China Shenhua Energy Company Limited: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-16	0	42.54	42.52	42.54	42.36	43.42	8,532,486	365,478,779	42.834	42.54	42.52	42.54	42.36	43.42	8,532,486	42.834	-1.25%
2026-10-15	0	43.08	43.06	43.08	42.66	44.24	16,091,614	692,173,291	43.015	43.08	43.06	43.08	42.66	44.24	16,091,614	43.015	-1.91%
2026-10-14	0	43.92	43.90	43.92	43.76	44.64	12,463,338	548,657,826	44.022	43.92	43.90	43.92	43.76	44.64	12,463,338	44.022	0.09%
2026-10-13	0	43.88	43.86	43.88	43.74	44.66	14,492,892	638,890,150	44.083	43.88	43.86	43.88	43.74	44.66	14,492,892	44.083	-0.27%
2026-10-12	0	44.00	44.00	44.02	43.64	44.74	12,197,001	537,471,627	44.066	44.00	44.00	44.02	43.64	44.74	12,197,001	44.066	-0.50%
2026-10-09	0	44.22	44.10	44.22	43.48	44.30	12,651,657	556,628,878	43.997	44.22	44.10	44.22	43.48	44.30	12,651,657	43.997	1.84%
2026-10-08	0	43.42	43.38	43.42	42.08	43.90	16,083,231	698,493,705	43.430	43.42	43.38	43.42	42.08	43.90	16,083,231	43.430	0.42%
2026-10-07	0	43.24	43.22	43.24	43.20	43.58	5,267,277	228,409,385	43.364	43.24	43.22	43.24	43.20	43.58	5,267,277	43.364	0.14%
2026-10-06	0	43.18	43.16	43.18	43.08	43.98	6,895,428	298,559,340	43.298	43.18	43.16	43.18	43.08	43.98	6,895,428	43.298	-0.74%
2026-10-05	0	43.50	43.48	43.50	43.26	43.90	2,806,772	121,851,625	43.413	43.50	43.48	43.50	43.26	43.90	2,806,772	43.413	0.23%
2026-10-02	0	43.40	43.38	43.40	43.00	44.34	5,745,392	249,945,943	43.504	43.40	43.38	43.40	43.00	44.34	5,745,392	43.504	-2.16%
2026-09-30	0	44.36	44.36	44.38	43.86	44.72	10,505,985	466,020,749	44.358	44.36	44.36	44.38	43.86	44.72	10,505,985	44.358	-0.18%
2026-09-29	0	44.44	44.42	44.44	44.18	45.48	10,918,034	486,290,990	44.540	44.44	44.42	44.44	44.18	45.48	10,918,034	44.540	-1.42%
2026-09-28	0	45.08	45.06	45.08	43.76	45.12	11,597,897	520,395,546	44.870	45.08	45.06	45.08	43.76	45.12	11,597,897	44.870	3.02%
2026-09-25	0	43.76	43.76	43.80	43.38	44.50	5,096,892	222,644,349	43.682	43.76	43.76	43.80	43.38	44.50	5,096,892	43.682	-2.02%
2026-09-24	0	44.66	44.64	44.66	44.46	45.28	5,333,911	238,614,426	44.735	44.66	44.64	44.66	44.46	45.28	5,333,911	44.735	-0.04%
2026-09-23	0	44.68	44.68	44.70	44.60	45.50	9,104,192	409,664,084	44.997	44.68	44.68	44.70	44.60	45.50	9,104,192	44.997	-1.50%
2026-09-22	0	45.36	45.28	45.36	44.18	45.36	10,689,470	481,416,116	45.036	45.36	45.28	45.36	44.18	45.36	10,689,470	45.036	0.58%
2026-09-21	0	45.10	45.08	45.10	43.96	45.10	6,631,596	296,996,119	44.785	45.10	45.08	45.10	43.96	45.10	6,631,596	44.785	1.44%
2026-09-18	0	44.46	44.44	44.46	44.28	45.82	14,766,478	656,807,698	44.480	44.46	44.44	44.46	44.28	45.82	14,766,478	44.480	-0.58%
2026-09-17	0	44.72	44.70	44.72	44.48	45.46	8,327,070	372,662,897	44.753	44.72	44.70	44.72	44.48	45.46	8,327,070	44.753	-1.15%
2026-09-16	0	45.24	45.24	45.26	44.78	45.82	8,376,369	378,409,845	45.176	45.24	45.24	45.26	44.78	45.82	8,376,369	45.176	-0.53%
2026-09-15	0	45.48	45.46	45.48	45.10	45.76	6,222,293	282,151,679	45.345	45.48	45.46	45.48	45.10	45.76	6,222,293	45.345	0.09%
2026-09-14	0	45.44	45.42	45.44	44.88	46.62	10,092,848	458,435,248	45.422	45.44	45.42	45.44	44.88	46.62	10,092,848	45.422	-1.47%
2026-09-11	0	46.12	46.10	46.12	45.82	46.62	14,739,737	681,097,329	46.208	46.12	46.10	46.12	45.82	46.62	14,739,737	46.208	-0.77%
2026-09-10	0	46.48	46.46	46.48	46.22	47.08	11,201,043	520,988,904	46.513	46.48	46.46	46.48	46.22	47.08	11,201,043	46.513	-0.81%
2026-09-09	0	46.86	46.86	46.88	45.40	46.96	10,442,008	486,367,958	46.578	46.86	46.86	46.88	45.40	46.96	10,442,008	46.578	2.72%
2026-09-08	0	45.62	45.60	45.62	44.10	45.72	8,116,472	367,881,932	45.325	45.62	45.60	45.62	44.10	45.72	8,116,472	45.325	2.15%
2026-09-07	0	44.66	44.64	44.66	44.20	45.74	15,978,135	713,770,692	44.672	44.66	44.64	44.66	44.20	45.74	15,978,135	44.672	-2.36%
2026-09-04	0	45.74	45.74	45.80	44.94	45.94	11,017,655	502,530,465	45.611	45.74	45.74	45.80	44.94	45.94	11,017,655	45.611	2.14%
2026-09-03	0	44.78	44.76	44.78	44.60	46.22	7,334,162	330,848,189	45.111	44.78	44.76	44.78	44.60	46.22	7,334,162	45.111	-1.67%
2026-09-02	0	45.54	45.54	45.56	44.82	46.68	7,647,548	347,565,898	45.448	45.54	45.54	45.56	44.82	46.68	7,647,548	45.448	-1.43%
2026-09-01	0	46.20	46.20	46.22	45.84	47.02	12,187,443	567,667,708	46.578	46.20	46.20	46.22	45.84	47.02	12,187,443	46.578	-0.35%
2026-08-31	0	46.36	46.34	46.36	45.76	46.46	14,086,798	651,093,237	46.220	46.36	46.34	46.36	45.76	46.46	14,086,798	46.220	1.18%
2026-08-28	0	45.82	45.80	45.82	45.30	46.08	7,205,439	330,147,501	45.819	45.82	45.80	45.82	45.30	46.08	7,205,439	45.819	0.22%
2026-08-27	0	45.72	45.70	45.72	44.92	45.76	8,182,449	371,166,698	45.361	45.72	45.70	45.72	44.92	45.76	8,182,449	45.361	1.55%
2026-08-26	0	45.02	45.00	45.02	44.78	45.68	10,979,912	495,464,269	45.125	45.02	45.00	45.02	44.78	45.68	10,979,912	45.125	-0.44%
2026-08-25	0	45.22	45.22	45.28	45.10	46.14	8,526,191	388,058,499	45.514	45.22	45.22	45.28	45.10	46.14	8,526,191	45.514	-0.92%
2026-08-24	0	45.64	45.62	45.64	44.62	45.78	8,874,670	403,974,432	45.520	45.64	45.62	45.64	44.62	45.78	8,874,670	45.520	1.38%
2026-08-21	0	45.02	44.98	45.02	44.60	45.02	7,080,139	317,655,109	44.866	45.02	44.98	45.02	44.60	45.02	7,080,139	44.866	1.31%
2026-08-20	0	44.44	44.44	44.46	43.96	44.72	9,136,546	405,913,188	44.427	44.44	44.44	44.46	43.96	44.72	9,136,546	44.427	0.36%
2026-08-19	0	44.28	44.26	44.28	43.52	44.40	11,260,542	497,549,577	44.185	44.28	44.26	44.28	43.52	44.40	11,260,542	44.185	1.47%
2026-08-18	0	43.64	43.64	43.66	42.98	44.08	5,092,401	222,524,764	43.697	43.64	43.64	43.66	42.98	44.08	5,092,401	43.697	0.88%
2026-08-17	0	43.26	43.24	43.26	43.04	43.66	2,958,090	128,437,546	43.419	43.26	43.24	43.26	43.04	43.66	2,958,090	43.419	0.51%
2026-08-14	0	43.04	42.98	43.04	42.26	43.22	3,832,025	164,322,618	42.881	43.04	42.98	43.04	42.26	43.22	3,832,025	42.881	0.75%
2026-08-13	0	42.72	42.70	42.72	42.66	43.20	4,690,239	200,783,293	42.809	42.72	42.70	42.72	42.66	43.20	4,690,239	42.809	-0.65%
2026-08-12	0	43.00	42.98	43.00	42.84	44.14	5,657,651	244,134,520	43.151	43.00	42.98	43.00	42.84	44.14	5,657,651	43.151	-2.01%
2026-08-11	0	43.88	43.86	43.88	43.84	45.00	7,853,352	347,172,130	44.207	43.88	43.86	43.88	43.84	45.00	7,853,352	44.207	-0.68%
2026-08-10	0	44.18	44.16	44.18	42.58	44.30	9,201,471	404,891,365	44.003	44.18	44.16	44.18	42.58	44.30	9,201,471	44.003	2.79%
2026-08-07	0	42.98	42.94	42.98	42.02	43.20	8,242,857	353,689,088	42.909	42.98	42.94	42.98	42.02	43.20	8,242,857	42.909	0.33%
2026-08-06	0	42.84	42.80	42.84	41.64	43.24	13,672,461	581,670,027	42.543	42.84	42.80	42.84	41.64	43.24	13,672,461	42.543	1.66%
2026-08-05	0	42.14	42.12	42.14	41.60	42.34	5,834,385	245,446,461	42.069	42.14	42.12	42.14	41.60	42.34	5,834,385	42.069	-0.09%
2026-08-04	0	42.18	42.16	42.18	41.92	42.68	8,982,401	378,117,710	42.095	42.18	42.16	42.18	41.92	42.68	8,982,401	42.095	-1.08%
2026-08-03	0	42.64	42.62	42.64	42.58	43.54	8,685,819	371,977,862	42.826	42.64	42.62	42.64	42.58	43.54	8,685,819	42.826	-1.89%
2026-07-31	0	43.46	43.38	43.46	42.80	43.72	11,499,864	497,707,577	43.279	43.46	43.38	43.46	42.80	43.72	11,499,864	43.279	-0.59%
2026-07-30	0	43.72	43.70	43.72	43.02	43.80	9,414,348	410,424,645	43.596	43.72	43.70	43.72	43.02	43.80	9,414,348	43.596	0.55%
2026-07-29	0	43.48	43.40	43.48	42.74	43.48	15,325,321	661,839,164	43.186	43.48	43.40	43.48	42.74	43.48	15,325,321	43.186	1.40%
2026-07-28	0	42.88	42.86	42.88	42.44	43.36	7,920,254	339,276,492	42.837	42.88	42.86	42.88	42.44	43.36	7,920,254	42.837	-0.42%
2026-07-27	0	43.06	43.04	43.06	42.42	43.32	8,011,339	344,061,942	42.947	43.06	43.04	43.06	42.42	43.32	8,011,339	42.947	-0.92%
2026-07-24	0	43.46	43.44	43.46	43.38	44.40	9,210,982	401,808,796	43.623	43.46	43.44	43.46	43.38	44.40	9,210,982	43.623	-1.67%
2026-07-23	0	44.20	44.18	44.20	43.66	44.66	13,330,376	586,797,580	44.020	44.20	44.18	44.20	43.66	44.66	13,330,376	44.020	0.05%
2026-07-22	0	44.18	44.14	44.18	42.70	44.26	14,676,326	642,736,564	43.794	44.18	44.14	44.18	42.70	44.26	14,676,326	43.794	2.41%
2026-07-21	0	43.14	43.12	43.14	42.62	43.72	10,531,665	454,394,551	43.146	43.14	43.12	43.14	42.62	43.72	10,531,665	43.146	-1.06%
2026-07-20	0	43.60	43.50	43.60	42.32	43.66	11,166,601	483,013,474	43.255	43.60	43.50	43.60	42.32	43.66	11,166,601	43.255	2.83%
2026-07-17	0	42.40	42.36	42.40	41.54	42.50	13,003,969	547,347,699	42.091	42.40	42.36	42.40	41.54	42.50	13,003,969	42.091	1.24%
2026-07-16	0	41.88	41.86	41.88	41.46	43.26	13,435,512	563,131,968	41.914	41.88	41.86	41.88	41.46	43.26	13,435,512	41.914	-2.42%
2026-07-15	0	42.92	42.90	42.92	41.62	42.92	12,035,425	513,542,990	42.669	42.92	42.90	42.92	41.62	42.92	12,035,425	42.669	1.47%
2026-07-14	0	42.30	42.28	42.30	41.52	42.48	11,651,197	490,886,270	42.132	42.30	42.28	42.30	41.52	42.48	11,651,197	42.132	1.83%
2026-07-13	0	41.54	41.52	41.54	40.52	41.84	10,682,316	442,116,400	41.388	41.54	41.52	41.54	40.52	41.84	10,682,316	41.388	1.66%
2026-07-10	0	40.86	40.84	40.86	40.46	41.42	9,385,814	382,436,624	40.746	40.86	40.84	40.86	40.46	41.42	9,385,814	40.746	-0.68%
2026-07-09	0	41.14	41.12	41.14	40.82	41.64	14,046,969	579,255,213	41.237	41.14	41.12	41.14	40.82	41.64	14,046,969	41.237	-0.68%
2026-07-08	0	41.42	41.40	41.42	40.56	41.54	15,926,810	656,749,661	41.235	41.42	41.40	41.42	40.56	41.54	15,926,810	41.235	2.17%
2026-07-07	0	40.54	40.52	40.54	39.96	40.96	10,661,908	429,868,929	40.318	40.54	40.52	40.54	39.96	40.96	10,661,908	40.318	-1.17%
2026-07-06	0	41.02	41.02	41.04	39.54	41.10	13,464,197	547,839,918	40.689	41.02	41.02	41.04	39.54	41.10	13,464,197	40.689	2.55%
2026-07-03	0	40.00	40.00	40.02	39.62	40.50	13,023,598	520,769,248	39.987	40.00	40.00	40.02	39.62	40.50	13,023,598	39.987	1.01%
2026-07-02	0	39.60	39.60	39.62	39.16	40.40	16,452,660	651,261,485	39.584	39.60	39.60	39.62	39.16	40.40	16,452,660	39.584	1.71%
2026-06-30	0	40.12	40.12	40.14	39.74	41.48	25,661,296	1,032,018,096	40.217	38.93	38.93	38.95	38.57	40.25	26,442,306	39.029	-2.38%
2026-06-29	0	41.10	41.08	41.10	40.18	41.48	16,064,016	660,528,031	41.118	39.89	39.87	39.89	38.99	40.25	16,552,930	39.904	1.18%
2026-06-26	0	40.62	40.60	40.62	40.00	41.04	13,822,606	560,083,725	40.519	39.42	39.40	39.42	38.82	39.83	14,243,302	39.323	0.10%
2026-06-25	0	40.58	40.58	40.64	40.44	41.76	17,002,934	692,314,598	40.717	39.38	39.38	39.44	39.25	40.53	17,520,424	39.515	-3.15%
2026-06-24	0	41.90	41.90	41.92	41.26	42.18	11,563,654	483,126,379	41.780	40.66	40.66	40.68	40.04	40.93	11,915,598	40.546	-0.38%
2026-06-23	0	42.06	42.04	42.06	41.92	43.14	14,552,856	616,702,389	42.377	40.82	40.80	40.82	40.68	41.87	14,995,777	41.125	-1.22%
2026-06-22	0	42.58	42.52	42.58	41.54	43.28	16,485,932	699,389,355	42.423	41.32	41.26	41.32	40.31	42.00	16,987,687	41.170	0.57%
2026-06-18	0	42.34	42.34	42.36	42.12	43.94	20,453,613	870,715,835	42.570	41.09	41.09	41.11	40.88	42.64	21,076,126	41.313	-1.76%
2026-06-17	0	43.10	43.04	43.10	42.78	43.54	11,411,015	491,676,258	43.088	41.83	41.77	41.83	41.52	42.25	11,758,313	41.815	-0.23%
2026-06-16	0	43.20	43.20	43.22	42.96	43.90	10,090,363	438,012,385	43.409	41.92	41.92	41.94	41.69	42.60	10,397,467	42.127	0.33%
2026-06-15	0	43.06	43.04	43.06	42.90	45.16	24,406,310	1,057,743,976	43.339	41.79	41.77	41.79	41.63	43.83	25,149,124	42.059	-4.99%
2026-06-12	0	45.32	45.32	45.34	44.76	45.60	11,568,233	522,577,374	45.173	43.98	43.98	44.00	43.44	44.25	11,920,316	43.839	0.22%
2026-06-11	0	45.22	45.18	45.22	44.86	45.96	10,116,897	457,855,163	45.256	43.88	43.85	43.88	43.53	44.60	10,424,808	43.920	-0.09%
2026-06-10	0	45.26	45.24	45.26	45.18	46.16	14,186,832	645,852,820	45.525	43.92	43.90	43.92	43.85	44.80	14,618,613	44.180	-1.95%
2026-06-09	0	46.16	46.12	46.16	45.08	46.36	13,300,923	610,094,716	45.869	44.80	44.76	44.80	43.75	44.99	13,705,741	44.514	-0.77%
2026-06-08	0	46.52	46.50	46.52	45.36	47.02	27,017,706	1,252,290,852	46.351	45.15	45.13	45.15	44.02	45.63	27,839,999	44.982	0.91%
2026-06-05	0	46.10	46.10	46.12	45.90	46.74	14,719,268	680,351,142	46.222	44.74	44.74	44.76	44.54	45.36	15,167,254	44.857	-1.03%
2026-06-04	0	46.58	46.56	46.58	45.94	47.00	10,171,611	474,077,605	46.608	45.20	45.18	45.20	44.58	45.61	10,481,187	45.231	-0.47%
2026-06-03	0	46.80	46.76	46.80	45.30	47.00	12,008,449	556,454,294	46.339	45.42	45.38	45.42	43.96	45.61	12,373,930	44.970	1.30%
2026-06-02	0	46.20	46.18	46.20	45.84	47.70	15,301,834	711,286,886	46.484	44.84	44.82	44.84	44.49	46.29	15,767,551	45.111	-2.20%
2026-06-01	0	47.24	47.22	47.24	44.74	47.92	21,515,703	1,010,682,668	46.974	45.84	45.83	45.84	43.42	46.50	22,170,541	45.587	4.79%
2026-05-29	0	45.08	45.06	45.08	43.60	45.12	21,256,575	954,679,942	44.912	43.75	43.73	43.75	42.31	43.79	21,903,526	43.586	2.92%
2026-05-28	0	43.80	43.80	43.82	43.74	44.54	14,771,392	650,126,950	44.013	42.51	42.51	42.53	42.45	43.22	15,220,964	42.713	-0.73%
2026-05-27	0	44.12	44.10	44.12	43.66	44.76	14,096,234	622,298,989	44.146	42.82	42.80	42.82	42.37	43.44	14,525,258	42.843	-0.85%
2026-05-26	0	44.50	44.48	44.50	43.70	44.70	13,770,400	610,165,400	44.310	43.19	43.17	43.19	42.41	43.38	14,189,507	43.001	2.06%
2026-05-22	0	43.60	43.58	43.60	42.86	43.88	8,345,948	362,563,124	43.442	42.31	42.29	42.31	41.59	42.58	8,599,960	42.159	0.97%
2026-05-21	0	43.18	43.18	43.20	43.08	44.34	17,572,172	765,554,743	43.566	41.90	41.90	41.92	41.81	43.03	18,106,987	42.280	-3.01%
2026-05-20	0	44.52	44.46	44.52	44.26	45.18	10,605,570	473,158,521	44.614	43.21	43.15	43.21	42.95	43.85	10,928,354	43.296	-0.54%
2026-05-19	0	44.76	44.74	44.76	44.50	45.16	9,720,568	436,196,865	44.874	43.44	43.42	43.44	43.19	43.83	10,016,417	43.548	-0.36%
2026-05-18	0	44.92	44.90	44.92	43.74	45.08	11,036,340	492,497,680	44.625	43.59	43.57	43.59	42.45	43.75	11,372,235	43.307	1.03%
2026-05-15	0	44.46	44.44	44.46	43.90	45.12	9,623,171	429,614,194	44.644	43.15	43.13	43.15	42.60	43.79	9,916,055	43.325	0.23%
2026-05-14	0	44.36	44.36	44.38	44.00	44.76	11,309,861	501,125,619	44.309	43.05	43.05	43.07	42.70	43.44	11,654,080	43.000	0.14%
2026-05-13	0	44.30	44.28	44.30	44.14	45.08	8,611,066	382,391,708	44.407	42.99	42.97	42.99	42.84	43.75	8,873,147	43.095	-1.34%
2026-05-12	0	44.90	44.90	44.94	44.68	45.28	20,849,371	936,243,440	44.905	43.57	43.57	43.61	43.36	43.94	21,483,929	43.579	0.40%
2026-05-11	0	44.72	44.72	44.74	44.64	45.52	10,780,298	484,305,925	44.925	43.40	43.40	43.42	43.32	44.18	11,108,400	43.598	-0.80%
2026-05-08	0	45.08	45.06	45.08	44.94	46.20	16,478,206	745,026,838	45.213	43.75	43.73	43.75	43.61	44.84	16,979,726	43.877	-1.49%
2026-05-07	0	45.76	45.76	45.78	45.72	47.82	29,500,050	1,368,863,422	46.402	44.41	44.41	44.43	44.37	46.41	30,397,894	45.032	-4.15%
2026-05-06	0	47.74	47.74	47.80	46.56	48.24	13,999,763	661,742,064	47.268	46.33	46.33	46.39	45.18	46.82	14,425,851	45.872	-0.21%
2026-05-05	0	47.84	47.82	47.84	47.32	48.06	3,909,076	186,206,283	47.634	46.43	46.41	46.43	45.92	46.64	4,028,050	46.227	-0.46%
2026-05-04	0	48.06	48.04	48.06	47.38	49.30	4,706,269	226,121,998	48.047	46.64	46.62	46.64	45.98	47.84	4,849,506	46.628	-0.54%
2026-04-30	0	48.32	48.32	48.34	47.54	49.24	16,189,086	778,721,426	48.102	46.89	46.89	46.91	46.14	47.79	16,681,806	46.681	-1.99%
2026-04-29	0	49.30	49.30	49.32	48.18	49.34	15,654,653	768,820,483	49.111	47.84	47.84	47.86	46.76	47.88	16,131,108	47.661	2.28%
2026-04-28	0	48.20	48.18	48.20	46.38	48.24	14,370,177	685,510,311	47.704	46.78	46.76	46.78	45.01	46.82	14,807,538	46.295	1.99%
2026-04-27	0	47.26	47.24	47.26	47.22	47.96	14,452,048	687,160,133	47.548	45.86	45.84	45.86	45.83	46.54	14,891,901	46.143	-1.21%
2026-04-24	0	47.84	47.82	47.84	47.10	48.18	13,587,834	649,790,967	47.822	46.43	46.41	46.43	45.71	46.76	14,001,384	46.409	0.89%
2026-04-23	0	47.42	47.40	47.42	46.40	47.58	11,556,465	546,355,607	47.277	46.02	46.00	46.02	45.03	46.17	11,908,190	45.881	1.93%
2026-04-22	0	46.52	46.52	46.54	46.30	47.28	10,666,957	498,256,647	46.710	45.15	45.15	45.17	44.93	45.88	10,991,609	45.331	-0.13%
2026-04-21	0	46.58	46.50	46.58	45.28	46.90	11,773,509	545,322,879	46.318	45.20	45.13	45.20	43.94	45.51	12,131,840	44.950	3.10%
2026-04-20	0	45.18	45.18	45.20	44.62	45.98	16,283,804	733,764,475	45.061	43.85	43.85	43.86	43.30	44.62	16,779,407	43.730	-1.74%
2026-04-17	0	45.98	45.96	45.98	45.56	46.50	10,073,426	462,144,692	45.878	44.62	44.60	44.62	44.21	45.13	10,380,014	44.523	-0.22%
2026-04-16	0	46.08	46.06	46.08	45.20	46.16	13,812,691	634,667,323	45.948	44.72	44.70	44.72	43.86	44.80	14,233,085	44.591	1.05%
2026-04-15	0	45.60	45.58	45.60	44.32	45.92	14,583,560	659,277,354	45.207	44.25	44.23	44.25	43.01	44.56	15,027,416	43.872	0.13%
2026-04-14	0	45.54	45.52	45.54	45.18	45.90	10,754,657	489,585,738	45.523	44.19	44.18	44.19	43.85	44.54	11,081,979	44.179	0.31%
2026-04-13	0	45.40	45.38	45.40	44.98	45.70	18,073,797	819,585,326	45.347	44.06	44.04	44.06	43.65	44.35	18,623,879	44.007	0.89%
2026-04-10	0	45.00	45.00	45.02	44.72	45.84	19,300,214	871,042,749	45.131	43.67	43.67	43.69	43.40	44.49	19,887,623	43.798	-1.14%
2026-04-09	0	45.52	45.50	45.52	45.12	46.20	12,929,835	588,314,336	45.501	44.18	44.16	44.18	43.79	44.84	13,323,359	44.157	-0.22%
2026-04-08	0	45.62	45.62	45.64	44.70	46.90	31,672,926	1,445,705,689	45.645	44.27	44.27	44.29	43.38	45.51	32,636,902	44.297	-2.06%
2026-04-02	0	46.58	46.58	46.60	45.68	47.20	10,069,238	468,948,205	46.572	45.20	45.20	45.22	44.33	45.81	10,375,699	45.197	0.60%
2026-04-01	0	46.30	46.28	46.30	45.80	47.46	14,244,441	663,177,961	46.557	44.93	44.91	44.93	44.45	46.06	14,677,975	45.182	0.39%
2026-03-31	0	46.12	46.10	46.12	45.10	48.20	28,146,220	1,294,451,986	45.990	44.76	44.74	44.76	43.77	46.78	29,002,860	44.632	-3.47%
2026-03-30	0	47.78	47.76	47.78	46.90	48.14	19,832,067	941,336,266	47.465	46.37	46.35	46.37	45.51	46.72	20,435,663	46.063	-0.04%
2026-03-27	0	47.80	47.78	47.80	46.54	48.00	14,360,171	681,263,004	47.441	46.39	46.37	46.39	45.17	46.58	14,797,228	46.040	0.42%
2026-03-26	0	47.60	47.58	47.60	46.56	47.94	15,954,005	758,056,887	47.515	46.19	46.17	46.19	45.18	46.52	16,439,571	46.112	0.72%
2026-03-25	0	47.26	47.26	47.30	46.40	47.40	34,345,195	1,612,786,225	46.958	45.86	45.86	45.90	45.03	46.00	35,390,503	45.571	-0.51%
2026-03-24	0	47.50	47.48	47.50	47.20	48.90	24,540,626	1,175,448,103	47.898	46.10	46.08	46.10	45.81	47.46	25,287,528	46.483	-2.38%
2026-03-23	0	48.66	48.62	48.66	48.14	49.00	30,145,551	1,466,434,364	48.645	47.22	47.18	47.22	46.72	47.55	31,063,041	47.208	-0.33%
2026-03-20	0	48.82	48.80	48.82	47.92	49.10	20,600,751	1,005,336,864	48.801	47.38	47.36	47.38	46.50	47.65	21,227,742	47.360	0.08%
2026-03-19	0	48.78	48.76	48.78	47.30	49.10	21,073,443	1,023,440,098	48.565	47.34	47.32	47.34	45.90	47.65	21,714,820	47.131	2.78%
2026-03-18	0	47.46	47.46	47.50	46.62	48.18	17,278,752	819,927,665	47.453	46.06	46.06	46.10	45.24	46.76	17,804,637	46.051	0.59%
2026-03-17	0	47.18	47.18	47.22	46.68	48.30	14,784,450	697,362,664	47.169	45.79	45.79	45.83	45.30	46.87	15,234,420	45.775	-1.59%
2026-03-16	0	47.94	47.94	47.96	47.34	49.42	10,517,064	504,098,154	47.931	46.52	46.52	46.54	45.94	47.96	10,837,154	46.516	-1.03%
2026-03-13	0	48.44	48.42	48.44	47.52	49.62	18,257,979	883,312,688	48.380	47.01	46.99	47.01	46.12	48.15	18,813,667	46.951	-0.04%
2026-03-12	0	48.46	48.44	48.46	47.40	49.34	28,369,965	1,379,576,938	48.628	47.03	47.01	47.03	46.00	47.88	29,233,415	47.192	1.59%
2026-03-11	0	47.70	47.70	47.72	45.10	47.70	11,572,911	544,381,779	47.039	46.29	46.29	46.31	43.77	46.29	11,925,136	45.650	4.61%
2026-03-10	0	45.60	45.60	45.62	45.10	46.36	22,218,879	1,012,987,188	45.591	44.25	44.25	44.27	43.77	44.99	22,895,118	44.245	-2.19%
2026-03-09	0	46.62	46.60	46.62	45.84	48.16	49,913,287	2,339,040,087	46.862	45.24	45.22	45.24	44.49	46.74	51,432,415	45.478	3.28%
2026-03-06	0	45.14	45.10	45.14	44.28	45.74	9,602,460	431,972,445	44.986	43.81	43.77	43.81	42.97	44.39	9,894,714	43.657	-0.13%
2026-03-05	0	45.20	45.16	45.20	44.44	45.72	12,815,823	579,788,682	45.240	43.86	43.83	43.86	43.13	44.37	13,205,877	43.904	-0.18%
2026-03-04	0	45.28	45.24	45.28	43.66	45.50	19,235,856	861,075,001	44.764	43.94	43.90	43.94	42.37	44.16	19,821,306	43.442	1.39%
2026-03-03	0	44.66	44.64	44.66	44.12	45.58	20,123,902	901,642,214	44.805	43.34	43.32	43.34	42.82	44.23	20,736,380	43.481	-1.02%
2026-03-02	0	45.12	45.12	45.14	44.44	45.84	23,295,511	1,049,122,796	45.035	43.79	43.79	43.81	43.13	44.49	24,004,518	43.705	0.36%
2026-02-27	0	44.96	44.94	44.96	42.82	44.96	18,277,195	810,025,874	44.319	43.63	43.61	43.63	41.56	43.63	18,833,468	43.010	4.03%
2026-02-26	0	43.22	43.20	43.22	42.94	44.14	8,615,547	373,849,256	43.392	41.94	41.92	41.94	41.67	42.84	8,877,764	42.111	-2.08%
2026-02-25	0	44.14	44.14	44.16	43.70	44.60	7,146,491	316,179,121	44.243	42.84	42.84	42.86	42.41	43.28	7,363,997	42.936	0.55%
2026-02-24	0	43.90	43.88	43.90	43.50	44.12	7,047,701	309,387,488	43.899	42.60	42.58	42.60	42.22	42.82	7,262,200	42.602	-0.32%
2026-02-23	0	44.04	44.02	44.04	43.72	44.18	3,917,705	172,331,293	43.988	42.74	42.72	42.74	42.43	42.88	4,036,942	42.689	1.38%
2026-02-20	0	43.44	43.42	43.44	43.26	44.06	4,315,396	188,422,712	43.663	42.16	42.14	42.16	41.98	42.76	4,446,737	42.373	-0.28%
2026-02-16	0	43.56	43.50	43.56	42.82	43.60	1,681,519	73,006,103	43.417	42.27	42.22	42.27	41.56	42.31	1,732,697	42.134	1.49%
2026-02-13	0	42.92	42.90	42.92	42.76	44.02	7,155,476	307,556,042	42.982	41.65	41.63	41.65	41.50	42.72	7,373,255	41.712	-2.50%
2026-02-12	0	44.02	44.00	44.02	43.82	44.68	7,937,329	350,631,333	44.175	42.72	42.70	42.72	42.53	43.36	8,178,904	42.870	-0.63%
2026-02-11	0	44.30	44.28	44.30	43.46	44.44	12,046,506	531,616,958	44.130	42.99	42.97	42.99	42.18	43.13	12,413,146	42.827	0.32%
2026-02-10	0	44.16	44.12	44.16	43.44	44.32	12,375,078	543,756,435	43.940	42.86	42.82	42.86	42.16	43.01	12,751,718	42.642	0.78%
2026-02-09	0	43.82	43.74	43.82	42.64	43.88	13,145,304	571,623,736	43.485	42.53	42.45	42.53	41.38	42.58	13,545,386	42.201	2.77%
2026-02-06	0	42.64	42.58	42.64	41.32	42.90	9,460,497	400,655,941	42.350	41.38	41.32	41.38	40.10	41.63	9,748,430	41.100	0.85%
2026-02-05	0	42.28	42.26	42.28	41.68	43.02	17,732,534	746,352,367	42.089	41.03	41.01	41.03	40.45	41.75	18,272,230	40.846	-1.45%
2026-02-04	0	42.90	42.88	42.90	40.62	43.34	21,741,196	928,845,857	42.723	41.63	41.61	41.63	39.42	42.06	22,402,897	41.461	5.67%
2026-02-03	0	40.60	40.58	40.60	40.56	41.30	14,674,371	599,148,138	40.830	39.40	39.38	39.40	39.36	40.08	15,120,990	39.624	-0.59%
2026-02-02	0	40.84	40.82	40.84	39.94	42.90	26,488,788	1,083,278,824	40.896	39.63	39.61	39.63	38.76	41.63	27,294,983	39.688	-5.07%
2026-01-30	0	43.02	43.00	43.02	42.90	44.10	15,285,258	660,507,856	43.212	41.75	41.73	41.75	41.63	42.80	15,750,470	41.936	-1.51%
2026-01-29	0	43.68	43.56	43.68	42.98	44.24	16,004,713	695,882,530	43.480	42.39	42.27	42.39	41.71	42.93	16,491,822	42.196	0.41%
2026-01-28	0	43.50	43.46	43.50	41.96	43.60	24,294,776	1,049,313,321	43.191	42.22	42.18	42.22	40.72	42.31	25,034,196	41.915	3.52%
2026-01-27	0	42.02	41.98	42.02	41.68	42.86	14,489,175	610,954,892	42.166	40.78	40.74	40.78	40.45	41.59	14,930,158	40.921	-1.13%
2026-01-26	0	42.50	42.50	42.52	40.62	42.50	12,735,016	536,147,173	42.100	41.24	41.24	41.26	39.42	41.24	13,122,611	40.857	4.42%
2026-01-23	0	40.70	40.68	40.70	40.48	41.88	8,321,686	339,063,933	40.745	39.50	39.48	39.50	39.28	40.64	8,574,959	39.541	-1.64%
2026-01-22	0	41.38	41.38	41.40	40.66	41.64	9,266,838	382,385,646	41.264	40.16	40.16	40.18	39.46	40.41	9,548,877	40.045	1.77%
2026-01-21	0	40.66	40.66	40.68	40.54	41.22	6,367,630	259,255,021	40.715	39.46	39.46	39.48	39.34	40.00	6,561,431	39.512	-0.49%
2026-01-20	0	40.86	40.82	40.86	40.08	40.90	7,414,979	300,969,795	40.589	39.65	39.61	39.65	38.90	39.69	7,640,656	39.391	0.69%
2026-01-19	0	40.58	40.58	40.60	40.38	41.30	8,104,668	329,359,952	40.638	39.38	39.38	39.40	39.19	40.08	8,351,336	39.438	-0.49%
2026-01-16	0	40.78	40.76	40.78	40.58	41.96	8,691,681	356,849,327	41.056	39.58	39.56	39.58	39.38	40.72	8,956,215	39.844	-1.12%
2026-01-15	0	41.24	41.22	41.24	41.16	42.06	11,849,616	493,664,024	41.661	40.02	40.00	40.02	39.94	40.82	12,210,263	40.430	-0.82%
2026-01-14	0	41.58	41.48	41.58	41.10	41.82	14,539,584	603,299,564	41.494	40.35	40.25	40.35	39.89	40.58	14,982,101	40.268	0.29%
2026-01-13	0	41.46	41.44	41.46	40.76	41.64	10,499,147	434,787,205	41.412	40.24	40.22	40.24	39.56	40.41	10,818,692	40.189	0.97%
2026-01-12	0	41.06	40.98	41.06	40.50	41.66	6,006,446	245,430,398	40.861	39.85	39.77	39.85	39.30	40.43	6,189,254	39.654	0.00%
2026-01-09	0	41.06	41.06	41.08	40.62	41.34	11,594,025	476,188,242	41.072	39.85	39.85	39.87	39.42	40.12	11,946,893	39.859	0.34%
2026-01-08	0	40.92	40.86	40.92	40.16	40.96	17,457,333	709,197,327	40.625	39.71	39.65	39.71	38.97	39.75	17,988,653	39.425	2.56%
2026-01-07	0	39.90	39.90	39.94	39.38	40.38	19,903,941	793,412,034	39.862	38.72	38.72	38.76	38.22	39.19	20,509,724	38.685	0.40%
2026-01-06	0	39.74	39.68	39.74	38.70	40.08	12,679,946	502,531,759	39.632	38.57	38.51	38.57	37.56	38.90	13,065,864	38.461	2.16%
2026-01-05	0	38.90	38.90	38.92	38.84	39.60	11,012,930	429,333,417	38.984	37.75	37.75	37.77	37.69	38.43	11,348,112	37.833	-1.92%
2026-01-02	0	39.66	39.54	39.66	38.78	39.66	4,653,607	183,240,904	39.376	38.49	38.37	38.49	37.63	38.49	4,795,241	38.213	2.22%
2025-12-31	0	38.80	38.72	38.80	38.64	39.14	4,328,735	168,132,989	38.841	37.65	37.58	37.65	37.50	37.98	4,460,482	37.694	-0.77%
2025-12-30	0	39.10	39.06	39.10	38.70	39.34	9,969,096	389,788,261	39.100	37.95	37.91	37.95	37.56	38.18	10,272,509	37.945	0.93%
2025-12-29	0	38.74	38.70	38.74	38.54	39.22	12,125,270	469,990,058	38.761	37.60	37.56	37.60	37.40	38.06	12,494,307	37.616	-0.31%
