03-23	20.15	20.10	20.15	19.96	20.25	9,451,000	190,140,684	20.119	5.509	5.496	5.509	5.457	5.537	34,566,940	5.5007	0.00%
2007-03-22	20.15	20.10	20.15	19.94	20.55	27,738,000	559,151,685	20.158	5.509	5.496	5.509	5.452	5.619	101,451,464	5.5115	0.75%
2007-03-21	20.00	19.94	20.00	19.94	20.20	10,518,056	210,995,206	20.060	5.468	5.452	5.468	5.452	5.523	38,469,687	5.4847	0.00%
2007-03-20	20.00	20.00	20.05	19.60	20.50	14,737,350	294,875,264	20.009	5.468	5.468	5.482	5.359	5.605	53,901,714	5.4706	-0.50%
2007-03-19	20.10	20.05	20.15	20.00	20.40	7,700,500	155,178,750	20.152	5.496	5.482	5.509	5.468	5.578	28,164,503	5.5097	0.60%
2007-03-16	19.98	20.00	20.05	19.64	20.25	14,802,832	295,937,949	19.992	5.463	5.468	5.482	5.370	5.537	54,141,213	5.4660	-0.10%
2007-03-15	20.00	19.98	20.00	19.90	20.50	16,118,933	323,021,406	20.040	5.468	5.463	5.468	5.441	5.605	58,954,840	5.4791	-0.99%
2007-03-14	20.20	20.20	20.30	19.82	20.30	19,968,900	399,100,567	19.986	5.523	5.523	5.550	5.419	5.550	73,036,057	5.4644	-2.88%
2007-03-13	20.80	20.75	20.80	20.60	21.30	27,960,755	587,642,287	21.017	5.687	5.673	5.687	5.632	5.824	102,266,188	5.7462	1.96%
2007-03-12	20.40	20.30	20.35	20.00	20.55	17,634,364	357,851,248	20.293	5.578	5.550	5.564	5.468	5.619	64,497,514	5.5483	2.51%
2007-03-09	19.90	19.90	20.00	19.28	20.00	16,304,680	320,225,888	19.640	5.441	5.441	5.468	5.271	5.468	59,634,208	5.3698	1.53%
2007-03-08	19.60	19.58	19.60	18.98	19.88	18,195,900	355,980,518	19.564	5.359	5.353	5.359	5.189	5.435	66,551,326	5.3490	3.16%
2007-03-07	19.00	19.00	19.06	18.96	20.00	15,178,000	294,845,825	19.426	5.195	5.195	5.211	5.184	5.468	55,513,387	5.3113	0.53%
2007-03-06	18.90	18.80	18.90	18.26	19.48	25,509,620	481,208,500	18.864	5.167	5.140	5.167	4.992	5.326	93,301,186	5.1576	3.85%
2007-03-05	18.20	18.18	18.20	17.60	19.00	39,240,120	711,283,478	18.126	4.976	4.971	4.976	4.812	5.195	143,520,355	4.9560	-5.60%
2007-03-02	19.28	19.20	19.26	19.22	19.78	15,761,500	306,666,678	19.457	5.271	5.250	5.266	5.255	5.408	57,647,532	5.3197	0.21%
2007-03-01	19.24	19.20	19.22	19.00	20.00	23,664,234	458,587,363	19.379	5.260	5.250	5.255	5.195	5.468	86,551,704	5.2984	-3.02%
2007-02-28	19.84	19.82	19.84	19.00	19.86	33,574,378	650,465,864	19.374	5.424	5.419	5.424	5.195	5.430	122,797,959	5.2970	-2.02%
2007-02-27	20.25	20.25	20.30	19.68	21.90	55,707,120	1,134,028,215	20.357	5.537	5.537	5.550	5.381	5.988	203,748,247	5.5658	-7.32%
2007-02-26	21.85	21.80	21.85	21.40	22.45	23,249,550	511,768,080	22.012	5.974	5.960	5.974	5.851	6.138	85,035,002	6.0183	2.58%
2007-02-23	21.30	21.30	21.35	20.85	22.05	20,306,461	435,778,000	21.460	5.824	5.824	5.837	5.701	6.029	74,270,683	5.8674	0.47%
2007-02-22	21.20	21.15	21.20	21.10	21.70	16,537,225	354,718,101	21.450	5.796	5.783	5.796	5.769	5.933	60,484,739	5.8646	0.95%
2007-02-21	21.00	20.95	21.00	20.35	21.75	22,790,500	481,814,468	21.141	5.742	5.728	5.742	5.564	5.947	83,356,031	5.7802	3.70%
2007-02-16	20.25	20.25	20.35	20.25	20.60	12,189,200	248,598,223	20.395	5.537	5.537	5.564	5.537	5.632	44,581,880	5.5762	1.76%
2007-02-15	19.90	19.90	20.15	19.56	20.45	14,064,327	283,791,689	20.178	5.441	5.441	5.509	5.348	5.591	51,440,138	5.5169	1.74%
2007-02-14	19.56	19.62	19.64	19.38	19.94	19,490,153	383,184,738	19.660	5.348	5.364	5.370	5.299	5.452	71,285,044	5.3754	-1.91%
2007-02-13	19.94	19.90	19.92	19.62	19.98	20,356,028	403,833,817	19.839	5.452	5.441	5.446	5.364	5.463	74,451,973	5.4241	-1.77%
2007-02-12	20.30	20.25	20.30	19.80	20.45	11,127,201	224,178,209	20.147	5.550	5.537	5.550	5.414	5.591	40,697,629	5.5084	1.25%
2007-02-09	20.05	20.00	20.05	19.86	20.30	8,749,050	175,189,965	20.024	5.482	5.468	5.482	5.430	5.550	31,999,565	5.4748	-1.23%
2007-02-08	20.30	20.25	20.30	19.62	20.35	13,221,914	264,064,359	19.972	5.550	5.537	5.550	5.364	5.564	48,359,021	5.4605	3.26%
2007-02-07	19.66	19.60	19.62	19.60	20.00	12,684,216	251,076,861	19.794	5.375	5.359	5.364	5.359	5.468	46,392,396	5.4120	0.51%
2007-02-06	19.56	19.48	19.50	19.30	19.80	24,541,700	479,775,526	19.549	5.348	5.326	5.332	5.277	5.414	89,761,028	5.3450	-2.10%
2007-02-05	19.98	19.70	19.96	19.50	20.30	7,885,157	156,666,525	19.869	5.463	5.386	5.457	5.332	5.550	28,839,885	5.4323	-0.35%
2007-02-02	20.05	19.98	20.00	19.50	20.15	14,704,295	292,367,682	19.883	5.482	5.463	5.468	5.332	5.509	53,780,815	5.4363	3.14%
2007-02-01	19.44	19.44	19.50	19.22	19.92	22,055,072	432,573,180	19.613	5.315	5.315	5.332	5.255	5.446	80,666,210	5.3625	1.78%
2007-01-31	19.10	19.08	19.12	19.02	19.80	17,658,000	342,447,405	19.393	5.222	5.217	5.228	5.200	5.414	64,583,962	5.3024	-0.62%
2007-01-30	19.22	19.18	19.28	18.80	19.36	23,420,100	446,230,204	19.053	5.255	5.244	5.271	5.140	5.293	85,658,787	5.2094	-0.72%
2007-01-29	19.36	19.36	19.40	18.92	19.50	9,245,177	178,421,637	19.299	5.293	5.293	5.304	5.173	5.332	33,814,144	5.2765	0.41%
2007-01-26	19.28	19.16	19.24	18.80	19.64	20,966,600	401,392,054	19.144	5.271	5.239	5.260	5.140	5.370	76,685,135	5.2343	-1.33%
2007-01-25	19.54	19.50	19.60	19.00	19.88	30,101,700	585,402,665	19.447	5.342	5.332	5.359	5.195	5.435	110,096,673	5.3172	-1.71%
2007-01-24	19.88	19.86	19.94	19.60	20.00	20,175,460	400,559,554	19.854	5.435	5.430	5.452	5.359	5.468	73,791,548	5.4283	-0.10%
2007-01-23	19.90	19.86	19.88	19.86	20.70	26,136,000	525,937,310	20.123	5.441	5.430	5.435	5.430	5.660	95,592,164	5.5019	-2.69%
2007-01-22	20.45	20.30	20.45	19.92	21.20	38,905,938	796,448,451	20.471	5.591	5.550	5.591	5.446	5.796	142,298,088	5.5970	1.49%
2007-01-19	20.15	20.10	20.20	20.05	21.75	36,714,600	773,868,323	21.078	5.509	5.496	5.523	5.482	5.947	134,283,291	5.7630	-4.50%
2007-01-18	21.10	21.05	21.10	19.80	21.60	43,454,228	889,899,423	20.479	5.769	5.755	5.769	5.414	5.906	158,933,414	5.5992	8.54%
2007-01-17	19.44	19.38	19.44	18.58	19.46	17,111,405	325,796,458	19.040	5.315	5.299	5.315	5.080	5.321	62,584,796	5.2057	1.36%
2007-01-16	19.18	19.14	19.20	18.70	20.00	16,528,300	318,805,639	19.288	5.244	5.233	5.250	5.113	5.468	60,452,096	5.2737	-1.13%
2007-01-15	19.40	19.34	19.40	19.08	19.62	25,334,008	490,476,493	19.360	5.304	5.288	5.304	5.217	5.364	92,658,887	5.2934	3.08%
2007-01-12	18.82	18.72	18.74	18.00	19.02	31,646,400	593,113,789	18.742	5.146	5.118	5.124	4.921	5.200	115,746,399	5.1243	6.09%
2007-01-11	17.74	17.70	17.74	17.50	18.04	19,537,359	347,974,652	17.811	4.850	4.839	4.850	4.785	4.932	71,457,700	4.8697	3.74%
2007-01-10	17.10	17.08	17.10	16.92	17.40	19,337,400	331,336,142	17.134	4.675	4.670	4.675	4.626	4.757	70,726,351	4.6848	-4.04%
2007-01-09	17.82	17.82	17.94	17.70	18.36	11,706,200	210,808,747	18.008	4.872	4.872	4.905	4.839	5.020	42,815,312	4.9237	0.68%
2007-01-08	17.70	17.74	17.76	17.18	17.86	13,908,050	242,604,150	17.443	4.839	4.850	4.856	4.697	4.883	50,868,557	4.7692	-1.12%
2007-01-05	17.90	17.88	17.92	17.64	18.88	29,038,500	525,927,194	18.111	4.894	4.889	4.900	4.823	5.162	106,208,030	4.9519	-5.09%
2007-01-04	18.86	18.88	18.90	18.54	19.70	21,804,770	416,659,082	19.109	5.157	5.162	5.167	5.069	5.386	79,750,733	5.2245	-2.48%