2025-12-24	0	38.86	38.84	38.86	38.64	39.42	8,935,280	347,793,489	38.924	37.71	37.69	37.71	37.50	38.26	9,207,228	37.774	-1.02%
2025-12-23	0	39.26	39.24	39.26	39.22	40.06	8,029,044	317,410,317	39.533	38.10	38.08	38.10	38.06	38.88	8,273,411	38.365	-0.46%
2025-12-22	0	39.44	39.42	39.44	38.60	40.28	14,393,861	564,616,750	39.226	38.28	38.26	38.28	37.46	39.09	14,831,943	38.068	-0.60%
2025-12-19	0	39.68	39.66	39.68	39.10	39.78	11,765,069	464,643,561	39.493	38.51	38.49	38.51	37.95	38.61	12,123,143	38.327	0.86%
2025-12-18	0	39.34	39.34	39.36	38.40	39.34	13,923,463	543,856,291	39.060	38.18	38.18	38.20	37.27	38.18	14,347,228	37.907	2.29%
2025-12-17	0	38.46	38.44	38.46	38.26	38.76	10,656,532	409,655,220	38.442	37.32	37.30	37.32	37.13	37.62	10,980,867	37.306	0.05%
2025-12-16	0	38.44	38.40	38.44	38.20	38.76	10,858,706	417,590,026	38.457	37.30	37.27	37.30	37.07	37.62	11,189,194	37.321	-0.26%
2025-12-15	0	38.54	38.52	38.54	38.28	38.90	13,885,337	536,322,323	38.625	37.40	37.38	37.40	37.15	37.75	14,307,942	37.484	-0.72%
2025-12-12	0	38.82	38.80	38.82	38.58	39.22	14,750,915	573,658,752	38.890	37.67	37.65	37.67	37.44	38.06	15,199,864	37.741	-0.15%
2025-12-11	0	38.88	38.86	38.88	38.68	39.18	9,327,267	362,541,639	38.869	37.73	37.71	37.73	37.54	38.02	9,611,146	37.721	0.05%
2025-12-10	0	38.86	38.82	38.86	38.28	39.02	16,611,208	641,162,967	38.598	37.71	37.67	37.71	37.15	37.87	17,116,776	37.458	-0.41%
2025-12-09	0	39.02	39.00	39.02	38.80	39.78	18,336,120	718,438,373	39.182	37.87	37.85	37.87	37.65	38.61	18,894,186	38.024	-1.27%
2025-12-08	0	39.52	39.50	39.52	39.40	40.72	12,830,553	508,364,487	39.621	38.35	38.33	38.35	38.24	39.52	13,221,055	38.451	-2.90%
2025-12-05	0	40.70	40.60	40.70	40.36	40.82	7,711,848	313,394,297	40.638	39.50	39.40	39.50	39.17	39.61	7,946,561	39.438	0.15%
2025-12-04	0	40.64	40.58	40.64	40.46	40.98	7,119,322	289,410,801	40.651	39.44	39.38	39.44	39.26	39.77	7,336,001	39.451	0.00%
2025-12-03	0	40.64	40.60	40.64	40.20	41.00	9,272,971	377,456,130	40.705	39.44	39.40	39.44	39.01	39.79	9,555,197	39.503	0.15%
2025-12-02	0	40.58	40.54	40.58	39.88	40.80	16,115,657	652,463,819	40.486	39.38	39.34	39.38	38.70	39.59	16,606,143	39.291	1.30%
2025-12-01	0	40.06	40.04	40.06	39.66	40.34	7,541,647	301,295,606	39.951	38.88	38.86	38.88	38.49	39.15	7,771,180	38.771	0.60%
2025-11-28	0	39.82	39.80	39.82	39.62	40.30	5,225,887	208,202,772	39.841	38.64	38.62	38.64	38.45	39.11	5,384,939	38.664	-0.95%
2025-11-27	0	40.20	40.18	40.20	39.88	40.40	10,751,993	432,014,775	40.180	39.01	38.99	39.01	38.70	39.21	11,079,234	38.993	1.16%
2025-11-26	0	39.74	39.72	39.74	39.70	40.58	12,154,502	485,522,952	39.946	38.57	38.55	38.57	38.53	39.38	12,524,428	38.766	-0.85%
2025-11-25	0	40.08	40.06	40.08	39.82	40.38	9,496,419	380,704,613	40.089	38.90	38.88	38.90	38.64	39.19	9,785,446	38.905	-0.10%
2025-11-24	0	40.12	40.10	40.12	39.46	40.12	15,241,647	608,430,567	39.919	38.93	38.92	38.93	38.29	38.93	15,705,532	38.740	1.42%
2025-11-21	0	39.56	39.56	39.58	39.44	40.40	15,787,947	626,615,993	39.690	38.39	38.39	38.41	38.28	39.21	16,268,459	38.517	-2.13%
2025-11-20	0	40.42	40.40	40.42	40.32	41.36	9,694,118	393,692,496	40.611	39.23	39.21	39.23	39.13	40.14	9,989,162	39.412	-1.41%
2025-11-19	0	41.00	40.98	41.00	40.32	41.08	8,159,600	333,558,270	40.879	39.79	39.77	39.79	39.13	39.87	8,407,940	39.672	1.38%
2025-11-18	0	40.44	40.42	40.44	40.18	41.70	18,576,791	753,531,855	40.563	39.25	39.23	39.25	38.99	40.47	19,142,182	39.365	-3.11%
2025-11-17	0	41.74	41.74	41.76	41.32	42.12	11,014,706	459,627,458	41.729	40.51	40.51	40.53	40.10	40.88	11,349,942	40.496	0.24%
2025-11-14	0	41.64	41.62	41.64	41.50	42.70	13,362,092	558,263,444	41.780	40.41	40.39	40.41	40.27	41.44	13,768,772	40.546	-2.21%
2025-11-13	0	42.58	42.56	42.58	42.42	43.56	14,649,147	625,428,313	42.694	41.32	41.30	41.32	41.17	42.27	15,094,999	41.433	-2.65%
2025-11-12	0	43.74	43.70	43.74	42.30	43.84	14,320,979	620,556,957	43.332	42.45	42.41	42.45	41.05	42.55	14,756,843	42.052	2.20%
2025-11-11	0	42.80	42.76	42.80	42.02	43.48	13,676,976	582,074,970	42.559	41.54	41.50	41.54	40.78	42.20	14,093,239	41.302	-1.52%
2025-11-10	0	43.46	43.44	43.46	42.20	43.58	16,136,521	694,370,073	43.031	42.18	42.16	42.18	40.95	42.29	16,627,642	41.760	1.54%
2025-11-07	0	42.80	42.78	42.80	42.30	42.86	10,307,925	439,927,837	42.679	41.54	41.52	41.54	41.05	41.59	10,621,650	41.418	0.47%
2025-11-06	0	42.60	42.60	42.62	41.44	42.60	12,703,896	536,831,836	42.257	41.34	41.34	41.36	40.22	41.34	13,090,543	41.009	2.65%
2025-11-05	0	41.50	41.50	41.52	40.82	41.66	8,516,605	352,367,270	41.374	40.27	40.27	40.29	39.61	40.43	8,775,811	40.152	0.58%
2025-11-04	0	41.26	41.24	41.26	41.00	42.18	10,733,101	446,248,658	41.577	40.04	40.02	40.04	39.79	40.93	11,059,767	40.349	-0.43%
2025-11-03	0	41.44	41.44	41.46	40.60	41.56	7,922,937	327,600,999	41.348	40.22	40.22	40.24	39.40	40.33	8,164,074	40.127	2.42%
2025-10-31	0	40.46	40.44	40.46	40.36	41.74	12,569,429	512,002,758	40.734	39.26	39.25	39.26	39.17	40.51	12,951,984	39.531	-3.07%
2025-10-30	0	41.74	41.72	41.74	41.24	43.22	24,487,243	1,030,280,568	42.074	40.51	40.49	40.51	40.02	41.94	25,232,521	40.831	2.29%
2025-10-28	0	41.88	41.86	41.88	41.60	42.26	13,280,353	556,267,729	41.887	39.60	39.58	39.60	39.34	39.96	14,044,718	39.607	-0.05%
2025-10-27	0	41.90	41.84	41.90	40.36	42.10	18,526,401	769,700,248	41.546	39.62	39.56	39.62	38.16	39.81	19,592,707	39.285	1.70%
2025-10-24	0	41.20	41.18	41.20	40.86	41.36	6,225,201	255,931,832	41.112	38.96	38.94	38.96	38.64	39.11	6,583,499	38.875	0.05%
2025-10-23	0	41.18	41.08	41.18	40.60	41.38	8,652,217	355,925,520	41.137	38.94	38.84	38.94	38.39	39.13	9,150,204	38.898	1.08%
2025-10-22	0	40.74	40.72	40.74	40.30	40.90	30,692,176	1,257,674,628	40.977	38.52	38.50	38.52	38.11	38.67	32,458,696	38.747	-0.92%
2025-10-21	0	41.12	41.10	41.12	40.68	41.44	12,840,477	526,466,552	41.001	38.88	38.86	38.88	38.47	39.18	13,579,524	38.769	-0.24%
2025-10-20	0	41.22	41.20	41.22	40.24	41.32	14,454,655	591,711,898	40.936	38.98	38.96	38.98	38.05	39.07	15,286,608	38.708	2.64%
2025-10-17	0	40.16	40.14	40.16	40.00	41.10	13,149,762	530,094,449	40.312	37.97	37.96	37.97	37.82	38.86	13,906,610	38.118	-2.00%
2025-10-16	0	40.98	40.94	40.98	39.40	41.22	19,818,693	806,326,142	40.685	38.75	38.71	38.75	37.26	38.98	20,959,379	38.471	2.91%
2025-10-15	0	39.82	39.78	39.82	38.94	39.86	11,768,158	464,813,816	39.498	37.65	37.62	37.65	36.82	37.69	12,445,487	37.348	1.22%
2025-10-14	0	39.34	39.32	39.34	38.96	40.12	20,078,566	793,112,903	39.500	37.20	37.18	37.20	36.84	37.94	21,234,209	37.351	-0.15%
2025-10-13	0	39.40	39.38	39.40	38.30	39.50	17,795,142	692,896,560	38.937	37.26	37.24	37.26	36.22	37.35	18,819,360	36.818	-0.40%
2025-10-10	0	39.56	39.52	39.56	38.36	39.76	18,924,941	744,428,365	39.336	37.41	37.37	37.41	36.27	37.60	20,014,186	37.195	1.85%
2025-10-09	0	38.84	38.82	38.84	37.54	38.94	21,647,319	829,345,096	38.312	36.73	36.71	36.73	35.50	36.82	22,893,253	36.227	2.70%
2025-10-08	0	37.82	37.82	37.84	37.56	38.08	6,574,371	248,232,128	37.758	35.76	35.76	35.78	35.52	36.01	6,952,766	35.703	-0.16%
2025-10-06	0	37.88	37.88	37.94	37.64	38.46	4,279,125	162,656,924	38.012	35.82	35.82	35.88	35.59	36.37	4,525,415	35.943	-0.37%
2025-10-03	0	38.02	38.00	38.02	37.46	38.20	5,429,284	206,059,071	37.953	35.95	35.93	35.95	35.42	36.12	5,741,772	35.888	0.74%
2025-10-02	0	37.74	37.72	37.74	37.02	37.84	5,069,944	190,673,286	37.609	35.69	35.67	35.69	35.01	35.78	5,361,750	35.562	1.45%
2025-09-30	0	37.20	37.18	37.20	36.70	37.44	16,595,697	614,166,965	37.008	35.18	35.16	35.18	34.70	35.40	17,550,880	34.994	0.00%
2025-09-29	0	37.20	37.20	37.22	37.02	37.42	13,881,644	516,499,168	37.207	35.18	35.18	35.19	35.01	35.38	14,680,617	35.182	0.70%
2025-09-26	0	36.94	36.90	36.94	36.58	37.12	14,301,956	528,539,755	36.956	34.93	34.89	34.93	34.59	35.10	15,125,120	34.944	0.16%
2025-09-25	0	36.88	36.86	36.88	36.58	37.20	12,946,140	476,066,654	36.773	34.87	34.85	34.87	34.59	35.18	13,691,269	34.772	-0.91%
2025-09-24	0	37.22	37.22	37.24	36.88	37.76	12,109,910	450,330,621	37.187	35.19	35.19	35.21	34.87	35.70	12,806,909	35.163	-0.43%
2025-09-23	0	37.38	37.36	37.38	37.10	37.88	13,507,089	503,964,930	37.311	35.35	35.33	35.35	35.08	35.82	14,284,504	35.281	-0.16%
2025-09-22	0	37.44	37.44	37.46	37.26	38.50	13,284,062	499,507,238	37.602	35.40	35.40	35.42	35.23	36.40	14,048,640	35.556	-2.65%
2025-09-19	0	38.46	38.46	38.48	37.72	38.74	13,749,171	526,771,315	38.313	36.37	36.37	36.39	35.67	36.63	14,540,519	36.228	1.42%
2025-09-18	0	37.92	37.90	37.92	37.76	38.60	12,268,637	466,075,384	37.989	35.86	35.84	35.86	35.70	36.50	12,974,771	35.922	-1.91%
2025-09-17	0	38.66	38.64	38.66	38.10	38.98	13,886,074	536,025,672	38.602	36.56	36.54	36.56	36.03	36.86	14,685,302	36.501	1.31%
2025-09-16	0	38.16	38.08	38.16	37.80	38.70	9,850,572	375,756,546	38.146	36.08	36.01	36.08	35.74	36.59	10,417,532	36.070	0.42%
2025-09-15	0	38.00	37.98	38.00	37.00	38.18	12,120,913	457,440,412	37.740	35.93	35.91	35.93	34.99	36.10	12,818,545	35.686	2.37%
2025-09-12	0	37.12	37.10	37.12	36.96	38.18	13,202,355	490,995,586	37.190	35.10	35.08	35.10	34.95	36.10	13,962,230	35.166	-1.69%
2025-09-11	0	37.76	37.76	37.80	37.18	38.26	18,148,420	684,473,048	37.715	35.70	35.70	35.74	35.16	36.18	19,192,971	35.663	0.53%
2025-09-10	0	37.56	37.54	37.56	36.92	37.88	15,118,477	568,110,799	37.577	35.52	35.50	35.52	34.91	35.82	15,988,637	35.532	1.51%
2025-09-09	0	37.00	36.96	37.00	36.78	37.36	10,310,506	381,646,833	37.015	34.99	34.95	34.99	34.78	35.33	10,903,938	35.001	0.43%
2025-09-08	0	36.84	36.80	36.84	35.60	37.16	20,461,346	751,327,521	36.719	34.84	34.80	34.84	33.66	35.14	21,639,020	34.721	1.66%
2025-09-05	0	36.24	36.24	36.26	35.50	36.34	19,712,123	712,359,617	36.138	34.27	34.27	34.29	33.57	34.36	20,846,675	34.171	2.20%
2025-09-04	0	35.46	35.42	35.46	34.98	35.62	10,635,764	375,528,355	35.308	33.53	33.49	33.53	33.08	33.68	11,247,917	33.386	0.80%
2025-09-03	0	35.18	35.16	35.18	35.08	35.66	8,628,075	304,946,951	35.344	33.27	33.25	33.27	33.17	33.72	9,124,673	33.420	-0.17%
2025-09-02	0	35.24	35.24	35.26	35.08	35.84	11,726,872	413,792,729	35.286	33.32	33.32	33.34	33.17	33.89	12,401,824	33.365	-1.29%
2025-09-01	0	35.70	35.68	35.70	34.46	36.04	17,907,688	636,543,796	35.546	33.76	33.74	33.76	32.58	34.08	18,938,384	33.611	2.35%
2025-08-29	0	34.88	34.86	34.88	34.48	35.50	19,553,707	683,307,817	34.945	32.98	32.96	32.98	32.60	33.57	20,679,141	33.043	1.04%
2025-08-28	0	34.52	34.52	34.58	34.48	34.96	14,317,880	495,909,551	34.636	32.64	32.64	32.70	32.60	33.06	15,141,961	32.751	-1.03%
2025-08-27	0	34.88	34.86	34.88	34.78	35.42	13,923,488	488,112,256	35.057	32.98	32.96	32.98	32.89	33.49	14,724,869	33.149	-1.30%
2025-08-26	0	35.34	35.32	35.34	35.28	36.08	10,234,786	363,577,533	35.524	33.42	33.40	33.42	33.36	34.12	10,823,860	33.590	-1.61%
2025-08-25	0	35.92	35.90	35.92	35.40	36.08	10,708,442	383,399,577	35.803	33.97	33.95	33.97	33.47	34.12	11,324,778	33.855	1.30%
2025-08-22	0	35.46	35.44	35.46	35.28	36.14	11,407,619	404,306,209	35.442	33.53	33.51	33.53	33.36	34.17	12,064,196	33.513	-0.73%
2025-08-21	0	35.72	35.70	35.72	35.58	36.08	8,129,858	290,992,878	35.793	33.78	33.76	33.78	33.64	34.12	8,597,780	33.845	-0.39%
2025-08-20	0	35.86	35.86	35.88	35.56	36.16	11,683,083	419,232,279	35.884	33.91	33.91	33.93	33.62	34.19	12,355,515	33.931	-0.39%
2025-08-19	0	36.00	35.98	36.00	35.70	36.14	18,417,650	661,304,057	35.906	34.04	34.02	34.04	33.76	34.17	19,477,697	33.952	0.17%
2025-08-18	0	35.94	35.94	35.96	35.94	38.44	37,006,001	1,355,214,354	36.621	33.98	33.98	34.00	33.98	36.35	39,135,920	34.628	-2.65%
2025-08-15	0	36.92	36.90	36.92	36.42	37.38	23,084,871	849,480,591	36.798	34.91	34.89	34.91	34.44	35.35	24,413,545	34.795	-1.44%
2025-08-14	0	37.46	37.44	37.46	37.32	38.18	9,321,463	350,589,158	37.611	35.42	35.40	35.42	35.29	36.10	9,857,970	35.564	-1.52%
2025-08-13	0	38.04	38.02	38.04	37.80	38.28	12,760,803	485,403,023	38.039	35.97	35.95	35.97	35.74	36.20	13,495,264	35.968	0.79%
2025-08-12	0	37.74	37.72	37.74	36.64	37.84	18,150,568	680,469,914	37.490	35.69	35.67	35.69	34.65	35.78	19,195,243	35.450	3.00%
2025-08-11	0	36.64	36.62	36.64	36.52	37.28	12,669,233	465,755,369	36.763	34.65	34.63	34.65	34.53	35.25	13,398,424	34.762	-0.33%
2025-08-08	0	36.76	36.74	36.76	36.54	37.24	11,546,861	425,086,752	36.814	34.76	34.74	34.76	34.55	35.21	12,211,453	34.810	0.00%
2025-08-07	0	36.76	36.74	36.76	36.20	37.16	20,988,778	771,226,170	36.745	34.76	34.74	34.76	34.23	35.14	22,196,809	34.745	0.60%
2025-08-06	0	36.54	36.52	36.54	35.26	37.24	31,539,383	1,155,498,645	36.637	34.55	34.53	34.55	33.34	35.21	33,354,665	34.643	2.99%
2025-08-05	0	35.48	35.48	35.50	34.80	35.72	30,044,686	1,058,806,593	35.241	33.55	33.55	33.57	32.91	33.78	31,773,939	33.323	1.49%
2025-08-04	0	34.96	34.94	34.96	32.48	35.18	49,257,701	1,683,162,809	34.171	33.06	33.04	33.06	30.71	33.27	52,092,780	32.311	4.36%
2025-08-01	0	33.50	33.45	33.50	33.40	34.05	10,584,496	355,630,072	33.599	31.68	31.63	31.68	31.58	32.20	11,193,698	31.771	-1.62%
2025-07-31	0	34.05	34.00	34.05	33.70	34.75	14,446,823	490,758,356	33.970	32.20	32.15	32.20	31.87	32.86	15,278,325	32.121	-2.01%
2025-07-30	0	34.75	34.70	34.75	34.40	35.20	16,009,965	557,765,783	34.839	32.86	32.81	32.86	32.53	33.28	16,931,435	32.943	0.87%
2025-07-29	0	34.45	34.45	34.50	34.10	34.75	13,839,199	475,763,905	34.378	32.58	32.58	32.62	32.24	32.86	14,635,729	32.507	-0.86%
2025-07-28	0	34.75	34.70	34.75	34.10	34.95	10,967,538	380,196,860	34.666	32.86	32.81	32.86	32.24	33.05	11,598,786	32.779	-1.14%
2025-07-25	0	35.15	35.10	35.15	34.95	35.65	17,368,882	611,292,260	35.195	33.24	33.19	33.24	33.05	33.71	18,368,566	33.279	-0.42%
2025-07-24	0	35.30	35.25	35.30	34.40	35.55	19,717,698	691,913,286	35.091	33.38	33.33	33.38	32.53	33.62	20,852,571	33.181	1.15%
2025-07-23	0	34.90	34.85	34.90	34.60	36.00	28,798,382	1,011,201,976	35.113	33.00	32.95	33.00	32.72	34.04	30,455,903	33.202	0.00%
2025-07-22	0	34.90	34.90	34.95	33.25	35.40	56,397,465	1,952,403,834	34.619	33.00	33.00	33.05	31.44	33.47	59,643,480	32.735	4.80%
2025-07-21	0	33.30	33.25	33.30	32.30	33.45	17,903,127	589,582,487	32.932	31.49	31.44	31.49	30.54	31.63	18,933,560	31.140	2.94%
2025-07-18	0	32.35	32.30	32.35	32.05	32.70	11,776,622	380,755,920	32.332	30.59	30.54	30.59	30.31	30.92	12,454,438	30.572	1.41%
2025-07-17	0	31.90	31.85	31.90	31.70	32.35	11,085,709	354,291,414	31.959	30.16	30.12	30.16	29.97	30.59	11,723,759	30.220	-0.78%
2025-07-16	0	32.15	32.10	32.15	32.10	32.75	12,666,885	408,912,768	32.282	30.40	30.35	30.40	30.35	30.97	13,395,941	30.525	-0.92%
2025-07-15	0	32.45	32.35	32.45	31.95	32.80	12,754,910	412,449,619	32.337	30.68	30.59	30.68	30.21	31.01	13,489,032	30.577	-0.46%
2025-07-14	0	32.60	32.60	32.65	31.10	32.75	49,514,528	1,604,381,366	32.402	30.83	30.83	30.87	29.41	30.97	52,364,389	30.639	5.16%
2025-07-11	0	31.00	31.00	31.05	30.85	31.40	10,723,079	333,556,470	31.106	29.31	29.31	29.36	29.17	29.69	11,340,257	29.413	0.65%
2025-07-10	0	30.80	30.75	30.80	30.65	30.85	6,497,642	200,026,012	30.784	29.12	29.08	29.12	28.98	29.17	6,871,621	29.109	0.33%
2025-07-09	0	30.70	30.70	30.75	30.70	31.05	6,893,101	212,501,511	30.828	29.03	29.03	29.08	29.03	29.36	7,289,841	29.150	-0.49%
2025-07-08	0	30.85	30.80	30.85	30.60	30.95	8,295,834	255,538,863	30.803	29.17	29.12	29.17	28.93	29.27	8,773,309	29.127	0.33%
2025-07-07	0	30.75	30.70	30.75	30.55	31.05	11,347,541	349,163,131	30.770	29.08	29.03	29.08	28.89	29.36	12,000,661	29.095	-0.97%
2025-07-04	0	31.05	31.05	31.10	30.80	31.40	7,713,693	239,390,923	31.035	29.36	29.36	29.41	29.12	29.69	8,157,663	29.346	0.16%
2025-07-03	0	31.00	31.00	31.05	31.00	31.80	15,014,263	470,114,644	31.311	29.31	29.31	29.36	29.31	30.07	15,878,425	29.607	-0.32%
2025-07-02	0	31.10	31.05	31.10	30.65	31.20	19,362,547	599,293,297	30.951	29.41	29.36	29.41	28.98	29.50	20,476,979	29.267	2.13%
2025-06-30	0	30.45	30.45	30.50	30.15	30.75	16,462,907	501,474,248	30.461	28.79	28.79	28.84	28.51	29.08	17,410,447	28.803	-0.33%
2025-06-27	0	30.55	30.50	30.55	30.40	30.75	16,909,391	516,767,385	30.561	28.89	28.84	28.89	28.75	29.08	17,882,629	28.898	0.49%
2025-06-26	0	30.40	30.40	30.45	30.25	32.00	52,536,404	1,610,783,741	30.660	28.75	28.75	28.79	28.60	30.26	55,560,192	28.992	-4.26%
2025-06-25	0	34.20	34.15	34.20	33.60	34.25	36,550,102	1,241,925,319	33.979	30.02	29.98	30.02	29.50	30.07	41,634,678	29.829	0.00%
2025-06-24	0	34.20	34.15	34.20	34.05	34.80	23,225,839	794,142,511	34.192	30.02	29.98	30.02	29.89	30.55	26,456,844	30.017	-1.44%
2025-06-23	0	34.70	34.65	34.70	33.65	34.75	30,184,524	1,035,749,914	34.314	30.46	30.42	30.46	29.54	30.51	34,383,569	30.123	1.02%
2025-06-20	0	34.35	34.30	34.35	33.80	34.55	23,402,444	801,528,530	34.250	30.16	30.11	30.16	29.67	30.33	26,658,017	30.067	1.63%
2025-06-19	0	33.80	33.75	33.80	33.50	35.00	22,107,100	748,976,833	33.879	29.67	29.63	29.67	29.41	30.73	25,182,474	29.742	-3.15%
2025-06-18	0	34.90	34.90	34.95	34.60	35.45	18,990,587	665,042,277	35.020	30.64	30.64	30.68	30.37	31.12	21,632,415	30.743	-0.57%
2025-06-17	0	35.10	35.05	35.10	34.75	35.35	20,522,955	719,024,662	35.035	30.81	30.77	30.81	30.51	31.03	23,377,955	30.757	-0.28%
2025-06-16	0	35.20	35.15	35.20	34.40	35.30	21,956,121	768,610,466	35.007	30.90	30.86	30.90	30.20	30.99	25,010,492	30.732	1.73%
2025-06-13	0	34.60	34.60	34.65	34.10	34.85	19,596,453	679,901,989	34.695	30.37	30.37	30.42	29.94	30.59	22,322,565	30.458	1.32%
2025-06-12	0	34.15	34.10	34.15	34.05	34.70	20,376,208	698,965,757	34.303	29.98	29.94	29.98	29.89	30.46	23,210,793	30.114	-1.30%
2025-06-11	0	34.60	34.60	34.65	34.05	34.65	20,350,266	701,448,157	34.469	30.37	30.37	30.42	29.89	30.42	23,181,243	30.259	1.62%
2025-06-10	0	34.05	34.00	34.05	33.50	34.20	14,377,927	489,260,257	34.029	29.89	29.85	29.89	29.41	30.02	16,378,076	29.873	1.34%
2025-06-09	0	33.60	33.60	33.70	33.40	34.20	19,766,564	664,923,166	33.639	29.50	29.50	29.58	29.32	30.02	22,516,340	29.531	-0.59%
2025-06-06	0	33.80	33.80	33.90	33.15	34.10	26,149,644	883,676,834	33.793	29.67	29.67	29.76	29.10	29.94	29,787,387	29.666	1.65%
2025-06-05	0	33.25	33.20	33.25	33.05	33.70	12,264,006	407,550,463	33.231	29.19	29.15	29.19	29.01	29.58	13,970,083	29.173	-0.30%
2025-06-04	0	33.35	33.30	33.35	32.45	33.40	10,168,417	337,486,733	33.190	29.28	29.23	29.28	28.49	29.32	11,582,971	29.136	1.83%
2025-06-03	0	32.75	32.75	32.80	32.50	33.00	12,273,718	402,156,485	32.766	28.75	28.75	28.79	28.53	28.97	13,981,146	28.764	1.24%
2025-06-02	0	32.35	32.35	32.40	31.85	33.15	9,161,638	296,085,266	32.318	28.40	28.40	28.44	27.96	29.10	10,436,136	28.371	-2.41%
2025-05-30	0	33.15	33.15	33.25	32.95	33.35	20,741,054	687,070,783	33.126	29.10	29.10	29.19	28.93	29.28	23,626,394	29.081	-0.30%
2025-05-29	0	33.25	33.20	33.25	33.10	33.65	13,152,200	437,582,267	33.271	29.19	29.15	29.19	29.06	29.54	14,981,836	29.208	-1.19%
2025-05-28	0	33.65	33.65	33.70	32.95	33.85	18,471,695	621,179,462	33.629	29.54	29.54	29.58	28.93	29.72	21,041,339	29.522	1.20%
2025-05-27	0	33.25	33.25	33.35	33.10	33.95	28,954,437	967,556,955	33.417	29.19	29.19	29.28	29.06	29.80	32,982,361	29.336	-0.45%
2025-05-26	0	33.40	33.35	33.40	32.80	33.60	25,006,881	834,379,822	33.366	29.32	29.28	29.32	28.79	29.50	28,485,651	29.291	1.21%
2025-05-23	0	33.00	33.00	33.05	32.50	33.15	20,437,894	671,045,200	32.833	28.97	28.97	29.01	28.53	29.10	23,281,061	28.824	1.23%
2025-05-22	0	32.60	32.60	32.65	32.55	33.40	26,979,914	886,293,644	32.850	28.62	28.62	28.66	28.57	29.32	30,733,157	28.838	-1.95%
2025-05-21	0	33.25	33.20	33.25	32.45	33.40	33,829,427	1,119,605,576	33.096	29.19	29.15	29.19	28.49	29.32	38,535,523	29.054	1.53%
2025-05-20	0	32.75	32.65	32.75	32.10	32.75	19,655,423	639,637,655	32.543	28.75	28.66	28.75	28.18	28.75	22,389,738	28.568	1.71%
2025-05-19	0	32.20	32.20	32.25	31.70	32.40	20,046,922	643,805,349	32.115	28.27	28.27	28.31	27.83	28.44	22,835,700	28.193	0.47%
2025-05-16	0	32.05	32.05	32.10	31.65	32.45	22,324,018	713,795,648	31.974	28.14	28.14	28.18	27.78	28.49	25,429,568	28.070	-0.31%
2025-05-15	0	32.15	32.15	32.20	31.90	32.60	22,869,517	739,794,327	32.348	28.22	28.22	28.27	28.00	28.62	26,050,953	28.398	-0.46%
2025-05-14	0	32.30	32.25	32.30	31.50	32.35	19,255,764	617,740,605	32.081	28.36	28.31	28.36	27.65	28.40	21,934,482	28.163	2.70%
2025-05-13	0	31.45	31.40	31.45	31.15	31.75	19,513,547	614,322,789	31.482	27.61	27.57	27.61	27.35	27.87	22,228,125	27.637	-0.32%
2025-05-12	0	31.55	31.55	31.60	30.60	31.70	28,746,783	900,291,488	31.318	27.70	27.70	27.74	26.86	27.83	32,745,820	27.493	3.44%
2025-05-09	0	30.50	30.50	30.55	30.05	30.60	16,082,350	490,104,146	30.475	26.78	26.78	26.82	26.38	26.86	18,319,606	26.753	0.99%
2025-05-08	0	30.20	30.20	30.25	29.70	30.50	18,917,191	572,250,652	30.250	26.51	26.51	26.56	26.07	26.78	21,548,809	26.556	1.00%
2025-05-07	0	29.90	29.90	29.95	29.55	30.20	21,035,343	630,821,158	29.989	26.25	26.25	26.29	25.94	26.51	23,961,622	26.326	1.53%
2025-05-06	0	29.45	29.40	29.45	29.05	29.50	49,262,839	1,443,632,153	29.305	25.85	25.81	25.85	25.50	25.90	56,115,916	25.726	0.51%
2025-05-02	0	29.30	29.25	29.30	29.10	29.40	11,079,282	323,885,788	29.233	25.72	25.68	25.72	25.55	25.81	12,620,549	25.663	0.34%
2025-04-30	0	29.20	29.15	29.20	29.10	29.55	29,354,750	857,243,132	29.203	25.63	25.59	25.63	25.55	25.94	33,438,363	25.637	-0.68%
2025-04-29	0	29.40	29.40	29.45	29.20	29.80	24,765,906	730,277,322	29.487	25.81	25.81	25.85	25.63	26.16	28,211,153	25.886	-0.34%
2025-04-28	0	29.50	29.45	29.50	29.25	30.00	66,740,339	1,974,249,330	29.581	25.90	25.85	25.90	25.68	26.34	76,024,755	25.969	-4.22%
2025-04-25	0	30.80	30.80	30.85	30.65	31.20	26,565,902	819,276,193	30.839	27.04	27.04	27.08	26.91	27.39	30,261,551	27.073	-0.65%
2025-04-24	0	31.00	31.00	31.05	30.65	31.25	18,448,000	570,787,535	30.940	27.21	27.21	27.26	26.91	27.43	21,014,348	27.162	-0.64%
2025-04-23	0	31.20	31.15	31.20	30.70	31.25	26,939,485	835,020,215	30.996	27.39	27.35	27.39	26.95	27.43	30,687,104	27.211	0.65%
2025-04-22	0	31.00	30.95	31.00	30.40	31.35	28,578,913	879,781,942	30.784	27.21	27.17	27.21	26.69	27.52	32,554,597	27.025	-0.16%
2025-04-17	0	31.05	31.05	31.10	30.80	31.10	23,039,052	713,974,992	30.990	27.26	27.26	27.30	27.04	27.30	26,244,072	27.205	0.65%
2025-04-16	0	30.85	30.80	30.85	30.45	31.20	24,870,813	765,916,754	30.796	27.08	27.04	27.08	26.73	27.39	28,330,654	27.035	-0.80%
2025-04-15	0	31.10	31.05	31.10	30.85	31.20	21,911,110	679,535,580	31.013	27.30	27.26	27.30	27.08	27.39	24,959,219	27.226	0.32%
2025-04-14	0	31.00	31.00	31.05	30.60	31.40	27,608,671	858,185,883	31.084	27.21	27.21	27.26	26.86	27.57	31,449,382	27.288	0.81%
2025-04-11	0	30.75	30.75	30.80	29.90	30.90	31,243,814	948,435,710	30.356	26.99	26.99	27.04	26.25	27.13	35,590,219	26.649	1.32%
2025-04-10	0	30.35	30.35	30.40	30.25	31.60	44,488,415	1,370,631,296	30.809	26.64	26.64	26.69	26.56	27.74	50,677,310	27.046	-1.78%
2025-04-09	0	30.90	30.85	30.90	29.70	31.50	50,022,588	1,535,665,992	30.699	27.13	27.08	27.13	26.07	27.65	56,981,356	26.950	0.00%
2025-04-08	0	30.90	30.85	30.90	29.90	30.90	36,300,276	1,111,477,828	30.619	27.13	27.08	27.13	26.25	27.13	41,350,098	26.880	3.34%
2025-04-07	0	29.90	29.85	29.90	29.80	31.75	71,450,090	2,202,130,572	30.821	26.25	26.20	26.25	26.16	27.87	81,389,691	27.057	-8.28%
2025-04-03	0	32.60	32.55	32.60	31.70	32.80	20,269,510	659,344,740	32.529	28.62	28.57	28.62	27.83	28.79	23,089,252	28.556	1.24%
2025-04-02	0	32.20	32.20	32.25	31.80	32.60	14,510,133	466,604,955	32.157	28.27	28.27	28.31	27.92	28.62	16,528,674	28.230	-0.46%
2025-04-01	0	32.35	32.35	32.40	31.75	32.55	14,635,200	472,058,877	32.255	28.40	28.40	28.44	27.87	28.57	16,671,139	28.316	2.54%
2025-03-31	0	31.55	31.55	31.60	31.30	31.95	16,646,787	527,907,700	31.712	27.70	27.70	27.74	27.48	28.05	18,962,563	27.839	0.32%
2025-03-28	0	31.45	31.45	31.50	31.25	32.20	14,375,233	452,896,931	31.505	27.61	27.61	27.65	27.43	28.27	16,375,008	27.658	-1.41%
2025-03-27	0	31.90	31.85	31.90	31.75	32.35	15,159,686	484,067,676	31.931	28.00	27.96	28.00	27.87	28.40	17,268,588	28.032	-0.31%
2025-03-26	0	32.00	32.00	32.05	31.70	32.30	21,879,689	699,769,381	31.983	28.09	28.09	28.14	27.83	28.36	24,923,427	28.077	-0.31%
2025-03-25	0	32.10	32.05	32.10	31.85	32.80	25,284,798	817,544,853	32.333	28.18	28.14	28.18	27.96	28.79	28,802,230	28.385	-0.62%
2025-03-24	0	32.30	32.30	32.35	31.15	32.50	43,022,670	1,375,756,619	31.977	28.36	28.36	28.40	27.35	28.53	49,007,661	28.072	3.03%
2025-03-21	0	31.35	31.35	31.40	31.35	31.90	25,809,165	814,577,962	31.562	27.52	27.52	27.57	27.52	28.00	29,399,543	27.707	-0.95%
2025-03-20	0	31.65	31.65	31.70	31.50	32.35	19,244,074	613,426,983	31.876	27.78	27.78	27.83	27.65	28.40	21,921,165	27.983	-0.16%
2025-03-19	0	31.70	31.65	31.70	31.35	32.20	19,714,493	628,393,816	31.875	27.83	27.78	27.83	27.52	28.27	22,457,026	27.982	0.16%
2025-03-18	0	31.65	31.60	31.65	31.10	31.65	16,370,908	514,905,413	31.452	27.78	27.74	27.78	27.30	27.78	18,648,306	27.611	0.96%
2025-03-17	0	31.35	31.30	31.35	31.25	31.85	17,569,587	552,806,940	31.464	27.52	27.48	27.52	27.43	27.96	20,013,736	27.621	-0.95%
2025-03-14	0	31.65	31.65	31.70	31.50	32.00	17,449,390	553,446,038	31.717	27.78	27.78	27.83	27.65	28.09	19,876,818	27.844	-0.31%
2025-03-13	0	31.75	31.70	31.75	30.95	32.10	21,942,732	696,083,539	31.723	27.87	27.83	27.87	27.17	28.18	24,995,240	27.849	1.93%
2025-03-12	0	31.15	31.15	31.20	30.80	31.35	19,233,315	598,478,002	31.117	27.35	27.35	27.39	27.04	27.52	21,908,910	27.317	-0.16%
2025-03-11	0	31.20	31.20	31.25	30.50	31.40	14,702,271	457,776,124	31.136	27.39	27.39	27.43	26.78	27.57	16,747,541	27.334	0.97%
2025-03-10	0	30.90	30.90	30.95	30.65	31.30	12,818,490	396,080,156	30.899	27.13	27.13	27.17	26.91	27.48	14,601,702	27.126	0.65%
2025-03-07	0	30.70	30.65	30.70	30.45	31.40	24,316,779	751,413,198	30.901	26.95	26.91	26.95	26.73	27.57	27,699,547	27.127	0.82%
2025-03-06	0	30.45	30.40	30.45	30.00	30.60	19,874,161	602,878,557	30.335	26.73	26.69	26.73	26.34	26.86	22,638,905	26.630	0.00%
2025-03-05	0	30.45	30.45	30.50	29.85	30.65	21,974,073	667,856,407	30.393	26.73	26.73	26.78	26.20	26.91	25,030,941	26.681	1.67%
2025-03-04	0	29.95	29.95	30.00	29.40	30.20	23,639,408	707,227,218	29.917	26.29	26.29	26.34	25.81	26.51	26,927,945	26.264	-0.17%
2025-03-03	0	30.00	30.00	30.05	29.60	30.40	21,949,275	660,886,278	30.110	26.34	26.34	26.38	25.99	26.69	25,002,694	26.433	1.18%
2025-02-28	0	29.65	29.65	29.75	29.20	29.90	41,091,683	1,219,164,467	29.669	26.03	26.03	26.12	25.63	26.25	46,808,050	26.046	1.19%
2025-02-27	0	29.30	29.25	29.30	28.80	29.60	23,199,707	678,929,379	29.265	25.72	25.68	25.72	25.28	25.99	26,427,076	25.691	-0.85%
2025-02-26	0	29.55	29.50	29.55	29.40	29.85	22,757,933	673,527,600	29.595	25.94	25.90	25.94	25.81	26.20	25,923,846	25.981	0.00%
2025-02-25	0	29.55	29.50	29.55	29.10	29.95	30,998,520	917,035,279	29.583	25.94	25.90	25.94	25.55	26.29	35,310,802	25.970	1.03%
2025-02-24	0	29.25	29.20	29.25	28.30	29.60	39,500,146	1,145,036,354	28.988	25.68	25.63	25.68	24.84	25.99	44,995,110	25.448	2.63%
2025-02-21	0	28.50	28.45	28.50	28.45	29.65	54,069,580	1,558,329,055	28.821	25.02	24.98	25.02	24.98	26.03	61,591,335	25.301	-2.73%
2025-02-20	0	29.30	29.25	29.30	29.10	29.60	41,267,135	1,210,831,105	29.341	25.72	25.68	25.72	25.55	25.99	47,007,910	25.758	-1.51%
2025-02-19	0	29.75	29.70	29.75	29.35	30.90	47,782,151	1,426,215,339	29.848	26.12	26.07	26.12	25.77	27.13	54,429,246	26.203	-3.72%
2025-02-18	0	30.90	30.90	30.95	30.50	31.15	25,527,795	789,072,535	30.910	27.13	27.13	27.17	26.78	27.35	29,079,031	27.135	-0.32%
2025-02-17	0	31.00	31.00	31.05	30.30	31.30	38,196,540	1,174,519,519	30.749	27.21	27.21	27.26	26.60	27.48	43,510,156	26.994	-0.96%
2025-02-14	0	31.30	31.25	31.30	30.70	31.45	19,698,108	610,907,315	31.014	27.48	27.43	27.48	26.95	27.61	22,438,361	27.226	1.29%
2025-02-13	0	30.90	30.85	30.90	30.60	31.25	20,021,756	621,005,603	31.017	27.13	27.08	27.13	26.86	27.43	22,807,033	27.229	-0.32%
2025-02-12	0	31.00	31.00	31.05	30.85	31.25	15,430,246	478,873,954	31.035	27.21	27.21	27.26	27.08	27.43	17,576,786	27.245	0.65%
2025-02-11	0	30.80	30.80	30.90	30.50	31.10	15,229,827	469,380,087	30.820	27.04	27.04	27.13	26.78	27.30	17,348,486	27.056	-0.32%
2025-02-10	0	30.90	30.90	30.95	30.75	31.35	16,112,706	498,679,025	30.949	27.13	27.13	27.17	26.99	27.52	18,354,185	27.170	-0.64%
2025-02-07	0	31.10	31.05	31.10	30.80	31.85	24,706,780	769,975,060	31.165	27.30	27.26	27.30	27.04	27.96	28,143,802	27.359	-2.20%
2025-02-06	0	31.80	31.75	31.80	31.40	31.80	8,867,237	280,582,218	31.643	27.92	27.87	27.92	27.57	27.92	10,100,781	27.778	1.27%
2025-02-05	0	31.40	31.40	31.45	31.10	31.75	13,310,634	418,335,898	31.429	27.57	27.57	27.61	27.30	27.87	15,162,310	27.591	-0.95%
2025-02-04	0	31.70	31.65	31.70	30.95	31.85	8,027,478	253,306,030	31.555	27.83	27.78	27.83	27.17	27.96	9,144,201	27.701	2.09%
2025-02-03	0	31.05	31.00	31.05	30.10	31.35	6,841,893	210,807,487	30.811	27.26	27.21	27.26	26.42	27.52	7,793,686	27.048	-0.96%
2025-01-28	0	31.35	31.30	31.35	31.00	32.25	4,334,800	135,600,100	31.282	27.52	27.48	27.52	27.21	28.31	4,937,825	27.462	-1.57%
2025-01-27	0	31.85	31.85	31.90	31.50	32.35	15,135,432	485,262,299	32.061	27.96	27.96	28.00	27.65	28.40	17,240,960	28.146	0.31%
2025-01-24	0	31.75	31.70	31.75	30.65	31.95	15,444,916	487,753,504	31.580	27.87	27.83	27.87	26.91	28.05	17,593,497	27.724	3.59%
2025-01-23	0	30.65	30.65	30.70	30.65	31.35	13,028,343	403,541,181	30.974	26.91	26.91	26.95	26.91	27.52	14,840,748	27.191	0.00%
2025-01-22	0	30.65	30.65	30.70	30.50	31.00	15,399,143	473,532,516	30.751	26.91	26.91	26.95	26.78	27.21	17,541,356	26.995	0.00%
2025-01-21	0	30.65	30.60	30.65	30.20	30.80	18,292,490	558,170,179	30.514	26.91	26.86	26.91	26.51	27.04	20,837,204	26.787	0.33%
2025-01-20	0	30.55	30.55	30.60	30.50	31.50	22,000,978	677,660,335	30.801	26.82	26.82	26.86	26.78	27.65	25,061,589	27.040	-1.93%
2025-01-17	0	31.15	31.15	31.20	30.90	31.30	15,679,100	489,311,076	31.208	27.35	27.35	27.39	27.13	27.48	17,860,259	27.397	0.00%
2025-01-16	0	31.15	31.10	31.15	30.75	31.40	12,840,861	398,718,328	31.051	27.35	27.30	27.35	26.99	27.57	14,627,185	27.259	1.30%
2025-01-15	0	30.75	30.70	30.75	30.65	31.15	12,902,386	398,046,116	30.851	26.99	26.95	26.99	26.91	27.35	14,697,269	27.083	-0.32%
2025-01-14	0	30.85	30.80	30.85	30.25	31.00	14,690,220	450,764,331	30.685	27.08	27.04	27.08	26.56	27.21	16,733,813	26.937	1.31%
2025-01-13	0	30.45	30.45	30.55	30.15	30.80	15,467,209	471,420,854	30.479	26.73	26.73	26.82	26.47	27.04	17,618,891	26.757	-0.33%
2025-01-10	0	30.55	30.50	30.55	30.35	31.35	25,055,465	768,505,375	30.672	26.82	26.78	26.82	26.64	27.52	28,540,994	26.926	0.33%
2025-01-09	0	30.45	30.45	30.50	30.40	31.45	41,025,562	1,261,816,595	30.757	26.73	26.73	26.78	26.69	27.61	46,732,731	27.001	-3.18%
2025-01-08	0	31.45	31.45	31.50	30.50	32.35	51,010,704	1,594,554,010	31.259	27.61	27.61	27.65	26.78	28.40	58,106,931	27.442	-2.78%
2025-01-07	0	32.35	32.35	32.40	32.20	33.00	12,602,343	408,591,554	32.422	28.40	28.40	28.44	28.27	28.97	14,355,487	28.462	-1.67%
2025-01-06	0	32.90	32.90	33.00	32.45	33.25	12,782,422	421,453,553	32.971	28.88	28.88	28.97	28.49	29.19	14,560,617	28.945	-0.15%
2025-01-03	0	32.95	32.95	33.00	32.40	32.95	17,019,703	557,269,714	32.743	28.93	28.93	28.97	28.44	28.93	19,387,357	28.744	1.23%
2025-01-02	0	32.55	32.50	32.55	32.25	33.50	27,871,106	910,461,667	32.667	28.57	28.53	28.57	28.31	29.41	31,748,325	28.677	-3.12%
2024-12-31	0	33.60	33.55	33.60	32.65	33.75	19,253,705	644,812,442	33.490	29.50	29.45	29.50	28.66	29.63	21,932,136	29.400	3.07%
2024-12-30	0	32.60	32.60	32.65	32.60	33.75	23,725,195	780,935,179	32.916	28.62	28.62	28.66	28.62	29.63	27,025,666	28.896	-1.21%
2024-12-27	0	33.00	33.00	33.05	32.30	33.10	21,191,855	693,895,951	32.744	28.97	28.97	29.01	28.36	29.06	24,139,907	28.745	1.54%
2024-12-24	0	32.50	32.50	32.55	32.10	32.90	16,072,479	524,433,939	32.629	28.53	28.53	28.57	28.18	28.88	18,308,362	28.645	0.78%
2024-12-23	0	32.25	32.25	32.30	31.85	32.55	17,568,581	566,864,135	32.266	28.31	28.31	28.36	27.96	28.57	20,012,590	28.325	0.62%
2024-12-20	0	32.05	32.05	32.10	31.85	33.20	33,125,472	1,065,197,845	32.156	28.14	28.14	28.18	27.96	29.15	37,733,639	28.229	-3.46%
2024-12-19	0	33.20	33.20	33.25	32.90	33.55	22,912,497	760,170,111	33.177	29.15	29.15	29.19	28.88	29.45	26,099,912	29.125	-0.45%
2024-12-18	0	33.35	33.35	33.40	33.30	34.10	26,508,582	892,469,105	33.667	29.28	29.28	29.32	29.23	29.94	30,196,257	29.556	-1.48%
2024-12-17	0	33.85	33.85	33.90	33.55	34.20	24,278,289	822,502,881	33.878	29.72	29.72	29.76	29.45	30.02	27,655,703	29.741	-0.44%
2024-12-16	0	34.00	34.00	34.05	33.85	35.15	24,806,205	853,321,243	34.400	29.85	29.85	29.89	29.72	30.86	28,257,058	30.199	-1.45%
2024-12-13	0	34.50	34.45	34.50	34.20	34.85	14,581,812	504,078,755	34.569	30.29	30.24	30.29	30.02	30.59	16,610,324	30.347	-0.58%
2024-12-12	0	34.70	34.70	34.75	34.50	35.25	25,276,286	880,234,954	34.825	30.46	30.46	30.51	30.29	30.95	28,792,533	30.572	-1.14%
2024-12-11	0	35.10	35.10	35.15	34.90	35.80	14,643,688	515,701,017	35.217	30.81	30.81	30.86	30.64	31.43	16,680,808	30.916	1.01%
2024-12-10	0	34.75	34.75	34.85	34.10	35.15	22,297,635	774,406,507	34.730	30.51	30.51	30.59	29.94	30.86	25,399,515	30.489	0.43%
2024-12-09	0	34.60	34.55	34.60	33.55	34.60	28,246,091	965,056,378	34.166	30.37	30.33	30.37	29.45	30.37	32,175,476	29.994	2.06%
2024-12-06	0	33.90	33.90	33.95	33.75	34.25	23,640,951	804,312,437	34.022	29.76	29.76	29.80	29.63	30.07	26,929,703	29.867	0.59%
2024-12-05	0	33.70	33.70	33.75	33.50	34.20	13,094,944	441,804,172	33.739	29.58	29.58	29.63	29.41	30.02	14,916,614	29.618	-1.03%
2024-12-04	0	34.05	34.05	34.10	32.45	34.25	37,237,736	1,258,207,468	33.789	29.89	29.89	29.94	28.49	30.07	42,417,971	29.662	4.13%
2024-12-03	0	32.70	32.65	32.70	31.65	33.10	18,663,290	606,932,363	32.520	28.71	28.66	28.71	27.78	29.06	21,259,587	28.549	2.03%
2024-12-02	0	32.05	32.00	32.05	31.45	32.25	20,989,050	668,057,577	31.829	28.14	28.09	28.14	27.61	28.31	23,908,889	27.942	-0.47%
2024-11-29	0	32.20	32.15	32.20	31.80	32.35	12,253,166	393,331,551	32.100	28.27	28.22	28.27	27.92	28.40	13,957,735	28.180	1.26%
2024-11-28	0	31.80	31.80	31.85	31.65	32.50	12,417,899	396,678,656	31.944	27.92	27.92	27.96	27.78	28.53	14,145,384	28.043	-2.15%
2024-11-27	0	32.50	32.50	32.55	32.15	32.70	12,484,526	404,860,167	32.429	28.53	28.53	28.57	28.22	28.71	14,221,280	28.469	0.78%
2024-11-26	0	32.25	32.25	32.30	32.15	32.90	9,017,151	292,953,382	32.488	28.31	28.31	28.36	28.22	28.88	10,271,549	28.521	-0.92%
2024-11-25	0	32.55	32.50	32.55	32.40	33.00	22,356,150	730,575,959	32.679	28.57	28.53	28.57	28.44	28.97	25,466,170	28.688	0.46%
2024-11-22	0	32.40	32.40	32.45	32.25	33.40	12,665,578	414,579,156	32.733	28.44	28.44	28.49	28.31	29.32	14,427,518	28.735	-1.97%
2024-11-21	0	33.05	33.05	33.15	32.95	33.60	10,575,431	351,994,393	33.284	29.01	29.01	29.10	28.93	29.50	12,046,606	29.219	-0.75%
2024-11-20	0	33.30	33.30	33.35	32.95	33.50	6,293,276	209,124,344	33.230	29.23	29.23	29.28	28.93	29.41	7,168,749	29.172	0.60%
2024-11-19	0	33.10	33.10	33.15	32.95	34.10	10,012,724	332,208,206	33.179	29.06	29.06	29.10	28.93	29.94	11,405,619	29.127	-1.34%
2024-11-18	0	33.55	33.55	33.60	33.25	34.10	13,706,088	461,523,784	33.673	29.45	29.45	29.50	29.19	29.94	15,612,776	29.561	0.90%
2024-11-15	0	33.25	33.25	33.30	31.70	33.80	40,038,129	1,316,773,291	32.888	29.19	29.19	29.23	27.83	29.67	45,607,933	28.872	5.06%
2024-11-14	0	31.65	31.65	31.70	31.60	32.40	13,154,771	419,799,468	31.912	27.78	27.78	27.83	27.74	28.44	14,984,764	28.015	-1.40%
2024-11-13	0	32.10	32.10	32.15	31.95	32.60	11,493,967	370,410,029	32.226	28.18	28.18	28.22	28.05	28.62	13,092,922	28.291	-0.77%
2024-11-12	0	32.35	32.30	32.35	31.85	32.90	24,265,314	782,229,841	32.237	28.40	28.36	28.40	27.96	28.88	27,640,923	28.300	-1.37%
2024-11-11	0	32.80	32.80	32.85	32.65	33.50	34,861,605	1,146,843,003	32.897	28.79	28.79	28.84	28.66	29.41	39,711,290	28.880	-2.09%
2024-11-08	0	33.50	33.50	33.55	33.50	35.00	31,812,970	1,078,706,497	33.908	29.41	29.41	29.45	29.41	30.73	36,238,552	29.767	-2.90%
2024-11-07	0	34.50	34.50	34.55	33.50	34.70	25,229,303	866,242,650	34.335	30.29	30.29	30.33	29.41	30.46	28,739,015	30.142	2.37%
2024-11-06	0	33.70	33.65	33.70	33.60	34.50	23,051,093	780,257,245	33.849	29.58	29.54	29.58	29.50	30.29	26,257,788	29.715	-1.75%
2024-11-05	0	34.30	34.25	34.30	33.75	34.45	14,349,329	491,328,434	34.241	30.11	30.07	30.11	29.63	30.24	16,345,500	30.059	1.33%
2024-11-04	0	33.85	33.80	33.85	33.75	34.60	14,907,473	506,542,023	33.979	29.72	29.67	29.72	29.63	30.37	16,981,289	29.829	-1.31%
2024-11-01	0	34.30	34.25	34.30	33.70	34.60	11,959,598	410,106,376	34.291	30.11	30.07	30.11	29.58	30.37	13,623,328	30.103	1.93%
2024-10-31	0	33.65	33.65	33.75	32.90	33.95	19,161,650	644,172,500	33.618	29.54	29.54	29.63	28.88	29.80	21,827,275	29.512	1.51%
2024-10-30	0	33.15	33.10	33.15	32.90	33.95	19,938,997	662,645,288	33.234	29.10	29.06	29.10	28.88	29.80	22,712,761	29.175	-2.21%
2024-10-29	0	33.90	33.85	33.90	33.60	34.50	21,561,926	732,533,899	33.973	29.76	29.72	29.76	29.50	30.29	24,561,460	29.825	-0.59%
2024-10-28	0	34.10	34.10	34.15	33.90	34.85	21,558,670	737,801,032	34.223	29.94	29.94	29.98	29.76	30.59	24,557,751	30.044	1.49%
2024-10-25	0	33.60	33.60	33.65	33.45	34.30	11,736,065	395,919,941	33.735	29.50	29.50	29.54	29.36	30.11	13,368,698	29.615	-1.18%
2024-10-24	0	34.00	33.95	34.00	33.25	34.10	16,435,803	554,905,640	33.762	29.85	29.80	29.85	29.19	29.94	18,722,229	29.639	0.74%
2024-10-23	0	33.75	33.70	33.75	33.50	34.75	24,136,656	822,552,404	34.079	29.63	29.58	29.63	29.41	30.51	27,494,367	29.917	-2.03%
2024-10-22	0	34.45	34.40	34.45	34.15	34.75	11,450,000	394,899,782	34.489	30.24	30.20	30.24	29.98	30.51	13,042,838	30.277	0.88%
2024-10-21	0	34.15	34.10	34.15	34.00	35.50	18,473,084	638,294,149	34.553	29.98	29.94	29.98	29.85	31.16	21,042,921	30.333	-2.43%
2024-10-18	0	35.00	35.00	35.05	34.20	35.20	13,286,050	462,041,224	34.776	30.73	30.73	30.77	30.02	30.90	15,134,306	30.529	2.49%
2024-10-17	0	34.15	34.15	34.20	34.00	35.75	15,476,690	539,640,877	34.868	29.98	29.98	30.02	29.85	31.38	17,629,691	30.610	-1.73%
2024-10-16	0	34.75	34.75	34.80	34.10	35.40	28,337,678	985,843,995	34.789	30.51	30.51	30.55	29.94	31.08	32,279,803	30.541	0.14%
2024-10-15	0	34.70	34.65	34.70	34.40	35.45	32,968,564	1,146,700,983	34.782	30.46	30.42	30.46	30.20	31.12	37,554,904	30.534	-0.29%
2024-10-14	0	34.80	34.80	34.85	34.30	35.90	22,556,935	786,909,616	34.885	30.55	30.55	30.59	30.11	31.52	25,694,887	30.625	-0.14%
2024-10-10	0	34.85	34.85	34.90	33.00	35.10	42,338,661	1,458,818,105	34.456	30.59	30.59	30.64	28.97	30.81	48,228,498	30.248	5.77%
2024-10-09	0	32.95	32.85	32.95	32.40	34.10	34,462,140	1,140,681,665	33.100	28.93	28.84	28.93	28.44	29.94	39,256,255	29.057	-2.37%
2024-10-08	0	33.75	33.70	33.75	32.80	37.15	58,279,880	2,014,204,538	34.561	29.63	29.58	29.63	28.79	32.61	66,387,340	30.340	-8.78%
2024-10-07	0	37.00	36.95	37.00	36.20	37.30	15,143,241	557,252,764	36.799	32.48	32.44	32.48	31.78	32.74	17,249,855	32.305	1.37%
2024-10-04	0	36.50	36.50	36.60	35.05	37.35	14,972,034	545,663,571	36.446	32.04	32.04	32.13	30.77	32.79	17,054,831	31.995	3.11%
2024-10-03	0	35.40	35.40	35.45	34.45	35.60	10,725,533	376,495,051	35.103	31.08	31.08	31.12	30.24	31.25	12,217,589	30.816	0.14%
2024-10-02	0	35.35	35.35	35.40	34.00	35.80	19,760,007	694,224,880	35.133	31.03	31.03	31.08	29.85	31.43	22,508,871	30.842	0.86%
2024-09-30	0	35.05	35.05	35.10	34.70	36.30	56,214,467	1,983,472,933	35.284	30.77	30.77	30.81	30.46	31.87	64,034,602	30.975	-1.82%
2024-09-27	0	35.70	35.70	35.75	35.15	35.75	48,187,631	1,707,730,660	35.439	31.34	31.34	31.38	30.86	31.38	54,891,133	31.111	0.71%
2024-09-26	0	35.45	35.40	35.45	34.70	35.70	33,159,425	1,169,569,507	35.271	31.12	31.08	31.12	30.46	31.34	37,772,316	30.964	1.72%
2024-09-25	0	34.85	34.80	34.85	34.50	35.70	30,611,989	1,070,043,105	34.955	30.59	30.55	30.59	30.29	31.34	34,870,500	30.686	2.20%
2024-09-24	0	34.10	34.10	34.15	32.90	34.30	35,557,309	1,197,493,560	33.678	29.94	29.94	29.98	28.88	30.11	40,503,775	29.565	5.90%
2024-09-23	0	32.20	32.15	32.20	31.60	32.65	20,117,960	649,938,856	32.306	28.27	28.22	28.27	27.74	28.66	22,916,620	28.361	1.42%
2024-09-20	0	31.75	31.70	31.75	31.00	31.85	20,425,288	645,440,342	31.600	27.87	27.83	27.87	27.21	27.96	23,266,701	27.741	1.93%
2024-09-19	0	31.15	31.15	31.20	30.05	31.35	22,808,281	704,961,703	30.908	27.35	27.35	27.39	26.38	27.52	25,981,198	27.134	1.80%
2024-09-17	0	30.60	30.55	30.60	30.20	30.90	5,094,714	156,189,054	30.657	26.86	26.82	26.86	26.51	27.13	5,803,452	26.913	0.66%
2024-09-16	0	30.40	30.40	30.45	29.85	30.50	2,559,500	77,618,961	30.326	26.69	26.69	26.73	26.20	26.78	2,915,558	26.622	0.00%
2024-09-13	0	30.40	30.40	30.45	30.30	31.00	16,923,140	518,319,994	30.628	26.69	26.69	26.73	26.60	27.21	19,277,360	26.887	0.83%
2024-09-12	0	30.15	30.10	30.15	29.60	30.55	21,465,996	647,517,465	30.165	26.47	26.42	26.47	25.99	26.82	24,452,185	26.481	1.52%
2024-09-11	0	29.70	29.70	29.75	28.40	29.85	25,634,328	746,549,300	29.123	26.07	26.07	26.12	24.93	26.20	29,200,384	25.566	-0.67%
2024-09-10	0	29.90	29.90	29.95	29.55	30.15	19,580,376	584,443,807	29.848	26.25	26.25	26.29	25.94	26.47	22,304,251	26.203	-0.66%
2024-09-09	0	30.10	30.05	30.10	29.85	31.00	24,692,833	743,676,233	30.117	26.42	26.38	26.42	26.20	27.21	28,127,915	26.439	-4.60%
2024-09-05	0	31.55	31.55	31.60	31.05	32.05	12,997,865	408,506,595	31.429	27.70	27.70	27.74	27.26	28.14	14,806,031	27.591	-1.10%
2024-09-04	0	31.90	31.90	31.95	31.55	32.35	10,141,136	323,036,206	31.854	28.00	28.00	28.05	27.70	28.40	11,551,895	27.964	-1.85%
2024-09-03	0	32.50	32.50	32.55	32.35	33.55	12,910,057	421,047,377	32.614	28.53	28.53	28.57	28.40	29.45	14,706,007	28.631	-2.26%
2024-09-02	0	33.25	33.25	33.30	31.95	33.65	21,472,949	708,474,760	32.994	29.19	29.19	29.23	28.05	29.54	24,460,105	28.965	-1.34%
2024-08-30	0	33.70	33.65	33.70	33.30	34.10	14,137,014	476,952,588	33.738	29.58	29.54	29.58	29.23	29.94	16,103,649	29.618	-1.17%
2024-08-29	0	34.10	34.05	34.10	33.35	34.15	11,216,352	379,443,315	33.829	29.94	29.89	29.94	29.28	29.98	12,776,687	29.698	-0.44%
2024-08-28	0	34.25	34.20	34.25	33.85	34.70	10,230,446	349,510,375	34.164	30.07	30.02	30.07	29.72	30.46	11,653,629	29.992	-0.58%
2024-08-27	0	34.45	34.45	34.50	33.40	34.80	17,167,746	591,266,424	34.441	30.24	30.24	30.29	29.32	30.55	19,555,994	30.235	2.68%
2024-08-26	0	33.55	33.50	33.55	33.40	33.85	6,689,131	224,985,331	33.634	29.45	29.41	29.45	29.32	29.72	7,619,673	29.527	0.30%
2024-08-23	0	33.45	33.40	33.45	32.80	33.65	8,557,081	285,628,355	33.379	29.36	29.32	29.36	28.79	29.54	9,747,478	29.303	1.06%
2024-08-22	0	33.10	33.05	33.10	32.40	33.20	7,559,758	248,502,600	32.872	29.06	29.01	29.06	28.44	29.15	8,611,415	28.857	0.61%
2024-08-21	0	32.90	32.85	32.90	32.35	33.20	10,934,753	358,014,260	32.741	28.88	28.84	28.88	28.40	29.15	12,455,914	28.743	-0.90%
2024-08-20	0	33.20	33.15	33.20	32.45	33.50	12,703,042	418,020,945	32.907	29.15	29.10	29.15	28.49	29.41	14,470,194	28.888	-0.90%
2024-08-19	0	33.50	33.45	33.50	33.25	34.40	8,882,859	298,390,690	33.592	29.41	29.36	29.41	29.19	30.20	10,118,576	29.489	-0.89%
2024-08-16	0	33.80	33.80	33.85	33.60	34.20	10,587,653	359,274,979	33.933	29.67	29.67	29.72	29.50	30.02	12,060,528	29.789	0.60%
2024-08-15	0	33.60	33.55	33.60	32.45	33.90	21,851,203	732,672,254	33.530	29.50	29.45	29.50	28.49	29.76	24,890,979	29.435	3.38%
2024-08-14	0	32.50	32.50	32.55	32.15	32.70	7,799,494	253,512,939	32.504	28.53	28.53	28.57	28.22	28.71	8,884,501	28.534	0.31%
2024-08-13	0	32.40	32.35	32.40	32.10	32.90	7,359,854	238,565,056	32.414	28.44	28.40	28.44	28.18	28.88	8,383,702	28.456	0.31%
2024-08-12	0	32.30	32.30	32.35	31.65	32.60	12,374,145	399,573,194	32.291	28.36	28.36	28.40	27.78	28.62	14,095,543	28.347	1.57%
2024-08-09	0	31.80	31.80	31.85	31.40	32.40	10,587,823	338,367,752	31.958	27.92	27.92	27.96	27.57	28.44	12,060,722	28.055	0.47%
2024-08-08	0	31.65	31.60	31.65	31.20	31.90	9,122,118	288,289,539	31.603	27.78	27.74	27.78	27.39	28.00	10,391,119	27.744	-0.31%
2024-08-07	0	31.75	31.70	31.75	30.70	32.10	14,715,921	466,576,881	31.706	27.87	27.83	27.87	26.95	28.18	16,763,090	27.834	2.42%
2024-08-06	0	31.00	30.95	31.00	30.75	31.45	12,062,800	374,558,312	31.051	27.21	27.17	27.21	26.99	27.61	13,740,886	27.259	0.49%
2024-08-05	0	30.85	30.80	30.85	30.25	31.75	37,094,836	1,143,814,326	30.835	27.08	27.04	27.08	26.56	27.87	42,255,192	27.069	-3.89%
2024-08-02	0	32.10	32.05	32.10	31.15	32.40	27,828,737	885,810,492	31.831	28.18	28.14	28.18	27.35	28.44	31,700,062	27.943	0.00%
2024-08-01	0	32.10	32.05	32.10	31.80	33.20	17,637,583	566,911,019	32.142	28.18	28.14	28.18	27.92	29.15	20,091,191	28.217	-1.38%
2024-07-31	0	32.55	32.50	32.55	31.85	32.80	21,079,223	683,616,546	32.431	28.57	28.53	28.57	27.96	28.79	24,011,607	28.470	1.88%
2024-07-30	0	31.95	31.95	32.00	31.70	32.95	20,410,430	654,590,932	32.071	28.05	28.05	28.09	27.83	28.93	23,249,776	28.155	-2.89%
2024-07-29	0	32.90	32.90	32.95	32.60	33.25	13,463,671	443,209,385	32.919	28.88	28.88	28.93	28.62	29.19	15,336,636	28.899	0.61%
2024-07-26	0	32.70	32.65	32.70	32.55	33.60	11,224,396	368,306,867	32.813	28.71	28.66	28.71	28.57	29.50	12,785,850	28.806	-0.91%
2024-07-25	0	33.00	33.00	33.05	32.55	33.80	17,501,127	576,684,905	32.951	28.97	28.97	29.01	28.57	29.67	19,935,753	28.927	-2.22%
2024-07-24	0	33.75	33.75	33.80	32.95	33.90	12,489,206	419,135,736	33.560	29.63	29.63	29.67	28.93	29.76	14,226,611	29.461	1.81%
2024-07-23	0	33.15	33.15	33.20	32.90	33.75	9,640,560	320,166,201	33.210	29.10	29.10	29.15	28.88	29.63	10,981,682	29.155	-0.30%
2024-07-22	0	33.25	33.25	33.30	31.90	33.35	19,812,010	647,741,444	32.694	29.19	29.19	29.23	28.00	29.28	22,568,108	28.702	0.45%
2024-07-19	0	33.10	33.10	33.15	32.70	34.00	20,001,620	660,810,535	33.038	29.06	29.06	29.10	28.71	29.85	22,784,095	29.003	-2.65%
2024-07-18	0	34.00	33.95	34.00	33.25	34.30	13,570,536	459,756,233	33.879	29.85	29.80	29.85	29.19	30.11	15,458,367	29.742	0.89%
2024-07-17	0	33.70	33.65	33.70	33.25	34.45	19,349,614	649,330,127	33.558	29.58	29.54	29.58	29.19	30.24	22,041,387	29.460	-1.61%
2024-07-16	0	34.25	34.20	34.25	34.05	35.25	21,886,240	752,119,483	34.365	30.07	30.02	30.07	29.89	30.95	24,930,890	30.168	-2.56%
2024-07-15	0	35.15	35.10	35.15	33.70	35.20	22,616,492	790,535,481	34.954	30.86	30.81	30.86	29.58	30.90	25,762,729	30.685	2.63%
2024-07-12	0	34.25	34.20	34.25	33.50	35.10	24,807,066	846,296,632	34.115	30.07	30.02	30.07	29.41	30.81	28,258,039	29.949	-0.44%
2024-07-11	0	34.40	34.35	34.40	34.20	35.20	22,325,024	772,160,024	34.587	30.20	30.16	30.20	30.02	30.90	25,430,714	30.363	-0.43%
2024-07-10	0	34.55	34.50	34.55	34.05	36.20	46,607,422	1,609,232,664	34.527	30.33	30.29	30.33	29.89	31.78	53,091,097	30.311	-4.95%
2024-07-09	0	36.35	36.30	36.35	36.25	37.25	15,029,523	549,412,152	36.556	31.91	31.87	31.91	31.82	32.70	17,120,318	32.091	-1.89%
2024-07-08	0	37.05	37.00	37.05	36.95	37.60	11,242,954	418,884,652	37.258	32.53	32.48	32.53	32.44	33.01	12,806,990	32.708	-0.80%
2024-07-05	0	37.35	37.30	37.35	36.85	38.30	13,902,588	520,363,562	37.429	32.79	32.74	32.79	32.35	33.62	15,836,612	32.858	-0.93%
2024-07-04	0	37.70	37.70	37.75	37.35	37.80	11,725,623	441,288,909	37.635	33.10	33.10	33.14	32.79	33.18	13,356,804	33.039	1.21%
2024-07-03	0	37.25	37.25	37.30	36.85	37.80	16,585,305	618,369,338	37.284	32.70	32.70	32.74	32.35	33.18	18,892,528	32.731	0.40%
2024-07-02	0	37.10	37.10	37.15	36.60	37.65	26,882,348	1,000,674,607	37.224	32.57	32.57	32.61	32.13	33.05	30,622,019	32.678	3.20%
2024-06-28	0	35.95	35.90	35.95	35.05	36.40	31,106,520	1,119,747,580	35.997	31.56	31.52	31.56	30.77	31.95	35,433,826	31.601	2.28%
2024-06-27	0	35.15	35.10	35.15	34.95	37.80	49,463,163	1,761,868,054	35.620	30.86	30.81	30.86	30.68	33.18	56,344,108	31.270	-5.53%
2024-06-26	0	39.70	39.65	39.70	39.05	39.75	24,697,260	973,411,871	39.414	32.66	32.62	32.66	32.13	32.71	30,016,351	32.429	0.51%
2024-06-25	0	39.50	39.45	39.50	39.00	39.65	20,439,930	803,255,850	39.298	32.50	32.46	32.50	32.09	32.62	24,842,113	32.334	-0.13%
2024-06-24	0	39.55	39.55	39.60	39.10	39.75	14,006,636	551,793,233	39.395	32.54	32.54	32.58	32.17	32.71	17,023,269	32.414	0.00%
2024-06-21	0	39.55	39.55	39.65	39.50	40.30	22,274,437	885,909,617	39.772	32.54	32.54	32.62	32.50	33.16	27,071,721	32.725	-1.86%
2024-06-20	0	40.30	40.25	40.30	39.75	40.70	27,681,842	1,112,264,684	40.180	33.16	33.12	33.16	32.71	33.49	33,643,728	33.060	1.00%
2024-06-19	0	39.90	39.85	39.90	38.90	40.15	19,858,052	790,359,192	39.800	32.83	32.79	32.83	32.01	33.04	24,134,915	32.748	2.57%
2024-06-18	0	38.90	38.90	39.00	38.10	39.30	13,356,613	518,021,315	38.784	32.01	32.01	32.09	31.35	32.34	16,233,250	31.911	0.39%
2024-06-17	0	38.75	38.75	38.80	38.20	39.95	24,305,368	946,433,020	38.939	31.88	31.88	31.92	31.43	32.87	29,540,057	32.039	-2.15%
2024-06-14	0	39.60	39.60	39.65	39.30	40.45	19,515,528	779,371,393	39.936	32.58	32.58	32.62	32.34	33.28	23,718,621	32.859	0.00%
2024-06-13	0	39.60	39.60	39.65	39.20	40.10	14,015,207	554,869,408	39.591	32.58	32.58	32.62	32.25	32.99	17,033,686	32.575	0.00%
2024-06-12	0	39.60	39.60	39.65	38.30	39.95	24,266,291	953,423,222	39.290	32.58	32.58	32.62	31.51	32.87	29,492,564	32.328	2.59%
2024-06-11	0	38.60	38.55	38.60	38.25	39.85	33,431,847	1,298,165,175	38.830	31.76	31.72	31.76	31.47	32.79	40,632,122	31.949	-3.02%
2024-06-07	0	39.80	39.75	39.80	39.30	39.85	19,518,494	773,160,203	39.612	32.75	32.71	32.75	32.34	32.79	23,722,226	32.592	1.40%
2024-06-06	0	39.25	39.25	39.30	38.10	39.55	16,214,715	635,454,141	39.190	32.29	32.29	32.34	31.35	32.54	19,706,906	32.245	3.15%
2024-06-05	0	38.05	38.00	38.05	37.35	38.70	15,939,878	609,334,986	38.227	31.31	31.27	31.31	30.73	31.84	19,372,877	31.453	1.06%
2024-06-04	0	37.65	37.65	37.75	37.30	38.10	27,077,961	1,019,402,675	37.647	30.98	30.98	31.06	30.69	31.35	32,909,788	30.976	-1.18%
2024-06-03	0	38.10	38.05	38.10	37.95	38.95	20,924,508	804,701,030	38.457	31.35	31.31	31.35	31.23	32.05	25,431,055	31.642	0.40%
2024-05-31	0	37.95	37.90	37.95	37.55	38.70	24,099,173	921,899,764	38.254	31.23	31.18	31.23	30.90	31.84	29,289,453	31.475	1.20%
2024-05-30	0	37.50	37.50	37.55	37.35	38.20	21,244,196	802,809,483	37.790	30.85	30.85	30.90	30.73	31.43	25,819,595	31.093	-1.83%
2024-05-29	0	38.20	38.20	38.25	37.50	38.55	19,403,276	740,567,401	38.167	31.43	31.43	31.47	30.85	31.72	23,582,193	31.404	1.46%
2024-05-28	0	37.65	37.60	37.65	36.60	37.90	21,709,149	817,316,242	37.648	30.98	30.94	30.98	30.11	31.18	26,384,686	30.977	2.17%
2024-05-27	0	36.85	36.80	36.85	36.10	37.70	23,288,392	862,683,580	37.044	30.32	30.28	30.32	29.70	31.02	28,304,053	30.479	1.66%
2024-05-24	0	36.25	36.20	36.25	36.10	36.75	17,819,883	647,954,223	36.361	29.83	29.79	29.83	29.70	30.24	21,657,782	29.918	-1.09%
2024-05-23	0	36.65	36.40	36.65	35.95	36.70	12,637,932	460,243,488	36.418	30.16	29.95	30.16	29.58	30.20	15,359,785	29.964	0.55%
2024-05-22	0	36.45	36.40	36.50	36.35	37.30	15,062,157	554,447,161	36.811	29.99	29.95	30.03	29.91	30.69	18,306,120	30.288	-1.09%