2007-01-03	19.34	19.32	19.34	18.88	19.90	35,991,287	700,474,395	19.462	5.288	5.282	5.288	5.162	5.441	131,637,780	5.3212	-3.54%
2007-01-02	20.05	20.00	20.05	18.72	20.10	12,447,975	242,415,757	19.474	5.482	5.468	5.482	5.118	5.496	45,528,347	5.3245	7.10%
2006-12-29	18.72	18.72	18.76	18.40	18.88	10,303,000	192,380,840	18.672	5.118	5.118	5.129	5.031	5.162	37,683,122	5.1052	0.43%
2006-12-28	18.64	18.58	18.68	18.20	18.68	19,416,993	358,987,292	18.488	5.096	5.080	5.107	4.976	5.107	71,017,462	5.0549	0.54%
2006-12-27	18.54	18.46	18.54	18.26	18.60	13,441,500	247,438,651	18.409	5.069	5.047	5.069	4.992	5.085	49,162,155	5.0331	3.69%
2006-12-22	17.88	17.84	17.94	17.44	18.18	15,676,292	277,916,566	17.728	4.889	4.878	4.905	4.768	4.971	57,335,885	4.8472	-0.67%
2006-12-21	18.00	17.98	18.04	17.82	18.14	21,253,022	381,873,502	17.968	4.921	4.916	4.932	4.872	4.960	77,732,720	4.9126	1.81%
2006-12-20	17.68	17.66	17.68	17.04	17.96	30,299,305	523,331,059	17.272	4.834	4.828	4.834	4.659	4.910	110,819,412	4.7224	4.12%
2006-12-19	16.98	16.98	17.00	16.64	17.40	23,034,618	389,064,410	16.890	4.643	4.643	4.648	4.550	4.757	84,248,890	4.6180	-3.85%
2006-12-18	17.66	17.66	17.70	16.90	17.90	17,074,121	299,469,956	17.539	4.828	4.828	4.839	4.621	4.894	62,448,431	4.7955	-0.79%
2006-12-15	17.80	17.80	17.82	17.56	18.00	20,853,128	370,035,381	17.745	4.867	4.867	4.872	4.801	4.921	76,270,112	4.8516	3.61%
2006-12-14	17.18	17.14	17.16	16.58	17.38	16,782,670	284,906,890	16.976	4.697	4.686	4.692	4.533	4.752	61,382,451	4.6415	3.62%
2006-12-13	16.58	16.56	16.60	16.44	16.66	20,683,500	342,548,514	16.561	4.533	4.528	4.539	4.495	4.555	75,649,699	4.5281	0.48%
2006-12-12	16.50	16.50	16.54	16.24	16.60	19,377,480	318,796,784	16.452	4.511	4.511	4.522	4.440	4.539	70,872,944	4.4981	2.36%
2006-12-11	16.12	16.14	16.16	16.00	16.40	12,170,544	196,609,454	16.155	4.407	4.413	4.418	4.375	4.484	44,513,646	4.4168	1.64%
2006-12-08	15.86	15.78	15.86	15.44	16.06	16,924,500	264,622,250	15.635	4.336	4.314	4.336	4.221	4.391	61,901,193	4.2749	0.38%
2006-12-07	15.80	15.80	15.84	15.74	16.30	17,312,000	277,849,486	16.050	4.320	4.320	4.331	4.303	4.457	63,318,471	4.3881	-2.23%
2006-12-06	16.16	16.16	16.18	15.86	16.54	14,787,500	239,101,284	16.169	4.418	4.418	4.424	4.336	4.522	54,085,137	4.4208	0.62%
2006-12-05	16.06	15.98	16.00	15.94	16.40	15,755,483	253,427,279	16.085	4.391	4.369	4.375	4.358	4.484	57,625,525	4.3978	0.88%
2006-12-04	15.92	15.92	15.96	15.48	15.96	27,109,500	428,630,204	15.811	4.353	4.353	4.364	4.232	4.364	99,152,731	4.3229	3.51%
2006-12-01	15.38	15.44	15.46	15.00	15.46	29,145,264	443,775,269	15.226	4.205	4.221	4.227	4.101	4.227	106,598,518	4.1631	2.26%
2006-11-30	15.04	15.00	15.02	14.82	15.16	16,313,500	245,410,650	15.043	4.112	4.101	4.107	4.052	4.145	59,666,467	4.1130	0.80%
2006-11-29	14.92	14.90	14.92	14.88	15.08	18,375,500	275,160,948	14.974	4.079	4.074	4.079	4.068	4.123	67,208,212	4.0942	1.91%
2006-11-28	14.64	14.70	14.72	14.58	15.00	18,980,939	282,260,637	14.871	4.003	4.019	4.025	3.986	4.101	69,422,599	4.0658	-3.56%
2006-11-27	15.18	15.16	15.20	15.04	15.80	9,916,000	150,927,335	15.221	4.150	4.145	4.156	4.112	4.320	36,267,673	4.1615	-2.57%
2006-11-24	15.58	15.60	15.62	15.52	15.74	7,181,252	112,201,260	15.624	4.260	4.265	4.271	4.243	4.303	26,265,359	4.2718	-0.76%
2006-11-23	15.70	15.68	15.72	15.32	15.90	25,734,300	402,869,030	15.655	4.293	4.287	4.298	4.189	4.347	94,122,951	4.2802	2.88%
2006-11-22	15.26	15.22	15.28	15.16	15.38	19,986,750	305,804,680	15.300	4.172	4.161	4.178	4.145	4.205	73,101,343	4.1833	0.66%
2006-11-21	15.16	15.14	15.16	14.70	15.38	29,987,336	453,055,937	15.108	4.145	4.139	4.145	4.019	4.205	109,678,388	4.1308	1.34%
2006-11-20	14.96	14.94	14.96	14.78	15.02	17,929,237	267,630,070	14.927	4.090	4.085	4.090	4.041	4.107	65,576,009	4.0812	0.13%
2006-11-17	14.94	14.94	14.96	14.74	15.00	16,997,690	253,585,281	14.919	4.085	4.085	4.090	4.030	4.101	62,168,885	4.0790	0.54%
2006-11-16	14.86	14.84	14.86	14.54	15.04	30,204,220	447,578,387	14.818	4.063	4.057	4.063	3.975	4.112	110,471,639	4.0515	1.23%
2006-11-15	14.68	14.70	14.72	13.90	14.72	43,180,552	622,592,525	14.418	4.014	4.019	4.025	3.800	4.025	157,932,447	3.9421	4.86%
2006-11-14	14.00	13.98	14.00	13.80	14.14	10,479,000	146,772,505	14.006	3.828	3.822	3.828	3.773	3.866	38,326,840	3.8295	-0.14%
2006-11-13	14.02	13.98	14.00	13.86	14.10	12,707,314	178,107,156	14.016	3.833	3.822	3.828	3.789	3.855	46,476,877	3.8322	0.86%
2006-11-10	13.90	13.88	13.90	13.72	14.12	12,465,868	173,938,066	13.953	3.800	3.795	3.800	3.751	3.861	45,593,790	3.8150	-0.43%
2006-11-09	13.96	13.88	13.96	13.80	14.08	17,460,000	242,805,440	13.906	3.817	3.795	3.817	3.773	3.850	63,859,779	3.8022	1.45%
2006-11-08	13.76	13.70	13.76	13.62	13.88	8,357,800	114,647,042	13.717	3.762	3.746	3.762	3.724	3.795	30,568,572	3.7505	0.44%
2006-11-07	13.70	13.70	13.80	13.36	14.02	13,394,921	185,313,831	13.835	3.746	3.746	3.773	3.653	3.833	48,991,793	3.7825	-0.72%
2006-11-06	13.80	13.78	13.80	13.74	13.96	11,531,460	159,214,562	13.807	3.773	3.768	3.773	3.757	3.817	42,176,202	3.7750	0.29%
2006-11-03	13.76	13.80	13.82	13.48	13.88	12,433,079	169,504,167	13.633	3.762	3.773	3.779	3.686	3.795	45,473,865	3.7275	-0.72%
2006-11-02	13.86	13.86	13.88	13.68	14.00	5,877,000	81,163,990	13.810	3.789	3.789	3.795	3.740	3.828	21,495,070	3.7759	-0.29%
2006-11-01	13.90	13.88	13.90	13.68	14.08	19,585,500	273,449,470	13.962	3.800	3.795	3.800	3.740	3.850	71,633,775	3.8173	1.61%
2006-10-31	13.68	13.68	13.74	13.46	13.76	19,920,647	271,226,299	13.615	3.740	3.740	3.757	3.680	3.762	72,859,572	3.7226	-0.29%
2006-10-27	13.72	13.72	13.78	13.62	14.10	16,946,579	235,070,360	13.871	3.751	3.751	3.768	3.724	3.855	61,981,947	3.7926	-2.00%
2006-10-26	14.00	14.00	14.02	13.94	14.10	15,365,042	215,059,961	13.997	3.828	3.828	3.833	3.811	3.855	56,197,491	3.8269	0.72%
2006-10-25	13.90	13.90	13.92	13.76	14.20	11,635,044	162,416,675	13.959	3.800	3.800	3.806	3.762	3.882	42,555,060	3.8166	-1.56%
2006-10-24	14.12	14.08	14.12	14.06	14.30	14,083,066	199,313,879	14.153	3.861	3.850	3.861	3.844	3.910	51,508,676	3.8695	0.14%
2006-10-23	14.10	14.10	14.12	13.98	14.20	14,897,964	209,786,945	14.082	3.855	3.855	3.861	3.822	3.882	54,489,158	3.8501	0.14%
2006-10-20	14.08	14.08	14.10	13.80	14.10	36,061,843	504,212,233	13.982	3.850	3.850	3.855	3.773	3.855	131,895,838	3.8228	2.03%
2006-10-19	13.80	13.78	13.80	13.62	13.80	20,828,800	285,954,112	13.729	3.773	3.768	3.773	3.724	3.773	76,181,132	3.7536	1.62%
2006-10-18	13.58	13.56	13.58	13.48	13.64	8,573,044	116,251,884	13.560	3.713	3.707	3.713	3.686	3.729	31,355,825	3.7075	0.59%
2006-10-17	13.50	13.50	13.52	13.48	13.68	19,729,951	268,031,921	13.585	3.691	3.691	3.697	3.686	3.740	72,162,103	3.7143	1.05%
2006-10-16	13.36	13.32	13.36	13.20	13.46	22,568,979	301,142,576	13.343	3.653	3.642	3.653	3.609	3.680	82,545,820	3.6482	2.30%
2006-10-13	13.06	13.06	13.08	13.02	13.32	16,825,636	221,496,082	13.164	3.571	3.571	3.576	3.560	3.642	61,539,599	3.5992	-0.15%
2006-10-12	13.08	13.08	13.10	12.80	13.34	42,951,680	561,561,411	13.074	3.576	3.576	3.582	3.500	3.647	157,095,350	3.5747	3.48%