2024-05-21	0	36.85	36.70	36.85	35.80	37.20	23,697,903	872,759,193	36.829	30.32	30.20	30.32	29.46	30.61	28,801,761	30.302	1.66%
2024-05-20	0	36.25	36.20	36.25	35.70	36.40	22,102,756	797,234,388	36.069	29.83	29.79	29.83	29.37	29.95	26,863,065	29.678	1.12%
2024-05-17	0	35.85	35.80	35.85	35.05	36.05	17,183,405	611,487,898	35.586	29.50	29.46	29.50	28.84	29.66	20,884,225	29.280	0.14%
2024-05-16	0	35.80	35.75	35.80	35.50	36.15	23,498,582	843,051,162	35.877	29.46	29.41	29.46	29.21	29.74	28,559,512	29.519	0.70%
2024-05-14	0	35.55	35.55	35.60	35.30	36.45	25,946,172	924,796,020	35.643	29.25	29.25	29.29	29.04	29.99	31,534,244	29.327	-1.66%
2024-05-13	0	36.15	36.15	36.20	35.65	37.15	24,232,223	872,709,318	36.014	29.74	29.74	29.79	29.33	30.57	29,451,159	29.632	-0.96%
2024-05-10	0	36.50	36.45	36.50	34.40	36.65	43,699,870	1,569,021,583	35.904	30.03	29.99	30.03	28.30	30.16	53,111,586	29.542	6.10%
2024-05-09	0	34.40	34.35	34.40	34.10	34.70	17,849,066	613,813,269	34.389	28.30	28.26	28.30	28.06	28.55	21,693,250	28.295	-0.15%
2024-05-08	0	34.45	34.40	34.45	33.70	34.80	19,626,912	677,243,126	34.506	28.35	28.30	28.35	27.73	28.63	23,853,994	28.391	1.62%
2024-05-07	0	33.90	33.85	33.90	33.30	33.95	11,616,742	391,906,524	33.736	27.89	27.85	27.89	27.40	27.93	14,118,660	27.758	1.04%
2024-05-06	0	33.55	33.55	33.60	32.70	33.55	24,079,526	799,677,064	33.210	27.60	27.60	27.65	26.91	27.60	29,265,575	27.325	1.05%
2024-05-03	0	33.20	33.10	33.20	32.50	33.55	7,593,677	252,036,507	33.190	27.32	27.23	27.32	26.74	27.60	9,229,140	27.309	1.84%
2024-05-02	0	32.60	32.55	32.60	32.35	32.70	5,747,929	187,023,571	32.538	26.82	26.78	26.82	26.62	26.91	6,985,870	26.772	-0.31%
2024-04-30	0	32.70	32.65	32.70	32.05	33.40	20,965,230	689,600,295	32.893	26.91	26.86	26.91	26.37	27.48	25,480,548	27.064	1.71%
2024-04-29	0	32.15	32.10	32.15	31.25	32.25	22,826,899	729,078,234	31.939	26.45	26.41	26.45	25.71	26.54	27,743,168	26.280	0.63%
2024-04-26	0	31.95	31.95	32.00	31.95	32.75	18,194,386	585,818,475	32.198	26.29	26.29	26.33	26.29	26.95	22,112,942	26.492	-0.47%
2024-04-25	0	32.10	32.10	32.15	31.45	32.30	17,678,000	567,777,882	32.118	26.41	26.41	26.45	25.88	26.58	21,485,341	26.426	1.26%
2024-04-24	0	31.70	31.65	31.70	31.45	32.00	12,633,589	400,275,092	31.683	26.08	26.04	26.08	25.88	26.33	15,354,507	26.069	0.48%
2024-04-23	0	31.55	31.55	31.60	31.20	32.20	23,614,132	747,720,762	31.664	25.96	25.96	26.00	25.67	26.49	28,699,948	26.053	-0.32%
2024-04-22	0	31.65	31.65	31.70	31.50	33.35	30,175,618	967,271,879	32.055	26.04	26.04	26.08	25.92	27.44	36,674,593	26.374	-3.65%
2024-04-19	0	32.85	32.85	32.90	32.25	33.20	14,649,112	481,810,346	32.890	27.03	27.03	27.07	26.54	27.32	17,804,117	27.062	0.46%
2024-04-18	0	32.70	32.65	32.70	32.45	33.00	12,477,817	408,345,674	32.726	26.91	26.86	26.91	26.70	27.15	15,165,186	26.927	0.31%
2024-04-17	0	32.60	32.60	32.65	32.35	32.95	16,279,977	532,640,487	32.718	26.82	26.82	26.86	26.62	27.11	19,786,224	26.920	-0.46%
2024-04-16	0	32.75	32.75	32.80	32.40	33.30	27,937,058	921,503,822	32.985	26.95	26.95	26.99	26.66	27.40	33,953,910	27.140	0.15%
2024-04-15	0	32.70	32.70	32.80	32.20	33.10	20,245,646	662,996,690	32.748	26.91	26.91	26.99	26.49	27.23	24,605,986	26.945	1.24%
2024-04-12	0	32.30	32.30	32.40	32.30	32.90	15,345,692	499,907,387	32.576	26.58	26.58	26.66	26.58	27.07	18,650,720	26.804	-1.82%
2024-04-11	0	32.90	32.90	33.00	32.00	33.05	20,810,449	680,466,627	32.698	27.07	27.07	27.15	26.33	27.19	25,292,431	26.904	0.92%
2024-04-10	0	32.60	32.55	32.60	31.70	32.70	18,405,835	597,214,342	32.447	26.82	26.78	26.82	26.08	26.91	22,369,931	26.697	2.35%
2024-04-09	0	31.85	31.80	31.85	31.55	32.40	10,648,211	339,122,367	31.848	26.21	26.16	26.21	25.96	26.66	12,941,535	26.204	-0.16%
2024-04-08	0	31.90	31.85	31.90	31.05	32.30	16,224,114	518,145,385	31.937	26.25	26.21	26.25	25.55	26.58	19,718,329	26.277	1.75%
2024-04-05	0	31.35	31.30	31.35	30.90	31.80	4,453,491	139,180,793	31.252	25.79	25.75	25.79	25.42	26.16	5,412,647	25.714	-0.79%
2024-04-03	0	31.60	31.60	31.65	31.35	31.90	17,843,091	565,295,291	31.681	26.00	26.00	26.04	25.79	26.25	21,685,988	26.067	0.00%
2024-04-02	0	31.60	31.55	31.60	30.55	31.70	20,348,920	639,452,453	31.424	26.00	25.96	26.00	25.14	26.08	24,731,502	25.856	2.76%
2024-03-28	0	30.75	30.75	30.80	30.25	31.25	21,046,008	649,576,062	30.865	25.30	25.30	25.34	24.89	25.71	25,578,723	25.395	1.15%
2024-03-27	0	30.40	30.35	30.40	29.90	30.95	16,309,580	498,398,032	30.559	25.01	24.97	25.01	24.60	25.47	19,822,202	25.143	0.66%
2024-03-26	0	30.20	30.20	30.25	29.90	31.20	19,013,124	574,900,253	30.237	24.85	24.85	24.89	24.60	25.67	23,108,013	24.879	-0.98%
2024-03-25	0	30.50	30.50	30.55	29.75	31.25	25,046,980	770,487,321	30.762	25.10	25.10	25.14	24.48	25.71	30,441,391	25.311	1.33%
2024-03-22	0	30.10	30.10	30.15	29.95	31.00	17,797,272	540,072,164	30.346	24.77	24.77	24.81	24.64	25.51	21,630,301	24.968	-1.79%
2024-03-21	0	30.65	30.60	30.65	29.60	30.95	24,560,108	750,758,904	30.568	25.22	25.18	25.22	24.35	25.47	29,849,661	25.151	3.55%
2024-03-20	0	29.60	29.60	29.65	29.35	30.30	19,194,043	572,532,863	29.829	24.35	24.35	24.40	24.15	24.93	23,327,897	24.543	-0.50%
2024-03-19	0	29.75	29.70	29.75	29.10	30.40	18,472,977	552,415,028	29.904	24.48	24.44	24.48	23.94	25.01	22,451,534	24.605	0.85%
2024-03-18	0	29.50	29.50	29.55	29.30	30.05	33,942,612	1,006,084,070	29.641	24.27	24.27	24.31	24.11	24.72	41,252,891	24.388	-1.83%
2024-03-15	0	30.05	30.00	30.05	29.85	30.70	29,161,437	878,115,744	30.112	24.72	24.68	24.72	24.56	25.26	35,441,986	24.776	-1.80%
2024-03-14	0	30.60	30.55	30.60	30.30	31.10	18,284,881	561,499,732	30.708	25.18	25.14	25.18	24.93	25.59	22,222,927	25.267	0.16%
2024-03-13	0	30.55	30.50	30.55	29.55	30.70	24,471,971	742,918,293	30.358	25.14	25.10	25.14	24.31	25.26	29,742,542	24.978	0.99%
2024-03-12	0	30.25	30.20	30.25	29.60	30.30	24,788,695	743,402,018	29.990	24.89	24.85	24.89	24.35	24.93	30,127,479	24.675	1.17%
2024-03-11	0	29.90	29.85	29.90	29.75	31.10	36,342,897	1,091,896,733	30.044	24.60	24.56	24.60	24.48	25.59	44,170,129	24.720	-4.01%
2024-03-08	0	31.15	31.10	31.15	30.60	31.65	19,519,297	604,009,843	30.944	25.63	25.59	25.63	25.18	26.04	23,723,202	25.461	-0.48%
2024-03-07	0	31.30	31.30	31.35	31.20	31.95	15,632,191	492,532,249	31.508	25.75	25.75	25.79	25.67	26.29	18,998,923	25.924	0.32%
2024-03-06	0	31.20	31.20	31.25	30.80	31.45	17,640,067	549,214,151	31.134	25.67	25.67	25.71	25.34	25.88	21,439,239	25.617	1.30%
2024-03-05	0	30.80	30.80	30.85	30.45	31.50	27,424,766	846,654,922	30.872	25.34	25.34	25.38	25.05	25.92	33,331,285	25.401	-1.44%
2024-03-04	0	31.25	31.20	31.25	30.40	31.40	23,436,830	726,578,551	31.002	25.71	25.67	25.71	25.01	25.84	28,484,460	25.508	2.29%
2024-03-01	0	30.55	30.50	30.55	30.05	30.75	21,118,230	643,550,204	30.474	25.14	25.10	25.14	24.72	25.30	25,666,500	25.074	0.99%
2024-02-29	0	30.25	30.25	30.30	30.15	31.40	27,913,477	851,973,327	30.522	24.89	24.89	24.93	24.81	25.84	33,925,251	25.113	-3.20%
2024-02-28	0	31.25	31.20	31.25	30.40	31.55	19,142,131	594,655,400	31.065	25.71	25.67	25.71	25.01	25.96	23,264,805	25.560	0.00%
2024-02-27	0	31.25	31.25	31.30	30.60	31.40	18,100,706	561,116,723	31.000	25.71	25.71	25.75	25.18	25.84	21,999,086	25.506	0.16%
2024-02-26	0	31.20	31.15	31.20	30.85	31.85	14,053,160	438,802,553	31.224	25.67	25.63	25.67	25.38	26.21	17,079,813	25.691	-1.27%
2024-02-23	0	31.60	31.60	31.70	31.55	32.55	16,797,446	536,378,563	31.932	26.00	26.00	26.08	25.96	26.78	20,415,141	26.274	-2.17%
2024-02-22	0	32.30	32.20	32.30	30.55	32.45	20,709,313	660,369,035	31.888	26.58	26.49	26.58	25.14	26.70	25,169,513	26.237	5.04%
2024-02-21	0	30.75	30.75	30.80	30.70	31.40	17,827,598	551,739,396	30.949	25.30	25.30	25.34	25.26	25.84	21,667,159	25.464	-0.65%
2024-02-20	0	30.95	30.95	31.00	30.65	31.40	16,050,393	497,398,317	30.990	25.47	25.47	25.51	25.22	25.84	19,507,194	25.498	-0.64%
2024-02-19	0	31.15	31.10	31.15	29.75	31.40	17,991,660	557,316,877	30.976	25.63	25.59	25.63	24.48	25.84	21,866,555	25.487	4.18%
2024-02-16	0	29.90	29.90	29.95	29.70	30.15	5,932,659	177,539,063	29.926	24.60	24.60	24.64	24.44	24.81	7,210,386	24.623	0.00%
2024-02-15	0	29.90	29.85	29.90	29.40	29.95	2,928,656	87,218,403	29.781	24.60	24.56	24.60	24.19	24.64	3,559,406	24.504	0.50%
2024-02-14	0	29.75	29.75	29.80	29.35	30.05	5,994,549	178,459,511	29.770	24.48	24.48	24.52	24.15	24.72	7,285,605	24.495	-0.50%
2024-02-09	0	29.90	29.80	29.90	29.40	29.95	3,158,164	93,489,616	29.603	24.60	24.52	24.60	24.19	24.64	3,838,343	24.357	-0.17%
2024-02-08	0	29.95	29.95	30.00	29.80	30.80	14,055,878	422,328,666	30.046	24.64	24.64	24.68	24.52	25.34	17,083,117	24.722	-1.80%
2024-02-07	0	30.50	30.45	30.50	29.85	30.75	27,261,456	828,928,913	30.407	25.10	25.05	25.10	24.56	25.30	33,132,803	25.018	1.67%
2024-02-06	0	30.00	30.00	30.05	29.60	30.20	18,527,829	554,878,633	29.948	24.68	24.68	24.72	24.35	24.85	22,518,199	24.641	0.84%
2024-02-05	0	29.75	29.70	29.75	29.30	30.05	14,539,541	433,550,322	29.819	24.48	24.44	24.48	24.11	24.72	17,670,947	24.535	0.00%
2024-02-02	0	29.75	29.70	29.75	29.20	30.10	17,927,923	532,334,370	29.693	24.48	24.44	24.48	24.03	24.77	21,789,091	24.431	1.54%
2024-02-01	0	29.30	29.30	29.35	29.15	29.75	22,653,316	667,669,559	29.473	24.11	24.11	24.15	23.98	24.48	27,532,200	24.250	-0.85%
2024-01-31	0	29.55	29.50	29.55	28.80	30.15	29,575,743	875,200,647	29.592	24.31	24.27	24.31	23.70	24.81	35,945,522	24.348	2.07%
2024-01-30	0	28.95	28.95	29.00	28.85	29.65	24,095,572	703,357,755	29.190	23.82	23.82	23.86	23.74	24.40	29,285,077	24.018	-2.85%
2024-01-29	0	29.80	29.75	29.80	29.40	29.85	14,582,160	432,822,281	29.682	24.52	24.48	24.52	24.19	24.56	17,722,745	24.422	0.51%
2024-01-26	0	29.65	29.60	29.65	29.20	29.95	25,479,008	754,380,466	29.608	24.40	24.35	24.40	24.03	24.64	30,966,466	24.361	0.34%
2024-01-25	0	29.55	29.50	29.55	28.35	29.75	31,455,631	923,507,432	29.359	24.31	24.27	24.31	23.33	24.48	38,230,284	24.156	3.68%
2024-01-24	0	28.50	28.50	28.55	27.00	28.65	25,014,662	698,681,103	27.931	23.45	23.45	23.49	22.22	23.57	30,402,113	22.981	4.97%
2024-01-23	0	27.15	27.10	27.15	26.45	27.50	15,358,797	415,729,688	27.068	22.34	22.30	22.34	21.76	22.63	18,666,648	22.271	1.88%
2024-01-22	0	26.65	26.60	26.65	26.30	27.10	17,757,437	472,936,051	26.633	21.93	21.89	21.93	21.64	22.30	21,581,887	21.914	-1.30%
2024-01-19	0	27.00	27.00	27.05	26.70	27.95	30,253,647	818,330,267	27.049	22.22	22.22	22.26	21.97	23.00	36,769,427	22.256	-2.88%
2024-01-18	0	27.80	27.80	27.85	27.15	27.90	23,892,501	658,296,670	27.552	22.87	22.87	22.91	22.34	22.96	29,038,270	22.670	0.00%
2024-01-17	0	27.80	27.75	27.80	27.65	28.55	16,438,760	461,507,839	28.074	22.87	22.83	22.87	22.75	23.49	19,979,204	23.099	-2.28%
2024-01-16	0	28.45	28.45	28.50	28.45	28.90	9,207,012	263,901,231	28.663	23.41	23.41	23.45	23.41	23.78	11,189,942	23.584	-0.35%
2024-01-15	0	28.55	28.55	28.60	28.20	28.80	9,347,949	267,725,421	28.640	23.49	23.49	23.53	23.20	23.70	11,361,233	23.565	0.53%
2024-01-12	0	28.40	28.35	28.40	27.55	28.40	10,962,486	308,768,598	28.166	23.37	23.33	23.37	22.67	23.37	13,323,496	23.175	2.16%
2024-01-11	0	27.80	27.80	27.85	27.75	28.70	21,537,141	605,938,564	28.135	22.87	22.87	22.91	22.83	23.61	26,175,632	23.149	-2.97%
2024-01-10	0	28.65	28.65	28.70	28.45	28.95	21,189,008	608,860,052	28.735	23.57	23.57	23.61	23.41	23.82	25,752,521	23.643	0.53%
2024-01-09	0	28.50	28.50	28.55	27.75	28.75	19,477,831	554,949,842	28.491	23.45	23.45	23.49	22.83	23.66	23,672,805	23.443	1.06%
2024-01-08	0	28.20	28.15	28.20	27.85	28.45	22,979,443	647,587,416	28.181	23.20	23.16	23.20	22.91	23.41	27,928,565	23.187	0.36%
2024-01-05	0	28.10	28.10	28.15	27.85	28.55	18,169,644	513,023,486	28.235	23.12	23.12	23.16	22.91	23.49	22,082,872	23.232	-0.35%
2024-01-04	0	28.20	28.20	28.25	27.35	28.35	20,106,337	566,008,237	28.151	23.20	23.20	23.24	22.50	23.33	24,436,673	23.162	1.99%
2024-01-03	0	27.65	27.65	27.70	27.20	28.00	17,047,384	473,004,371	27.746	22.75	22.75	22.79	22.38	23.04	20,718,908	22.830	0.55%
2024-01-02	0	27.50	27.45	27.50	26.70	27.55	20,962,855	572,611,478	27.316	22.63	22.59	22.63	21.97	22.67	25,477,661	22.475	2.80%
2023-12-29	0	26.75	26.70	26.75	26.25	26.85	12,985,917	345,625,734	26.615	22.01	21.97	22.01	21.60	22.09	15,782,716	21.899	1.52%
2023-12-28	0	26.35	26.30	26.35	26.00	26.55	16,904,673	444,873,847	26.317	21.68	21.64	21.68	21.39	21.85	20,545,462	21.653	0.19%
2023-12-27	0	26.30	26.30	26.35	25.80	26.40	18,226,766	476,704,105	26.154	21.64	21.64	21.68	21.23	21.72	22,152,296	21.519	1.35%
2023-12-22	0	25.95	25.95	26.00	25.25	26.20	28,223,904	731,149,775	25.905	21.35	21.35	21.39	20.78	21.56	34,302,535	21.315	2.37%
2023-12-21	0	25.35	25.35	25.40	25.05	25.45	10,082,650	255,511,174	25.342	20.86	20.86	20.90	20.61	20.94	12,254,168	20.851	0.20%
2023-12-20	0	25.30	25.25	25.30	25.10	25.50	9,849,770	249,350,775	25.315	20.82	20.78	20.82	20.65	20.98	11,971,132	20.829	0.80%
2023-12-19	0	25.10	25.10	25.15	25.05	25.40	8,650,759	218,046,375	25.205	20.65	20.65	20.69	20.61	20.90	10,513,888	20.739	-0.59%
2023-12-18	0	25.25	25.20	25.25	24.70	25.35	15,276,355	384,736,554	25.185	20.78	20.73	20.78	20.32	20.86	18,566,450	20.722	1.41%
2023-12-15	0	24.90	24.90	24.95	24.65	25.05	17,085,906	425,323,005	24.893	20.49	20.49	20.53	20.28	20.61	20,765,727	20.482	1.84%
2023-12-14	0	24.45	24.45	24.50	24.35	24.85	11,868,091	290,522,680	24.479	20.12	20.12	20.16	20.04	20.45	14,424,142	20.141	-0.41%
2023-12-13	0	24.55	24.50	24.55	24.40	24.80	11,677,162	286,516,138	24.536	20.20	20.16	20.20	20.08	20.41	14,192,093	20.188	-0.41%
2023-12-12	0	24.65	24.65	24.70	24.45	25.05	12,868,432	317,383,184	24.664	20.28	20.28	20.32	20.12	20.61	15,639,928	20.293	-0.80%
2023-12-11	0	24.85	24.80	24.85	24.35	24.95	13,144,906	323,670,699	24.623	20.45	20.41	20.45	20.04	20.53	15,975,947	20.260	0.81%
2023-12-08	0	24.65	24.60	24.65	24.40	24.85	12,511,155	307,400,809	24.570	20.28	20.24	20.28	20.08	20.45	15,205,704	20.216	-0.40%
2023-12-07	0	24.75	24.75	24.80	24.35	24.95	14,027,368	344,654,852	24.570	20.36	20.36	20.41	20.04	20.53	17,048,466	20.216	-0.60%
2023-12-06	0	24.90	24.85	24.90	24.75	25.05	13,864,580	344,933,104	24.879	20.49	20.45	20.49	20.36	20.61	16,850,619	20.470	-0.80%
2023-12-05	0	25.10	25.10	25.15	24.90	25.60	14,669,074	370,044,149	25.226	20.65	20.65	20.69	20.49	21.06	17,828,378	20.756	-1.95%
2023-12-04	0	25.60	25.60	25.65	25.15	25.70	22,155,188	565,386,418	25.519	21.06	21.06	21.10	20.69	21.15	26,926,789	20.997	1.99%
2023-12-01	0	25.10	25.10	25.15	24.95	25.60	14,668,270	370,440,620	25.255	20.65	20.65	20.69	20.53	21.06	17,827,401	20.779	-1.76%
2023-11-30	0	25.55	25.50	25.55	25.30	25.60	12,499,211	318,954,063	25.518	21.02	20.98	21.02	20.82	21.06	15,191,188	20.996	0.99%
2023-11-29	0	25.30	25.25	25.30	25.05	25.40	11,143,231	281,260,380	25.240	20.82	20.78	20.82	20.61	20.90	13,543,168	20.768	1.00%
2023-11-28	0	25.05	25.00	25.05	24.95	25.55	9,071,160	227,540,277	25.084	20.61	20.57	20.61	20.53	21.02	11,024,831	20.639	-1.18%
2023-11-27	0	25.35	25.30	25.35	25.20	25.60	6,244,654	158,161,133	25.327	20.86	20.82	20.86	20.73	21.06	7,589,576	20.839	0.40%
2023-11-24	0	25.25	25.25	25.30	25.10	25.65	8,788,404	222,622,460	25.331	20.78	20.78	20.82	20.65	21.10	10,681,178	20.843	-1.17%
2023-11-23	0	25.55	25.50	25.55	24.90	25.55	7,551,943	191,533,243	25.362	21.02	20.98	21.02	20.49	21.02	9,178,418	20.868	1.39%
2023-11-22	0	25.20	25.15	25.20	25.05	25.40	5,903,090	148,524,407	25.160	20.73	20.69	20.73	20.61	20.90	7,174,449	20.702	0.40%
2023-11-21	0	25.10	25.05	25.10	25.00	25.60	10,054,541	254,218,563	25.284	20.65	20.61	20.65	20.57	21.06	12,220,005	20.803	-0.99%
2023-11-20	0	25.35	25.25	25.35	24.75	25.35	10,790,015	271,921,583	25.201	20.86	20.78	20.86	20.36	20.86	13,113,879	20.735	2.01%
2023-11-17	0	24.85	24.80	24.85	24.80	25.15	7,623,308	190,057,632	24.931	20.45	20.41	20.45	20.41	20.69	9,265,153	20.513	-1.39%
2023-11-16	0	25.20	25.15	25.20	24.60	25.30	17,125,471	429,468,058	25.078	20.73	20.69	20.73	20.24	20.82	20,813,813	20.634	1.41%
2023-11-15	0	24.85	24.80	24.85	24.35	24.90	11,003,256	271,462,844	24.671	20.45	20.41	20.45	20.04	20.49	13,373,046	20.299	2.69%
2023-11-14	0	24.20	24.15	24.20	24.10	24.50	6,828,032	165,403,904	24.224	19.91	19.87	19.91	19.83	20.16	8,298,597	19.932	-0.82%
2023-11-13	0	24.40	24.35	24.40	24.10	24.55	7,072,366	171,716,651	24.280	20.08	20.04	20.08	19.83	20.20	8,595,554	19.977	0.00%
2023-11-10	0	24.40	24.30	24.40	23.95	24.40	8,545,980	207,245,632	24.251	20.08	19.99	20.08	19.71	20.08	10,386,542	19.953	0.62%
2023-11-09	0	24.25	24.20	24.25	23.85	24.40	9,284,820	224,743,027	24.205	19.95	19.91	19.95	19.62	20.08	11,284,508	19.916	1.25%
2023-11-08	0	23.95	23.90	23.95	23.40	24.10	11,705,882	278,972,573	23.832	19.71	19.66	19.71	19.25	19.83	14,226,998	19.609	0.00%
2023-11-07	0	23.95	23.95	24.00	23.60	24.05	8,137,528	194,612,075	23.915	19.71	19.71	19.75	19.42	19.79	9,890,121	19.677	0.63%
2023-11-06	0	23.80	23.80	23.85	23.60	24.85	20,384,515	487,280,419	23.904	19.58	19.58	19.62	19.42	20.45	24,774,763	19.668	-3.05%
2023-11-03	0	24.55	24.50	24.55	24.25	24.65	8,441,629	206,841,602	24.503	20.20	20.16	20.20	19.95	20.28	10,259,717	20.161	1.45%
2023-11-02	0	24.20	24.15	24.25	24.10	24.50	4,370,215	106,007,342	24.257	19.91	19.87	19.95	19.83	20.16	5,311,436	19.958	0.62%
2023-11-01	0	24.05	24.00	24.05	23.75	24.15	6,732,817	161,494,008	23.986	19.79	19.75	19.79	19.54	19.87	8,182,875	19.736	0.21%
2023-10-31	0	24.00	23.95	24.00	23.80	24.15	7,065,387	169,572,274	24.000	19.75	19.71	19.75	19.58	19.87	8,587,072	19.747	-0.21%
2023-10-30	0	24.05	24.00	24.05	23.85	24.50	8,141,964	195,822,428	24.051	19.79	19.75	19.79	19.62	20.16	9,895,513	19.789	-1.43%
2023-10-27	0	24.40	24.35	24.40	24.20	24.65	9,082,146	221,474,389	24.386	20.08	20.04	20.08	19.91	20.28	11,038,183	20.064	1.04%
2023-10-26	0	24.15	24.15	24.20	24.00	24.60	7,763,062	187,443,247	24.146	19.87	19.87	19.91	19.75	20.24	9,435,006	19.867	0.21%
2023-10-25	0	24.10	24.10	24.15	24.00	24.65	9,797,273	237,285,924	24.220	19.83	19.83	19.87	19.75	20.28	11,907,329	19.928	-0.21%
2023-10-24	0	24.15	24.10	24.15	23.75	24.30	14,111,242	339,508,340	24.059	19.87	19.83	19.87	19.54	19.99	17,150,405	19.796	0.00%
2023-10-20	0	24.15	24.10	24.15	24.05	24.40	9,723,910	235,408,657	24.209	19.87	19.83	19.87	19.79	20.08	11,818,165	19.919	-0.21%
2023-10-19	0	24.20	24.20	24.25	24.05	24.75	15,852,689	385,299,389	24.305	19.91	19.91	19.95	19.79	20.36	19,266,910	19.998	-2.22%
2023-10-18	0	24.75	24.75	24.80	24.75	25.15	12,170,385	302,118,170	24.824	20.36	20.36	20.41	20.36	20.69	14,791,542	20.425	0.00%
2023-10-17	0	24.75	24.75	24.80	24.60	25.10	8,647,497	214,590,488	24.815	20.36	20.36	20.41	20.24	20.65	10,509,923	20.418	-0.80%
2023-10-16	0	24.95	24.95	25.00	24.65	25.10	10,067,643	250,653,453	24.897	20.53	20.53	20.57	20.28	20.65	12,235,929	20.485	1.42%
2023-10-13	0	24.60	24.55	24.65	24.55	24.85	4,806,295	118,578,718	24.672	20.24	20.20	20.28	20.20	20.45	5,841,435	20.300	-0.61%
2023-10-12	0	24.75	24.75	24.80	24.65	25.20	7,365,937	183,160,427	24.866	20.36	20.36	20.41	20.28	20.73	8,952,352	20.459	0.20%
2023-10-11	0	24.70	24.70	24.75	24.60	25.05	10,052,021	248,954,897	24.767	20.32	20.32	20.36	20.24	20.61	12,216,942	20.378	-0.40%
2023-10-10	0	24.80	24.75	24.80	24.65	25.35	8,292,554	206,446,752	24.895	20.41	20.36	20.41	20.28	20.86	10,078,536	20.484	-0.80%
2023-10-09	0	25.00	24.95	25.00	24.60	25.25	9,121,186	228,235,171	25.023	20.57	20.53	20.57	20.24	20.78	11,085,632	20.588	2.04%
2023-10-06	0	24.50	24.45	24.50	24.35	24.70	2,674,507	65,589,015	24.524	20.16	20.12	20.16	20.04	20.32	3,250,520	20.178	0.82%
2023-10-05	0	24.30	24.25	24.30	23.95	24.45	5,073,818	122,983,201	24.239	19.99	19.95	19.99	19.71	20.12	6,166,575	19.944	0.00%
2023-10-04	0	24.30	24.25	24.30	24.05	24.55	5,449,941	132,287,874	24.273	19.99	19.95	19.99	19.79	20.20	6,623,704	19.972	-0.41%
2023-10-03	0	24.40	24.40	24.45	24.25	25.35	11,618,306	284,417,911	24.480	20.08	20.08	20.12	19.95	20.86	14,120,561	20.142	-3.94%
2023-09-29	0	25.40	25.40	25.45	24.95	25.60	7,982,732	203,106,999	25.443	20.90	20.90	20.94	20.53	21.06	9,701,987	20.935	1.40%
2023-09-28	0	25.05	25.00	25.05	24.90	25.30	9,093,576	227,887,943	25.060	20.61	20.57	20.61	20.49	20.82	11,052,075	20.619	0.60%
2023-09-27	0	24.90	24.85	24.90	24.60	24.95	5,857,582	145,435,667	24.829	20.49	20.45	20.49	20.24	20.53	7,119,140	20.429	0.61%
2023-09-26	0	24.75	24.75	24.80	24.55	25.20	10,096,526	250,787,572	24.839	20.36	20.36	20.41	20.20	20.73	12,271,032	20.437	-1.00%
2023-09-25	0	25.00	25.00	25.05	24.85	25.50	18,327,305	460,739,434	25.140	20.57	20.57	20.61	20.45	20.98	22,274,488	20.685	-0.60%
2023-09-22	0	25.15	25.15	25.20	24.65	25.25	11,787,923	295,260,818	25.048	20.69	20.69	20.73	20.28	20.78	14,326,708	20.609	0.80%
2023-09-21	0	24.95	24.90	24.95	24.85	25.40	12,575,780	314,517,128	25.010	20.53	20.49	20.53	20.45	20.90	15,284,247	20.578	-0.80%
2023-09-20	0	25.15	25.15	25.20	25.00	25.40	10,271,590	259,430,241	25.257	20.69	20.69	20.73	20.57	20.90	12,483,800	20.781	-0.59%
2023-09-19	0	25.30	25.30	25.35	24.70	25.40	27,848,521	703,876,010	25.275	20.82	20.82	20.86	20.32	20.90	33,846,305	20.796	2.64%
2023-09-18	0	24.65	24.60	24.65	24.40	24.85	14,271,528	351,616,765	24.638	20.28	20.24	20.28	20.08	20.45	17,345,212	20.272	-0.20%
2023-09-15	0	24.70	24.70	24.75	24.65	25.20	24,529,423	610,371,155	24.883	20.32	20.32	20.36	20.28	20.73	29,812,367	20.474	0.20%
2023-09-14	0	24.65	24.60	24.65	23.75	24.80	32,929,177	805,769,017	24.470	20.28	20.24	20.28	19.54	20.41	40,021,191	20.134	3.79%
2023-09-13	0	23.75	23.70	23.75	23.45	24.00	24,249,044	576,804,234	23.787	19.54	19.50	19.54	19.29	19.75	29,471,602	19.572	1.71%
2023-09-12	0	23.35	23.35	23.40	23.25	23.75	16,193,410	379,056,884	23.408	19.21	19.21	19.25	19.13	19.54	19,681,013	19.260	-1.68%
2023-09-11	0	23.75	23.70	23.75	23.45	23.85	22,590,850	534,248,723	23.649	19.54	19.50	19.54	19.29	19.62	27,456,280	19.458	0.42%
2023-09-07	0	23.65	23.60	23.65	23.50	23.90	15,971,098	379,201,902	23.743	19.46	19.42	19.46	19.34	19.66	19,410,821	19.536	0.85%
2023-09-06	0	23.45	23.45	23.50	23.25	23.60	14,579,092	341,744,176	23.441	19.29	19.29	19.34	19.13	19.42	17,719,016	19.287	-0.21%
2023-09-05	0	23.50	23.45	23.50	23.40	23.75	11,071,160	260,727,702	23.550	19.34	19.29	19.34	19.25	19.54	13,455,575	19.377	-0.63%
2023-09-04	0	23.65	23.65	23.70	23.45	23.90	32,796,986	777,374,415	23.703	19.46	19.46	19.50	19.29	19.66	39,860,529	19.502	3.50%
2023-08-31	0	22.85	22.85	22.95	22.50	22.95	13,675,837	311,968,487	22.812	18.80	18.80	18.88	18.51	18.88	16,621,226	18.769	0.66%
2023-08-30	0	22.70	22.70	22.75	22.60	22.90	8,727,719	198,585,678	22.753	18.68	18.68	18.72	18.60	18.84	10,607,423	18.721	-0.44%
2023-08-29	0	22.80	22.75	22.80	22.55	22.85	7,967,275	181,302,391	22.756	18.76	18.72	18.76	18.55	18.80	9,683,201	18.723	1.11%
2023-08-28	0	22.55	22.55	22.60	22.40	22.90	18,208,886	412,248,133	22.640	18.55	18.55	18.60	18.43	18.84	22,130,565	18.628	1.81%
2023-08-25	0	22.15	22.15	22.20	22.15	22.50	5,906,622	131,583,233	22.277	18.22	18.22	18.27	18.22	18.51	7,178,741	18.330	-0.45%
2023-08-24	0	22.25	22.25	22.30	22.20	22.50	6,660,045	148,589,512	22.311	18.31	18.31	18.35	18.27	18.51	8,094,430	18.357	-0.22%
2023-08-23	0	22.30	22.25	22.30	21.90	22.55	18,442,359	411,301,522	22.302	18.35	18.31	18.35	18.02	18.55	22,414,322	18.350	1.59%
2023-08-22	0	21.95	21.90	21.95	21.50	22.05	12,362,344	269,487,485	21.799	18.06	18.02	18.06	17.69	18.14	15,024,843	17.936	2.09%
2023-08-21	0	21.50	21.50	21.55	21.45	21.85	12,057,241	260,334,973	21.592	17.69	17.69	17.73	17.65	17.98	14,654,030	17.765	-1.60%
2023-08-18	0	21.85	21.85	21.90	21.85	22.30	10,736,160	236,623,391	22.040	17.98	17.98	18.02	17.98	18.35	13,048,425	18.134	-0.46%
2023-08-17	0	21.95	21.95	22.00	21.65	22.05	10,444,098	228,338,692	21.863	18.06	18.06	18.10	17.81	18.14	12,693,461	17.989	0.00%
2023-08-16	0	21.95	21.90	21.95	21.90	22.30	10,659,413	234,683,288	22.017	18.06	18.02	18.06	18.02	18.35	12,955,149	18.115	-1.35%
2023-08-15	0	22.25	22.20	22.25	22.15	22.45	5,339,145	118,854,146	22.261	18.31	18.27	18.31	18.22	18.47	6,489,046	18.316	-0.45%
2023-08-14	0	22.35	22.35	22.40	22.10	22.50	7,036,949	157,229,724	22.343	18.39	18.39	18.43	18.18	18.51	8,552,509	18.384	-0.67%
2023-08-11	0	22.50	22.45	22.50	22.35	22.90	5,726,660	129,075,941	22.539	18.51	18.47	18.51	18.39	18.84	6,960,021	18.545	-1.75%
2023-08-10	0	22.90	22.85	22.90	22.55	23.25	15,073,992	345,974,851	22.952	18.84	18.80	18.84	18.55	19.13	18,320,504	18.885	1.10%
2023-08-09	0	22.65	22.55	22.65	22.45	22.70	4,869,118	109,871,654	22.565	18.64	18.55	18.64	18.47	18.68	5,917,788	18.566	0.67%
2023-08-08	0	22.50	22.50	22.55	22.30	22.70	6,748,100	151,875,330	22.506	18.51	18.51	18.55	18.35	18.68	8,201,450	18.518	-0.44%
2023-08-07	0	22.60	22.55	22.60	22.05	22.65	13,428,078	301,378,980	22.444	18.60	18.55	18.60	18.14	18.64	16,320,106	18.467	1.80%
2023-08-04	0	22.20	22.15	22.20	22.15	23.00	33,219,687	744,034,647	22.397	18.27	18.22	18.27	18.22	18.92	40,374,268	18.428	-1.99%
2023-08-03	0	22.65	22.65	22.70	22.65	23.15	7,316,159	166,478,972	22.755	18.64	18.64	18.68	18.64	19.05	8,891,853	18.723	-0.66%
2023-08-02	0	22.80	22.80	22.85	22.80	23.40	9,196,288	211,370,618	22.984	18.76	18.76	18.80	18.76	19.25	11,176,908	18.911	-2.36%
2023-08-01	0	23.35	23.30	23.35	23.20	23.50	7,455,417	174,120,140	23.355	19.21	19.17	19.21	19.09	19.34	9,061,103	19.216	0.21%
2023-07-31	0	23.30	23.30	23.35	23.05	23.45	12,547,386	292,745,788	23.331	19.17	19.17	19.21	18.97	19.29	15,249,738	19.197	1.08%
2023-07-28	0	23.05	23.00	23.05	22.90	23.40	13,851,124	320,366,936	23.129	18.97	18.92	18.97	18.84	19.25	16,834,264	19.031	-0.86%