2006-10-11	12.64	12.64	12.66	12.38	12.86	52,709,860	665,780,090	12.631	3.456	3.456	3.461	3.385	3.516	192,785,798	3.4535	4.98%
2006-10-10	12.04	12.02	12.04	11.76	12.06	22,352,200	266,480,614	11.922	3.292	3.286	3.292	3.215	3.297	81,752,953	3.2596	2.56%
2006-10-09	11.74	11.74	11.76	11.72	12.08	25,473,188	301,109,195	11.821	3.210	3.210	3.215	3.204	3.303	93,167,936	3.2319	-2.49%
2006-10-06	12.04	12.02	12.04	11.98	12.30	17,720,060	213,761,646	12.063	3.292	3.286	3.292	3.275	3.363	64,810,946	3.2982	-1.47%
2006-10-05	12.22	12.20	12.24	12.14	12.40	16,172,953	198,353,657	12.265	3.341	3.336	3.347	3.319	3.390	59,152,417	3.3533	0.16%
2006-10-04	12.20	12.24	12.26	12.14	12.68	35,159,941	432,074,404	12.289	3.336	3.347	3.352	3.319	3.467	128,597,140	3.3599	-2.71%
2006-10-03	12.54	12.54	12.56	12.10	12.60	23,083,007	287,016,186	12.434	3.429	3.429	3.434	3.308	3.445	84,425,872	3.3996	0.00%
2006-09-29	12.54	12.52	12.54	12.52	12.82	15,579,360	196,872,233	12.637	3.429	3.423	3.429	3.423	3.505	56,981,357	3.4550	-1.88%
2006-09-28	12.78	12.76	12.78	12.66	12.84	16,336,390	208,066,866	12.736	3.494	3.489	3.494	3.461	3.511	59,750,187	3.4823	0.95%
2006-09-27	12.66	12.64	12.66	12.62	12.80	19,807,677	251,133,232	12.679	3.461	3.456	3.461	3.450	3.500	72,446,385	3.4665	-0.16%
2006-09-26	12.68	12.64	12.68	12.58	12.76	19,302,900	245,059,220	12.695	3.467	3.456	3.467	3.440	3.489	70,600,168	3.4711	-0.16%
2006-09-25	12.70	12.68	12.70	12.66	12.88	10,172,504	129,919,880	12.772	3.472	3.467	3.472	3.461	3.522	37,205,834	3.4919	-1.55%
2006-09-22	12.90	12.84	12.88	12.70	12.98	13,505,618	172,763,340	12.792	3.527	3.511	3.522	3.472	3.549	49,396,666	3.4975	0.00%
2006-09-21	12.90	12.88	12.90	12.84	13.30	19,388,518	252,033,430	12.999	3.527	3.522	3.527	3.511	3.636	70,913,315	3.5541	-1.53%
2006-09-20	13.10	13.04	13.10	12.84	13.12	20,312,560	263,182,246	12.957	3.582	3.565	3.582	3.511	3.587	74,292,990	3.5425	0.46%
2006-09-19	13.04	13.04	13.06	12.98	13.10	17,575,000	229,148,462	13.038	3.565	3.565	3.571	3.549	3.582	64,280,391	3.5648	0.31%
2006-09-18	13.00	12.98	13.00	12.74	13.10	8,831,900	114,832,588	13.002	3.554	3.549	3.554	3.483	3.582	32,302,588	3.5549	1.25%
2006-09-15	12.84	12.80	12.84	12.70	13.08	20,951,950	270,082,603	12.891	3.511	3.500	3.511	3.472	3.576	76,631,552	3.5244	-1.83%
2006-09-14	13.08	13.08	13.10	12.96	13.20	15,658,034	204,902,213	13.086	3.576	3.576	3.582	3.543	3.609	57,269,106	3.5779	-0.30%
2006-09-13	13.12	13.10	13.12	12.80	13.14	18,508,579	240,834,642	13.012	3.587	3.582	3.587	3.500	3.593	67,694,947	3.5576	1.86%
2006-09-12	12.88	12.86	12.88	12.60	12.92	49,346,500	629,382,653	12.754	3.522	3.516	3.522	3.445	3.532	180,484,341	3.4872	-1.83%
2006-09-11	13.12	13.12	13.16	13.06	13.60	22,238,800	295,359,187	13.281	3.587	3.587	3.598	3.571	3.718	81,338,194	3.6312	-3.53%
2006-09-08	13.60	13.60	13.62	13.50	13.78	17,737,500	241,202,380	13.598	3.718	3.718	3.724	3.691	3.768	64,874,733	3.7180	-1.88%
2006-09-07	13.86	13.86	13.88	13.52	13.98	7,923,000	109,588,790	13.832	3.789	3.789	3.795	3.697	3.822	28,978,295	3.7818	-0.29%
2006-09-06	13.90	13.88	13.92	13.86	14.08	11,891,259	166,018,818	13.961	3.800	3.795	3.806	3.789	3.850	43,492,164	3.8172	0.00%
2006-09-05	13.90	13.90	13.96	13.90	14.08	7,419,100	103,862,055	13.999	3.800	3.800	3.817	3.800	3.850	27,135,286	3.8276	-0.71%
2006-09-04	14.00	13.98	14.00	13.66	14.04	11,774,783	162,991,095	13.842	3.828	3.822	3.828	3.735	3.839	43,066,154	3.7847	2.79%
2006-09-01	13.62	13.62	13.64	13.56	13.76	14,025,400	191,042,312	13.621	3.724	3.724	3.729	3.707	3.762	51,297,763	3.7242	-1.02%
2006-08-31	13.76	13.74	13.76	13.64	14.20	13,437,708	185,597,657	13.812	3.762	3.757	3.762	3.729	3.882	49,148,286	3.7763	-2.13%
2006-08-30	14.06	14.06	14.08	13.86	14.16	9,894,000	138,280,768	13.976	3.844	3.844	3.850	3.789	3.872	36,187,208	3.8213	0.29%
2006-08-29	14.02	14.00	14.02	13.52	14.10	19,367,500	268,784,872	13.878	3.833	3.828	3.833	3.697	3.855	70,836,442	3.7944	3.70%
2006-08-28	13.52	13.50	13.52	13.22	13.58	11,059,060	149,089,500	13.481	3.697	3.691	3.697	3.615	3.713	40,448,404	3.6859	0.00%
2006-08-25	13.52	13.52	13.54	13.46	13.80	19,213,500	259,784,570	13.521	3.697	3.697	3.702	3.680	3.773	70,273,188	3.6968	-2.17%
2006-08-24	13.82	13.82	13.84	13.80	13.98	8,369,600	115,943,166	13.853	3.779	3.779	3.784	3.773	3.822	30,611,730	3.7875	-0.72%
2006-08-23	13.92	13.90	13.92	13.84	14.14	9,494,000	131,795,040	13.882	3.806	3.800	3.806	3.784	3.866	34,724,212	3.7955	-1.56%
2006-08-22	14.14	14.10	14.14	13.80	14.16	13,174,704	184,818,050	14.028	3.866	3.855	3.866	3.773	3.872	48,186,351	3.8355	2.17%
2006-08-21	13.84	13.80	13.84	13.70	14.12	17,618,900	244,474,292	13.876	3.784	3.773	3.784	3.746	3.861	64,440,954	3.7938	-1.84%
2006-08-18	14.10	14.06	14.08	14.08	14.38	12,917,300	183,442,652	14.201	3.855	3.844	3.850	3.850	3.932	47,244,898	3.8828	-1.26%
2006-08-17	14.28	14.24	14.28	14.18	14.38	12,060,500	171,949,440	14.257	3.904	3.893	3.904	3.877	3.932	44,111,161	3.8981	0.71%
2006-08-16	14.18	14.20	14.22	14.14	14.44	16,250,000	231,303,717	14.234	3.877	3.882	3.888	3.866	3.948	59,434,216	3.8918	-0.28%
2006-08-15	14.22	14.22	14.26	14.20	14.54	11,245,068	160,689,961	14.290	3.888	3.888	3.899	3.882	3.975	41,128,726	3.9070	-2.20%
2006-08-14	14.54	14.54	14.56	14.08	14.60	14,416,000	207,182,525	14.372	3.975	3.975	3.981	3.850	3.992	52,726,379	3.9294	-0.14%
2006-08-11	14.56	14.54	14.56	14.38	14.68	7,461,000	108,802,093	14.583	3.981	3.975	3.981	3.932	4.014	27,288,535	3.9871	1.25%
2006-08-10	14.38	14.36	14.38	14.34	14.68	4,669,500	67,763,610	14.512	3.932	3.926	3.932	3.921	4.014	17,078,651	3.9677	-2.04%
2006-08-09	14.68	14.66	14.68	14.08	14.72	16,220,100	234,986,083	14.487	4.014	4.008	4.014	3.850	4.025	59,324,857	3.9610	2.95%
2006-08-08	14.26	14.24	14.26	14.16	14.36	7,450,500	106,110,940	14.242	3.899	3.893	3.899	3.872	3.926	27,250,131	3.8940	0.28%
2006-08-07	14.22	14.22	14.24	14.14	14.30	3,072,500	43,688,880	14.219	3.888	3.888	3.893	3.866	3.910	11,237,639	3.8877	0.42%
2006-08-04	14.16	14.14	14.16	14.14	14.26	4,819,000	68,473,868	14.209	3.872	3.866	3.872	3.866	3.899	17,625,445	3.8849	-0.14%
2006-08-03	14.18	14.18	14.20	13.96	14.24	14,261,707	201,667,933	14.141	3.877	3.877	3.882	3.817	3.893	52,162,054	3.8662	2.16%
2006-08-02	13.88	13.86	13.88	13.78	13.92	5,343,000	73,878,380	13.827	3.795	3.789	3.795	3.768	3.806	19,541,970	3.7805	0.29%
2006-08-01	13.84	13.82	13.84	13.82	14.22	8,778,000	122,076,775	13.907	3.784	3.779	3.784	3.779	3.888	32,105,449	3.8024	-1.00%
2006-07-31	13.98	13.96	13.98	13.94	14.54	13,110,304	184,386,077	14.064	3.822	3.817	3.822	3.811	3.975	47,950,809	3.8453	-2.37%
2006-07-28	14.32	14.32	14.38	14.18	14.54	15,172,700	219,015,110	14.435	3.915	3.915	3.932	3.877	3.975	55,494,002	3.9466	1.70%
2006-07-27	14.08	14.08	14.10	13.98	14.22	12,824,500	180,015,570	14.037	3.850	3.850	3.855	3.822	3.888	46,905,483	3.8378	0.57%
2006-07-26	14.00	13.98	14.00	13.98	14.24	10,340,600	146,853,839	14.202	3.828	3.822	3.828	3.822	3.893	37,820,643	3.8829	-1.41%
2006-07-25	14.20	14.16	14.20	14.10	14.48	7,717,000	109,898,335	14.241	3.882	3.872	3.882	3.855	3.959	28,224,852	3.8937	0.71%
2006-07-24	14.10	14.08	14.10	13.72	14.20	4,874,500	68,801,740	14.115	3.855	3.850	3.855	3.751	3.882	17,828,436	3.8591	0.36%
2006-07-21	14.05	14.05	14.20	14.00	14.50	7,883,049	112,355,585	14.253	3.841	3.841	3.882	3.828	3.964	28,832,175	3.8969	-2.09%
2006-07-20	14.35	14.35	14.40	14.05	14.50	23,775,306	339,197,722	14.267	3.923	3.923	3.937	3.841	3.964	86,957,949	3.9007	5.13%
2006-07-19	13.65	13.60	13.65	13.45	13.65	11,404,945	154,740,656	13.568	3.732	3.718	3.732	3.677	3.732	41,713,475	3.7096	1.49%
2006-07-18	13.45	13.40	13.45	13.40	13.65	10,606,000	142,955,413	13.479	3.677	3.664	3.677	3.664	3.732	38,791,341	3.6852	-1.47%
2006-07-17	13.65	13.60	13.65	13.45	13.65	5,457,000	73,997,750	13.560	3.732	3.718	3.732	3.677	3.732	19,958,924	3.7075	-0.36%
2006-07-14	13.70	13.65	13.70	13.65	13.80	11,216,000	154,025,200	13.733	3.746	3.732	3.746	3.732	3.773	41,022,410	3.7547	-2.49%
2006-07-13	14.05	14.05	14.10	13.90	14.35	15,285,125	214,976,138	14.064	3.841	3.841	3.855	3.800	3.923	55,905,195	3.8454	-2.09%
2006-07-12	14.35	14.35	14.40	14.00	14.55	9,500,500	135,730,145	14.287	3.923	3.923	3.937	3.828	3.978	34,747,986	3.9061	0.00%
2006-07-11	14.35	14.30	14.35	14.30	14.85	9,228,500	133,914,475	14.511	3.923	3.910	3.923	3.910	4.060	33,753,149	3.9675	-3.37%
2006-07-10	14.85	14.80	14.85	14.40	14.90	8,759,500	129,454,635	14.779	4.060	4.046	4.060	3.937	4.074	32,037,786	4.0407	0.34%
2006-07-07	14.80	14.80	14.85	14.60	14.85	6,074,500	89,665,746	14.761	4.046	4.046	4.060	3.992	4.060	22,217,424	4.0358	0.68%
2006-07-06	14.70	14.65	14.70	14.25	14.75	13,378,500	192,895,400	14.418	4.019	4.005	4.019	3.896	4.033	48,931,733	3.9421	0.34%
2006-07-05	14.65	14.55	14.65	14.10	14.80	18,810,793	275,202,753	14.630	4.005	3.978	4.005	3.855	4.046	68,800,291	4.0000	1.03%
2006-07-04	14.50	14.45	14.50	14.40	14.70	9,503,400	138,424,780	14.566	3.964	3.951	3.964	3.937	4.019	34,758,593	3.9825	0.35%
2006-07-03	14.45	14.40	14.45	14.35	14.65	13,197,000	191,207,475	14.489	3.951	3.937	3.951	3.923	4.005	48,267,898	3.9614	0.70%
2006-06-30	14.35	14.25	14.30	13.90	14.60	23,600,000	337,096,143	14.284	3.923	3.896	3.910	3.800	3.992	86,316,769	3.9053	5.90%
2006-06-29	13.55	13.55	13.60	13.35	13.90	15,089,007	206,688,195	13.698	3.705	3.705	3.718	3.650	3.800	55,187,896	3.7452	1.88%
2006-06-28	13.30	13.25	13.30	13.00	13.40	12,057,000	158,970,365	13.185	3.636	3.623	3.636	3.554	3.664	44,098,360	3.6049	0.00%
2006-06-27	13.30	13.30	13.35	13.30	13.90	16,346,045	221,843,773	13.572	3.636	3.636	3.650	3.636	3.800	59,785,500	3.7107	-1.48%
2006-06-26	13.50	13.45	13.50	13.05	13.70	25,126,500	339,079,700	13.495	3.691	3.677	3.691	3.568	3.746	91,899,928	3.6897	4.25%
2006-06-23	12.95	12.90	12.95	12.50	13.00	10,166,500	131,006,419	12.886	3.541	3.527	3.541	3.418	3.554	37,183,874	3.5232	1.57%
2006-06-22	12.75	12.70	12.75	12.60	13.00	18,921,244	242,328,398	12.807	3.486	3.472	3.486	3.445	3.554	69,204,265	3.5016	3.66%
2006-06-21	12.30	12.25	12.30	12.10	12.30	10,512,788	128,615,862	12.234	3.363	3.349	3.363	3.308	3.363	38,450,419	3.3450	0.82%
2006-06-20	12.20	12.20	12.25	12.15	12.65	13,745,250	170,070,917	12.373	3.336	3.336	3.349	3.322	3.459	50,273,117	3.3829	-2.79%
2006-06-19	12.55	12.50	12.55	12.40	12.70	4,051,000	50,682,975	12.511	3.431	3.418	3.431	3.390	3.472	14,816,493	3.4207	0.80%
2006-06-16	12.45	12.45	12.50	12.35	12.95	20,672,500	260,538,280	12.603	3.404	3.404	3.418	3.377	3.541	75,609,467	3.4458	5.51%
2006-06-15	11.80	11.80	11.85	11.65	12.25	18,922,138	224,933,689	11.887	3.226	3.226	3.240	3.185	3.349	69,207,535	3.2501	-1.67%
2006-06-14	12.00	12.00	12.05	11.60	12.20	15,743,261	189,357,992	12.028	3.281	3.281	3.295	3.172	3.336	57,580,823	3.2886	-0.83%
2006-06-13	12.10	12.05	12.10	12.00	12.40	13,197,856	160,122,850	12.132	3.308	3.295	3.308	3.281	3.390	48,271,029	3.3172	-3.97%
2006-06-12	12.60	12.50	12.55	12.15	12.85	12,529,942	156,987,872	12.529	3.445	3.418	3.431	3.322	3.513	45,828,140	3.4256	1.20%
2006-06-09	12.45	12.45	12.50	12.00	12.70	20,315,600	249,438,137	12.278	3.404	3.404	3.418	3.281	3.472	74,304,108	3.3570	-1.58%
2006-06-08	12.65	12.70	12.75	12.55	13.05	16,495,000	210,692,711	12.773	3.459	3.472	3.486	3.431	3.568	60,330,301	3.4923	-4.89%
2006-06-07	13.30	13.25	13.35	13.00	13.40	15,397,849	203,010,122	13.184	3.636	3.623	3.650	3.554	3.664	56,317,482	3.6047	-1.85%
2006-06-06	13.55	13.45	13.55	13.30	13.55	12,634,500	170,331,290	13.481	3.705	3.677	3.705	3.636	3.705	46,210,560	3.6860	-1.09%
2006-06-05	13.70	13.65	13.70	13.30	13.75	17,971,955	242,593,467	13.498	3.746	3.732	3.746	3.636	3.759	65,732,250	3.6906	2.24%
2006-06-02	13.40	13.30	13.45	13.00	13.65	24,120,273	322,593,817	13.374	3.664	3.636	3.677	3.554	3.732	88,219,663	3.6567	2.68%
2006-06-01	13.05	13.00	13.05	12.95	13.95	17,306,308	229,945,929	13.287	3.568	3.554	3.568	3.541	3.814	63,297,652	3.6328	-1.88%
2006-05-30	13.30	13.25	13.30	13.10	13.50	7,017,500	93,274,831	13.292	3.636	3.623	3.636	3.582	3.691	25,666,438	3.6341	-1.85%
2006-05-29	13.55	13.50	13.55	13.30	13.85	18,231,069	245,928,429	13.490	3.705	3.691	3.705	3.636	3.787	66,679,957	3.6882	2.26%
2006-05-26	13.25	13.20	13.25	13.20	13.50	13,098,080	174,136,436	13.295	3.623	3.609	3.623	3.609	3.691	47,906,100	3.6350	0.38%
2006-05-25	13.20	13.15	13.20	12.80	13.70	22,352,232	295,187,260	13.206	3.609	3.595	3.609	3.500	3.746	81,753,070	3.6107	-5.38%
2006-05-24	13.95	13.95	14.00	13.00	14.00	21,692,872	295,066,715	13.602	3.814	3.814	3.828	3.554	3.828	79,341,467	3.7189	4.89%
2006-05-23	13.30	13.25	13.30	13.00	13.70	32,741,060	435,654,509	13.306	3.636	3.623	3.636	3.554	3.746	119,750,107	3.6380	-1.48%
2006-05-22	13.50	13.45	13.50	13.20	14.80	23,985,500	334,291,371	13.937	3.691	3.677	3.691	3.609	4.046	87,726,732	3.8106	-6.25%
2006-05-19	14.40	14.35	14.40	14.20	14.40	14,288,650	204,575,370	14.317	3.937	3.923	3.937	3.882	3.937	52,260,598	3.9145	0.00%
2006-05-18	14.40	14.35	14.40	14.25	14.55	18,581,701	268,270,068	14.437	3.937	3.923	3.937	3.896	3.978	67,962,390	3.9473	-2.70%
2006-05-17	14.80	14.75	14.80	14.60	14.95	14,443,000	214,020,815	14.818	4.046	4.033	4.046	3.992	4.088	52,825,131	4.0515	2.78%
2006-05-16	14.40	14.35	14.40	14.20	14.95	13,698,987	199,402,936	14.556	3.937	3.923	3.937	3.882	4.088	50,103,911	3.9798	-3.03%
2006-05-15	14.85	14.80	14.85	14.80	15.35	21,209,827	319,045,387	15.042	4.060	4.046	4.060	4.046	4.197	77,574,735	4.1127	-5.11%
2006-05-12	15.65	15.65	15.70	15.35	15.90	12,261,500	191,918,900	15.652	4.279	4.279	4.293	4.197	4.347	44,846,316	4.2795	-1.57%
2006-05-11	15.90	15.90	15.95	15.45	16.10	19,293,000	306,854,365	15.905	4.347	4.347	4.361	4.224	4.402	70,563,959	4.3486	2.91%
2006-05-10	15.45	15.45	15.50	15.20	16.05	17,892,400	277,505,329	15.510	4.224	4.224	4.238	4.156	4.388	65,441,278	4.2405	-2.52%
2006-05-09	15.85	15.80	15.90	15.60	16.85	14,523,500	231,822,682	15.962	4.334	4.320	4.347	4.265	4.607	53,119,559	4.3642	-0.31%