2023-07-27	0	23.25	23.20	23.25	23.05	23.65	10,967,050	255,078,745	23.259	19.13	19.09	19.13	18.97	19.46	13,329,042	19.137	-0.85%
2023-07-26	0	23.45	23.40	23.45	23.15	23.55	7,821,484	183,134,482	23.414	19.29	19.25	19.29	19.05	19.38	9,506,010	19.265	0.64%
2023-07-25	0	23.30	23.25	23.30	22.80	23.40	17,811,841	413,659,558	23.224	19.17	19.13	19.17	18.76	19.25	21,648,008	19.108	2.42%
2023-07-24	0	22.75	22.75	22.80	22.65	23.20	10,148,394	231,834,016	22.844	18.72	18.72	18.76	18.64	19.09	12,334,071	18.796	-1.94%
2023-07-21	0	23.20	23.15	23.20	22.95	23.35	6,415,247	148,052,706	23.078	19.09	19.05	19.09	18.88	19.21	7,796,910	18.989	0.43%
2023-07-20	0	23.10	23.10	23.15	23.05	23.45	9,699,960	224,933,527	23.189	19.01	19.01	19.05	18.97	19.29	11,789,057	19.080	-0.22%
2023-07-19	0	23.15	23.10	23.15	22.95	23.40	10,362,157	240,539,540	23.213	19.05	19.01	19.05	18.88	19.25	12,593,873	19.100	-0.22%
2023-07-18	0	23.20	23.15	23.20	22.95	23.50	30,205,361	698,614,091	23.129	19.09	19.05	19.09	18.88	19.34	36,710,742	19.030	-3.33%
2023-07-14	0	24.00	24.00	24.05	24.00	24.35	10,063,098	242,911,280	24.139	19.75	19.75	19.79	19.75	20.04	12,230,405	19.861	0.00%
2023-07-13	0	24.00	23.95	24.00	23.85	24.20	9,519,431	228,705,566	24.025	19.75	19.71	19.75	19.62	19.91	11,569,647	19.768	1.27%
2023-07-12	0	23.70	23.70	23.75	23.65	23.90	5,036,784	119,732,791	23.772	19.50	19.50	19.54	19.46	19.66	6,121,565	19.559	0.42%
2023-07-11	0	23.60	23.55	23.60	23.50	23.80	10,537,498	248,978,653	23.628	19.42	19.38	19.42	19.34	19.58	12,806,977	19.441	0.00%
2023-07-10	0	23.60	23.60	23.65	23.50	23.90	6,978,100	164,930,869	23.635	19.42	19.42	19.46	19.34	19.66	8,480,985	19.447	0.43%
2023-07-07	0	23.50	23.50	23.55	23.50	23.80	8,192,002	193,347,325	23.602	19.34	19.34	19.38	19.34	19.58	9,956,328	19.420	-1.26%
2023-07-06	0	23.80	23.75	23.80	23.50	24.25	11,153,060	265,924,009	23.843	19.58	19.54	19.58	19.34	19.95	13,555,114	19.618	-1.04%
2023-07-05	0	24.05	24.00	24.05	23.90	24.45	9,762,954	234,700,587	24.040	19.79	19.75	19.79	19.66	20.12	11,865,618	19.780	-0.41%
2023-07-04	0	24.15	24.10	24.15	24.05	24.50	8,796,496	212,992,618	24.213	19.87	19.83	19.87	19.79	20.16	10,691,013	19.923	-0.62%
2023-07-03	0	24.30	24.25	24.30	23.85	24.45	8,510,620	206,829,035	24.302	19.99	19.95	19.99	19.62	20.12	10,343,567	19.996	1.46%
2023-06-30	0	23.95	23.95	24.00	23.50	24.25	12,834,332	307,552,311	23.963	19.71	19.71	19.75	19.34	19.95	15,598,484	19.717	1.91%
2023-06-29	0	23.50	23.50	23.55	23.40	23.65	10,170,800	239,100,177	23.508	19.34	19.34	19.38	19.25	19.46	12,361,303	19.343	-0.21%
2023-06-28	0	23.55	23.50	23.55	23.20	23.70	15,937,186	373,951,585	23.464	19.38	19.34	19.38	19.09	19.50	19,369,605	19.306	0.64%
2023-06-27	0	23.40	23.35	23.40	22.75	23.45	15,317,845	355,849,141	23.231	19.25	19.21	19.25	18.72	19.29	18,616,876	19.114	2.18%
2023-06-26	0	22.90	22.85	22.90	22.75	23.20	20,912,408	480,421,919	22.973	18.84	18.80	18.84	18.72	19.09	25,416,349	18.902	-0.65%
2023-06-23	0	23.05	23.00	23.05	22.70	23.50	12,661,480	290,752,533	22.964	18.97	18.92	18.97	18.68	19.34	15,388,405	18.894	-2.33%
2023-06-21	0	23.60	23.55	23.60	23.40	23.80	24,040,035	566,479,081	23.564	19.42	19.38	19.42	19.25	19.58	29,217,579	19.388	0.89%
2023-06-20	0	26.30	26.30	26.35	26.25	26.75	26,753,020	707,131,815	26.432	19.25	19.25	19.28	19.21	19.58	36,558,545	19.342	-1.50%
2023-06-19	0	26.70	26.70	26.75	26.60	27.10	23,033,742	617,821,788	26.822	19.54	19.54	19.58	19.47	19.83	31,476,076	19.628	-0.19%
2023-06-16	0	26.75	26.70	26.75	26.35	26.90	26,015,017	695,883,366	26.749	19.58	19.54	19.58	19.28	19.69	35,550,049	19.575	1.33%
2023-06-15	0	26.40	26.40	26.45	25.85	26.55	18,706,710	491,457,237	26.272	19.32	19.32	19.36	18.92	19.43	25,563,099	19.225	1.54%
2023-06-14	0	26.00	26.00	26.05	26.00	26.45	24,530,642	641,161,369	26.137	19.03	19.03	19.06	19.03	19.36	33,521,620	19.127	-0.57%
2023-06-13	0	26.15	26.10	26.15	25.75	26.25	18,171,629	472,930,548	26.026	19.14	19.10	19.14	18.84	19.21	24,831,900	19.045	-0.57%
2023-06-12	0	26.30	26.20	26.30	25.85	26.40	16,114,554	422,583,506	26.224	19.25	19.17	19.25	18.92	19.32	22,020,865	19.190	0.96%
2023-06-09	0	26.05	26.05	26.10	25.85	26.20	24,468,483	637,400,455	26.050	19.06	19.06	19.10	18.92	19.17	33,436,679	19.063	-0.38%
2023-06-08	0	26.15	26.10	26.15	25.65	26.20	14,679,520	381,286,447	25.974	19.14	19.10	19.14	18.77	19.17	20,059,862	19.007	1.55%
2023-06-07	0	25.75	25.75	25.80	25.50	25.90	11,291,331	290,796,505	25.754	18.84	18.84	18.88	18.66	18.95	15,429,833	18.846	0.19%
2023-06-06	0	25.70	25.65	25.70	25.30	26.15	20,895,028	538,787,779	25.785	18.81	18.77	18.81	18.51	19.14	28,553,480	18.869	1.18%
2023-06-05	0	25.40	25.40	25.45	25.00	25.50	29,676,392	751,090,854	25.309	18.59	18.59	18.62	18.29	18.66	40,553,392	18.521	0.00%
2023-06-02	0	25.40	25.35	25.40	24.30	25.40	86,306,344	2,176,323,452	25.216	18.59	18.55	18.59	17.78	18.59	117,939,371	18.453	3.89%
2023-06-01	0	24.45	24.40	24.45	24.30	24.90	25,962,431	639,584,819	24.635	17.89	17.86	17.89	17.78	18.22	35,478,189	18.028	-1.21%
2023-05-31	0	24.75	24.75	24.80	24.35	25.65	56,324,192	1,396,951,114	24.802	18.11	18.11	18.15	17.82	18.77	76,968,152	18.150	-4.44%
2023-05-30	0	25.90	25.85	25.90	25.70	26.25	28,507,142	738,782,276	25.916	18.95	18.92	18.95	18.81	19.21	38,955,588	18.965	-0.96%
2023-05-29	0	26.15	26.15	26.20	25.60	26.65	40,398,239	1,051,553,485	26.030	19.14	19.14	19.17	18.73	19.50	55,205,014	19.048	-2.61%
2023-05-25	0	26.85	26.85	26.95	26.70	27.20	25,459,570	685,557,473	26.927	19.65	19.65	19.72	19.54	19.90	34,791,019	19.705	-1.83%
2023-05-24	0	27.35	27.30	27.35	27.00	27.50	23,299,701	635,947,943	27.294	20.01	19.98	20.01	19.76	20.12	31,839,514	19.974	-0.91%
2023-05-23	0	27.60	27.55	27.60	27.50	27.85	19,338,810	536,337,428	27.734	20.20	20.16	20.20	20.12	20.38	26,426,876	20.295	0.00%
2023-05-22	0	27.60	27.60	27.65	27.45	28.00	19,022,360	526,069,614	27.655	20.20	20.20	20.23	20.09	20.49	25,994,441	20.238	0.00%
2023-05-19	0	27.60	27.60	27.65	27.20	27.85	17,663,864	488,386,775	27.649	20.20	20.20	20.23	19.90	20.38	24,138,029	20.233	-0.36%
2023-05-18	0	27.70	27.65	27.70	27.35	27.90	13,090,108	362,931,900	27.726	20.27	20.23	20.27	20.01	20.42	17,887,898	20.289	1.47%
2023-05-17	0	27.30	27.30	27.35	27.20	27.80	15,034,102	413,734,198	27.520	19.98	19.98	20.01	19.90	20.34	20,544,406	20.139	-1.97%
2023-05-16	0	27.85	27.80	27.85	27.40	28.35	13,748,760	383,553,499	27.897	20.38	20.34	20.38	20.05	20.75	18,787,960	20.415	0.72%
2023-05-15	0	27.65	27.60	27.65	27.20	27.65	13,726,582	376,534,107	27.431	20.23	20.20	20.23	19.90	20.23	18,757,653	20.074	0.73%
2023-05-12	0	27.45	27.45	27.50	27.25	28.05	16,272,324	447,365,896	27.492	20.09	20.09	20.12	19.94	20.53	22,236,461	20.119	-1.79%
2023-05-11	0	27.95	27.90	27.95	27.45	28.30	18,134,499	505,797,553	27.891	20.45	20.42	20.45	20.09	20.71	24,781,161	20.411	-0.18%
2023-05-10	0	28.00	28.00	28.05	27.90	28.35	18,710,190	525,794,859	28.102	20.49	20.49	20.53	20.42	20.75	25,567,854	20.565	-1.23%
2023-05-09	0	28.35	28.30	28.35	27.65	28.70	47,286,472	1,339,410,359	28.325	20.75	20.71	20.75	20.23	21.00	64,617,924	20.728	1.98%
2023-05-08	0	27.80	27.75	27.80	26.55	27.95	36,014,448	993,798,838	27.594	20.34	20.31	20.34	19.43	20.45	49,214,474	20.193	3.93%
2023-05-05	0	26.75	26.70	26.75	26.20	26.80	15,833,304	421,184,786	26.601	19.58	19.54	19.58	19.17	19.61	21,636,531	19.466	1.90%
2023-05-04	0	26.25	26.20	26.25	25.55	26.70	22,570,949	592,977,687	26.272	19.21	19.17	19.21	18.70	19.54	30,843,660	19.225	1.35%
2023-05-03	0	25.90	25.85	25.90	25.65	26.05	6,803,108	176,139,173	25.891	18.95	18.92	18.95	18.77	19.06	9,296,585	18.947	-0.58%
2023-05-02	0	26.05	26.00	26.05	25.45	26.10	10,903,926	281,436,485	25.811	19.06	19.03	19.06	18.62	19.10	14,900,436	18.888	0.19%
2023-04-28	0	26.00	26.00	26.05	25.40	26.10	23,188,500	600,896,411	25.914	19.03	19.03	19.06	18.59	19.10	31,687,556	18.963	2.36%
2023-04-27	0	25.40	25.35	25.40	24.90	25.60	26,351,655	666,201,233	25.281	18.59	18.55	18.59	18.22	18.73	36,010,072	18.500	0.20%
2023-04-26	0	25.35	25.30	25.35	24.95	25.55	17,072,399	431,643,149	25.283	18.55	18.51	18.55	18.26	18.70	23,329,780	18.502	0.80%
2023-04-25	0	25.15	25.15	25.20	24.90	25.50	12,356,230	310,939,716	25.165	18.40	18.40	18.44	18.22	18.66	16,885,039	18.415	-0.40%
2023-04-24	0	25.25	25.25	25.30	25.10	25.65	12,205,070	308,951,610	25.313	18.48	18.48	18.51	18.37	18.77	16,678,476	18.524	-1.17%
2023-04-21	0	25.55	25.50	25.55	25.20	25.90	11,991,346	306,764,530	25.582	18.70	18.66	18.70	18.44	18.95	16,386,418	18.721	0.39%
2023-04-20	0	25.45	25.45	25.50	25.20	25.90	12,551,432	319,175,395	25.429	18.62	18.62	18.66	18.44	18.95	17,151,787	18.609	-1.36%
2023-04-19	0	25.80	25.75	25.80	25.50	25.90	18,809,209	484,934,505	25.782	18.88	18.84	18.88	18.66	18.95	25,703,166	18.867	0.39%
2023-04-18	0	25.70	25.65	25.70	25.30	25.80	17,887,573	457,960,714	25.602	18.81	18.77	18.81	18.51	18.88	24,443,732	18.735	0.59%
2023-04-17	0	25.55	25.50	25.55	24.65	25.75	48,782,619	1,234,625,108	25.309	18.70	18.66	18.70	18.04	18.84	66,662,439	18.521	3.02%
2023-04-14	0	24.80	24.75	24.80	24.50	25.10	28,264,088	703,806,595	24.901	18.15	18.11	18.15	17.93	18.37	38,623,450	18.222	1.22%
2023-04-13	0	24.50	24.50	24.55	24.15	24.75	16,763,751	411,467,737	24.545	17.93	17.93	17.97	17.67	18.11	22,908,006	17.962	0.82%
2023-04-12	0	24.30	24.25	24.30	24.15	24.55	15,376,440	374,407,061	24.349	17.78	17.75	17.78	17.67	17.97	21,012,217	17.819	0.41%
2023-04-11	0	24.20	24.15	24.20	23.95	24.35	30,270,303	730,982,404	24.148	17.71	17.67	17.71	17.53	17.82	41,364,984	17.672	-0.82%
2023-04-06	0	24.40	24.35	24.40	24.35	24.80	18,940,548	464,103,845	24.503	17.86	17.82	17.86	17.82	18.15	25,882,643	17.931	-1.41%
2023-04-04	0	24.75	24.75	24.80	24.35	24.90	14,703,902	363,790,562	24.741	18.11	18.11	18.15	17.82	18.22	20,093,181	18.105	1.43%
2023-04-03	0	24.40	24.40	24.45	24.25	25.35	23,400,032	576,728,407	24.646	17.86	17.86	17.89	17.75	18.55	31,976,619	18.036	-1.21%
2023-03-31	0	24.70	24.70	24.75	24.50	25.15	23,087,840	574,152,642	24.868	18.08	18.08	18.11	17.93	18.40	31,550,002	18.198	0.61%
2023-03-30	0	24.55	24.55	24.60	23.85	24.75	25,274,921	617,352,613	24.426	17.97	17.97	18.00	17.45	18.11	34,538,693	17.874	2.29%
2023-03-29	0	24.00	23.95	24.00	23.80	24.35	18,697,024	448,580,488	23.992	17.56	17.53	17.56	17.42	17.82	25,549,863	17.557	-0.21%
2023-03-28	0	24.05	24.00	24.05	23.85	24.45	32,412,500	778,799,012	24.028	17.60	17.56	17.60	17.45	17.89	44,292,339	17.583	-0.41%
2023-03-27	0	24.15	24.10	24.15	23.90	24.75	59,819,669	1,455,624,217	24.334	17.67	17.64	17.67	17.49	18.11	81,744,792	17.807	-5.29%
2023-03-24	0	25.50	25.45	25.50	25.30	25.80	22,238,118	567,313,018	25.511	18.66	18.62	18.66	18.51	18.88	30,388,840	18.668	-0.97%
2023-03-23	0	25.75	25.70	25.75	25.45	26.15	24,182,734	622,761,893	25.752	18.84	18.81	18.84	18.62	19.14	33,046,197	18.845	1.78%
2023-03-22	0	25.30	25.25	25.30	25.15	25.55	15,675,751	397,487,170	25.357	18.51	18.48	18.51	18.40	18.70	21,421,232	18.556	0.20%
2023-03-21	0	25.25	25.20	25.25	24.80	25.30	13,184,096	329,795,268	25.015	18.48	18.44	18.48	18.15	18.51	18,016,335	18.305	0.60%
2023-03-20	0	25.10	25.05	25.10	24.95	25.70	21,960,450	554,185,732	25.236	18.37	18.33	18.37	18.26	18.81	30,009,401	18.467	-0.79%
2023-03-17	0	25.30	25.30	25.35	24.85	25.60	30,841,474	780,145,735	25.295	18.51	18.51	18.55	18.18	18.73	42,145,500	18.511	2.02%
2023-03-16	0	24.80	24.75	24.80	24.60	25.40	36,039,270	895,138,167	24.838	18.15	18.11	18.15	18.00	18.59	49,248,394	18.176	-3.31%
2023-03-15	0	25.65	25.60	25.65	25.05	25.75	30,083,830	765,609,152	25.449	18.77	18.73	18.77	18.33	18.84	41,110,164	18.623	2.40%
2023-03-14	0	25.05	25.05	25.10	24.95	25.80	37,879,286	954,168,456	25.190	18.33	18.33	18.37	18.26	18.88	51,762,813	18.433	-0.40%
2023-03-13	0	25.15	25.10	25.15	24.15	25.25	33,377,701	833,317,855	24.966	18.40	18.37	18.40	17.67	18.48	45,611,306	18.270	4.14%
2023-03-10	0	24.15	24.15	24.20	24.05	24.50	25,289,585	613,000,310	24.239	17.67	17.67	17.71	17.60	17.93	34,558,731	17.738	-0.41%
2023-03-09	0	24.25	24.25	24.30	24.15	24.85	18,688,391	456,537,976	24.429	17.75	17.75	17.78	17.67	18.18	25,538,066	17.877	-1.02%
2023-03-08	0	24.50	24.50	24.55	24.20	24.85	23,421,715	572,802,102	24.456	17.93	17.93	17.97	17.71	18.18	32,006,249	17.897	-2.20%
2023-03-07	0	25.05	25.00	25.05	24.50	25.70	42,672,572	1,077,888,842	25.260	18.33	18.29	18.33	17.93	18.81	58,312,936	18.485	1.62%
2023-03-06	0	24.65	24.65	24.70	24.30	24.70	17,435,495	428,156,485	24.557	18.04	18.04	18.08	17.78	18.08	23,825,958	17.970	0.82%
2023-03-03	0	24.45	24.40	24.45	24.10	24.75	20,085,064	492,428,192	24.517	17.89	17.86	17.89	17.64	18.11	27,446,648	17.941	0.20%
2023-03-02	0	24.40	24.35	24.40	23.90	24.50	16,268,276	395,443,031	24.308	17.86	17.82	17.86	17.49	17.93	22,230,929	17.788	1.67%
2023-03-01	0	24.00	24.00	24.05	23.75	24.10	14,772,501	354,193,154	23.977	17.56	17.56	17.60	17.38	17.64	20,186,923	17.546	1.69%
2023-02-28	0	23.60	23.60	23.65	23.60	24.20	17,917,343	425,667,388	23.757	17.27	17.27	17.31	17.27	17.71	24,484,413	17.385	-1.46%
2023-02-27	0	23.95	23.95	24.00	23.90	24.35	14,138,000	340,483,443	24.083	17.53	17.53	17.56	17.49	17.82	19,319,864	17.623	-0.42%
2023-02-24	0	24.05	24.00	24.05	23.90	24.25	18,191,738	436,715,365	24.006	17.60	17.56	17.60	17.49	17.75	24,859,379	17.567	-0.41%
2023-02-23	0	24.15	24.10	24.15	24.05	24.60	32,600,660	792,505,158	24.309	17.67	17.64	17.67	17.60	18.00	44,549,464	17.789	1.05%
2023-02-22	0	23.90	23.90	23.95	23.75	24.05	15,641,039	374,011,711	23.912	17.49	17.49	17.53	17.38	17.60	21,373,797	17.499	0.00%
2023-02-21	0	23.90	23.90	23.95	23.50	24.25	29,932,798	718,911,772	24.018	17.49	17.49	17.53	17.20	17.75	40,903,776	17.576	1.49%
2023-02-20	0	23.55	23.55	23.60	23.30	23.85	24,705,000	584,530,887	23.660	17.23	17.23	17.27	17.05	17.45	33,759,884	17.314	0.43%
2023-02-17	0	23.45	23.40	23.45	23.05	23.55	30,500,484	714,391,893	23.422	17.16	17.12	17.16	16.87	17.23	41,679,531	17.140	1.52%
2023-02-16	0	23.10	23.10	23.15	22.90	23.45	24,645,331	571,241,190	23.178	16.90	16.90	16.94	16.76	17.16	33,678,345	16.962	-0.22%
2023-02-15	0	23.15	23.10	23.15	23.00	23.45	18,955,463	438,615,774	23.139	16.94	16.90	16.94	16.83	17.16	25,903,025	16.933	-1.28%
2023-02-14	0	23.45	23.45	23.50	23.30	23.65	17,491,225	409,916,715	23.436	17.16	17.16	17.20	17.05	17.31	23,902,114	17.150	0.00%
2023-02-13	0	23.45	23.45	23.50	23.25	23.55	18,525,262	433,528,731	23.402	17.16	17.16	17.20	17.01	17.23	25,315,147	17.125	-0.42%
2023-02-10	0	23.55	23.50	23.55	23.45	23.90	16,367,068	385,870,623	23.576	17.23	17.20	17.23	17.16	17.49	22,365,931	17.253	-1.26%
2023-02-09	0	23.85	23.80	23.85	23.70	24.00	11,244,881	268,101,121	23.842	17.45	17.42	17.45	17.34	17.56	15,366,358	17.447	0.00%
2023-02-08	0	23.85	23.85	23.90	23.80	24.15	9,737,917	233,586,122	23.987	17.45	17.45	17.49	17.42	17.67	13,307,061	17.554	-0.21%
2023-02-07	0	23.90	23.85	23.90	23.80	24.10	8,798,137	210,498,418	23.925	17.49	17.45	17.49	17.42	17.64	12,022,833	17.508	0.00%
2023-02-06	0	23.90	23.90	23.95	23.70	24.00	10,188,486	243,114,613	23.862	17.49	17.49	17.53	17.34	17.56	13,922,773	17.462	-0.42%
2023-02-03	0	24.00	23.95	24.00	23.85	24.40	10,553,958	253,476,819	24.017	17.56	17.53	17.56	17.45	17.86	14,422,198	17.575	-1.23%
2023-02-02	0	24.30	24.30	24.35	23.85	24.60	15,026,719	364,686,864	24.269	17.78	17.78	17.82	17.45	18.00	20,534,317	17.760	1.04%
2023-02-01	0	24.05	24.05	24.10	23.80	24.35	27,277,180	654,052,050	23.978	17.60	17.60	17.64	17.42	17.82	37,274,820	17.547	-1.23%
2023-01-31	0	24.35	24.30	24.35	24.00	24.45	29,315,092	710,315,166	24.230	17.82	17.78	17.82	17.56	17.89	40,059,668	17.731	0.41%
2023-01-30	0	24.25	24.20	24.25	24.05	25.00	24,872,796	607,206,893	24.412	17.75	17.71	17.75	17.60	18.29	33,989,181	17.865	-2.81%
2023-01-27	0	24.95	24.90	24.95	24.55	24.95	8,828,519	219,135,040	24.821	18.26	18.22	18.26	17.97	18.26	12,064,350	18.164	0.60%
2023-01-26	0	24.80	24.80	24.85	24.45	25.25	15,601,539	386,825,183	24.794	18.15	18.15	18.18	17.89	18.48	21,319,820	18.144	-1.20%
2023-01-20	0	25.10	25.05	25.10	24.55	25.25	12,135,166	302,543,585	24.931	18.37	18.33	18.37	17.97	18.48	16,582,951	18.244	2.45%
2023-01-19	0	24.50	24.50	24.55	24.35	24.85	9,610,951	235,897,034	24.545	17.93	17.93	17.97	17.82	18.18	13,133,560	17.961	-1.01%
2023-01-18	0	24.75	24.70	24.75	24.55	25.00	12,219,565	301,986,296	24.713	18.11	18.08	18.11	17.97	18.29	16,698,284	18.085	-0.40%
2023-01-17	0	24.85	24.80	24.85	24.50	24.90	11,965,808	295,975,154	24.735	18.18	18.15	18.18	17.93	18.22	16,351,520	18.101	0.20%
2023-01-16	0	24.80	24.75	24.80	24.55	24.95	12,848,000	317,957,489	24.748	18.15	18.11	18.15	17.97	18.26	17,557,053	18.110	0.40%
2023-01-13	0	24.70	24.70	24.75	24.60	25.05	17,408,128	431,703,241	24.799	18.08	18.08	18.11	18.00	18.33	23,788,560	18.148	0.82%
2023-01-12	0	24.50	24.50	24.55	24.20	24.70	24,329,352	595,094,537	24.460	17.93	17.93	17.97	17.71	18.08	33,246,553	17.899	0.62%
2023-01-11	0	24.35	24.30	24.35	23.30	24.70	45,974,846	1,112,711,496	24.203	17.82	17.78	17.82	17.05	18.08	62,825,560	17.711	4.73%
2023-01-10	0	23.25	23.20	23.25	22.90	23.30	18,146,754	420,450,314	23.169	17.01	16.98	17.01	16.76	17.05	24,797,908	16.955	1.09%
2023-01-09	0	23.00	22.95	23.00	22.85	23.10	23,900,441	549,349,950	22.985	16.83	16.79	16.83	16.72	16.90	32,660,438	16.820	0.66%
2023-01-06	0	22.85	22.85	22.90	22.70	23.10	24,521,830	560,491,302	22.857	16.72	16.72	16.76	16.61	16.90	33,509,579	16.726	-0.22%
2023-01-05	0	22.90	22.85	22.90	22.40	22.95	31,118,207	708,329,716	22.763	16.76	16.72	16.76	16.39	16.79	42,523,662	16.657	0.44%
2023-01-04	0	22.80	22.80	22.85	22.60	23.15	19,571,892	446,952,197	22.836	16.68	16.68	16.72	16.54	16.94	26,745,388	16.711	-1.08%
2023-01-03	0	23.05	23.00	23.05	22.45	23.05	16,272,860	372,210,971	22.873	16.87	16.83	16.87	16.43	16.87	22,237,194	16.738	2.22%
2022-12-30	0	22.55	22.55	22.60	22.35	22.70	10,863,288	244,787,319	22.533	16.50	16.50	16.54	16.36	16.61	14,844,904	16.490	0.22%
2022-12-29	0	22.50	22.50	22.55	22.35	22.80	11,583,500	260,821,520	22.517	16.47	16.47	16.50	16.36	16.68	15,829,088	16.477	-1.75%
2022-12-28	0	22.90	22.85	22.90	22.50	23.05	21,279,153	486,637,104	22.869	16.76	16.72	16.76	16.47	16.87	29,078,395	16.735	1.78%
2022-12-23	0	22.50	22.50	22.55	22.30	22.60	7,649,897	171,765,728	22.453	16.47	16.47	16.50	16.32	16.54	10,453,740	16.431	0.00%
2022-12-22	0	22.50	22.50	22.55	22.35	22.75	20,179,360	454,776,312	22.537	16.47	16.47	16.50	16.36	16.65	27,575,505	16.492	0.22%
2022-12-21	0	22.45	22.40	22.45	22.25	22.60	6,897,484	154,663,128	22.423	16.43	16.39	16.43	16.28	16.54	9,425,552	16.409	0.67%
2022-12-20	0	22.30	22.30	22.35	22.25	22.65	14,832,585	332,549,255	22.420	16.32	16.32	16.36	16.28	16.57	20,269,029	16.407	-0.67%
2022-12-19	0	22.45	22.45	22.50	22.30	22.85	11,441,599	257,105,011	22.471	16.43	16.43	16.47	16.32	16.72	15,635,177	16.444	-1.10%
2022-12-16	0	22.70	22.70	22.75	22.50	22.85	15,766,942	358,443,157	22.734	16.61	16.61	16.65	16.47	16.72	21,545,846	16.636	0.44%
2022-12-15	0	22.60	22.55	22.60	22.35	22.90	11,818,586	266,673,897	22.564	16.54	16.50	16.54	16.36	16.76	16,150,338	16.512	-0.44%
2022-12-14	0	22.70	22.70	22.75	22.40	22.90	14,334,952	325,893,538	22.734	16.61	16.61	16.65	16.39	16.76	19,589,003	16.637	1.11%
2022-12-13	0	22.45	22.45	22.50	22.25	22.65	11,412,735	256,528,281	22.477	16.43	16.43	16.47	16.28	16.57	15,595,734	16.449	-0.22%
2022-12-12	0	22.50	22.45	22.50	22.20	22.70	15,433,718	345,661,488	22.397	16.47	16.43	16.47	16.25	16.61	21,090,489	16.389	-0.88%
2022-12-09	0	22.70	22.70	22.75	22.30	22.85	22,790,111	515,981,531	22.641	16.61	16.61	16.65	16.32	16.72	31,143,149	16.568	1.57%
2022-12-08	0	22.35	22.30	22.35	22.20	22.70	29,075,811	651,980,538	22.423	16.36	16.32	16.36	16.25	16.61	39,732,686	16.409	-1.11%
2022-12-07	0	22.60	22.60	22.65	22.50	23.20	34,271,480	777,423,073	22.684	16.54	16.54	16.57	16.47	16.98	46,832,673	16.600	-2.59%
2022-12-06	0	23.20	23.15	23.20	22.80	23.40	20,302,204	470,082,615	23.154	16.98	16.94	16.98	16.68	17.12	27,743,374	16.944	0.22%
2022-12-05	0	23.15	23.15	23.20	22.40	23.30	43,388,924	991,675,114	22.855	16.94	16.94	16.98	16.39	17.05	59,291,845	16.725	2.66%
2022-12-02	0	22.55	22.55	22.60	22.55	23.40	45,276,974	1,029,028,726	22.727	16.50	16.50	16.54	16.50	17.12	61,871,904	16.632	-3.63%
2022-12-01	0	23.40	23.35	23.40	23.30	24.50	59,439,333	1,409,989,687	23.721	17.12	17.09	17.12	17.05	17.93	81,225,055	17.359	-2.50%
2022-11-30	0	24.00	24.00	24.05	22.95	24.05	50,904,389	1,211,499,737	23.800	17.56	17.56	17.60	16.79	17.60	69,561,881	17.416	3.90%
2022-11-29	0	23.10	23.10	23.15	22.85	23.30	21,890,741	504,020,576	23.024	16.90	16.90	16.94	16.72	17.05	29,914,142	16.849	0.65%
2022-11-28	0	22.95	22.95	23.00	22.80	23.25	23,154,270	532,053,305	22.979	16.79	16.79	16.83	16.68	17.01	31,640,780	16.815	-2.75%
2022-11-25	0	23.60	23.55	23.60	22.50	23.65	30,496,144	709,255,940	23.257	17.27	17.23	17.27	16.47	17.31	41,673,600	17.019	3.96%
2022-11-24	0	22.70	22.70	22.75	22.50	22.90	11,266,994	255,948,189	22.717	16.61	16.61	16.65	16.47	16.76	15,396,576	16.624	0.22%
2022-11-23	0	22.65	22.65	22.70	22.25	23.00	25,779,400	585,764,734	22.722	16.57	16.57	16.61	16.28	16.83	35,228,073	16.628	1.80%
2022-11-22	0	22.25	22.20	22.25	21.85	22.65	35,444,881	787,298,051	22.212	16.28	16.25	16.28	15.99	16.57	48,436,149	16.254	1.37%
2022-11-21	0	21.95	21.90	21.95	21.55	22.05	24,802,398	540,513,879	21.793	16.06	16.03	16.06	15.77	16.14	33,892,980	15.948	-0.68%
2022-11-18	0	22.10	22.10	22.15	21.90	22.30	26,898,881	593,502,561	22.064	16.17	16.17	16.21	16.03	16.32	36,757,867	16.146	0.45%
2022-11-17	0	22.00	22.00	22.05	21.70	22.55	33,473,402	736,947,865	22.016	16.10	16.10	16.14	15.88	16.50	45,742,083	16.111	-2.44%
2022-11-16	0	22.55	22.50	22.55	22.40	22.80	25,526,685	576,365,946	22.579	16.50	16.47	16.50	16.39	16.68	34,882,733	16.523	0.45%
2022-11-15	0	22.45	22.40	22.45	22.30	22.75	34,801,517	781,044,858	22.443	16.43	16.39	16.43	16.32	16.65	47,556,979	16.423	0.22%
2022-11-14	0	22.40	22.35	22.40	22.15	23.35	39,087,495	881,146,390	22.543	16.39	16.36	16.39	16.21	17.09	53,413,855	16.497	-1.97%
2022-11-11	0	22.85	22.80	22.85	22.60	23.55	30,409,118	697,328,525	22.932	16.72	16.68	16.72	16.54	17.23	41,554,677	16.781	0.00%
2022-11-10	0	22.85	22.85	22.90	21.60	22.95	33,987,314	759,107,320	22.335	16.72	16.72	16.76	15.81	16.79	46,444,355	16.344	1.78%
2022-11-09	0	22.45	22.40	22.45	22.20	22.90	10,678,642	239,665,537	22.443	16.43	16.39	16.43	16.25	16.76	14,592,581	16.424	-0.88%
2022-11-08	0	22.65	22.60	22.65	22.45	23.00	9,697,360	219,299,616	22.614	16.57	16.54	16.57	16.43	16.83	13,251,639	16.549	0.44%
2022-11-07	0	22.55	22.55	22.60	22.10	23.00	22,238,087	502,259,080	22.586	16.50	16.50	16.54	16.17	16.83	30,388,797	16.528	1.81%
2022-11-04	0	22.15	22.10	22.15	21.30	22.50	26,822,858	593,459,806	22.125	16.21	16.17	16.21	15.59	16.47	36,653,980	16.191	3.99%
2022-11-03	0	21.30	21.25	21.30	21.15	21.55	12,269,675	261,340,794	21.300	15.59	15.55	15.59	15.48	15.77	16,766,760	15.587	0.00%
2022-11-02	0	21.30	21.25	21.30	20.85	21.65	16,697,792	356,013,515	21.321	15.59	15.55	15.59	15.26	15.84	22,817,872	15.602	0.71%
2022-11-01	0	21.15	21.10	21.15	20.70	21.40	37,583,291	790,728,298	21.039	15.48	15.44	15.48	15.15	15.66	51,358,330	15.396	2.42%
2022-10-31	0	20.65	20.60	20.65	20.50	22.45	55,440,222	1,180,885,342	21.300	15.11	15.07	15.11	15.00	16.43	75,760,189	15.587	-5.71%
2022-10-28	0	21.90	21.85	21.90	21.55	22.80	49,525,530	1,090,258,081	22.014	16.03	15.99	16.03	15.77	16.68	67,677,642	16.110	-2.67%
2022-10-27	0	22.50	22.45	22.50	22.40	23.00	21,069,393	477,347,561	22.656	16.47	16.43	16.47	16.39	16.83	28,791,753	16.579	-0.44%
2022-10-26	0	22.60	22.60	22.65	22.30	23.00	16,528,185	373,178,416	22.578	16.54	16.54	16.57	16.32	16.83	22,586,100	16.522	-1.31%
2022-10-25	0	22.90	22.85	22.90	22.15	23.05	28,306,100	641,521,718	22.664	16.76	16.72	16.76	16.21	16.87	38,680,860	16.585	2.46%
2022-10-24	0	22.35	22.30	22.35	22.15	23.85	51,121,089	1,160,913,731	22.709	16.36	16.32	16.36	16.21	17.45	69,858,006	16.618	-6.09%
2022-10-21	0	23.80	23.75	23.80	23.45	23.95	16,946,160	402,533,143	23.754	17.42	17.38	17.42	17.16	17.53	23,157,272	17.383	0.63%
2022-10-20	0	23.65	23.60	23.65	23.25	23.90	24,643,379	580,712,085	23.565	17.31	17.27	17.31	17.01	17.49	33,675,678	17.244	-1.25%
2022-10-19	0	23.95	23.90	23.95	23.55	24.20	20,106,737	481,183,319	23.931	17.53	17.49	17.53	17.23	17.71	27,476,264	17.513	0.42%
2022-10-18	0	23.85	23.85	23.90	23.55	24.35	21,785,400	520,583,288	23.896	17.45	17.45	17.49	17.23	17.82	29,770,191	17.487	0.42%
2022-10-17	0	23.75	23.75	23.80	23.35	24.00	23,537,052	558,484,420	23.728	17.38	17.38	17.42	17.09	17.56	32,163,859	17.364	-0.42%
2022-10-14	0	23.85	23.85	23.90	23.40	24.15	16,077,875	383,775,183	23.870	17.45	17.45	17.49	17.12	17.67	21,970,743	17.468	2.36%
2022-10-13	0	23.30	23.25	23.30	23.00	23.75	22,611,881	527,113,006	23.311	17.05	17.01	17.05	16.83	17.38	30,899,594	17.059	-0.64%
2022-10-12	0	23.45	23.45	23.50	22.95	23.65	25,548,377	597,008,972	23.368	17.16	17.16	17.20	16.79	17.31	34,912,376	17.100	0.00%
2022-10-11	0	23.45	23.40	23.45	23.00	23.65	20,472,970	478,963,187	23.395	17.16	17.12	17.16	16.83	17.31	27,976,729	17.120	-0.42%
2022-10-10	0	23.55	23.50	23.55	23.45	24.10	18,596,609	440,887,661	23.708	17.23	17.20	17.23	17.16	17.64	25,412,644	17.349	-0.84%
2022-10-07	0	23.75	23.70	23.75	23.50	24.05	6,941,220	164,802,786	23.743	17.38	17.34	17.38	17.20	17.60	9,485,318	17.375	-0.84%
2022-10-06	0	23.95	23.90	23.95	23.75	24.10	4,140,904	99,148,265	23.944	17.53	17.49	17.53	17.38	17.64	5,658,629	17.522	0.63%
2022-10-05	0	23.80	23.80	23.85	23.75	24.35	8,367,661	200,177,336	23.923	17.42	17.42	17.45	17.38	17.82	11,434,579	17.506	1.93%
2022-10-03	0	23.35	23.30	23.35	22.85	23.45	6,809,800	158,317,185	23.248	17.09	17.05	17.09	16.72	17.16	9,305,730	17.013	-0.43%
2022-09-30	0	23.45	23.35	23.45	22.85	23.65	17,611,089	411,807,819	23.383	17.16	17.09	17.16	16.72	17.31	24,065,911	17.112	1.74%
2022-09-29	0	23.05	23.00	23.05	22.90	23.80	14,564,104	339,020,289	23.278	16.87	16.83	16.87	16.76	17.42	19,902,144	17.034	1.54%
2022-09-28	0	22.70	22.65	22.70	22.65	23.60	20,180,313	464,116,363	22.998	16.61	16.57	16.61	16.57	17.27	27,576,807	16.830	-2.78%
2022-09-27	0	23.35	23.30	23.35	22.85	23.50	15,557,899	361,142,484	23.213	17.09	17.05	17.09	16.72	17.20	21,260,185	16.987	0.43%
2022-09-26	0	23.25	23.20	23.25	22.90	23.80	33,468,282	781,029,334	23.336	17.01	16.98	17.01	16.76	17.42	45,735,087	17.077	-2.72%
2022-09-23	0	23.90	23.85	23.90	23.60	24.95	23,736,727	573,074,548	24.143	17.49	17.45	17.49	17.27	18.26	32,436,719	17.667	-3.43%
2022-09-22	0	24.75	24.75	24.80	23.95	24.95	22,612,884	553,610,334	24.482	18.11	18.11	18.15	17.53	18.26	30,900,965	17.916	1.02%
2022-09-21	0	24.50	24.50	24.55	24.30	24.80	10,190,488	250,621,591	24.594	17.93	17.93	17.97	17.78	18.15	13,925,509	17.997	-0.61%
2022-09-20	0	24.65	24.65	24.70	24.50	25.00	8,119,084	200,649,741	24.713	18.04	18.04	18.08	17.93	18.29	11,094,893	18.085	0.41%
2022-09-19	0	24.55	24.50	24.55	24.25	25.00	16,624,765	410,383,561	24.685	17.97	17.93	17.97	17.75	18.29	22,718,079	18.064	0.00%
2022-09-16	0	24.55	24.55	24.60	24.30	25.60	45,404,986	1,120,711,655	24.683	17.97	17.97	18.00	17.78	18.73	62,046,835	18.062	-4.47%
2022-09-15	0	25.70	25.70	25.75	25.50	26.35	22,370,911	575,417,937	25.722	18.81	18.81	18.84	18.66	19.28	30,570,304	18.823	0.00%
2022-09-14	0	25.70	25.70	25.75	25.40	25.90	13,181,466	339,017,962	25.719	18.81	18.81	18.84	18.59	18.95	18,012,741	18.821	-0.39%
2022-09-13	0	25.80	25.75	25.80	25.50	26.10	14,685,398	379,032,353	25.810	18.88	18.84	18.88	18.66	19.10	20,067,894	18.887	0.39%
2022-09-09	0	25.70	25.65	25.70	25.20	25.90	17,304,371	442,774,698	25.587	18.81	18.77	18.81	18.44	18.95	23,646,774	18.725	1.78%
2022-09-08	0	25.25	25.20	25.25	25.00	25.70	22,616,396	572,069,339	25.294	18.48	18.44	18.48	18.29	18.81	30,905,764	18.510	-1.94%
2022-09-07	0	25.75	25.75	25.80	25.40	26.15	18,057,506	464,234,645	25.709	18.84	18.84	18.88	18.59	19.14	24,675,949	18.813	-1.15%
2022-09-06	0	26.05	26.05	26.10	25.75	26.50	32,567,686	851,952,291	26.159	19.06	19.06	19.10	18.84	19.39	44,504,404	19.143	1.17%
2022-09-05	0	25.75	25.75	25.80	24.80	26.10	67,532,053	1,711,182,812	25.339	18.84	18.84	18.88	18.15	19.10	92,283,921	18.543	3.83%
2022-09-02	0	24.80	24.75	24.80	24.40	25.15	59,048,669	1,465,468,936	24.818	18.15	18.11	18.15	17.86	18.40	80,691,205	18.161	-0.60%
2022-09-01	0	24.95	24.95	25.00	24.50	25.55	23,624,138	593,675,648	25.130	18.26	18.26	18.29	17.93	18.70	32,282,864	18.390	1.01%
2022-08-31	0	24.70	24.65	24.70	24.35	25.00	23,383,846	576,211,392	24.641	18.08	18.04	18.08	17.82	18.29	31,954,500	18.032	-1.40%
2022-08-30	0	25.05	25.00	25.05	24.55	25.80	24,449,674	610,612,699	24.974	18.33	18.29	18.33	17.97	18.88	33,410,976	18.276	-1.96%
2022-08-29	0	25.55	25.55	25.60	24.80	25.90	24,088,733	613,458,949	25.467	18.70	18.70	18.73	18.15	18.95	32,917,743	18.636	0.00%
2022-08-26	0	25.55	25.50	25.55	25.10	25.95	31,831,710	812,773,302	25.533	18.70	18.66	18.70	18.37	18.99	43,498,678	18.685	-0.78%
2022-08-25	0	25.75	25.75	25.80	24.90	25.95	35,002,539	897,097,074	25.629	18.84	18.84	18.88	18.22	18.99	47,831,680	18.755	4.67%
2022-08-24	0	24.60	24.55	24.60	24.35	25.15	21,533,241	531,257,712	24.672	18.00	17.97	18.00	17.82	18.40	29,425,611	18.054	0.41%
2022-08-23	0	24.50	24.50	24.55	23.95	24.80	26,044,099	637,618,128	24.482	17.93	17.93	17.97	17.53	18.15	35,589,790	17.916	2.08%
2022-08-22	0	24.00	23.95	24.00	23.75	24.35	31,355,966	754,049,236	24.048	17.56	17.53	17.56	17.38	17.82	42,848,564	17.598	2.13%
2022-08-19	0	23.50	23.50	23.55	22.85	23.85	22,492,573	528,617,332	23.502	17.20	17.20	17.23	16.72	17.45	30,736,558	17.198	2.84%
2022-08-18	0	22.85	22.80	22.85	22.60	23.25	9,301,180	212,100,511	22.804	16.72	16.68	16.72	16.54	17.01	12,710,251	16.687	-0.44%
2022-08-17	0	22.95	22.90	22.95	22.70	23.15	9,357,793	214,433,400	22.915	16.79	16.76	16.79	16.61	16.94	12,787,614	16.769	0.66%
2022-08-16	0	22.80	22.80	22.85	22.50	22.95	13,865,560	315,542,777	22.757	16.68	16.68	16.72	16.47	16.79	18,947,569	16.653	0.44%
2022-08-15	0	22.70	22.70	22.75	22.55	23.25	14,890,039	340,758,663	22.885	16.61	16.61	16.65	16.50	17.01	20,347,541	16.747	-0.22%
2022-08-12	0	22.75	22.75	22.80	22.55	23.05	11,347,422	259,151,970	22.838	16.65	16.65	16.68	16.50	16.87	15,506,483	16.712	0.89%
2022-08-11	0	22.55	22.50	22.55	22.40	22.85	9,176,583	207,409,983	22.602	16.50	16.47	16.50	16.39	16.72	12,539,987	16.540	0.67%
2022-08-10	0	22.40	22.35	22.40	22.30	23.00	9,369,283	210,538,338	22.471	16.39	16.36	16.39	16.32	16.83	12,803,315	16.444	-0.67%
2022-08-09	0	22.55	22.55	22.60	21.85	23.05	22,176,975	501,180,170	22.599	16.50	16.50	16.54	15.99	16.87	30,305,287	16.538	3.44%
2022-08-08	0	21.80	21.80	21.85	21.25	21.90	11,178,029	243,352,219	21.771	15.95	15.95	15.99	15.55	16.03	15,275,004	15.931	1.63%
2022-08-05	0	21.45	21.40	21.45	21.20	21.90	17,680,239	377,840,888	21.371	15.70	15.66	15.70	15.51	16.03	24,160,406	15.639	-1.61%
2022-08-04	0	21.80	21.80	21.85	21.50	22.20	15,529,268	336,347,548	21.659	15.95	15.95	15.99	15.73	16.25	21,221,060	15.850	0.46%
2022-08-03	0	21.70	21.65	21.70	21.50	22.10	13,595,898	295,375,236	21.725	15.88	15.84	15.88	15.73	16.17	18,579,071	15.898	-0.23%
2022-08-02	0	21.75	21.70	21.75	21.50	21.95	15,099,936	328,057,197	21.726	15.92	15.88	15.92	15.73	16.06	20,634,369	15.899	-2.03%
2022-08-01	0	22.20	22.10	22.20	21.90	22.35	11,931,845	263,663,765	22.097	16.25	16.17	16.25	16.03	16.36	16,305,108	16.171	0.23%
2022-07-29	0	22.15	22.10	22.15	22.05	23.15	15,396,532	344,902,930	22.401	16.21	16.17	16.21	16.14	16.94	21,039,674	16.393	-2.21%
2022-07-28	0	22.65	22.65	22.70	22.50	22.85	11,766,003	267,002,591	22.693	16.57	16.57	16.61	16.47	16.72	16,078,482	16.606	0.22%
2022-07-27	0	22.60	22.55	22.60	22.40	22.85	8,083,950	182,997,472	22.637	16.54	16.50	16.54	16.39	16.72	11,046,882	16.566	0.00%
2022-07-26	0	22.60	22.55	22.60	22.00	22.80	19,868,389	448,442,528	22.571	16.54	16.50	16.54	16.10	16.68	27,150,557	16.517	2.73%
2022-07-25	0	22.00	21.95	22.00	21.50	22.10	9,638,143	210,641,111	21.855	16.10	16.06	16.10	15.73	16.17	13,170,718	15.993	0.69%
2022-07-22	0	21.85	21.80	21.85	21.40	21.95	12,837,306	279,371,078	21.762	15.99	15.95	15.99	15.66	16.06	17,542,439	15.925	0.69%
2022-07-21	0	21.70	21.65	21.70	21.40	22.70	31,160,357	680,162,383	21.828	15.88	15.84	15.88	15.66	16.61	42,581,260	15.973	-4.82%
2022-07-20	0	22.80	22.75	22.80	22.70	23.20	8,503,140	194,115,596	22.829	16.68	16.65	16.68	16.61	16.98	11,619,713	16.706	-0.22%
2022-07-19	0	22.85	22.85	22.90	22.55	22.95	9,794,109	222,729,400	22.741	16.72	16.72	16.76	16.50	16.79	13,383,849	16.642	0.22%
2022-07-18	0	22.80	22.80	22.85	22.20	23.00	19,071,463	434,666,962	22.791	16.68	16.68	16.72	16.25	16.83	26,061,541	16.678	3.17%
2022-07-15	0	22.10	22.05	22.10	21.95	22.90	19,438,208	436,246,675	22.443	16.17	16.14	16.17	16.06	16.76	26,562,706	16.423	0.23%
2022-07-14	0	22.05	21.95	22.05	21.75	22.20	10,643,576	233,743,824	21.961	16.14	16.06	16.14	15.92	16.25	14,544,663	16.071	0.92%
2022-07-13	0	21.85	21.85	21.90	21.55	22.05	8,445,127	183,734,187	21.756	15.99	15.99	16.03	15.77	16.14	11,540,437	15.921	0.00%
2022-07-12	0	21.85	21.80	21.85	21.65	22.25	9,986,888	218,852,298	21.914	15.99	15.95	15.99	15.84	16.28	13,647,285	16.036	0.00%
2022-07-11	0	21.85	21.80	21.85	21.60	22.20	9,632,277	209,965,323	21.798	15.99	15.95	15.99	15.81	16.25	13,162,702	15.952	-2.02%
2022-07-08	0	22.30	22.25	22.30	22.00	22.55	11,986,270	267,407,002	22.309	16.32	16.28	16.32	16.10	16.50	16,379,481	16.326	1.83%
2022-07-07	0	21.90	21.85	21.90	21.35	21.95	17,495,925	379,655,058	21.700	16.03	15.99	16.03	15.62	16.06	23,908,537	15.879	0.69%
2022-07-06	0	21.75	21.70	21.75	21.25	22.65	41,944,421	906,515,434	21.612	15.92	15.88	15.92	15.55	16.57	57,317,903	15.816	-4.81%
2022-07-05	0	22.85	22.80	22.85	22.60	23.35	20,456,624	470,335,248	22.992	16.72	16.68	16.72	16.54	17.09	27,954,392	16.825	1.56%
2022-07-04	0	22.50	22.45	22.50	22.20	22.95	17,555,244	393,194,117	22.398	16.47	16.43	16.47	16.25	16.79	23,989,597	16.390	0.00%
2022-06-30	0	22.50	22.45	22.50	22.30	22.95	34,929,537	788,519,603	22.575	16.47	16.43	16.47	16.32	16.79	47,731,921	16.520	-0.66%
2022-06-29	0	22.65	22.65	22.70	22.55	23.80	47,927,756	1,108,568,045	23.130	16.57	16.57	16.61	16.50	17.42	65,494,252	16.926	-2.05%
2022-06-28	0	26.25	26.20	26.25	25.75	26.30	42,704,067	1,117,071,569	26.158	16.92	16.89	16.92	16.60	16.95	66,241,917	16.864	2.74%
2022-06-27	0	25.55	25.55	25.60	24.80	25.90	37,245,226	952,653,475	25.578	16.47	16.47	16.50	15.99	16.70	57,774,244	16.489	4.29%
2022-06-24	0	24.50	24.50	24.55	24.10	24.95	23,871,378	584,046,191	24.466	15.79	15.79	15.83	15.54	16.08	37,028,928	15.773	-0.81%
2022-06-23	0	24.70	24.70	24.75	24.35	24.85	16,753,381	412,328,335	24.612	15.92	15.92	15.96	15.70	16.02	25,987,597	15.866	1.44%
2022-06-22	0	24.35	24.35	24.45	24.25	25.20	25,896,666	639,287,212	24.686	15.70	15.70	15.76	15.63	16.25	40,170,525	15.914	-2.01%
2022-06-21	0	24.85	24.85	24.90	24.20	25.05	21,760,128	540,486,349	24.838	16.02	16.02	16.05	15.60	16.15	33,753,989	16.013	2.69%
2022-06-20	0	24.20	24.20	24.25	23.60	24.70	50,234,035	1,207,527,627	24.038	15.60	15.60	15.63	15.21	15.92	77,922,292	15.497	-3.20%
2022-06-17	0	25.00	25.00	25.05	24.50	25.40	36,976,314	925,597,950	25.032	16.12	16.12	16.15	15.79	16.37	57,357,111	16.137	-1.19%
2022-06-16	0	25.30	25.25	25.30	24.90	26.90	47,527,986	1,209,433,165	25.447	16.31	16.28	16.31	16.05	17.34	73,724,709	16.405	-4.53%
2022-06-15	0	26.50	26.45	26.50	26.40	26.90	14,053,384	374,540,514	26.651	17.08	17.05	17.08	17.02	17.34	21,799,401	17.181	-0.93%
2022-06-14	0	26.75	26.75	26.80	26.35	27.00	17,611,971	469,554,724	26.661	17.24	17.24	17.28	16.99	17.41	27,319,429	17.188	-0.56%
2022-06-13	0	26.90	26.90	26.95	26.40	27.20	19,959,680	534,556,223	26.782	17.34	17.34	17.37	17.02	17.53	30,961,160	17.265	-1.10%
2022-06-10	0	27.20	27.20	27.25	26.95	27.50	16,566,521	451,484,244	27.253	17.53	17.53	17.57	17.37	17.73	25,697,742	17.569	-1.09%
2022-06-09	0	27.50	27.45	27.50	27.00	27.65	28,023,180	768,216,476	27.414	17.73	17.70	17.73	17.41	17.83	43,469,142	17.673	1.48%
2022-06-08	0	27.10	27.10	27.15	26.10	27.35	35,445,942	948,822,166	26.768	17.47	17.47	17.50	16.83	17.63	54,983,221	17.257	4.03%
2022-06-07	0	26.05	25.95	26.05	25.80	26.35	22,816,207	594,874,253	26.072	16.79	16.73	16.79	16.63	16.99	35,392,163	16.808	-0.76%
2022-06-06	0	26.25	26.25	26.30	25.95	26.50	17,799,963	465,468,128	26.150	16.92	16.92	16.95	16.73	17.08	27,611,039	16.858	0.00%
2022-06-02	0	26.25	26.20	26.25	26.10	26.60	16,197,800	427,227,543	26.376	16.92	16.89	16.92	16.83	17.15	25,125,788	17.004	-0.94%
2022-06-01	0	26.50	26.50	26.55	25.70	26.60	19,885,274	520,841,919	26.192	17.08	17.08	17.12	16.57	17.15	30,845,743	16.885	0.95%
2022-05-31	0	26.25	26.20	26.25	25.80	26.35	33,900,537	884,791,583	26.100	16.92	16.89	16.92	16.63	16.99	52,586,011	16.826	0.77%
2022-05-30	0	26.05	26.05	26.10	25.70	26.65	29,350,717	764,105,772	26.034	16.79	16.79	16.83	16.57	17.18	45,528,398	16.783	-1.14%
2022-05-27	0	26.35	26.35	26.40	26.05	26.80	18,924,317	499,970,391	26.419	16.99	16.99	17.02	16.79	17.28	29,355,121	17.032	1.15%
2022-05-26	0	26.05	26.05	26.10	25.75	26.20	18,062,640	469,210,972	25.977	16.79	16.79	16.83	16.60	16.89	28,018,500	16.746	0.39%
2022-05-25	0	25.95	25.90	25.95	25.20	26.20	25,995,818	670,952,264	25.810	16.73	16.70	16.73	16.25	16.89	40,324,328	16.639	1.37%
2022-05-24	0	25.60	25.55	25.60	25.40	26.15	21,122,286	544,011,980	25.755	16.50	16.47	16.50	16.37	16.86	32,764,578	16.604	0.20%
2022-05-23	0	25.55	25.55	25.60	25.40	26.40	25,714,972	664,176,950	25.828	16.47	16.47	16.50	16.37	17.02	39,888,684	16.651	-0.58%
2022-05-20	0	25.70	25.70	25.75	24.95	26.05	31,467,735	808,398,633	25.690	16.57	16.57	16.60	16.08	16.79	48,812,285	16.561	3.42%
2022-05-19	0	24.85	24.85	24.90	24.45	25.10	14,883,949	369,449,349	24.822	16.02	16.02	16.05	15.76	16.18	23,087,761	16.002	-1.00%
2022-05-18	0	25.10	25.10	25.15	24.90	25.30	16,784,119	420,677,328	25.064	16.18	16.18	16.21	16.05	16.31	26,035,277	16.158	0.40%
2022-05-17	0	25.00	25.00	25.05	24.70	25.35	12,941,027	323,667,627	25.011	16.12	16.12	16.15	15.92	16.34	20,073,930	16.124	1.01%
2022-05-16	0	24.75	24.75	24.80	24.45	25.05	12,312,874	305,492,826	24.811	15.96	15.96	15.99	15.76	16.15	19,099,548	15.995	1.02%
2022-05-13	0	24.50	24.50	24.55	23.50	24.65	20,944,059	510,753,800	24.387	15.79	15.79	15.83	15.15	15.89	32,488,114	15.721	4.48%
2022-05-12	0	23.45	23.40	23.45	23.25	24.05	17,449,128	409,750,037	23.483	15.12	15.09	15.12	14.99	15.50	27,066,829	15.138	-1.88%
2022-05-11	0	23.90	23.90	23.95	23.30	24.20	23,466,031	560,926,946	23.904	15.41	15.41	15.44	15.02	15.60	36,400,160	15.410	1.27%
2022-05-10	0	23.60	23.55	23.60	22.85	23.80	37,770,013	879,105,269	23.275	15.21	15.18	15.21	14.73	15.34	58,588,285	15.005	-3.48%
2022-05-06	0	24.45	24.45	24.50	24.20	24.90	21,658,632	529,685,681	24.456	15.76	15.76	15.79	15.60	16.05	33,596,550	15.766	-2.00%
2022-05-05	0	24.95	24.90	24.95	24.55	25.55	23,629,032	589,253,633	24.938	16.08	16.05	16.08	15.83	16.47	36,653,005	16.077	-0.40%
2022-05-04	0	25.05	25.00	25.05	24.90	25.55	7,035,315	176,416,822	25.076	16.15	16.12	16.15	16.05	16.47	10,913,077	16.166	-1.96%
2022-05-03	0	25.55	25.50	25.55	24.85	25.80	9,767,413	248,335,286	25.425	16.47	16.44	16.47	16.02	16.63	15,151,067	16.391	0.99%
2022-04-29	0	25.30	25.30	25.35	24.95	26.20	23,666,738	597,557,425	25.249	16.31	16.31	16.34	16.08	16.89	36,711,494	16.277	-3.07%
2022-04-28	0	26.10	26.05	26.10	24.50	26.15	34,592,671	888,130,670	25.674	16.83	16.79	16.83	15.79	16.86	53,659,639	16.551	8.75%
2022-04-27	0	24.00	23.95	24.00	23.30	24.25	17,788,222	425,295,567	23.909	15.47	15.44	15.47	15.02	15.63	27,592,827	15.413	2.13%
2022-04-26	0	23.50	23.45	23.50	23.30	24.10	23,426,522	551,332,970	23.535	15.15	15.12	15.15	15.02	15.54	36,338,874	15.172	-1.47%
2022-04-25	0	23.85	23.80	23.85	23.65	24.40	28,055,501	669,834,199	23.875	15.38	15.34	15.38	15.25	15.73	43,519,278	15.392	-3.83%
2022-04-22	0	24.80	24.80	24.85	24.10	25.15	16,634,671	411,596,783	24.743	15.99	15.99	16.02	15.54	16.21	25,803,456	15.951	0.61%
2022-04-21	0	24.65	24.60	24.65	24.40	25.25	18,585,639	458,879,331	24.690	15.89	15.86	15.89	15.73	16.28	28,829,768	15.917	-1.20%
2022-04-20	0	24.95	24.95	25.00	24.75	25.85	24,157,158	607,826,337	25.161	16.08	16.08	16.12	15.96	16.66	37,472,226	16.221	-3.85%
2022-04-19	0	25.95	25.90	25.95	25.00	26.25	26,064,446	668,162,282	25.635	16.73	16.70	16.73	16.12	16.92	40,430,783	16.526	-1.33%
2022-04-14	0	26.30	26.30	26.35	26.05	26.55	18,297,564	481,786,761	26.331	16.95	16.95	16.99	16.79	17.12	28,382,911	16.975	0.57%
2022-04-13	0	26.15	26.10	26.15	25.30	26.45	31,704,457	827,138,732	26.089	16.86	16.83	16.86	16.31	17.05	49,179,485	16.819	3.16%
2022-04-12	0	25.35	25.30	25.35	24.90	25.80	23,904,194	603,423,680	25.243	16.34	16.31	16.34	16.05	16.63	37,079,832	16.274	0.20%
2022-04-11	0	25.30	25.25	25.30	25.00	25.80	27,367,409	695,581,900	25.416	16.31	16.28	16.31	16.12	16.63	42,451,920	16.385	-1.56%
2022-04-08	0	25.70	25.55	25.70	25.35	26.10	26,681,039	685,797,667	25.704	16.57	16.47	16.57	16.34	16.83	41,387,233	16.570	2.19%
2022-04-07	0	25.15	25.15	25.20	24.80	25.75	14,559,054	368,690,046	25.324	16.21	16.21	16.25	15.99	16.60	22,583,789	16.325	0.20%
2022-04-06	0	25.10	25.10	25.15	24.55	25.60	28,527,441	714,980,402	25.063	16.18	16.18	16.21	15.83	16.50	44,251,344	16.157	-1.57%
2022-04-04	0	25.50	25.45	25.50	25.35	25.95	10,068,445	256,939,996	25.519	16.44	16.41	16.44	16.34	16.73	15,618,023	16.452	-1.54%
2022-04-01	0	25.90	25.85	25.90	25.00	26.00	21,213,841	542,823,065	25.588	16.70	16.66	16.70	16.12	16.76	32,906,596	16.496	3.19%
2022-03-31	0	25.10	25.10	25.20	24.55	25.50	28,284,224	714,242,879	25.252	16.18	16.18	16.25	15.83	16.44	43,874,070	16.279	1.41%
2022-03-30	0	24.75	24.70	24.75	24.45	25.55	49,460,178	1,226,137,496	24.790	15.96	15.92	15.96	15.76	16.47	76,721,896	15.982	-3.13%
2022-03-29	0	25.55	25.50	25.55	24.00	25.90	73,598,959	1,863,720,347	25.323	16.47	16.44	16.47	15.47	16.70	114,165,616	16.325	4.71%
2022-03-28	0	24.40	24.35	24.40	23.20	24.60	91,168,279	2,194,788,704	24.074	15.73	15.70	15.73	14.96	15.86	141,418,886	15.520	9.42%
2022-03-25	0	22.30	22.30	22.35	22.05	22.85	22,756,523	509,760,837	22.401	14.38	14.38	14.41	14.21	14.73	35,299,582	14.441	-1.33%
2022-03-24	0	22.60	22.55	22.60	21.85	22.80	24,011,450	541,445,067	22.549	14.57	14.54	14.57	14.09	14.70	37,246,206	14.537	3.91%
2022-03-23	0	21.75	21.70	21.75	21.55	22.15	16,927,565	368,019,716	21.741	14.02	13.99	14.02	13.89	14.28	26,257,788	14.016	-0.91%
2022-03-22	0	21.95	21.95	22.00	20.90	22.20	38,703,714	844,656,254	21.824	14.15	14.15	14.18	13.47	14.31	60,036,629	14.069	5.28%
2022-03-21	0	20.85	20.80	20.85	20.55	21.50	23,004,612	482,067,322	20.955	13.44	13.41	13.44	13.25	13.86	35,684,414	13.509	0.48%
2022-03-18	0	20.75	20.75	20.80	20.30	21.15	35,697,875	742,056,869	20.787	13.38	13.38	13.41	13.09	13.63	55,374,016	13.401	0.73%
2022-03-17	0	20.60	20.50	20.60	19.18	20.65	49,005,372	971,227,123	19.819	13.28	13.22	13.28	12.36	13.31	76,016,408	12.777	5.10%
2022-03-16	0	19.60	19.58	19.60	18.34	19.64	32,446,571	621,564,875	19.157	12.64	12.62	12.64	11.82	12.66	50,330,641	12.350	5.72%
2022-03-15	0	18.54	18.52	18.54	18.20	19.94	70,906,228	1,328,107,929	18.730	11.95	11.94	11.95	11.73	12.85	109,988,692	12.075	-7.76%
2022-03-14	0	20.10	20.05	20.10	19.88	21.30	43,293,502	887,123,856	20.491	12.96	12.93	12.96	12.82	13.73	67,156,240	13.210	-5.63%
2022-03-11	0	21.30	21.30	21.35	20.80	21.50	30,970,118	654,213,418	21.124	13.73	13.73	13.76	13.41	13.86	48,040,389	13.618	-0.93%
2022-03-10	0	21.50	21.45	21.50	21.05	21.85	20,233,705	433,626,979	21.431	13.86	13.83	13.86	13.57	14.09	31,386,224	13.816	-1.15%
2022-03-09	0	21.75	21.70	21.75	21.05	22.45	24,556,615	535,475,893	21.806	14.02	13.99	14.02	13.57	14.47	38,091,858	14.057	0.23%
2022-03-08	0	21.70	21.65	21.70	20.95	22.35	33,651,027	725,860,543	21.570	13.99	13.96	13.99	13.51	14.41	52,198,975	13.906	-2.69%
2022-03-07	0	22.30	22.25	22.30	22.10	23.50	32,144,149	727,422,114	22.630	14.38	14.34	14.38	14.25	15.15	49,861,528	14.589	-1.98%
2022-03-04	0	22.75	22.75	22.80	22.20	23.05	29,048,715	659,065,791	22.688	14.67	14.67	14.70	14.31	14.86	45,059,937	14.626	0.00%
2022-03-03	0	22.75	22.60	22.75	21.95	22.90	33,134,541	748,465,280	22.589	14.67	14.57	14.67	14.15	14.76	51,397,810	14.562	4.36%
2022-03-02	0	21.80	21.80	21.90	21.55	22.35	28,792,499	630,437,796	21.896	14.05	14.05	14.12	13.89	14.41	44,662,498	14.116	0.00%
2022-03-01	0	21.80	21.75	21.80	21.20	21.95	23,308,266	505,686,920	21.696	14.05	14.02	14.05	13.67	14.15	36,155,437	13.986	1.40%
2022-02-28	0	21.50	21.50	21.55	20.15	21.60	30,846,825	650,237,130	21.080	13.86	13.86	13.89	12.99	13.92	47,849,139	13.589	4.37%
2022-02-25	0	20.60	20.60	20.65	19.54	21.80	56,064,849	1,155,252,481	20.606	13.28	13.28	13.31	12.60	14.05	86,966,964	13.284	-4.85%
2022-02-24	0	21.65	21.60	21.65	21.35	22.00	17,427,535	376,957,388	21.630	13.96	13.92	13.96	13.76	14.18	27,033,334	13.944	-0.92%
2022-02-23	0	21.85	21.80	21.85	21.45	22.40	17,368,573	377,356,907	21.726	14.09	14.05	14.09	13.83	14.44	26,941,873	14.006	-2.67%
2022-02-22	0	22.45	22.40	22.45	21.90	22.70	16,235,087	362,824,908	22.348	14.47	14.44	14.47	14.12	14.63	25,183,627	14.407	-0.22%
2022-02-21	0	22.50	22.45	22.50	22.05	22.80	15,474,962	346,328,313	22.380	14.51	14.47	14.51	14.21	14.70	24,004,532	14.428	0.22%
2022-02-18	0	22.45	22.40	22.45	21.75	22.55	25,820,121	573,233,335	22.201	14.47	14.44	14.47	14.02	14.54	40,051,790	14.312	1.58%
2022-02-17	0	22.10	22.05	22.10	21.65	22.15	12,965,858	284,233,526	21.922	14.25	14.21	14.25	13.96	14.28	20,112,447	14.132	0.45%
2022-02-16	0	22.00	21.95	22.00	21.55	22.20	16,340,617	358,523,737	21.941	14.18	14.15	14.18	13.89	14.31	25,347,323	14.144	1.62%
2022-02-15	0	21.65	21.60	21.65	21.05	21.65	21,720,833	463,563,377	21.342	13.96	13.92	13.96	13.57	13.96	33,693,035	13.758	-0.69%
2022-02-14	0	21.80	21.80	21.85	21.70	22.65	16,498,390	363,228,799	22.016	14.05	14.05	14.09	13.99	14.60	25,592,058	14.193	-2.46%
2022-02-11	0	22.35	22.35	22.40	21.45	22.70	50,766,682	1,133,514,454	22.328	14.41	14.41	14.44	13.83	14.63	78,748,526	14.394	2.52%
2022-02-10	0	21.80	21.80	21.85	20.65	21.95	34,349,392	737,408,022	21.468	14.05	14.05	14.09	13.31	14.15	53,282,269	13.840	4.06%
2022-02-09	0	20.95	20.90	20.95	20.70	21.75	46,149,553	981,410,765	21.266	13.51	13.47	13.51	13.34	14.02	71,586,504	13.709	-3.01%
2022-02-08	0	21.60	21.55	21.60	20.45	21.65	37,955,840	804,070,541	21.184	13.92	13.89	13.92	13.18	13.96	58,876,537	13.657	5.62%
2022-02-07	0	20.45	20.40	20.45	19.80	20.55	29,352,492	594,387,479	20.250	13.18	13.15	13.18	12.76	13.25	45,531,151	13.055	2.25%
2022-02-04	0	20.00	19.98	20.00	19.38	20.10	20,445,974	405,927,477	19.854	12.89	12.88	12.89	12.49	12.96	31,715,492	12.799	4.82%
2022-01-31	0	19.08	19.08	19.18	18.92	19.34	10,721,844	205,205,545	19.139	12.30	12.30	12.36	12.20	12.47	16,631,566	12.338	-2.15%
2022-01-28	0	19.50	19.48	19.50	19.26	20.20	28,043,368	547,594,243	19.527	12.57	12.56	12.57	12.42	13.02	43,500,458	12.588	-3.94%
2022-01-27	0	20.30	20.30	20.35	20.05	20.65	16,312,888	331,786,740	20.339	13.09	13.09	13.12	12.93	13.31	25,304,311	13.112	-1.22%
2022-01-26	0	20.55	20.50	20.55	20.15	20.80	25,866,767	530,194,717	20.497	13.25	13.22	13.25	12.99	13.41	40,124,146	13.214	0.00%
2022-01-25	0	20.55	20.50	20.55	20.15	20.95	32,116,750	658,300,456	20.497	13.25	13.22	13.25	12.99	13.51	49,819,027	13.214	-2.84%
2022-01-24	0	21.15	21.10	21.15	20.70	21.45	27,802,744	586,282,446	21.087	13.63	13.60	13.63	13.34	13.83	43,127,205	13.594	0.00%
2022-01-21	0	21.15	21.10	21.15	20.35	21.15	27,221,211	564,843,764	20.750	13.63	13.60	13.63	13.12	13.63	42,225,140	13.377	0.95%
2022-01-20	0	20.95	20.85	21.00	20.45	21.10	22,373,930	466,325,327	20.842	13.51	13.44	13.54	13.18	13.60	34,706,109	13.436	0.96%
2022-01-19	0	20.75	20.70	20.75	19.98	20.75	34,714,619	714,451,531	20.581	13.38	13.34	13.38	12.88	13.38	53,848,803	13.268	3.85%
2022-01-18	0	19.98	19.92	19.98	19.52	20.25	13,510,161	268,788,521	19.895	12.88	12.84	12.88	12.58	13.05	20,956,762	12.826	1.52%
2022-01-17	0	19.68	19.60	19.68	19.32	19.82	13,872,795	272,504,515	19.643	12.69	12.64	12.69	12.45	12.78	21,519,274	12.663	0.10%
2022-01-14	0	19.66	19.64	19.66	19.44	19.96	16,005,770	314,433,222	19.645	12.67	12.66	12.67	12.53	12.87	24,827,914	12.665	-0.20%
2022-01-13	0	19.70	19.68	19.70	19.20	20.25	40,792,260	809,543,381	19.846	12.70	12.69	12.70	12.38	13.05	63,276,350	12.794	2.07%
2022-01-12	0	19.30	19.28	19.30	18.60	19.30	28,069,604	535,253,337	19.069	12.44	12.43	12.44	11.99	12.44	43,541,154	12.293	2.77%
2022-01-11	0	18.78	18.78	18.80	18.50	18.88	16,612,437	311,246,358	18.736	12.11	12.11	12.12	11.93	12.17	25,768,967	12.078	0.00%
2022-01-10	0	18.78	18.78	18.80	18.30	18.86	20,762,717	387,518,586	18.664	12.11	12.11	12.12	11.80	12.16	32,206,819	12.032	1.95%
2022-01-07	0	18.42	18.42	18.44	18.20	18.56	30,426,342	560,143,672	18.410	11.87	11.87	11.89	11.73	11.97	47,196,892	11.868	-0.75%
2022-01-06	0	18.56	18.56	18.58	18.22	18.92	24,889,401	459,871,344	18.477	11.97	11.97	11.98	11.75	12.20	38,608,071	11.911	-1.28%
2022-01-05	0	18.80	18.80	18.82	18.38	19.10	30,846,323	580,731,999	18.827	12.12	12.12	12.13	11.85	12.31	47,848,360	12.137	1.95%
2022-01-04	0	18.44	18.42	18.44	18.42	19.02	16,611,767	309,719,400	18.645	11.89	11.87	11.89	11.87	12.26	25,767,927	12.020	-1.18%
2022-01-03	0	18.66	18.66	18.70	18.50	18.98	7,273,500	135,833,455	18.675	12.03	12.03	12.06	11.93	12.24	11,282,546	12.039	2.08%
2021-12-31	0	18.28	18.28	18.34	18.06	18.36	4,704,850	85,771,921	18.231	11.78	11.78	11.82	11.64	11.84	7,298,094	11.753	0.66%
2021-12-30	0	18.16	18.16	18.24	18.06	18.38	8,777,801	159,773,311	18.202	11.71	11.71	11.76	11.64	11.85	13,615,995	11.734	-0.44%
2021-12-29	0	18.24	18.24	18.26	18.10	18.56	4,867,825	88,803,126	18.243	11.76	11.76	11.77	11.67	11.97	7,550,898	11.761	-0.76%
2021-12-28	0	18.38	18.38	18.40	17.94	18.60	32,882,269	599,763,764	18.240	11.85	11.85	11.86	11.57	11.99	51,006,489	11.759	-0.97%
2021-12-24	0	18.56	18.54	18.56	18.48	18.66	3,732,849	69,290,738	18.562	11.97	11.95	11.97	11.91	12.03	5,790,340	11.967	-0.54%
2021-12-23	0	18.66	18.62	18.66	18.22	18.74	15,136,164	281,145,051	18.574	12.03	12.00	12.03	11.75	12.08	23,478,994	11.974	1.41%
2021-12-22	0	18.40	18.36	18.40	18.16	18.46	12,275,390	225,031,796	18.332	11.86	11.84	11.86	11.71	11.90	19,041,403	11.818	1.32%
2021-12-21	0	18.16	18.14	18.16	17.96	18.52	17,214,483	315,259,520	18.314	11.71	11.69	11.71	11.58	11.94	26,702,851	11.806	1.00%
2021-12-20	0	17.98	17.98	18.00	17.98	18.58	24,511,953	443,998,551	18.114	11.59	11.59	11.60	11.59	11.98	38,022,579	11.677	-2.92%
2021-12-17	0	18.52	18.52	18.54	18.52	19.36	28,255,085	529,538,739	18.741	11.94	11.94	11.95	11.94	12.48	43,828,870	12.082	-4.54%
2021-12-16	0	19.40	19.40	19.42	18.26	19.60	83,726,706	1,596,945,080	19.073	12.51	12.51	12.52	11.77	12.64	129,875,628	12.296	6.13%