2006-05-08	15.90	15.90	15.95	15.10	16.05	15,931,900	250,079,004	15.697	4.347	4.347	4.361	4.129	4.388	58,270,768	4.2917	5.30%
2006-05-04	15.10	15.05	15.10	14.60	15.10	13,514,500	201,319,323	14.897	4.129	4.115	4.129	3.992	4.129	49,429,152	4.0729	2.72%
2006-05-03	14.70	14.70	14.75	14.70	15.00	10,742,900	159,361,468	14.834	4.019	4.019	4.033	4.019	4.101	39,292,052	4.0558	0.68%
2006-05-02	14.60	14.55	14.60	14.10	14.70	15,621,637	223,309,647	14.295	3.992	3.978	3.992	3.855	4.019	57,135,985	3.9084	3.91%
2006-04-28	14.05	14.00	14.05	13.20	14.15	17,962,800	246,574,700	13.727	3.841	3.828	3.841	3.609	3.869	65,698,765	3.7531	-0.71%
2006-04-27	14.15	14.10	14.15	13.85	14.45	23,633,500	332,409,898	14.065	3.869	3.855	3.869	3.787	3.951	86,439,295	3.8456	1.07%
2006-04-26	14.00	14.00	14.05	13.45	14.20	16,544,000	228,833,000	13.832	3.828	3.828	3.841	3.677	3.882	60,509,518	3.7818	-1.75%
2006-04-25	14.25	14.20	14.25	14.10	14.50	22,248,941	317,524,074	14.271	3.896	3.882	3.896	3.855	3.964	81,375,284	3.9020	-5.00%
2006-04-24	15.00	14.85	14.95	14.35	15.20	56,511,599	831,636,809	14.716	4.101	4.060	4.088	3.923	4.156	206,690,621	4.0236	3.81%
2006-04-21	14.45	14.45	14.50	14.30	14.70	34,493,600	497,796,615	14.432	3.951	3.951	3.964	3.910	4.019	126,160,005	3.9458	-0.34%
2006-04-20	14.50	14.50	14.55	13.80	14.65	46,694,501	667,017,682	14.285	3.964	3.964	3.978	3.773	4.005	170,784,681	3.9056	3.94%
2006-04-19	13.95	13.90	13.95	13.80	14.35	46,126,100	644,814,385	13.979	3.814	3.800	3.814	3.773	3.923	168,705,760	3.8221	4.10%
2006-04-18	13.40	13.35	13.40	13.05	13.50	34,261,500	454,943,075	13.279	3.664	3.650	3.664	3.568	3.691	125,311,101	3.6305	1.52%
2006-04-13	13.20	13.15	13.20	13.10	13.40	25,070,669	332,247,873	13.252	3.609	3.595	3.609	3.582	3.664	91,695,727	3.6234	-1.49%
2006-04-12	13.40	13.35	13.40	13.25	13.50	12,237,700	163,513,455	13.361	3.664	3.650	3.664	3.623	3.691	44,759,268	3.6532	-0.74%
2006-04-11	13.50	13.50	13.55	13.15	13.60	21,478,200	288,135,950	13.415	3.691	3.691	3.705	3.595	3.718	78,556,307	3.6679	-0.74%
2006-04-10	13.60	13.55	13.65	13.50	13.75	21,587,500	293,173,587	13.581	3.718	3.705	3.732	3.691	3.759	78,956,070	3.7131	0.53%
2006-04-07	13.65	13.65	13.75	13.65	14.00	32,319,000	449,198,626	13.899	3.699	3.699	3.726	3.699	3.794	119,264,627	3.7664	-2.85%
2006-04-06	14.05	14.00	14.05	13.85	14.20	20,952,000	294,899,831	14.075	3.807	3.794	3.807	3.753	3.848	77,317,753	3.8141	0.72%
2006-04-04	13.95	13.90	14.00	13.85	14.20	15,310,950	214,007,587	13.977	3.780	3.767	3.794	3.753	3.848	56,500,967	3.7877	-1.06%
2006-04-03	14.10	14.05	14.10	13.60	14.15	17,042,000	238,015,849	13.966	3.821	3.807	3.821	3.685	3.834	62,888,944	3.7847	3.30%
2006-03-31	13.65	13.60	13.65	13.60	14.15	12,916,200	178,296,350	13.804	3.699	3.685	3.699	3.685	3.834	47,663,782	3.7407	-0.36%
2006-03-30	13.70	13.70	13.75	13.35	13.90	18,196,000	249,533,791	13.714	3.713	3.713	3.726	3.618	3.767	67,147,472	3.7162	2.62%
2006-03-29	13.35	13.30	13.45	13.20	13.60	32,869,500	440,683,700	13.407	3.618	3.604	3.645	3.577	3.685	121,296,100	3.6331	1.91%
2006-03-28	13.10	13.15	13.20	12.95	13.35	32,752,200	434,221,519	13.258	3.550	3.563	3.577	3.509	3.618	120,863,236	3.5927	-1.87%
2006-03-27	13.35	13.30	13.35	12.85	13.45	17,489,577	228,989,753	13.093	3.618	3.604	3.618	3.482	3.645	64,540,607	3.5480	3.89%
2006-03-24	12.85	12.80	12.90	12.55	13.00	21,599,063	275,363,345	12.749	3.482	3.469	3.496	3.401	3.523	79,705,566	3.4548	1.98%
2006-03-23	12.60	12.55	12.60	12.25	12.60	29,693,688	367,350,624	12.371	3.414	3.401	3.414	3.320	3.414	109,576,615	3.3525	3.28%
2006-03-22	12.20	12.15	12.20	12.00	12.35	18,573,700	227,369,171	12.241	3.306	3.292	3.306	3.252	3.347	68,541,273	3.3173	-0.41%
2006-03-21	12.25	12.20	12.25	12.00	12.55	20,659,100	252,489,370	12.222	3.320	3.306	3.320	3.252	3.401	76,236,884	3.3119	-1.61%
2006-03-20	12.45	12.40	12.50	12.35	12.70	10,233,525	127,899,502	12.498	3.374	3.360	3.387	3.347	3.442	37,764,087	3.3868	1.22%
2006-03-17	12.30	12.25	12.30	12.15	12.60	11,663,500	144,627,008	12.400	3.333	3.320	3.333	3.292	3.414	43,041,028	3.3602	-1.60%
2006-03-16	12.50	12.45	12.50	12.45	12.90	13,040,522	164,801,144	12.638	3.387	3.374	3.387	3.374	3.496	48,122,559	3.4246	-3.10%
2006-03-15	12.90	12.85	12.90	12.70	13.20	8,956,000	115,119,915	12.854	3.496	3.482	3.496	3.442	3.577	33,049,723	3.4832	0.00%
2006-03-14	12.90	12.85	12.90	12.45	13.00	16,985,500	217,098,024	12.781	3.496	3.482	3.496	3.374	3.523	62,680,446	3.4636	5.31%
2006-03-13	12.25	12.20	12.25	11.85	12.35	15,350,600	185,723,963	12.099	3.320	3.306	3.320	3.211	3.347	56,647,284	3.2786	2.51%
2006-03-10	11.95	11.90	11.95	11.80	12.10	12,602,000	150,285,089	11.925	3.238	3.225	3.238	3.198	3.279	46,504,311	3.2316	-1.24%
2006-03-09	12.10	12.05	12.10	11.65	12.15	27,475,000	328,302,341	11.949	3.279	3.265	3.279	3.157	3.292	101,389,140	3.2380	-1.22%
2006-03-08	12.25	12.20	12.25	11.90	12.55	35,533,500	432,614,343	12.175	3.320	3.306	3.320	3.225	3.401	131,126,880	3.2992	-4.30%
2006-03-07	12.80	12.75	12.80	12.50	13.10	19,179,093	246,694,330	12.863	3.469	3.455	3.469	3.387	3.550	70,775,314	3.4856	-1.16%
2006-03-06	12.95	12.90	13.00	12.55	13.20	22,998,200	297,363,195	12.930	3.509	3.496	3.523	3.401	3.577	84,868,707	3.5038	1.57%
2006-03-03	12.75	12.70	12.75	12.35	12.85	32,796,000	414,845,500	12.649	3.455	3.442	3.455	3.347	3.482	121,024,868	3.4278	5.37%
2006-03-02	12.10	12.05	12.10	11.70	12.20	18,989,100	227,792,401	11.996	3.279	3.265	3.279	3.171	3.306	70,074,196	3.2507	3.42%
2006-03-01	11.70	11.60	11.65	11.50	11.80	19,780,250	229,907,366	11.623	3.171	3.143	3.157	3.116	3.198	72,993,723	3.1497	-0.85%
2006-02-28	11.80	11.75	11.80	11.15	11.80	24,403,000	280,543,350	11.496	3.198	3.184	3.198	3.021	3.198	90,052,746	3.1153	5.36%
2006-02-27	11.20	11.20	11.25	11.10	11.35	11,146,000	124,863,275	11.203	3.035	3.035	3.049	3.008	3.076	41,131,332	3.0357	-1.32%
2006-02-24	11.35	11.25	11.35	11.15	11.40	10,254,399	115,516,978	11.265	3.076	3.049	3.076	3.021	3.089	37,841,117	3.0527	0.00%
2006-02-23	11.35	11.40	11.45	11.25	11.45	21,033,000	239,772,106	11.400	3.076	3.089	3.103	3.049	3.103	77,616,662	3.0892	0.00%
2006-02-22	11.35	11.30	11.35	11.15	11.50	22,382,410	254,126,822	11.354	3.076	3.062	3.076	3.021	3.116	82,596,299	3.0767	2.25%
2006-02-21	11.10	11.10	11.15	11.05	11.30	42,612,000	475,902,016	11.168	3.008	3.008	3.021	2.994	3.062	157,248,191	3.0264	-0.89%
2006-02-20	11.20	11.20	11.25	11.15	11.40	18,090,300	203,397,935	11.243	3.035	3.035	3.049	3.021	3.089	66,757,415	3.0468	0.45%
2006-02-17	11.15	11.05	11.10	11.05	11.35	18,070,000	201,892,898	11.173	3.021	2.994	3.008	2.994	3.076	66,682,503	3.0277	-1.33%
2006-02-16	11.30	11.30	11.35	11.20	11.55	11,911,500	136,234,457	11.437	3.062	3.062	3.076	3.035	3.130	43,956,205	3.0993	-2.16%
2006-02-15	11.55	11.50	11.55	11.50	11.65	16,144,195	186,589,138	11.558	3.130	3.116	3.130	3.116	3.157	59,575,835	3.1320	1.32%
2006-02-14	11.40	11.35	11.40	11.20	11.50	16,883,000	191,099,593	11.319	3.089	3.076	3.089	3.035	3.116	62,302,197	3.0673	-1.30%
2006-02-13	11.55	11.55	11.65	11.20	11.75	34,610,253	399,303,691	11.537	3.130	3.130	3.157	3.035	3.184	127,719,884	3.1264	3.13%