2021-12-15	0	18.28	18.16	18.28	17.88	18.38	13,876,483	252,437,029	18.192	11.78	11.71	11.78	11.53	11.85	21,524,995	11.728	1.56%
2021-12-14	0	18.00	17.92	18.00	17.76	18.34	21,429,812	385,347,022	17.982	11.60	11.55	11.60	11.45	11.82	33,241,607	11.592	-1.85%
2021-12-13	0	18.34	18.34	18.36	18.18	18.80	29,040,233	540,342,399	18.607	11.82	11.82	11.84	11.72	12.12	45,046,780	11.995	1.10%
2021-12-10	0	18.14	18.04	18.14	18.00	18.38	13,013,190	236,933,325	18.207	11.69	11.63	11.69	11.60	11.85	20,185,868	11.738	-0.22%
2021-12-09	0	18.18	18.18	18.20	17.98	18.38	19,585,971	357,013,025	18.228	11.72	11.72	11.73	11.59	11.85	30,381,468	11.751	1.00%
2021-12-08	0	18.00	17.98	18.00	17.78	18.22	21,467,194	386,979,904	18.027	11.60	11.59	11.60	11.46	11.75	33,299,594	11.621	-0.11%
2021-12-07	0	18.02	18.02	18.04	17.90	18.64	22,292,574	403,523,920	18.101	11.62	11.62	11.63	11.54	12.02	34,579,911	11.669	-1.42%
2021-12-06	0	18.28	18.28	18.32	18.24	18.80	28,695,871	530,114,574	18.474	11.78	11.78	11.81	11.76	12.12	44,512,611	11.909	-0.65%
2021-12-03	0	18.40	18.40	18.42	16.82	18.64	88,576,214	1,613,007,290	18.210	11.86	11.86	11.87	10.84	12.02	137,398,113	11.740	7.48%
2021-12-02	0	17.12	17.10	17.12	16.82	17.30	24,535,024	420,945,750	17.157	11.04	11.02	11.04	10.84	11.15	38,058,366	11.061	0.82%
2021-12-01	0	16.98	16.96	16.98	16.10	17.00	33,279,886	559,759,713	16.820	10.95	10.93	10.95	10.38	10.96	51,623,267	10.843	5.07%
2021-11-30	0	16.16	16.16	16.20	16.06	16.84	26,023,504	422,759,930	16.245	10.42	10.42	10.44	10.35	10.86	40,367,274	10.473	-2.30%
2021-11-29	0	16.54	16.54	16.56	16.34	16.68	12,967,934	214,505,312	16.541	10.66	10.66	10.68	10.53	10.75	20,115,667	10.664	-0.12%
2021-11-26	0	16.56	16.54	16.56	16.44	16.86	13,596,916	226,545,567	16.662	10.68	10.66	10.68	10.60	10.87	21,091,335	10.741	-2.01%
2021-11-25	0	16.90	16.88	16.90	16.74	17.06	17,484,894	295,588,746	16.905	10.89	10.88	10.89	10.79	11.00	27,122,309	10.898	-0.35%
2021-11-24	0	16.96	16.90	16.96	16.52	16.96	19,221,870	323,069,755	16.807	10.93	10.89	10.93	10.65	10.93	29,816,680	10.835	2.66%
2021-11-23	0	16.52	16.50	16.52	16.26	16.68	13,142,335	217,090,506	16.518	10.65	10.64	10.65	10.48	10.75	20,386,196	10.649	1.47%
2021-11-22	0	16.28	16.28	16.30	16.20	16.46	10,321,082	168,305,833	16.307	10.50	10.50	10.51	10.44	10.61	16,009,910	10.513	-0.49%
2021-11-19	0	16.36	16.30	16.36	15.98	16.38	11,022,556	179,159,402	16.254	10.55	10.51	10.55	10.30	10.56	17,098,026	10.478	1.87%
2021-11-18	0	16.06	16.06	16.08	16.00	16.32	12,268,943	197,880,660	16.129	10.35	10.35	10.37	10.31	10.52	19,031,403	10.398	-0.86%
2021-11-17	0	16.20	16.16	16.20	16.08	16.34	9,512,749	154,025,875	16.192	10.44	10.42	10.44	10.37	10.53	14,756,036	10.438	-0.25%
2021-11-16	0	16.24	16.18	16.24	16.02	16.26	10,547,052	170,377,927	16.154	10.47	10.43	10.47	10.33	10.48	16,360,431	10.414	0.62%
2021-11-15	0	16.14	16.14	16.18	16.02	16.28	10,568,902	170,565,653	16.138	10.40	10.40	10.43	10.33	10.50	16,394,324	10.404	-0.98%
2021-11-12	0	16.30	16.28	16.30	16.16	16.54	8,042,387	131,081,567	16.299	10.51	10.50	10.51	10.42	10.66	12,475,232	10.507	-1.09%
2021-11-11	0	16.48	16.48	16.50	16.00	16.54	17,661,684	289,880,338	16.413	10.62	10.62	10.64	10.31	10.66	27,396,543	10.581	1.85%
2021-11-10	0	16.18	16.16	16.18	15.74	16.24	25,498,503	407,039,775	15.963	10.43	10.42	10.43	10.15	10.47	39,552,901	10.291	-0.12%
2021-11-09	0	16.20	16.20	16.22	16.12	16.68	14,652,469	237,848,273	16.233	10.44	10.44	10.46	10.39	10.75	22,728,693	10.465	-2.41%
2021-11-08	0	16.60	16.58	16.60	16.20	16.66	16,256,677	268,320,792	16.505	10.70	10.69	10.70	10.44	10.74	25,217,117	10.640	2.85%
2021-11-05	0	16.14	16.14	16.16	16.10	16.70	26,435,558	429,672,322	16.254	10.40	10.40	10.42	10.38	10.77	41,006,446	10.478	-3.35%
2021-11-04	0	16.70	16.68	16.70	16.54	16.88	8,995,087	149,811,458	16.655	10.77	10.75	10.77	10.66	10.88	13,953,046	10.737	-0.95%
2021-11-03	0	16.86	16.80	16.86	16.48	17.04	21,849,978	367,105,728	16.801	10.87	10.83	10.87	10.62	10.99	33,893,363	10.831	2.31%
2021-11-02	0	16.48	16.48	16.50	16.30	17.04	20,048,564	331,027,320	16.511	10.62	10.62	10.64	10.51	10.99	31,099,036	10.644	-2.60%
2021-11-01	0	16.92	16.90	16.94	16.56	17.04	20,434,976	343,885,952	16.828	10.91	10.89	10.92	10.68	10.99	31,698,432	10.849	0.95%
2021-10-29	0	16.76	16.76	16.80	16.54	17.10	26,299,773	441,426,846	16.784	10.80	10.80	10.83	10.66	11.02	40,795,819	10.820	0.00%
2021-10-28	0	16.76	16.74	16.76	16.06	16.82	67,354,736	1,105,086,562	16.407	10.80	10.79	10.80	10.35	10.84	104,479,670	10.577	0.84%
2021-10-27	0	16.62	16.62	16.64	16.58	17.40	72,396,716	1,219,107,345	16.839	10.71	10.71	10.73	10.69	11.22	112,300,715	10.856	-4.92%
2021-10-26	0	17.48	17.48	17.50	17.42	18.02	36,438,572	640,809,762	17.586	11.27	11.27	11.28	11.23	11.62	56,522,974	11.337	-3.00%
2021-10-25	0	18.02	18.02	18.04	17.66	18.28	31,552,621	570,059,087	18.067	11.62	11.62	11.63	11.38	11.78	48,943,959	11.647	0.90%
2021-10-22	0	17.86	17.86	17.88	17.80	18.70	33,806,708	611,137,662	18.077	11.51	11.51	11.53	11.48	12.06	52,440,465	11.654	-4.08%
2021-10-21	0	18.62	18.60	18.62	18.00	18.74	35,472,411	658,974,797	18.577	12.00	11.99	12.00	11.60	12.08	55,024,279	11.976	3.22%
2021-10-20	0	18.04	18.04	18.06	17.16	18.22	60,683,901	1,080,400,346	17.804	11.63	11.63	11.64	11.06	11.75	94,131,969	11.478	-3.01%
2021-10-19	0	18.60	18.58	18.60	18.54	19.36	38,862,460	735,430,846	18.924	11.99	11.98	11.99	11.95	12.48	60,282,873	12.200	-2.52%
2021-10-18	0	19.08	19.04	19.08	18.20	19.12	46,024,047	865,776,524	18.811	12.30	12.27	12.30	11.73	12.33	71,391,821	12.127	6.24%
2021-10-15	0	17.96	17.96	17.98	17.60	18.24	48,708,396	872,124,039	17.905	11.58	11.58	11.59	11.35	11.76	75,555,743	11.543	-2.07%
2021-10-12	0	18.34	18.34	18.36	17.92	18.98	37,722,100	692,030,610	18.345	11.82	11.82	11.84	11.55	12.24	58,513,963	11.827	1.10%
2021-10-11	0	18.14	18.12	18.14	17.72	18.34	25,276,193	457,601,239	18.104	11.69	11.68	11.69	11.42	11.82	39,208,057	11.671	3.89%
2021-10-08	0	17.46	17.46	17.48	17.42	18.78	48,287,945	857,615,112	17.760	11.26	11.26	11.27	11.23	12.11	74,903,546	11.450	-6.53%
2021-10-07	0	18.68	18.68	18.72	18.50	18.90	12,015,943	224,597,681	18.692	12.04	12.04	12.07	11.93	12.18	18,638,953	12.050	-1.06%
2021-10-06	0	18.88	18.86	18.88	18.48	19.14	23,659,290	445,247,093	18.819	12.17	12.16	12.17	11.91	12.34	36,699,941	12.132	0.32%
2021-10-05	0	18.82	18.80	18.82	18.32	18.94	22,532,185	422,532,561	18.752	12.13	12.12	12.13	11.81	12.21	34,951,592	12.089	2.39%
2021-10-04	0	18.38	18.36	18.38	18.12	18.48	19,088,117	349,890,242	18.330	11.85	11.84	11.85	11.68	11.91	29,609,205	11.817	0.88%
2021-09-30	0	18.22	18.20	18.22	17.62	18.28	21,323,216	383,943,808	18.006	11.75	11.73	11.75	11.36	11.78	33,076,257	11.608	3.76%
2021-09-29	0	17.56	17.54	17.56	17.42	18.50	31,509,607	562,838,873	17.862	11.32	11.31	11.32	11.23	11.93	48,877,236	11.515	-2.98%
2021-09-28	0	18.10	18.10	18.12	16.70	18.18	48,271,476	853,964,423	17.691	11.67	11.67	11.68	10.77	11.72	74,877,999	11.405	7.48%
2021-09-27	0	16.84	16.82	16.84	16.66	17.32	34,190,945	578,792,724	16.928	10.86	10.84	10.86	10.74	11.17	53,036,488	10.913	0.48%
2021-09-24	0	16.76	16.74	16.76	16.64	17.68	37,869,665	646,879,734	17.082	10.80	10.79	10.80	10.73	11.40	58,742,864	11.012	-5.20%
2021-09-23	0	17.68	17.66	17.68	17.28	18.66	77,055,921	1,375,610,533	17.852	11.40	11.38	11.40	11.14	12.03	119,528,005	11.509	2.55%
2021-09-21	0	17.24	17.22	17.24	16.50	17.28	10,700,616	181,759,303	16.986	11.11	11.10	11.11	10.64	11.14	16,598,637	10.950	1.17%
2021-09-20	0	17.04	17.04	17.06	16.72	17.54	22,977,551	389,977,016	16.972	10.99	10.99	11.00	10.78	11.31	35,642,437	10.941	-3.07%
2021-09-17	0	17.58	17.58	17.60	17.20	18.06	29,635,882	522,116,345	17.618	11.33	11.33	11.35	11.09	11.64	45,970,742	11.358	-3.30%
2021-09-16	0	18.18	18.16	18.18	17.88	19.30	25,846,920	474,912,751	18.374	11.72	11.71	11.72	11.53	12.44	40,093,360	11.845	-1.84%
2021-09-15	0	18.52	18.52	18.54	18.26	18.76	23,936,638	442,805,718	18.499	11.94	11.94	11.95	11.77	12.09	37,130,159	11.926	-0.32%
2021-09-14	0	18.58	18.58	18.60	18.46	19.16	35,881,288	674,330,152	18.793	11.98	11.98	11.99	11.90	12.35	55,658,523	12.115	-2.62%
2021-09-13	0	19.08	19.04	19.08	18.12	19.16	41,034,884	775,518,803	18.899	12.30	12.27	12.30	11.68	12.35	63,652,705	12.184	3.81%
2021-09-10	0	18.38	18.28	18.38	18.08	18.88	41,143,638	758,650,963	18.439	11.85	11.78	11.85	11.66	12.17	63,821,403	11.887	-0.43%
2021-09-09	0	18.46	18.46	18.48	17.94	19.36	109,984,224	2,056,864,615	18.701	11.90	11.90	11.91	11.57	12.48	170,605,901	12.056	2.56%
2021-09-08	0	18.00	17.98	18.00	17.80	18.30	30,513,825	549,620,392	18.012	11.60	11.59	11.60	11.48	11.80	47,332,594	11.612	-0.55%
2021-09-07	0	18.10	18.08	18.10	17.62	18.14	24,406,969	438,593,329	17.970	11.67	11.66	11.67	11.36	11.69	37,859,729	11.585	1.80%
2021-09-06	0	17.78	17.76	17.78	17.30	17.82	40,489,531	715,014,321	17.659	11.46	11.45	11.46	11.15	11.49	62,806,761	11.384	3.13%
2021-09-03	0	17.24	17.22	17.24	16.92	17.48	35,459,564	610,017,153	17.203	11.11	11.10	11.11	10.91	11.27	55,004,351	11.090	1.53%
2021-09-02	0	16.98	16.96	16.98	16.56	17.24	36,704,903	620,954,146	16.917	10.95	10.93	10.95	10.68	11.11	56,936,103	10.906	1.07%
2021-09-01	0	16.80	16.76	16.80	16.58	17.54	30,119,043	507,554,656	16.852	10.83	10.80	10.83	10.69	11.31	46,720,214	10.864	-2.44%
2021-08-31	0	17.22	17.22	17.24	16.32	17.22	53,437,059	903,607,812	16.910	11.10	11.10	11.11	10.52	11.10	82,890,775	10.901	5.13%
2021-08-30	0	16.38	16.38	16.40	16.00	16.54	27,718,173	452,526,758	16.326	10.56	10.56	10.57	10.31	10.66	42,996,020	10.525	1.74%
2021-08-27	0	16.10	16.08	16.10	15.76	16.10	15,773,555	252,595,416	16.014	10.38	10.37	10.38	10.16	10.38	24,467,705	10.324	1.00%
2021-08-26	0	15.94	15.90	15.94	15.66	16.18	19,541,763	310,899,999	15.910	10.28	10.25	10.28	10.10	10.43	30,312,894	10.256	0.00%
2021-08-25	0	15.94	15.92	15.94	15.54	15.96	16,114,521	253,647,547	15.740	10.28	10.26	10.28	10.02	10.29	24,996,607	10.147	2.57%
2021-08-24	0	15.54	15.54	15.56	15.42	15.76	11,793,871	183,184,200	15.532	10.02	10.02	10.03	9.941	10.16	18,294,478	10.013	0.65%
2021-08-23	0	15.44	15.44	15.46	14.92	15.48	25,820,689	395,907,764	15.333	9.954	9.954	9.967	9.618	9.979	40,052,671	9.8847	4.18%
2021-08-20	0	14.82	14.80	14.82	14.68	15.20	20,372,699	302,454,372	14.846	9.554	9.541	9.554	9.464	9.799	31,601,829	9.5708	-1.98%
2021-08-19	0	15.12	15.08	15.12	14.92	15.32	14,024,377	211,632,221	15.090	9.747	9.722	9.747	9.618	9.876	21,754,406	9.7282	-1.31%
2021-08-18	0	15.32	15.32	15.34	15.30	15.60	11,259,699	173,520,018	15.411	9.876	9.876	9.889	9.863	10.06	17,465,879	9.9348	-0.39%
2021-08-17	0	15.38	15.36	15.38	15.30	15.76	20,018,234	311,098,953	15.541	9.915	9.902	9.915	9.863	10.16	31,051,988	10.019	-1.91%
2021-08-16	0	15.68	15.64	15.68	15.48	15.80	13,093,000	205,234,602	15.675	10.11	10.08	10.11	9.979	10.19	20,309,668	10.105	1.55%
2021-08-13	0	15.44	15.42	15.44	15.32	15.54	6,248,513	96,542,477	15.450	9.954	9.941	9.954	9.876	10.02	9,692,601	9.9604	-0.26%
2021-08-12	0	15.48	15.46	15.48	15.38	15.66	18,689,080	289,744,300	15.503	9.979	9.967	9.979	9.915	10.10	28,990,224	9.9946	0.52%
2021-08-11	0	15.40	15.40	15.42	15.20	15.44	18,397,534	282,640,456	15.363	9.928	9.928	9.941	9.799	9.954	28,537,983	9.9040	0.92%
2021-08-10	0	15.26	15.24	15.26	15.06	15.30	18,350,140	278,931,957	15.201	9.838	9.825	9.838	9.709	9.863	28,464,466	9.7993	0.53%
2021-08-09	0	15.18	15.16	15.18	14.96	15.26	18,416,313	279,159,781	15.158	9.786	9.773	9.786	9.644	9.838	28,567,112	9.7721	0.80%
2021-08-06	0	15.06	15.06	15.08	14.88	15.12	13,355,009	200,771,736	15.033	9.709	9.709	9.722	9.593	9.747	20,716,092	9.6916	0.40%
2021-08-05	0	15.00	14.98	15.00	14.90	15.22	11,558,539	173,355,747	14.998	9.670	9.657	9.670	9.606	9.812	17,929,435	9.6688	0.00%
2021-08-04	0	15.00	14.98	15.00	14.78	15.16	15,296,289	230,394,875	15.062	9.670	9.657	9.670	9.528	9.773	23,727,377	9.7101	0.94%
2021-08-03	0	14.86	14.84	14.86	14.60	15.12	12,771,950	188,811,559	14.783	9.580	9.567	9.580	9.412	9.747	19,811,660	9.5303	-0.27%
2021-08-02	0	14.90	14.88	14.90	14.30	14.90	20,465,760	299,516,375	14.635	9.606	9.593	9.606	9.219	9.606	31,746,184	9.4347	1.36%
2021-07-30	0	14.70	14.70	14.72	14.64	15.08	28,463,109	423,039,649	14.863	9.477	9.477	9.490	9.438	9.722	44,151,554	9.5815	-0.14%
2021-07-29	0	14.72	14.72	14.74	14.52	14.80	22,175,362	324,636,391	14.640	9.490	9.490	9.502	9.361	9.541	34,398,093	9.4376	1.24%
2021-07-28	0	14.54	14.52	14.54	14.36	14.82	16,824,144	243,834,854	14.493	9.373	9.361	9.373	9.257	9.554	26,097,363	9.3433	0.00%
2021-07-27	0	14.54	14.52	14.54	14.34	15.20	20,935,222	309,290,327	14.774	9.373	9.361	9.373	9.245	9.799	32,474,407	9.5241	-1.89%
2021-07-26	0	14.82	14.82	14.84	14.76	15.20	15,944,683	237,475,287	14.894	9.554	9.554	9.567	9.515	9.799	24,733,156	9.6015	-2.11%
2021-07-23	0	15.14	15.14	15.16	15.10	15.46	17,664,651	270,017,254	15.286	9.760	9.760	9.773	9.734	9.967	27,401,145	9.8542	0.80%
2021-07-22	0	15.02	15.02	15.04	14.86	15.14	20,057,823	301,152,248	15.014	9.683	9.683	9.696	9.580	9.760	31,113,398	9.6792	1.35%
2021-07-21	0	14.82	14.82	14.84	14.74	15.14	10,727,717	159,187,672	14.839	9.554	9.554	9.567	9.502	9.760	16,640,676	9.5662	-1.33%
2021-07-20	0	15.02	15.02	15.04	14.92	15.14	15,415,901	231,424,149	15.012	9.683	9.683	9.696	9.618	9.760	23,912,918	9.6778	-1.44%
2021-07-19	0	15.24	15.22	15.24	15.08	15.42	13,808,989	209,958,626	15.204	9.825	9.812	9.825	9.722	9.941	21,420,299	9.8019	0.00%
2021-07-16	0	15.24	15.24	15.26	15.20	15.48	14,621,058	224,489,412	15.354	9.825	9.825	9.838	9.799	9.979	22,679,969	9.8981	0.13%
2021-07-15	0	15.22	15.20	15.22	15.08	15.30	12,609,294	191,680,097	15.201	9.812	9.799	9.812	9.722	9.863	19,559,350	9.7999	0.13%
2021-07-14	0	15.20	15.18	15.20	14.90	15.34	17,428,500	265,105,932	15.211	9.799	9.786	9.799	9.606	9.889	27,034,831	9.8061	1.33%
2021-07-13	0	15.00	14.98	15.00	14.74	15.06	10,506,721	156,704,594	14.915	9.670	9.657	9.670	9.502	9.709	16,297,870	9.6150	1.76%
2021-07-12	0	14.74	14.70	14.74	14.68	15.18	24,595,390	365,342,920	14.854	9.502	9.477	9.502	9.464	9.786	38,152,005	9.5760	-1.21%
2021-07-09	0	14.92	14.90	14.92	14.78	15.06	21,655,640	321,831,804	14.861	9.618	9.606	9.618	9.528	9.709	33,591,908	9.5806	0.00%
2021-07-08	0	14.92	14.90	14.92	14.86	15.30	21,882,087	328,471,945	15.011	9.618	9.606	9.618	9.580	9.863	33,943,170	9.6771	-2.61%
2021-07-07	0	15.32	15.30	15.32	15.12	15.36	11,563,383	176,527,884	15.266	9.876	9.863	9.876	9.747	9.902	17,936,949	9.8416	0.52%
2021-07-06	0	15.24	15.24	15.26	15.24	15.64	11,618,477	178,598,884	15.372	9.825	9.825	9.838	9.825	10.08	18,022,410	9.9098	-1.17%
2021-07-05	0	15.42	15.40	15.42	15.06	15.46	41,831,046	637,975,170	15.251	9.941	9.928	9.941	9.709	9.967	64,887,700	9.8320	3.21%
2021-07-02	0	14.94	14.92	14.94	14.92	15.30	35,800,566	538,564,652	15.043	9.631	9.618	9.631	9.618	9.863	55,533,308	9.6980	-1.84%
2021-06-30	0	15.22	15.20	15.22	15.22	15.62	31,307,857	481,106,293	15.367	9.812	9.799	9.812	9.812	10.07	48,564,285	9.9066	1.72%
2021-06-29	0	17.12	17.12	17.14	17.04	17.38	34,077,912	585,974,372	17.195	9.646	9.646	9.657	9.601	9.792	60,482,511	9.6883	-1.04%
2021-06-28	0	17.30	17.30	17.32	17.18	17.62	37,512,118	650,803,896	17.349	9.747	9.747	9.759	9.680	9.928	66,577,644	9.7751	-3.24%
2021-06-25	0	17.88	17.86	17.88	17.44	17.88	24,979,466	442,737,210	17.724	10.07	10.06	10.07	9.826	10.07	44,334,313	9.9863	2.05%
2021-06-24	0	17.52	17.52	17.54	17.22	17.56	22,131,918	385,725,617	17.428	9.871	9.871	9.883	9.702	9.894	39,280,399	9.8198	0.92%
2021-06-23	0	17.36	17.34	17.36	16.96	17.40	25,882,750	446,158,296	17.238	9.781	9.770	9.781	9.556	9.804	45,937,489	9.7123	2.48%
2021-06-22	0	16.94	16.94	16.96	16.90	17.06	16,467,060	279,466,815	16.971	9.545	9.545	9.556	9.522	9.612	29,226,237	9.5622	0.36%
2021-06-21	0	16.88	16.88	16.90	16.72	17.00	18,762,587	316,700,015	16.879	9.511	9.511	9.522	9.421	9.578	33,300,408	9.5104	-0.35%
2021-06-18	0	16.94	16.92	16.94	16.84	17.54	42,722,489	727,808,469	17.036	9.545	9.533	9.545	9.488	9.883	75,825,168	9.5985	-3.20%
2021-06-17	0	17.50	17.48	17.50	17.42	17.70	12,010,151	210,628,165	17.538	9.860	9.849	9.860	9.815	9.973	21,315,980	9.8812	-0.23%
2021-06-16	0	17.54	17.52	17.54	17.42	17.74	16,748,898	294,255,755	17.569	9.883	9.871	9.883	9.815	9.995	29,726,452	9.8988	0.00%
2021-06-15	0	17.54	17.54	17.56	17.36	17.90	17,527,429	307,633,600	17.552	9.883	9.883	9.894	9.781	10.09	31,108,212	9.8891	-0.68%
2021-06-11	0	17.66	17.64	17.66	17.44	17.68	15,294,112	269,098,582	17.595	9.950	9.939	9.950	9.826	9.962	27,144,454	9.9136	1.03%
2021-06-10	0	17.48	17.46	17.48	17.42	17.64	16,703,514	292,513,356	17.512	9.849	9.838	9.849	9.815	9.939	29,645,903	9.8669	-0.23%
2021-06-09	0	17.52	17.50	17.52	17.32	17.78	20,276,130	355,574,449	17.537	9.871	9.860	9.871	9.759	10.02	35,986,690	9.8807	1.15%
2021-06-08	0	17.32	17.32	17.34	17.26	17.50	16,116,166	279,448,501	17.340	9.759	9.759	9.770	9.725	9.860	28,603,460	9.7697	-0.80%
2021-06-07	0	17.46	17.44	17.46	17.40	17.64	7,801,980	136,553,636	17.502	9.838	9.826	9.838	9.804	9.939	13,847,191	9.8615	0.34%
2021-06-04	0	17.40	17.40	17.42	17.20	17.56	12,665,633	220,543,662	17.413	9.804	9.804	9.815	9.691	9.894	22,479,349	9.8109	-0.91%
2021-06-03	0	17.56	17.54	17.56	17.44	17.76	15,136,883	265,929,261	17.568	9.894	9.883	9.894	9.826	10.01	26,865,399	9.8986	0.46%
2021-06-02	0	17.48	17.46	17.48	17.38	17.72	12,249,017	214,498,045	17.511	9.849	9.838	9.849	9.792	9.984	21,739,927	9.8665	0.00%
2021-06-01	0	17.48	17.48	17.50	17.22	17.60	15,106,654	263,279,233	17.428	9.849	9.849	9.860	9.702	9.916	26,811,747	9.8195	-0.57%
2021-05-31	0	17.58	17.56	17.58	17.04	17.62	19,291,081	336,281,930	17.432	9.905	9.894	9.905	9.601	9.928	34,238,395	9.8218	2.57%
2021-05-28	0	17.14	17.14	17.16	16.98	17.24	15,791,626	270,759,271	17.146	9.657	9.657	9.669	9.567	9.714	28,027,456	9.6605	0.94%
2021-05-27	0	16.98	16.98	17.00	16.90	17.10	16,321,323	277,245,016	16.987	9.567	9.567	9.578	9.522	9.635	28,967,579	9.5709	-0.12%
2021-05-26	0	17.00	17.00	17.02	16.98	17.28	12,377,516	211,657,705	17.100	9.578	9.578	9.590	9.567	9.736	21,967,991	9.6348	-1.16%
2021-05-25	0	17.20	17.20	17.22	16.80	17.24	17,959,593	306,616,447	17.073	9.691	9.691	9.702	9.466	9.714	31,875,230	9.6193	1.53%
2021-05-24	0	16.94	16.92	16.94	16.86	17.10	13,454,988	228,109,905	16.954	9.545	9.533	9.545	9.500	9.635	23,880,321	9.5522	-0.70%
2021-05-21	0	17.06	17.06	17.08	16.70	17.08	18,603,017	314,504,940	16.906	9.612	9.612	9.623	9.409	9.623	33,017,198	9.5255	1.31%
2021-05-20	0	16.84	16.82	16.84	16.72	17.26	44,062,399	741,329,221	16.825	9.488	9.477	9.488	9.421	9.725	78,203,281	9.4795	-4.86%
2021-05-18	0	17.70	17.70	17.72	17.40	17.72	13,601,173	239,475,355	17.607	9.973	9.973	9.984	9.804	9.984	24,139,774	9.9204	2.19%
2021-05-17	0	17.32	17.30	17.34	17.12	17.86	25,443,920	443,688,707	17.438	9.759	9.747	9.770	9.646	10.06	45,158,640	9.8251	0.58%
2021-05-14	0	17.22	17.20	17.22	17.04	17.54	23,120,025	398,099,596	17.219	9.702	9.691	9.702	9.601	9.883	41,034,121	9.7017	-0.12%
2021-05-13	0	17.24	17.24	17.26	17.24	17.82	27,534,837	480,574,096	17.453	9.714	9.714	9.725	9.714	10.04	48,869,663	9.8338	-4.65%
2021-05-12	0	18.08	18.06	18.08	17.76	18.18	16,341,281	293,399,410	17.954	10.19	10.18	10.19	10.01	10.24	29,003,001	10.116	1.57%
2021-05-11	0	17.80	17.80	17.82	17.42	18.10	32,592,857	578,523,773	17.750	10.03	10.03	10.04	9.815	10.20	57,846,790	10.001	-1.98%
2021-05-10	0	18.16	18.14	18.16	17.40	18.32	57,270,276	1,031,647,968	18.014	10.23	10.22	10.23	9.804	10.32	101,645,022	10.150	5.58%
2021-05-07	0	17.20	17.20	17.22	16.86	17.28	32,530,049	556,773,802	17.116	9.691	9.691	9.702	9.500	9.736	57,735,317	9.6436	1.30%
2021-05-06	0	16.98	16.96	16.98	16.50	17.00	36,982,277	623,299,392	16.854	9.567	9.556	9.567	9.297	9.578	65,637,266	9.4961	3.03%
2021-05-05	0	16.48	16.48	16.50	16.36	16.62	8,408,896	139,033,141	16.534	9.285	9.285	9.297	9.218	9.364	14,924,363	9.3159	0.73%
2021-05-04	0	16.36	16.36	16.38	16.20	16.50	7,744,913	126,787,648	16.370	9.218	9.218	9.229	9.128	9.297	13,745,906	9.2237	0.99%
2021-05-03	0	16.20	16.18	16.20	16.06	16.26	5,386,548	87,152,114	16.180	9.128	9.116	9.128	9.049	9.161	9,560,209	9.1161	0.00%
2021-04-30	0	16.20	16.20	16.22	16.18	16.58	12,560,514	204,552,880	16.285	9.128	9.128	9.139	9.116	9.342	22,292,781	9.1757	-2.29%
2021-04-29	0	16.58	16.56	16.58	16.12	16.72	20,099,931	331,982,672	16.517	9.342	9.330	9.342	9.083	9.421	35,673,967	9.3060	2.35%
2021-04-28	0	16.20	16.20	16.22	16.06	16.38	15,032,257	244,001,212	16.232	9.128	9.128	9.139	9.049	9.229	26,679,705	9.1456	0.50%
2021-04-27	0	16.12	16.10	16.12	16.02	16.28	17,083,325	275,509,291	16.127	9.083	9.071	9.083	9.026	9.173	30,320,003	9.0867	-0.49%
2021-04-26	0	16.20	16.20	16.22	16.16	16.52	25,422,162	413,972,129	16.284	9.128	9.128	9.139	9.105	9.308	45,120,024	9.1749	-2.06%
2021-04-23	0	16.54	16.52	16.54	16.26	16.56	17,539,864	287,553,413	16.394	9.319	9.308	9.319	9.161	9.330	31,130,282	9.2371	-0.12%
2021-04-22	0	16.56	16.54	16.56	16.36	16.68	19,027,957	315,015,719	16.555	9.330	9.319	9.330	9.218	9.398	33,771,395	9.3279	1.22%
2021-04-21	0	16.36	16.34	16.36	16.14	16.40	14,821,047	241,223,602	16.276	9.218	9.207	9.218	9.094	9.240	26,304,843	9.1703	-0.61%
2021-04-20	0	16.46	16.44	16.46	16.26	16.52	14,325,643	235,037,612	16.407	9.274	9.263	9.274	9.161	9.308	25,425,585	9.2441	-0.12%
2021-04-19	0	16.48	16.48	16.50	16.46	16.70	17,900,412	296,071,705	16.540	9.285	9.285	9.297	9.274	9.409	31,770,194	9.3192	-0.72%
2021-04-16	0	16.60	16.60	16.62	16.34	16.80	26,195,840	435,376,840	16.620	9.353	9.353	9.364	9.207	9.466	46,493,171	9.3643	1.34%
2021-04-15	0	16.38	16.36	16.38	16.26	16.64	16,337,862	268,169,572	16.414	9.229	9.218	9.229	9.161	9.376	28,996,933	9.2482	-0.24%
2021-04-14	0	16.42	16.42	16.44	16.04	16.48	32,655,539	532,501,524	16.307	9.252	9.252	9.263	9.037	9.285	57,958,040	9.1877	2.50%
2021-04-13	0	16.02	16.02	16.04	15.86	16.10	17,691,094	283,415,156	16.020	9.026	9.026	9.037	8.936	9.071	31,398,690	9.0263	0.00%
2021-04-12	0	16.02	16.02	16.04	15.92	16.18	16,380,871	262,522,632	16.026	9.026	9.026	9.037	8.970	9.116	29,073,266	9.0297	0.13%
2021-04-09	0	16.00	16.00	16.04	15.90	16.16	24,786,905	397,424,175	16.034	9.015	9.015	9.037	8.959	9.105	43,992,550	9.0339	0.63%
2021-04-08	0	15.90	15.90	15.92	15.90	16.20	24,361,071	389,198,398	15.976	8.959	8.959	8.970	8.959	9.128	43,236,767	9.0016	-0.25%
2021-04-07	0	15.94	15.92	15.94	15.82	16.02	24,309,185	386,913,313	15.916	8.981	8.970	8.981	8.914	9.026	43,144,678	8.9678	-0.50%
2021-04-01	0	16.02	16.00	16.02	15.86	16.12	25,783,181	412,150,707	15.985	9.026	9.015	9.026	8.936	9.083	45,760,771	9.0066	0.00%
2021-03-31	0	16.02	16.00	16.02	15.60	16.04	44,669,937	706,184,724	15.809	9.026	9.015	9.026	8.790	9.037	79,281,558	8.9073	0.50%
2021-03-30	0	15.94	15.94	15.96	15.84	16.10	30,058,584	479,333,702	15.947	8.981	8.981	8.992	8.925	9.071	53,348,886	8.9849	-0.38%
2021-03-29	0	16.00	16.00	16.02	15.60	16.30	139,471,572	2,229,499,493	15.985	9.015	9.015	9.026	8.790	9.184	247,538,373	9.0067	10.34%
2021-03-26	0	14.50	14.48	14.50	14.34	14.56	17,148,730	247,767,707	14.448	8.170	8.159	8.170	8.080	8.204	30,436,086	8.1406	0.69%
2021-03-25	0	14.40	14.38	14.40	14.22	14.46	17,640,370	253,073,908	14.346	8.113	8.102	8.113	8.012	8.147	31,308,663	8.0832	0.70%
2021-03-24	0	14.30	14.28	14.30	14.26	14.44	20,194,006	289,402,962	14.331	8.057	8.046	8.057	8.035	8.136	35,840,934	8.0746	-1.52%
2021-03-23	0	14.52	14.52	14.54	14.44	14.90	22,128,365	322,118,268	14.557	8.181	8.181	8.192	8.136	8.395	39,274,093	8.2018	-1.89%
2021-03-22	0	14.80	14.80	14.82	14.62	14.98	21,107,009	313,311,056	14.844	8.339	8.339	8.350	8.237	8.440	37,461,359	8.3636	1.23%
2021-03-19	0	14.62	14.60	14.62	14.52	14.88	28,050,447	410,709,829	14.642	8.237	8.226	8.237	8.181	8.384	49,784,784	8.2497	-1.88%
2021-03-18	0	14.90	14.88	14.90	14.76	15.04	15,161,434	225,425,401	14.868	8.395	8.384	8.395	8.316	8.474	26,908,973	8.3773	-0.53%
2021-03-17	0	14.98	14.96	14.98	14.72	15.00	14,409,506	214,362,299	14.876	8.440	8.429	8.440	8.294	8.452	25,574,428	8.3819	0.00%
2021-03-16	0	14.98	14.96	14.98	14.76	15.08	13,173,985	196,294,843	14.900	8.440	8.429	8.440	8.316	8.497	23,381,588	8.3953	-0.13%
2021-03-15	0	15.00	15.00	15.02	14.72	15.10	22,012,006	329,727,277	14.979	8.452	8.452	8.463	8.294	8.508	39,067,575	8.4399	2.32%
2021-03-12	0	14.66	14.66	14.68	14.50	15.00	28,048,928	413,718,838	14.750	8.260	8.260	8.271	8.170	8.452	49,782,088	8.3106	0.55%
2021-03-11	0	14.58	14.58	14.60	14.34	14.62	19,253,239	279,864,869	14.536	8.215	8.215	8.226	8.080	8.237	34,171,232	8.1901	1.82%
2021-03-10	0	14.32	14.32	14.36	14.22	14.62	31,109,428	447,031,748	14.370	8.068	8.068	8.091	8.012	8.237	55,213,956	8.0964	-1.24%
2021-03-09	0	14.50	14.50	14.52	14.44	14.82	35,163,544	512,617,879	14.578	8.170	8.170	8.181	8.136	8.350	62,409,324	8.2138	-1.63%
2021-03-08	0	14.74	14.72	14.74	14.68	15.18	30,021,990	447,270,205	14.898	8.305	8.294	8.305	8.271	8.553	53,283,938	8.3941	-0.41%
2021-03-05	0	14.80	14.80	14.84	14.80	15.06	30,318,531	451,401,978	14.889	8.339	8.339	8.361	8.339	8.485	53,810,248	8.3888	-1.07%
2021-03-04	0	14.96	14.94	14.96	14.82	15.14	24,920,293	372,638,802	14.953	8.429	8.418	8.429	8.350	8.530	44,229,291	8.4252	-0.66%
2021-03-03	0	15.06	15.06	15.08	14.82	15.16	27,041,107	405,878,120	15.010	8.485	8.485	8.497	8.350	8.542	47,993,376	8.4570	2.45%
2021-03-02	0	14.70	14.68	14.70	14.62	15.24	34,019,921	504,642,695	14.834	8.282	8.271	8.282	8.237	8.587	60,379,587	8.3578	-0.94%
2021-03-01	0	14.84	14.84	14.88	14.58	15.02	22,141,290	328,282,986	14.827	8.361	8.361	8.384	8.215	8.463	39,297,033	8.3539	0.68%