2006-02-10	11.20	11.15	11.20	10.70	11.35	55,752,100	617,543,927	11.077	3.035	3.021	3.035	2.900	3.076	205,738,216	3.0016	4.19%
2006-02-09	10.75	10.75	10.80	10.60	11.00	30,272,600	327,040,205	10.803	2.913	2.913	2.927	2.872	2.981	111,712,935	2.9275	-0.46%
2006-02-08	10.80	10.80	10.85	10.65	11.25	40,979,080	449,637,752	10.972	2.927	2.927	2.940	2.886	3.049	151,222,336	2.9734	-5.68%
2006-02-07	11.45	11.40	11.45	10.70	11.45	41,470,100	457,212,510	11.025	3.103	3.089	3.103	2.900	3.103	153,034,314	2.9876	7.51%
2006-02-06	10.65	10.60	10.65	10.30	10.70	31,126,000	329,206,313	10.577	2.886	2.872	2.886	2.791	2.900	114,862,180	2.8661	-0.47%
2006-02-03	10.70	10.70	10.75	10.50	10.75	26,803,315	287,279,646	10.718	2.900	2.900	2.913	2.845	2.913	98,910,467	2.9044	-1.38%
2006-02-02	10.85	10.85	10.90	10.55	10.90	28,428,800	306,129,947	10.768	2.940	2.940	2.954	2.859	2.954	104,908,884	2.9181	2.84%
2006-02-01	10.55	10.55	10.60	10.40	10.70	22,716,000	239,798,575	10.556	2.859	2.859	2.872	2.818	2.900	83,827,323	2.8606	2.43%
2006-01-27	10.30	10.25	10.30	9.950	10.30	24,593,200	248,911,174	10.121	2.791	2.778	2.791	2.696	2.791	90,754,628	2.7427	4.04%
2006-01-26	9.900	9.850	9.900	9.800	10.00	7,501,200	74,280,170	9.9024	2.683	2.669	2.683	2.656	2.710	27,681,173	2.6834	0.51%
2006-01-25	9.850	9.850	9.900	9.850	10.00	10,876,000	108,120,795	9.9412	2.669	2.669	2.683	2.669	2.710	40,134,970	2.6939	-0.51%
2006-01-24	9.900	9.850	9.950	9.850	10.00	20,485,550	203,142,710	9.9164	2.683	2.669	2.696	2.669	2.710	75,596,444	2.6872	1.02%
2006-01-23	9.800	9.800	9.850	9.700	9.950	22,323,000	219,848,377	9.8485	2.656	2.656	2.669	2.629	2.696	82,377,062	2.6688	-1.51%
2006-01-20	9.950	9.900	9.950	9.700	10.20	28,096,333	279,529,188	9.9490	2.696	2.683	2.696	2.629	2.764	103,682,004	2.6960	-0.50%
2006-01-19	10.00	9.950	10.00	9.700	10.05	37,474,047	371,473,199	9.9128	2.710	2.696	2.710	2.629	2.723	138,287,949	2.6862	2.56%
2006-01-18	9.750	9.700	9.750	9.250	9.750	32,515,500	311,508,618	9.5803	2.642	2.629	2.642	2.507	2.642	119,989,758	2.5961	3.17%
2006-01-17	9.450	9.450	9.500	9.400	9.650	18,715,000	178,093,335	9.5161	2.561	2.561	2.574	2.547	2.615	69,062,703	2.5787	-1.56%
2006-01-16	9.600	9.600	9.650	9.500	9.600	14,651,000	140,263,000	9.5736	2.601	2.601	2.615	2.574	2.601	54,065,598	2.5943	1.05%
2006-01-13	9.500	9.450	9.500	9.250	9.550	22,798,000	214,416,864	9.4051	2.574	2.561	2.574	2.507	2.588	84,129,923	2.5486	2.15%
2006-01-12	9.300	9.300	9.350	9.150	9.300	18,035,000	166,658,978	9.2409	2.520	2.520	2.534	2.480	2.520	66,553,345	2.5041	2.20%
2006-01-11	9.100	9.100	9.150	9.050	9.250	15,454,700	141,633,171	9.1644	2.466	2.466	2.480	2.452	2.507	57,031,438	2.4834	-1.62%
2006-01-10	9.250	9.200	9.250	9.050	9.350	12,799,500	118,137,906	9.2299	2.507	2.493	2.507	2.452	2.534	47,233,132	2.5012	-1.07%
2006-01-09	9.350	9.300	9.350	9.200	9.400	43,522,000	405,910,573	9.3266	2.534	2.520	2.534	2.493	2.547	160,606,303	2.5274	2.75%
2006-01-06	9.100	9.050	9.100	8.900	9.150	37,707,500	340,798,695	9.0380	2.466	2.452	2.466	2.412	2.480	139,149,445	2.4492	1.68%
2006-01-05	8.950	8.900	8.950	8.800	9.050	51,425,500	459,612,000	8.9374	2.425	2.412	2.425	2.385	2.452	189,772,056	2.4219	2.87%
2006-01-04	8.700	8.700	8.750	8.550	8.900	40,480,000	352,766,625	8.7146	2.358	2.358	2.371	2.317	2.412	149,380,615	2.3615	1.75%
2006-01-03	8.550	8.550	8.600	8.400	8.600	5,898,000	50,168,975	8.5061	2.317	2.317	2.330	2.276	2.330	21,764,992	2.3050	0.00%
2005-12-30	8.550	8.500	8.550	8.400	8.600	15,764,641	134,708,287	8.5450	2.317	2.303	2.317	2.276	2.330	58,175,192	2.3156	0.00%
2005-12-29	8.550	8.500	8.550	8.450	8.650	16,727,264	142,931,968	8.5449	2.317	2.303	2.317	2.290	2.344	61,727,495	2.3155	1.18%
2005-12-28	8.450	8.450	8.500	8.300	8.500	12,527,000	105,614,950	8.4310	2.290	2.290	2.303	2.249	2.303	46,227,544	2.2847	0.60%
2005-12-23	8.400	8.350	8.400	8.350	8.450	4,499,000	37,733,995	8.3872	2.276	2.263	2.276	2.263	2.290	16,602,356	2.2728	0.60%
2005-12-22	8.350	8.350	8.400	8.250	8.400	6,289,600	52,270,889	8.3107	2.263	2.263	2.276	2.236	2.276	23,210,087	2.2521	0.60%
2005-12-21	8.300	8.250	8.300	8.200	8.350	8,836,739	72,972,987	8.2579	2.249	2.236	2.249	2.222	2.263	32,609,622	2.2378	0.61%
2005-12-20	8.250	8.250	8.300	8.200	8.300	9,201,500	75,955,745	8.2547	2.236	2.236	2.249	2.222	2.249	33,955,675	2.2369	0.00%
2005-12-19	8.250	8.200	8.250	8.200	8.350	10,316,026	85,379,963	8.2764	2.236	2.222	2.236	2.222	2.263	38,068,535	2.2428	0.61%
2005-12-16	8.200	8.150	8.300	8.150	8.300	8,564,000	70,358,950	8.2157	2.222	2.209	2.249	2.209	2.249	31,603,152	2.2263	0.00%
2005-12-15	8.200	8.150	8.200	8.150	8.350	17,336,320	142,767,639	8.2352	2.222	2.209	2.222	2.209	2.263	63,975,053	2.2316	-1.80%
2005-12-14	8.350	8.300	8.350	8.300	8.450	4,526,000	37,903,775	8.3747	2.263	2.249	2.263	2.249	2.290	16,701,993	2.2694	0.60%
2005-12-13	8.300	8.300	8.350	8.250	8.400	14,290,300	118,895,080	8.3200	2.249	2.249	2.263	2.236	2.276	52,734,531	2.2546	-0.60%
2005-12-12	8.350	8.350	8.400	8.250	8.500	22,101,500	184,797,907	8.3613	2.263	2.263	2.276	2.236	2.303	81,559,676	2.2658	-1.18%
2005-12-09	8.450	8.400	8.450	8.350	8.500	13,928,389	117,396,712	8.4286	2.290	2.276	2.290	2.263	2.303	51,398,995	2.2840	0.60%
2005-12-08	8.400	8.350	8.400	8.300	8.500	16,931,911	142,418,777	8.4113	2.276	2.263	2.276	2.249	2.303	62,482,690	2.2793	-1.18%
2005-12-07	8.500	8.450	8.500	8.400	8.700	15,249,000	129,833,937	8.5143	2.303	2.290	2.303	2.276	2.358	56,272,357	2.3072	0.59%
2005-12-06	8.450	8.400	8.450	8.400	8.600	25,904,000	219,903,733	8.4892	2.290	2.276	2.290	2.276	2.330	95,591,785	2.3004	-2.31%
2005-12-05	8.650	8.650	8.700	8.350	8.700	27,284,348	234,779,756	8.6049	2.344	2.344	2.358	2.263	2.358	100,685,590	2.3318	-1.14%
2005-12-02	8.750	8.750	8.800	8.700	8.800	10,804,500	94,772,875	8.7716	2.371	2.371	2.385	2.358	2.385	39,871,118	2.3770	0.57%
2005-12-01	8.700	8.700	8.750	8.650	8.800	20,566,000	179,419,750	8.7241	2.358	2.358	2.371	2.344	2.385	75,893,323	2.3641	0.58%
2005-11-30	8.650	8.650	8.700	8.550	8.700	7,453,000	64,222,450	8.6170	2.344	2.344	2.358	2.317	2.358	27,503,303	2.3351	1.17%
2005-11-29	8.550	8.550	8.600	8.500	8.650	4,749,989	40,768,068	8.5828	2.317	2.317	2.330	2.303	2.344	17,528,564	2.3258	-1.72%
2005-11-28	8.700	8.650	8.700	8.550	8.750	13,709,000	119,197,025	8.6948	2.358	2.344	2.358	2.317	2.371	50,589,399	2.3562	1.16%
2005-11-25	8.600	8.600	8.650	8.550	8.700	7,875,500	67,987,350	8.6328	2.330	2.330	2.344	2.317	2.358	29,062,427	2.3394	0.00%
2005-11-24	8.600	8.550	8.600	8.550	8.700	14,128,500	122,182,822	8.6480	2.330	2.317	2.330	2.317	2.358	52,137,451	2.3435	0.58%
2005-11-23	8.550	8.550	8.600	8.450	8.650	21,267,500	182,140,650	8.5643	2.317	2.317	2.330	2.290	2.344	78,482,022	2.3208	1.79%
2005-11-22	8.400	8.350	8.400	8.350	8.450	11,030,400	92,618,580	8.3967	2.276	2.263	2.276	2.263	2.290	40,704,742	2.2754	0.00%
2005-11-21	8.400	8.350	8.400	8.300	8.500	18,538,850	155,011,909	8.3615	2.276	2.263	2.276	2.249	2.303	68,412,668	2.2658	1.82%
2005-11-18	8.250	8.250	8.300	8.250	8.450	23,011,000	192,738,475	8.3759	2.236	2.236	2.249	2.236	2.290	84,915,942	2.2698	0.61%
2005-11-17	8.200	8.150	8.200	8.050	8.200	15,468,062	125,632,839	8.1221	2.222	2.209	2.222	2.181	2.222	57,080,746	2.2010	2.50%
2005-11-16	8.000	8.000	8.050	7.950	8.150	30,576,389	245,630,366	8.0333	2.168	2.168	2.181	2.154	2.209	112,833,987	2.1769	-1.84%
2005-11-15	8.150	8.150	8.200	8.050	8.300	22,468,653	183,107,179	8.1495	2.209	2.209	2.222	2.181	2.249	82,914,556	2.2084	0.00%
2005-11-14	8.150	8.150	8.200	8.050	8.250	27,543,830	223,779,615	8.1245	2.209	2.209	2.222	2.181	2.236	101,643,139	2.2016	-1.21%
2005-11-11	8.250	8.200	8.250	8.200	8.500	22,932,000	190,641,325	8.3133	2.236	2.222	2.236	2.222	2.303	84,624,414	2.2528	-2.94%
2005-11-10	8.500	8.450	8.500	8.400	8.600	13,644,500	115,805,525	8.4873	2.303	2.290	2.303	2.276	2.330	50,351,379	2.2999	0.00%
2005-11-09	8.500	8.450	8.500	8.450	8.700	10,041,500	85,858,950	8.5504	2.303	2.290	2.303	2.290	2.358	37,055,471	2.3170	-0.58%
2005-11-08	8.550	8.600	8.650	8.500	8.700	7,075,333	60,802,897	8.5936	2.317	2.330	2.344	2.303	2.358	26,109,624	2.3288	-1.16%
2005-11-07	8.650	8.650	8.700	8.600	8.800	16,019,400	138,886,775	8.6699	2.344	2.344	2.358	2.330	2.385	59,115,312	2.3494	-1.70%
2005-11-04	8.800	8.800	8.850	8.750	8.850	9,373,500	82,586,790	8.8107	2.385	2.385	2.398	2.371	2.398	34,590,395	2.3876	0.00%
2005-11-03	8.800	8.750	8.800	8.750	8.850	6,604,000	57,922,675	8.7708	2.385	2.371	2.385	2.371	2.398	24,370,296	2.3768	0.00%
2005-11-02	8.800	8.700	8.800	8.650	8.800	19,160,989	166,801,773	8.7053	2.385	2.358	2.385	2.344	2.385	70,708,506	2.3590	1.15%
2005-11-01	8.700	8.650	8.700	8.550	8.700	16,993,000	146,755,275	8.6362	2.358	2.344	2.358	2.317	2.358	62,708,122	2.3403	2.35%
2005-10-31	8.500	8.500	8.550	8.300	8.550	17,875,048	151,674,393	8.4853	2.303	2.303	2.317	2.249	2.317	65,963,085	2.2994	0.00%
2005-10-28	8.500	8.450	8.500	8.350	8.550	27,534,000	233,126,405	8.4669	2.303	2.290	2.303	2.263	2.317	101,606,864	2.2944	-1.73%
2005-10-27	8.650	8.600	8.650	8.550	8.700	19,823,000	170,511,635	8.6017	2.344	2.330	2.344	2.317	2.358	73,151,481	2.3309	1.17%
2005-10-26	8.550	8.550	8.600	8.550	8.850	21,335,800	185,145,354	8.6777	2.317	2.317	2.330	2.317	2.398	78,734,064	2.3515	-3.39%
2005-10-25	8.850	8.850	8.900	8.800	8.900	18,854,500	166,978,300	8.8562	2.398	2.398	2.412	2.385	2.412	69,577,490	2.3999	0.00%
2005-10-24	8.850	8.800	8.850	8.750	8.900	21,835,000	193,088,000	8.8431	2.398	2.385	2.398	2.371	2.412	80,576,229	2.3963	-1.12%
2005-10-21	8.950	8.800	8.850	8.700	9.000	67,244,967	594,838,935	8.8459	2.425	2.385	2.398	2.358	2.439	248,149,569	2.3971	2.87%
2005-10-20	8.700	8.700	8.750	8.600	8.800	32,206,344	280,233,773	8.7012	2.358	2.358	2.371	2.330	2.385	118,848,900	2.3579	1.75%
2005-10-19	8.550	8.550	8.600	8.550	8.650	19,422,000	167,163,580	8.6069	2.317	2.317	2.330	2.317	2.344	71,671,697	2.3324	-1.72%
2005-10-18	8.700	8.650	8.700	8.600	8.750	19,067,000	165,717,875	8.6913	2.358	2.344	2.358	2.330	2.371	70,361,665	2.3552	1.16%
2005-10-17	8.600	8.550	8.600	8.550	8.750	15,268,000	131,572,000	8.6175	2.330	2.317	2.330	2.317	2.371	56,342,471	2.3352	-0.58%
2005-10-14	8.650	8.600	8.650	8.550	8.800	18,044,800	156,183,405	8.6553	2.344	2.330	2.344	2.317	2.385	66,589,509	2.3455	-1.70%
2005-10-13	8.800	8.800	8.850	8.650	8.950	7,943,800	70,209,603	8.8383	2.385	2.385	2.398	2.344	2.425	29,314,470	2.3950	0.00%
2005-10-12	8.800	8.800	8.850	8.750	9.050	30,653,600	272,480,915	8.8890	2.385	2.385	2.398	2.371	2.452	113,118,914	2.4088	0.00%
2005-10-10	8.800	8.800	8.850	8.750	8.850	2,144,500	18,827,225	8.7793	2.385	2.385	2.398	2.371	2.398	7,913,704	2.3791	0.57%
2005-10-07	8.750	8.700	8.800	8.700	8.900	10,081,360	88,358,303	8.7645	2.371	2.358	2.385	2.358	2.412	37,202,563	2.3751	0.57%
2005-10-06	8.700	8.750	8.800	8.700	8.950	19,410,000	171,631,615	8.8424	2.358	2.371	2.385	2.358	2.425	71,627,415	2.3962	-2.79%
2005-10-05	8.950	8.850	8.900	8.850	9.100	23,814,111	213,459,782	8.9636	2.425	2.398	2.412	2.398	2.466	87,879,608	2.4290	-1.65%
2005-10-04	9.100	9.100	9.150	9.000	9.200	17,681,750	161,562,500	9.1372	2.466	2.466	2.480	2.439	2.493	65,249,770	2.4761	1.11%
2005-10-03	9.000	9.000	9.050	9.000	9.100	8,402,000	76,167,275	9.0654	2.439	2.439	2.452	2.439	2.466	31,005,334	2.4566	-1.10%
2005-09-30	9.100	9.050	9.150	9.050	9.200	27,710,800	252,790,085	9.1224	2.466	2.452	2.480	2.452	2.493	102,259,297	2.4720	-0.55%
2005-09-29	9.150	9.100	9.150	8.950	9.200	67,365,800	610,601,168	9.0640	2.480	2.466	2.480	2.425	2.493	248,595,471	2.4562	2.81%
2005-09-28	8.900	8.850	8.900	8.750	8.950	30,040,000	266,172,465	8.8606	2.412	2.398	2.412	2.371	2.425	110,854,587	2.4011	1.71%
2005-09-27	8.750	8.700	8.750	8.450	8.750	28,747,900	246,738,665	8.5828	2.371	2.358	2.371	2.290	2.371	106,086,437	2.3258	2.34%
2005-09-26	8.550	8.500	8.550	8.500	8.550	9,433,800	80,301,661	8.5121	2.317	2.303	2.317	2.303	2.317	34,812,916	2.3067	0.00%
2005-09-23	8.550	8.500	8.550	8.450	8.650	21,271,000	181,012,432	8.5098	2.317	2.303	2.317	2.290	2.344	78,494,937	2.3060	0.59%
2005-09-22	8.500	8.500	8.550	8.400	8.550	10,071,500	85,419,125	8.4813	2.303	2.303	2.317	2.276	2.317	37,166,178	2.2983	0.00%
2005-09-21	8.500	8.450	8.500	8.400	8.550	9,873,900	83,585,988	8.4653	2.303	2.290	2.303	2.276	2.317	36,436,988	2.2940	0.00%
2005-09-20	8.500	8.500	8.550	8.350	8.600	27,294,607	232,443,592	8.5161	2.303	2.303	2.317	2.263	2.330	100,723,448	2.3077	1.80%
2005-09-16	8.350	8.300	8.350	8.200	8.450	28,551,500	236,859,125	8.2959	2.263	2.249	2.263	2.222	2.290	105,361,676	2.2481	-1.76%
2005-09-15	8.500	8.450	8.500	8.400	8.600	21,717,000	184,020,625	8.4736	2.303	2.290	2.303	2.276	2.330	80,140,781	2.2962	-1.16%
2005-09-14	8.600	8.550	8.600	8.550	8.700	11,703,000	100,492,850	8.5869	2.330	2.317	2.330	2.317	2.358	43,186,792	2.3269	0.00%
2005-09-13	8.600	8.550	8.600	8.550	8.850	17,927,400	156,619,431	8.7363	2.330	2.317	2.330	2.317	2.398	66,156,276	2.3674	-2.27%
2005-09-12	8.800	8.800	8.850	8.800	9.100	23,445,500	210,150,882	8.9634	2.385	2.385	2.398	2.385	2.466	86,519,348	2.4289	-2.22%
2005-09-09	9.000	9.000	9.050	8.850	9.050	26,674,000	239,319,475	8.9720	2.439	2.439	2.452	2.398	2.452	98,433,264	2.4313	1.69%
2005-09-08	8.850	8.800	8.850	8.800	8.950	10,185,207	90,222,385	8.8582	2.398	2.385	2.398	2.385	2.425	37,585,783	2.4004	-0.56%
2005-09-07	8.900	8.900	8.950	8.900	9.100	19,982,000	179,684,053	8.9923	2.412	2.412	2.425	2.412	2.466	73,738,228	2.4368	-1.66%
2005-09-06	9.050	9.000	9.050	8.900	9.100	52,288,500	469,344,429	8.9761	2.452	2.439	2.452	2.412	2.466	192,956,727	2.4324	2.26%
2005-09-05	8.850	8.850	8.900	8.800	8.900	47,793,500	423,211,757	8.8550	2.398	2.398	2.412	2.385	2.412	176,369,131	2.3996	0.00%
2005-09-02	8.850	8.800	8.850	8.750	9.000	41,827,000	370,979,175	8.8694	2.398	2.385	2.398	2.371	2.439	154,351,358	2.4035	-1.12%
2005-09-01	8.950	8.900	8.950	8.700	9.000	38,476,500	340,682,675	8.8543	2.425	2.412	2.425	2.358	2.439	141,987,234	2.3994	3.47%
2005-08-31	8.650	8.600	8.650	8.500	8.700	23,007,480	198,188,767	8.6141	2.344	2.330	2.344	2.303	2.358	84,902,952	2.3343	0.00%
2005-08-30	8.650	8.650	8.700	8.600	8.750	17,171,000	148,944,887	8.6742	2.344	2.344	2.358	2.330	2.371	63,364,984	2.3506	0.00%
2005-08-29	8.650	8.600	8.700	8.600	8.800	11,851,720	102,904,608	8.6827	2.344	2.330	2.358	2.330	2.385	43,735,603	2.3529	-1.70%
2005-08-26	8.800	8.750	8.800	8.650	8.800	12,257,000	107,180,095	8.7444	2.385	2.371	2.385	2.344	2.385	45,231,181	2.3696	1.73%
2005-08-25	8.650	8.650	8.700	8.600	8.700	13,915,200	120,357,890	8.6494	2.344	2.344	2.358	2.330	2.358	51,350,325	2.3439	-0.57%
2005-08-24	8.700	8.700	8.750	8.700	8.900	12,967,500	113,806,620	8.7763	2.358	2.358	2.371	2.358	2.412	47,853,091	2.3783	-2.25%
2005-08-23	8.900	8.850	8.900	8.800	9.050	29,074,000	259,563,800	8.9277	2.412	2.398	2.412	2.385	2.452	107,289,822	2.4193	0.00%
2005-08-22	8.900	8.900	8.950	8.750	9.000	16,765,700	148,347,862	8.8483	2.412	2.412	2.425	2.371	2.439	61,869,333	2.3978	1.14%
2005-08-19	8.800	8.750	8.800	8.550	8.900	30,550,500	267,586,110	8.7588	2.385	2.371	2.385	2.317	2.412	112,738,451	2.3735	2.33%
2005-08-18	8.600	8.600	8.650	8.450	9.000	62,838,500	545,371,809	8.6789	2.330	2.330	2.344	2.290	2.439	231,888,681	2.3519	-5.49%
2005-08-17	9.100	9.050	9.100	8.950	9.150	34,067,407	307,955,866	9.0396	2.466	2.452	2.466	2.425	2.480	125,716,656	2.4496	-1.09%
2005-08-16	9.200	9.150	9.200	9.100	9.250	20,269,500	185,918,774	9.1723	2.493	2.480	2.493	2.466	2.507	74,799,169	2.4856	0.00%
2005-08-15	9.200	9.150	9.200	9.000	9.200	19,951,300	182,393,250	9.1419	2.493	2.480	2.493	2.439	2.493	73,624,937	2.4773	2.22%
2005-08-12	9.000	8.950	9.000	8.950	9.300	28,263,977	257,351,188	9.1053	2.439	2.425	2.439	2.425	2.520	104,300,649	2.4674	-1.64%
2005-08-11	9.150	9.150	9.200	9.150	9.250	25,978,500	238,557,480	9.1829	2.480	2.480	2.493	2.480	2.507	95,866,707	2.4884	-1.08%
2005-08-10	9.250	9.200	9.250	9.100	9.300	31,517,000	290,079,524	9.2039	2.507	2.493	2.507	2.466	2.520	116,305,061	2.4941	0.54%
2005-08-09	9.200	9.150	9.200	8.950	9.200	35,217,000	320,052,975	9.0880	2.493	2.480	2.493	2.425	2.493	129,958,921	2.4627	2.22%
2005-08-08	9.000	8.950	9.000	8.800	9.000	28,831,500	256,782,300	8.9063	2.439	2.425	2.439	2.385	2.439	106,394,941	2.4135	-0.55%
2005-08-05	9.050	9.000	9.050	8.800	9.150	75,439,000	678,656,890	8.9961	2.452	2.439	2.452	2.385	2.480	278,387,456	2.4378	2.26%
2005-08-04	8.850	8.800	8.850	8.700	8.950	32,531,000	286,771,675	8.8153	2.398	2.385	2.398	2.358	2.425	120,046,956	2.3888	0.00%
2005-08-03	8.850	8.850	8.900	8.450	8.850	63,961,000	553,895,535	8.6599	2.398	2.398	2.412	2.290	2.398	236,030,967	2.3467	2.91%
2005-08-02	8.600	8.600	8.650	8.450	8.700	69,028,500	594,070,416	8.6062	2.330	2.330	2.344	2.290	2.358	254,731,220	2.3321	1.78%
2005-08-01	8.450	8.450	8.500	8.200	8.500	54,614,111	458,674,285	8.3985	2.290	2.290	2.303	2.222	2.303	201,538,772	2.2759	2.42%
2005-07-29	8.250	8.250	8.300	8.150	8.300	65,236,000	538,393,349	8.2530	2.236	2.236	2.249	2.209	2.249	240,736,013	2.2364	1.23%
2005-07-28	8.150	8.100	8.150	7.950	8.200	69,024,500	557,665,642	8.0792	2.209	2.195	2.209	2.154	2.222	254,716,459	2.1894	3.16%
2005-07-27	7.900	7.850	7.900	7.750	7.900	23,085,500	181,077,635	7.8438	2.141	2.127	2.141	2.100	2.141	85,190,864	2.1256	0.64%
2005-07-26	7.850	7.800	7.850	7.750	7.850	12,809,500	99,803,700	7.7914	2.127	2.114	2.127	2.100	2.127	47,270,034	2.1114	0.00%
2005-07-25	7.850	7.850	7.900	7.800	7.950	11,572,000	90,955,525	7.8600	2.127	2.127	2.141	2.114	2.154	42,703,372	2.1299	-0.63%
2005-07-22	7.900	7.900	7.950	7.750	8.050	55,833,771	442,096,091	7.9181	2.141	2.141	2.154	2.100	2.181	206,039,601	2.1457	-1.25%
2005-07-21	8.000	8.000	8.050	7.750	8.050	95,459,500	751,377,865	7.8712	2.168	2.168	2.181	2.100	2.181	352,267,758	2.1330	3.23%
2005-07-20	7.750	7.700	7.750	7.550	7.750	54,814,500	420,393,275	7.6694	2.100	2.087	2.100	2.046	2.100	202,278,254	2.0783	1.97%
2005-07-19	7.600	7.550	7.600	7.550	7.650	23,995,000	182,883,175	7.6217	2.059	2.046	2.059	2.046	2.073	88,547,131	2.0654	-1.94%
2005-07-18	7.750	7.700	7.750	7.450	7.750	60,939,500	467,898,450	7.6781	2.100	2.087	2.100	2.019	2.100	224,880,929	2.0806	4.03%
2005-07-15	7.450	7.450	7.500	7.400	7.500	20,062,500	149,541,720	7.4538	2.019	2.019	2.032	2.005	2.032	74,035,291	2.0199	0.68%
2005-07-14	7.400	7.350	7.400	7.350	7.450	14,025,500	103,735,975	7.3962	2.005	1.992	2.005	1.992	2.019	51,757,357	2.0043	0.00%
2005-07-13	7.400	7.350	7.400	7.300	7.400	14,876,500	109,156,373	7.3375	2.005	1.992	2.005	1.978	2.005	54,897,745	1.9884	1.37%
2005-07-12	7.300	7.300	7.350	7.300	7.400	16,451,500	120,751,614	7.3399	1.978	1.978	1.992	1.978	2.005	60,709,861	1.9890	-1.35%
2005-07-11	7.400	7.400	7.450	7.400	7.450	7,501,000	55,705,575	7.4264	2.005	2.005	2.019	2.005	2.019	27,680,435	2.0125	0.00%
2005-07-08	7.400	7.400	7.450	7.400	7.500	8,624,040	64,148,940	7.4384	2.005	2.005	2.019	2.005	2.032	31,824,713	2.0157	-1.33%
2005-07-07	7.500	7.500	7.550	7.350	7.550	65,904,400	489,676,990	7.4301	2.032	2.032	2.046	1.992	2.046	243,202,565	2.0135	1.35%
2005-07-06	7.400	7.450	7.500	7.350	7.500	33,639,500	249,103,000	7.4051	2.005	2.019	2.032	1.992	2.032	124,137,579	2.0067	-0.67%
2005-07-05	7.450	7.400	7.450	7.400	7.500	33,215,500	247,909,975	7.4637	2.019	2.005	2.019	2.005	2.032	122,572,921	2.0226	-0.67%
2005-07-04	7.500	7.500	7.550	7.400	7.550	35,309,000	264,334,261	7.4863	2.032	2.032	2.046	2.005	2.046	130,298,422	2.0287	0.00%
2005-06-30	7.500	7.500	7.550	7.450	7.550	60,568,900	454,075,460	7.4968	2.032	2.032	2.046	2.019	2.046	223,513,329	2.0315	0.00%
2005-06-29	7.500	7.450	7.500	7.350	7.500	42,859,500	319,098,100	7.4452	2.032	2.019	2.032	1.992	2.032	158,161,524	2.0175	0.00%
2005-06-28	7.500	7.450	7.500	7.450	7.500	29,407,000	219,692,379	7.4708	2.032	2.019	2.032	2.019	2.032	108,518,670	2.0245	0.67%
2005-06-27	7.450	7.450	7.500	7.450	7.550	13,376,000	100,186,150	7.4900	2.019	2.019	2.032	2.019	2.046	49,360,551	2.0297	-1.32%
2005-06-24	7.550	7.500	7.550	7.450	7.550	20,562,000	154,286,778	7.5035	2.046	2.032	2.046	2.019	2.046	75,878,562	2.0333	0.00%
2005-06-23	7.550	7.500	7.550	7.500	7.650	49,014,000	368,766,413	7.5237	2.046	2.032	2.046	2.032	2.073	180,873,060	2.0388	-0.66%
2005-06-22	7.600	7.500	7.600	7.450	7.600	64,315,500	483,036,075	7.5104	2.059	2.032	2.059	2.019	2.059	237,339,154	2.0352	1.33%
2005-06-21	7.500	7.450	7.500	7.450	7.550	35,314,500	264,826,444	7.4991	2.032	2.019	2.032	2.019	2.046	130,318,719	2.0321	0.00%
2005-06-20	7.500	7.500	7.550	7.450	7.550	44,548,000	334,094,468	7.4997	2.032	2.032	2.046	2.019	2.046	164,392,481	2.0323	0.00%
2005-06-17	7.500	7.450	7.500	7.450	7.550	43,983,400	329,378,370	7.4887	2.032	2.019	2.032	2.019	2.046	162,308,976	2.0293	0.00%
2005-06-16	7.500	7.500	7.550	7.300	7.550	148,137,500	1,100,273,300	7.4274	2.032	2.032	2.046	1.978	2.046	546,661,830	2.0127	2.74%
2005-06-15	7.300	7.250	7.300	7.250	7.700	322,181,000	2,430,063,780	7.5425	1.978	1.965	1.978	1.965	2.087	1,188,922,826	2.0439

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.