2021-02-26	0	14.74	14.74	14.76	14.68	15.18	33,845,134	502,139,853	14.836	8.305	8.305	8.316	8.271	8.553	60,069,370	8.3593	-3.03%
2021-02-25	0	15.20	15.20	15.22	14.98	15.44	30,983,706	472,613,425	15.254	8.564	8.564	8.575	8.440	8.699	54,990,820	8.5944	2.15%
2021-02-24	0	14.88	14.88	14.90	14.80	15.44	31,075,724	466,681,103	15.018	8.384	8.384	8.395	8.339	8.699	55,154,137	8.4614	-1.85%
2021-02-23	0	15.16	15.16	15.18	15.06	15.86	43,243,140	664,562,381	15.368	8.542	8.542	8.553	8.485	8.936	76,749,236	8.6589	-2.45%
2021-02-22	0	15.54	15.52	15.54	15.22	16.00	73,269,948	1,143,989,804	15.613	8.756	8.744	8.756	8.575	9.015	130,041,724	8.7971	4.16%
2021-02-19	0	14.92	14.90	14.92	14.64	15.00	32,186,215	477,799,624	14.845	8.406	8.395	8.406	8.249	8.452	57,125,070	8.3641	0.27%
2021-02-18	0	14.88	14.86	14.88	14.34	14.98	41,310,632	610,247,579	14.772	8.384	8.373	8.384	8.080	8.440	73,319,362	8.3231	1.92%
2021-02-17	0	14.60	14.60	14.62	14.34	14.76	14,449,690	210,481,945	14.567	8.226	8.226	8.237	8.080	8.316	25,645,748	8.2073	1.25%
2021-02-16	0	14.42	14.42	14.44	14.18	14.64	28,049,206	404,941,518	14.437	8.125	8.125	8.136	7.989	8.249	49,782,581	8.1342	2.85%
2021-02-11	0	14.02	13.98	14.02	13.90	14.08	3,844,402	53,780,839	13.989	7.899	7.877	7.899	7.832	7.933	6,823,161	7.8821	0.29%
2021-02-10	0	13.98	13.96	13.98	13.90	14.16	13,459,444	188,650,276	14.016	7.877	7.866	7.877	7.832	7.978	23,888,229	7.8972	0.00%
2021-02-09	0	13.98	13.98	14.00	13.74	14.10	14,112,075	196,582,759	13.930	7.877	7.877	7.888	7.742	7.944	25,046,538	7.8487	0.87%
2021-02-08	0	13.86	13.86	13.88	13.64	13.96	27,819,965	384,396,943	13.817	7.809	7.809	7.820	7.685	7.866	49,375,717	7.7851	-0.14%
2021-02-05	0	13.88	13.88	13.90	13.80	14.18	23,845,606	331,541,258	13.904	7.820	7.820	7.832	7.775	7.989	42,321,904	7.8338	-1.00%
2021-02-04	0	14.02	14.00	14.02	13.86	14.24	27,235,544	381,642,257	14.013	7.899	7.888	7.899	7.809	8.023	48,338,469	7.8952	-0.28%
2021-02-03	0	14.06	14.06	14.08	13.92	14.18	19,091,043	268,187,099	14.048	7.922	7.922	7.933	7.843	7.989	33,883,362	7.9150	-0.28%
2021-02-02	0	14.10	14.10	14.12	14.06	14.50	20,607,932	292,445,337	14.191	7.944	7.944	7.956	7.922	8.170	36,575,582	7.9956	-1.12%
2021-02-01	0	14.26	14.26	14.28	13.88	14.30	33,832,769	478,298,704	14.137	8.035	8.035	8.046	7.820	8.057	60,047,424	7.9653	-0.83%
2021-01-29	0	14.38	14.38	14.44	14.20	14.64	30,076,944	432,523,309	14.381	8.102	8.102	8.136	8.001	8.249	53,381,472	8.1025	-1.10%
2021-01-28	0	14.54	14.52	14.54	14.44	14.78	21,776,792	317,350,031	14.573	8.192	8.181	8.192	8.136	8.328	38,650,110	8.2108	-2.02%
2021-01-27	0	14.84	14.82	14.84	14.78	15.12	19,460,745	289,602,777	14.881	8.361	8.350	8.361	8.328	8.519	34,539,520	8.3847	0.00%
2021-01-26	0	14.84	14.82	14.84	14.74	15.24	34,810,086	519,083,663	14.912	8.361	8.350	8.361	8.305	8.587	61,781,996	8.4019	-1.85%
2021-01-25	0	15.12	15.12	15.16	14.94	15.38	30,169,684	455,171,458	15.087	8.519	8.519	8.542	8.418	8.666	53,546,070	8.5006	-1.56%
2021-01-22	0	15.36	15.34	15.36	15.26	15.98	30,397,931	468,466,193	15.411	8.654	8.643	8.654	8.598	9.004	53,951,169	8.6832	-3.15%
2021-01-21	0	15.86	15.84	15.86	15.68	16.12	24,524,348	391,117,634	15.948	8.936	8.925	8.936	8.835	9.083	43,526,556	8.9857	1.02%
2021-01-20	0	15.70	15.68	15.70	15.48	16.00	33,110,694	519,211,275	15.681	8.846	8.835	8.846	8.722	9.015	58,765,863	8.8353	-1.75%
2021-01-19	0	15.98	15.98	16.00	15.72	16.32	36,564,616	585,250,594	16.006	9.004	9.004	9.015	8.857	9.195	64,895,989	9.0183	0.00%
2021-01-18	0	15.98	15.96	15.98	15.52	16.08	30,712,936	487,864,017	15.885	9.004	8.992	9.004	8.744	9.060	54,510,250	8.9500	1.52%
2021-01-15	0	15.74	15.74	15.76	15.48	16.16	42,432,425	671,207,034	15.818	8.868	8.868	8.880	8.722	9.105	75,310,354	8.9125	-0.76%
2021-01-14	0	15.86	15.84	15.86	15.52	15.92	33,694,411	530,928,711	15.757	8.936	8.925	8.936	8.744	8.970	59,801,862	8.8781	0.76%
2021-01-13	0	15.74	15.72	15.74	14.86	15.74	58,491,607	906,234,261	15.493	8.868	8.857	8.868	8.373	8.868	103,812,677	8.7295	5.64%
2021-01-12	0	14.90	14.90	14.92	14.66	15.04	21,005,722	311,682,814	14.838	8.395	8.395	8.406	8.260	8.474	37,281,592	8.3602	0.27%
2021-01-11	0	14.86	14.84	14.86	14.72	15.16	19,254,426	286,905,269	14.901	8.373	8.361	8.373	8.294	8.542	34,173,339	8.3956	-0.67%
2021-01-08	0	14.96	14.94	14.96	14.82	15.18	22,176,965	332,508,266	14.993	8.429	8.418	8.429	8.350	8.553	39,360,350	8.4478	0.54%
2021-01-07	0	14.88	14.88	14.90	14.78	15.18	21,378,561	319,950,915	14.966	8.384	8.384	8.395	8.328	8.553	37,943,318	8.4323	0.54%
2021-01-06	0	14.80	14.78	14.80	14.56	14.88	19,780,044	291,299,593	14.727	8.339	8.328	8.339	8.204	8.384	35,106,222	8.2977	1.37%
2021-01-05	0	14.60	14.58	14.60	14.44	14.66	18,481,552	269,182,124	14.565	8.226	8.215	8.226	8.136	8.260	32,801,619	8.2064	0.14%
2021-01-04	0	14.58	14.58	14.64	14.36	14.70	21,109,034	306,540,581	14.522	8.215	8.215	8.249	8.091	8.282	37,464,953	8.1821	-0.14%
2020-12-31	0	14.60	14.60	14.64	14.58	14.70	11,878,760	173,738,872	14.626	8.226	8.226	8.249	8.215	8.282	21,082,783	8.2408	-0.27%
2020-12-30	0	14.64	14.62	14.64	14.42	14.82	31,431,568	457,806,907	14.565	8.249	8.237	8.249	8.125	8.350	55,785,700	8.2065	-0.81%
2020-12-29	0	14.76	14.74	14.76	14.56	15.04	24,524,832	361,547,817	14.742	8.316	8.305	8.316	8.204	8.474	43,527,415	8.3062	-0.54%
2020-12-28	0	14.84	14.84	14.86	14.80	15.12	21,041,926	314,257,962	14.935	8.361	8.361	8.373	8.339	8.519	37,345,848	8.4148	0.27%
2020-12-24	0	14.80	14.78	14.80	14.72	15.02	9,776,128	144,799,315	14.812	8.339	8.328	8.339	8.294	8.463	17,350,968	8.3453	-0.27%
2020-12-23	0	14.84	14.80	14.84	14.52	14.96	34,774,183	512,821,850	14.747	8.361	8.339	8.361	8.181	8.429	61,718,274	8.3091	0.68%
2020-12-22	0	14.74	14.72	14.74	14.64	15.16	25,932,097	384,609,401	14.831	8.305	8.294	8.305	8.249	8.542	46,025,072	8.3565	-2.77%
2020-12-21	0	15.16	15.14	15.16	15.02	15.28	28,296,139	428,807,944	15.154	8.542	8.530	8.542	8.463	8.609	50,220,845	8.5384	0.53%
2020-12-18	0	15.08	15.08	15.12	14.80	15.24	54,662,828	824,854,026	15.090	8.497	8.497	8.519	8.339	8.587	97,017,244	8.5021	3.15%
2020-12-17	0	14.62	14.62	14.64	14.58	14.84	23,534,201	346,188,424	14.710	8.237	8.237	8.249	8.215	8.361	41,769,213	8.2881	-0.14%
2020-12-16	0	14.64	14.64	14.68	14.58	14.86	16,976,341	250,113,157	14.733	8.249	8.249	8.271	8.215	8.373	30,130,125	8.3011	0.27%
2020-12-15	0	14.60	14.60	14.62	14.28	14.74	19,922,978	290,108,226	14.561	8.226	8.226	8.237	8.046	8.305	35,359,905	8.2044	1.39%
2020-12-14	0	14.40	14.40	14.42	14.32	14.76	29,711,408	429,547,972	14.457	8.113	8.113	8.125	8.068	8.316	52,732,707	8.1458	-3.10%
2020-12-11	0	14.86	14.82	14.86	14.70	15.08	27,403,835	408,162,851	14.894	8.373	8.350	8.373	8.282	8.497	48,637,157	8.3920	1.92%
2020-12-10	0	14.58	14.58	14.60	14.54	15.00	33,740,965	499,398,900	14.801	8.215	8.215	8.226	8.192	8.452	59,884,487	8.3394	0.41%
2020-12-09	0	14.52	14.52	14.54	14.32	14.78	22,076,685	321,136,684	14.546	8.181	8.181	8.192	8.068	8.328	39,182,370	8.1959	1.54%
2020-12-08	0	14.30	14.28	14.30	14.16	14.36	25,238,274	360,198,332	14.272	8.057	8.046	8.057	7.978	8.091	44,793,654	8.0413	0.14%
2020-12-07	0	14.28	14.28	14.30	14.02	14.88	54,584,579	784,049,213	14.364	8.046	8.046	8.057	7.899	8.384	96,878,365	8.0931	-3.25%
2020-12-04	0	14.76	14.74	14.76	14.32	15.02	106,950,627	1,564,134,768	14.625	8.316	8.305	8.316	8.068	8.463	189,819,214	8.2401	-2.12%
2020-12-03	0	15.08	15.06	15.08	14.98	15.44	25,534,809	387,194,197	15.163	8.497	8.485	8.497	8.440	8.699	45,319,953	8.5436	-1.18%
2020-12-02	0	15.26	15.26	15.28	15.10	15.38	22,445,923	342,066,942	15.240	8.598	8.598	8.609	8.508	8.666	39,837,704	8.5865	1.33%
2020-12-01	0	15.06	15.04	15.06	15.00	15.40	25,289,600	383,380,795	15.160	8.485	8.474	8.485	8.452	8.677	44,884,749	8.5414	0.53%
2020-11-30	0	14.98	14.98	15.00	14.98	15.70	59,399,644	905,042,411	15.236	8.440	8.440	8.452	8.440	8.846	105,424,288	8.5848	-2.47%
2020-11-27	0	15.36	15.34	15.36	15.08	15.38	20,907,690	318,807,934	15.248	8.654	8.643	8.654	8.497	8.666	37,107,602	8.5914	-0.26%
2020-11-26	0	15.40	15.38	15.40	15.12	15.44	20,312,241	311,348,132	15.328	8.677	8.666	8.677	8.519	8.699	36,050,781	8.6364	1.85%
2020-11-25	0	15.12	15.10	15.12	15.08	15.50	32,275,216	493,174,101	15.280	8.519	8.508	8.519	8.497	8.733	57,283,032	8.6094	0.27%
2020-11-24	0	15.08	15.06	15.08	15.02	15.44	38,133,033	576,632,347	15.122	8.497	8.485	8.497	8.463	8.699	67,679,663	8.5200	1.89%
2020-11-23	0	14.80	14.80	14.82	14.38	14.92	38,289,223	563,137,537	14.707	8.339	8.339	8.350	8.102	8.406	67,956,873	8.2867	2.64%
2020-11-20	0	14.42	14.40	14.42	14.34	14.50	13,903,547	200,358,292	14.411	8.125	8.113	8.125	8.080	8.170	24,676,437	8.1194	-0.41%
2020-11-19	0	14.48	14.48	14.50	14.38	14.78	28,591,320	415,451,762	14.531	8.159	8.159	8.170	8.102	8.328	50,744,741	8.1871	-2.03%
2020-11-18	0	14.78	14.76	14.78	14.62	14.92	15,533,105	229,487,085	14.774	8.328	8.316	8.328	8.237	8.406	27,568,626	8.3242	-0.54%
2020-11-17	0	14.86	14.82	14.86	14.70	15.00	20,076,098	299,309,384	14.909	8.373	8.350	8.373	8.282	8.452	35,631,667	8.4001	0.95%
2020-11-16	0	14.72	14.72	14.74	14.36	14.88	32,548,148	477,931,935	14.684	8.294	8.294	8.305	8.091	8.384	57,767,440	8.2734	2.79%
2020-11-13	0	14.32	14.32	14.34	14.20	14.76	23,881,845	342,648,222	14.348	8.068	8.068	8.080	8.001	8.316	42,386,222	8.0840	-2.98%
2020-11-12	0	14.76	14.74	14.76	14.62	14.90	23,129,154	341,362,881	14.759	8.316	8.305	8.316	8.237	8.395	41,050,324	8.3157	-0.94%
2020-11-11	0	14.90	14.90	14.92	14.28	15.34	77,220,544	1,155,150,409	14.959	8.395	8.395	8.406	8.046	8.643	137,053,362	8.4285	4.20%
2020-11-10	0	14.30	14.28	14.30	14.06	14.40	36,900,911	526,870,665	14.278	8.057	8.046	8.057	7.922	8.113	65,492,855	8.0447	3.03%
2020-11-09	0	13.88	13.88	13.90	13.82	14.22	30,230,583	422,687,736	13.982	7.820	7.820	7.832	7.787	8.012	53,654,155	7.8780	-0.86%
2020-11-06	0	14.00	13.98	14.00	13.76	14.12	19,961,824	278,781,296	13.966	7.888	7.877	7.888	7.753	7.956	35,428,850	7.8688	1.74%
2020-11-05	0	13.76	13.74	13.76	13.56	13.86	20,889,880	285,437,240	13.664	7.753	7.742	7.753	7.640	7.809	37,075,992	7.6987	1.47%
2020-11-04	0	13.56	13.56	13.58	13.44	13.70	16,632,975	226,241,609	13.602	7.640	7.640	7.651	7.573	7.719	29,520,708	7.6638	0.00%
2020-11-03	0	13.56	13.54	13.56	13.44	13.80	31,686,330	430,070,093	13.573	7.640	7.629	7.640	7.573	7.775	56,237,859	7.6473	0.30%
2020-11-02	0	13.52	13.50	13.52	13.34	13.56	15,782,427	212,534,603	13.467	7.618	7.606	7.618	7.516	7.640	28,011,130	7.5875	0.90%
2020-10-30	0	13.40	13.38	13.40	13.24	13.68	30,250,731	405,684,014	13.411	7.550	7.539	7.550	7.460	7.708	53,689,914	7.5561	-1.76%
2020-10-29	0	13.64	13.64	13.66	13.44	13.66	19,680,334	267,001,061	13.567	7.685	7.685	7.697	7.573	7.697	34,929,253	7.6441	0.00%
2020-10-28	0	13.64	13.64	13.66	13.64	14.08	30,026,099	412,748,071	13.746	7.685	7.685	7.697	7.685	7.933	53,291,231	7.7451	-2.57%
2020-10-27	0	14.00	13.98	14.00	13.88	14.16	16,731,625	234,353,182	14.007	7.888	7.877	7.888	7.820	7.978	29,695,795	7.8918	-0.57%
2020-10-23	0	14.08	14.06	14.08	13.76	14.08	16,904,406	236,565,349	13.994	7.933	7.922	7.933	7.753	7.933	30,002,452	7.8849	1.88%
2020-10-22	0	13.82	13.82	13.86	13.70	13.90	16,408,378	226,974,759	13.833	7.787	7.787	7.809	7.719	7.832	29,122,087	7.7939	0.14%
2020-10-21	0	13.80	13.80	13.82	13.64	13.90	16,666,829	229,621,395	13.777	7.775	7.775	7.787	7.685	7.832	29,580,793	7.7625	0.58%
2020-10-20	0	13.72	13.72	13.74	13.64	13.84	17,551,673	240,959,628	13.729	7.730	7.730	7.742	7.685	7.798	31,151,241	7.7352	-0.44%
2020-10-19	0	13.78	13.78	13.80	13.72	14.28	20,034,024	278,788,672	13.916	7.764	7.764	7.775	7.730	8.046	35,556,993	7.8406	-1.99%
2020-10-16	0	14.06	14.06	14.10	13.80	14.28	30,818,199	434,137,276	14.087	7.922	7.922	7.944	7.775	8.046	54,697,074	7.9371	0.72%
2020-10-15	0	13.96	13.94	13.96	13.62	14.02	33,602,163	466,091,018	13.871	7.866	7.854	7.866	7.674	7.899	59,638,137	7.8153	1.45%
2020-10-14	0	13.76	13.74	13.76	13.72	13.88	19,429,503	267,743,260	13.780	7.753	7.742	7.753	7.730	7.820	34,484,071	7.7643	-0.58%
2020-10-12	0	13.84	13.82	13.84	13.70	13.90	19,640,508	271,204,532	13.808	7.798	7.787	7.798	7.719	7.832	34,858,569	7.7801	0.87%
2020-10-09	0	13.72	13.72	13.74	13.46	13.74	31,273,827	426,741,433	13.645	7.730	7.730	7.742	7.584	7.742	55,505,736	7.6882	2.39%
2020-10-08	0	13.40	13.38	13.40	13.32	13.80	23,755,120	318,723,584	13.417	7.550	7.539	7.550	7.505	7.775	42,161,307	7.5596	-2.62%
2020-10-07	0	13.76	13.76	13.78	13.60	13.86	14,635,512	201,452,397	13.765	7.753	7.753	7.764	7.663	7.809	25,975,550	7.7555	0.15%
2020-10-06	0	13.74	13.72	13.74	13.62	13.84	12,198,804	167,524,790	13.733	7.742	7.730	7.742	7.674	7.798	21,650,807	7.7376	0.29%
2020-10-05	0	13.70	13.70	13.72	13.60	13.96	16,352,506	224,812,295	13.748	7.719	7.719	7.730	7.663	7.866	29,022,923	7.7460	-1.44%
2020-09-30	0	13.90	13.90	13.92	13.72	14.10	19,715,825	274,153,486	13.905	7.832	7.832	7.843	7.730	7.944	34,992,244	7.8347	-0.14%
2020-09-29	0	13.92	13.90	13.92	13.82	14.04	17,865,340	248,512,211	13.910	7.843	7.832	7.843	7.787	7.911	31,707,947	7.8375	-0.14%
2020-09-28	0	13.94	13.92	13.94	13.62	14.00	24,743,005	343,760,989	13.893	7.854	7.843	7.854	7.674	7.888	43,914,635	7.8279	2.95%
2020-09-25	0	13.54	13.52	13.54	13.46	13.80	37,388,995	508,024,829	13.588	7.629	7.618	7.629	7.584	7.775	66,359,122	7.6557	0.45%
2020-09-24	0	13.48	13.46	13.48	13.32	13.66	20,515,858	275,484,389	13.428	7.595	7.584	7.595	7.505	7.697	36,412,167	7.5657	-1.75%
2020-09-23	0	13.72	13.70	13.72	13.62	13.84	19,503,601	267,200,497	13.700	7.730	7.719	7.730	7.674	7.798	34,615,582	7.7191	-0.87%
2020-09-22	0	13.84	13.82	13.84	13.70	13.96	18,357,698	254,098,729	13.842	7.798	7.787	7.798	7.719	7.866	32,581,799	7.7988	0.44%
2020-09-21	0	13.78	13.76	13.78	13.74	14.08	29,240,614	405,422,056	13.865	7.764	7.753	7.764	7.742	7.933	51,897,128	7.8120	0.88%
2020-09-18	0	13.66	13.66	13.68	13.36	13.94	37,630,683	514,363,127	13.669	7.697	7.697	7.708	7.527	7.854	66,788,077	7.7014	1.94%
2020-09-17	0	13.40	13.36	13.40	13.20	13.54	17,379,267	232,817,519	13.396	7.550	7.527	7.550	7.437	7.629	30,845,250	7.5479	1.06%
2020-09-16	0	13.26	13.24	13.26	13.20	13.38	11,159,500	147,870,510	13.251	7.471	7.460	7.471	7.437	7.539	19,806,219	7.4659	-0.60%
2020-09-15	0	13.34	13.34	13.36	13.16	13.42	16,403,344	217,766,809	13.276	7.516	7.516	7.527	7.415	7.561	29,113,152	7.4800	0.60%
2020-09-14	0	13.26	13.26	13.28	13.12	13.36	19,459,299	258,215,055	13.269	7.471	7.471	7.482	7.392	7.527	34,536,954	7.4765	0.61%
2020-09-11	0	13.18	13.18	13.20	12.96	13.26	16,966,249	222,665,729	13.124	7.426	7.426	7.437	7.302	7.471	30,112,213	7.3945	0.76%
2020-09-10	0	13.08	13.06	13.08	12.96	13.34	18,122,951	237,358,685	13.097	7.370	7.358	7.370	7.302	7.516	32,165,163	7.3794	-1.21%
2020-09-09	0	13.24	13.24	13.28	13.16	13.50	19,371,663	257,321,477	13.283	7.460	7.460	7.482	7.415	7.606	34,381,415	7.4843	-1.19%
2020-09-08	0	13.40	13.38	13.40	13.06	13.48	26,237,742	350,148,781	13.345	7.550	7.539	7.550	7.358	7.595	46,567,540	7.5192	2.45%
2020-09-07	0	13.08	13.06	13.08	13.02	13.50	49,298,354	656,269,751	13.312	7.370	7.358	7.370	7.336	7.606	87,496,213	7.5006	-2.10%
2020-09-04	0	13.36	13.34	13.36	13.04	13.36	95,362,751	1,266,701,276	13.283	7.527	7.516	7.527	7.347	7.527	169,252,701	7.4841	1.37%
2020-09-03	0	13.18	13.18	13.20	12.90	13.42	39,448,886	523,333,563	13.266	7.426	7.426	7.437	7.268	7.561	70,015,079	7.4746	1.23%
2020-09-02	0	13.02	13.00	13.02	12.86	13.14	28,703,752	373,301,386	13.005	7.336	7.325	7.336	7.246	7.404	50,944,289	7.3276	-0.61%
2020-09-01	0	13.10	13.08	13.10	12.92	13.28	28,220,187	370,989,635	13.146	7.381	7.370	7.381	7.280	7.482	50,086,043	7.4070	1.24%
2020-08-31	0	12.94	12.92	12.94	12.90	13.58	82,911,511	1,097,171,025	13.233	7.291	7.280	7.291	7.268	7.651	147,153,863	7.4559	2.86%
2020-08-28	0	12.58	12.58	12.60	12.46	12.80	24,225,841	305,511,296	12.611	7.088	7.088	7.099	7.020	7.212	42,996,757	7.1054	-0.16%
2020-08-27	0	12.60	12.60	12.62	12.42	12.70	28,259,500	355,237,548	12.571	7.099	7.099	7.111	6.998	7.156	50,155,817	7.0827	0.00%
2020-08-26	0	12.60	12.58	12.60	12.50	12.66	10,966,695	137,830,547	12.568	7.099	7.088	7.099	7.043	7.133	19,464,023	7.0813	0.00%
2020-08-25	0	12.60	12.58	12.60	12.46	12.66	20,419,700	256,094,245	12.542	7.099	7.088	7.099	7.020	7.133	36,241,502	7.0663	0.64%
2020-08-24	0	12.52	12.52	12.54	12.52	12.74	20,099,095	252,886,855	12.582	7.054	7.054	7.065	7.054	7.178	35,672,483	7.0891	-0.48%
2020-08-21	0	12.58	12.56	12.58	12.50	12.70	21,663,922	272,659,991	12.586	7.088	7.077	7.088	7.043	7.156	38,449,785	7.0913	0.00%
2020-08-20	0	12.58	12.58	12.60	12.48	12.80	24,912,733	314,060,971	12.606	7.088	7.088	7.099	7.032	7.212	44,215,874	7.1029	-2.02%
2020-08-19	0	12.84	12.82	12.84	12.76	13.08	15,247,466	196,572,503	12.892	7.234	7.223	7.234	7.189	7.370	27,061,665	7.2639	0.00%
2020-08-18	0	12.84	12.82	12.84	12.80	13.10	19,602,532	252,964,442	12.905	7.234	7.223	7.234	7.212	7.381	34,791,168	7.2709	-1.38%
2020-08-17	0	13.02	12.98	13.02	12.62	13.12	26,290,532	340,726,147	12.960	7.336	7.313	7.336	7.111	7.392	46,661,233	7.3021	1.24%
2020-08-14	0	12.86	12.86	12.88	12.84	13.14	13,434,620	173,781,450	12.935	7.246	7.246	7.257	7.234	7.404	23,844,171	7.2882	-1.23%
2020-08-13	0	13.02	13.00	13.02	12.94	13.18	13,024,605	169,984,499	13.051	7.336	7.325	7.336	7.291	7.426	23,116,464	7.3534	0.15%
2020-08-12	0	13.00	13.00	13.02	12.60	13.08	18,181,336	234,932,467	12.922	7.325	7.325	7.336	7.099	7.370	32,268,786	7.2805	2.20%
2020-08-11	0	12.72	12.68	12.72	12.62	12.84	15,113,842	192,561,001	12.741	7.167	7.144	7.167	7.111	7.234	26,824,505	7.1785	0.95%
2020-08-10	0	12.60	12.58	12.60	12.58	12.76	12,173,174	153,999,647	12.651	7.099	7.088	7.099	7.088	7.189	21,605,318	7.1279	-1.56%
2020-08-07	0	12.80	12.78	12.80	12.58	12.90	15,391,673	196,156,070	12.744	7.212	7.201	7.212	7.088	7.268	27,317,608	7.1806	-0.78%
2020-08-06	0	12.90	12.90	12.92	12.72	13.14	17,852,167	229,598,876	12.861	7.268	7.268	7.280	7.167	7.404	31,684,567	7.2464	-1.53%
2020-08-05	0	13.10	13.08	13.10	13.02	13.18	13,274,289	173,901,073	13.101	7.381	7.370	7.381	7.336	7.426	23,559,610	7.3813	0.61%
2020-08-04	0	13.02	13.02	13.04	12.94	13.16	15,011,615	196,095,329	13.063	7.336	7.336	7.347	7.291	7.415	26,643,069	7.3601	0.15%
2020-08-03	0	13.00	12.96	13.00	12.74	13.00	18,728,917	242,014,188	12.922	7.325	7.302	7.325	7.178	7.325	33,240,650	7.2807	0.62%
2020-07-31	0	12.92	12.90	12.92	12.86	13.04	17,865,217	231,257,040	12.945	7.280	7.268	7.280	7.246	7.347	31,707,729	7.2934	0.31%
2020-07-30	0	12.88	12.86	12.88	12.80	13.20	22,139,260	286,510,945	12.941	7.257	7.246	7.257	7.212	7.437	39,293,430	7.2916	-1.68%
2020-07-29	0	13.10	13.10	13.12	13.02	13.22	10,050,083	131,693,391	13.104	7.381	7.381	7.392	7.336	7.449	17,837,192	7.3831	-0.15%
2020-07-28	0	13.12	13.12	13.14	13.02	13.52	16,129,084	212,659,906	13.185	7.392	7.392	7.404	7.336	7.618	28,626,387	7.4288	-1.35%
2020-07-27	0	13.30	13.30	13.32	13.16	13.36	13,888,992	184,009,908	13.249	7.494	7.494	7.505	7.415	7.527	24,650,604	7.4647	1.37%
2020-07-24	0	13.12	13.12	13.14	13.08	13.44	25,618,279	338,873,101	13.228	7.392	7.392	7.404	7.370	7.573	45,468,098	7.4530	-1.80%
2020-07-23	0	13.36	13.36	13.38	13.28	13.60	18,421,276	246,486,942	13.381	7.527	7.527	7.539	7.482	7.663	32,694,639	7.5391	-1.04%
2020-07-22	0	13.50	13.50	13.52	13.50	13.84	17,269,573	235,771,561	13.652	7.606	7.606	7.618	7.606	7.798	30,650,562	7.6922	-1.60%
2020-07-21	0	13.72	13.72	13.74	13.52	13.86	19,950,788	272,955,383	13.681	7.730	7.730	7.742	7.618	7.809	35,409,263	7.7086	0.44%
2020-07-20	0	13.66	13.66	13.68	13.24	13.86	21,299,394	290,713,111	13.649	7.697	7.697	7.708	7.460	7.809	37,802,810	7.6903	2.71%
2020-07-17	0	13.30	13.26	13.30	13.20	13.72	20,444,981	271,598,298	13.284	7.494	7.471	7.494	7.437	7.730	36,286,372	7.4849	0.76%
2020-07-16	0	13.20	13.20	13.22	13.16	13.44	19,475,532	258,546,842	13.275	7.437	7.437	7.449	7.415	7.573	34,565,764	7.4799	-1.05%
2020-07-15	0	13.34	13.32	13.34	13.26	13.70	21,432,511	286,699,456	13.377	7.516	7.505	7.516	7.471	7.719	38,039,070	7.5370	-0.30%
2020-07-14	0	13.38	13.32	13.38	13.22	13.72	24,504,387	328,493,064	13.405	7.539	7.505	7.539	7.449	7.730	43,491,129	7.5531	-1.33%
2020-07-13	0	13.56	13.56	13.58	13.50	13.94	23,079,417	314,950,765	13.646	7.640	7.640	7.651	7.606	7.854	40,962,049	7.6888	0.00%
2020-07-10	0	13.56	13.56	13.58	13.46	14.04	19,007,166	259,394,484	13.647	7.640	7.640	7.651	7.584	7.911	33,734,494	7.6893	-3.42%
2020-07-09	0	14.04	14.02	14.04	13.84	14.16	24,106,501	336,749,638	13.969	7.911	7.899	7.911	7.798	7.978	42,784,949	7.8708	1.01%
2020-07-08	0	13.90	13.90	13.94	13.76	14.20	26,973,795	375,183,371	13.909	7.832	7.832	7.854	7.753	8.001	47,873,909	7.8369	0.00%
2020-07-07	0	13.90	13.88	13.90	13.76	14.30	37,561,910	526,171,285	14.008	7.832	7.820	7.832	7.753	8.057	66,666,016	7.8926	-0.14%
2020-07-06	0	13.92	13.92	13.94	13.40	14.06	48,153,050	666,551,830	13.842	7.843	7.843	7.854	7.550	7.922	85,463,493	7.7993	4.82%
2020-07-03	0	13.28	13.28	13.30	12.90	13.50	41,372,894	550,327,405	13.302	7.482	7.482	7.494	7.268	7.606	73,429,866	7.4946	4.08%
2020-07-02	0	12.76	12.76	12.78	12.26	12.80	34,515,656	435,060,609	12.605	7.189	7.189	7.201	6.908	7.212	61,259,432	7.1019	5.28%
2020-06-30	0	12.12	12.12	12.14	12.02	12.30	25,046,350	303,166,956	12.104	6.829	6.829	6.840	6.772	6.930	44,453,021	6.8199	-0.33%
2020-06-29	0	12.16	12.14	12.16	12.02	12.20	20,543,484	248,861,646	12.114	6.851	6.840	6.851	6.772	6.874	36,461,198	6.8254	0.83%
2020-06-26	0	12.06	12.04	12.06	11.94	12.08	15,865,219	190,761,441	12.024	6.795	6.784	6.795	6.727	6.806	28,158,072	6.7747	-1.15%
2020-06-24	0	12.20	12.18	12.20	12.14	12.56	12,559,774	153,453,677	12.218	6.874	6.863	6.874	6.840	7.077	22,291,468	6.8840	-1.45%
2020-06-23	0	12.38	12.38	12.40	12.04	12.46	14,756,248	181,826,803	12.322	6.975	6.975	6.987	6.784	7.020	26,189,836	6.9426	-1.12%
2020-06-22	0	12.52	12.52	12.54	12.48	12.84	20,987,921	264,901,931	12.622	7.054	7.054	7.065	7.032	7.234	37,249,998	7.1115	-2.80%
2020-06-19	0	12.88	12.86	12.88	12.70	12.90	17,185,429	220,719,605	12.843	7.257	7.246	7.257	7.156	7.268	30,501,220	7.2364	0.00%
2020-06-18	0	12.88	12.86	12.88	12.34	13.00	25,192,839	322,646,147	12.807	7.257	7.246	7.257	6.953	7.325	44,713,014	7.2159	2.88%
2020-06-17	0	12.52	12.50	12.52	12.26	12.60	11,145,827	138,899,612	12.462	7.054	7.043	7.054	6.908	7.099	19,781,952	7.0215	0.16%
2020-06-16	0	12.50	12.50	12.52	12.50	12.68	29,231,524	367,791,306	12.582	7.043	7.043	7.054	7.043	7.144	51,880,995	7.0891	1.30%
2020-06-15	0	12.34	12.32	12.34	12.24	12.44	27,244,008	335,842,138	12.327	6.953	6.942	6.953	6.896	7.009	48,353,491	6.9456	-1.28%
2020-06-12	0	12.50	12.48	12.50	12.34	12.60	27,941,973	347,517,007	12.437	7.043	7.032	7.043	6.953	7.099	49,592,261	7.0075	-2.04%
2020-06-11	0	12.76	12.76	12.78	12.76	13.06	23,702,854	304,948,902	12.865	7.189	7.189	7.201	7.189	7.358	42,068,544	7.2489	-2.45%
2020-06-10	0	13.08	13.08	13.12	13.08	13.48	20,349,872	268,456,086	13.192	7.370	7.370	7.392	7.370	7.595	36,117,570	7.4328	-1.65%
2020-06-09	0	13.30	13.30	13.32	13.16	13.40	22,825,977	303,822,263	13.310	7.494	7.494	7.505	7.415	7.550	40,512,236	7.4995	1.22%
2020-06-08	0	13.14	13.08	13.14	13.06	13.44	16,262,030	214,039,124	13.162	7.404	7.370	7.404	7.358	7.573	28,862,344	7.4159	0.31%
2020-06-05	0	13.10	13.10	13.16	12.96	13.20	18,503,303	241,526,670	13.053	7.381	7.381	7.415	7.302	7.437	32,840,223	7.3546	0.15%
2020-06-04	0	13.08	13.04	13.08	12.92	13.46	36,995,778	483,897,120	13.080	7.370	7.347	7.370	7.280	7.584	65,661,228	7.3696	-1.37%
2020-06-03	0	14.64	14.62	14.64	14.58	14.84	32,481,264	477,040,843	14.687	7.472	7.462	7.472	7.441	7.574	63,642,168	7.4957	0.69%
2020-06-02	0	14.54	14.54	14.56	14.20	14.56	30,023,176	432,737,091	14.413	7.421	7.421	7.431	7.247	7.431	58,825,913	7.3562	1.54%
2020-06-01	0	14.32	14.30	14.32	14.20	14.52	30,482,296	438,527,434	14.386	7.309	7.298	7.309	7.247	7.411	59,725,490	7.3424	1.13%
2020-05-29	0	14.16	14.14	14.16	13.70	14.16	24,910,224	351,136,041	14.096	7.227	7.217	7.227	6.992	7.227	48,807,850	7.1943	0.14%
2020-05-28	0	14.14	14.12	14.14	13.80	14.26	29,736,545	418,947,537	14.089	7.217	7.206	7.217	7.043	7.278	58,264,302	7.1905	2.17%
2020-05-27	0	13.84	13.82	13.84	13.60	13.88	14,247,240	196,172,020	13.769	7.064	7.053	7.064	6.941	7.084	27,915,331	7.0274	1.47%
2020-05-26	0	13.64	13.62	13.64	13.52	13.80	14,815,000	202,316,965	13.656	6.961	6.951	6.961	6.900	7.043	29,027,772	6.9698	0.74%
2020-05-25	0	13.54	13.54	13.56	13.24	13.64	15,357,220	207,135,963	13.488	6.910	6.910	6.921	6.757	6.961	30,090,170	6.8838	1.80%
2020-05-22	0	13.30	13.28	13.30	13.24	13.78	42,717,726	574,349,789	13.445	6.788	6.778	6.788	6.757	7.033	83,698,981	6.8621	-5.27%
2020-05-21	0	14.04	14.04	14.06	13.90	14.18	25,523,346	358,756,271	14.056	7.166	7.166	7.176	7.094	7.237	50,009,170	7.1738	0.00%
2020-05-20	0	14.04	14.02	14.04	13.88	14.14	21,668,950	302,919,755	13.979	7.166	7.155	7.166	7.084	7.217	42,457,059	7.1347	0.29%
2020-05-19	0	14.00	14.00	14.04	13.72	14.18	43,511,026	610,329,554	14.027	7.145	7.145	7.166	7.002	7.237	85,253,333	7.1590	3.86%
2020-05-18	0	13.48	13.46	13.48	13.08	13.50	34,405,219	458,523,037	13.327	6.880	6.870	6.880	6.676	6.890	67,411,869	6.8018	2.59%
2020-05-15	0	13.14	13.14	13.18	13.08	13.30	18,165,473	239,614,377	13.191	6.706	6.706	6.727	6.676	6.788	35,592,521	6.7322	-0.15%
2020-05-14	0	13.16	13.16	13.18	13.14	13.36	20,863,970	275,221,729	13.191	6.717	6.717	6.727	6.706	6.819	40,879,822	6.7325	-1.50%
2020-05-13	0	13.36	13.34	13.36	13.22	13.48	14,590,853	195,319,650	13.386	6.819	6.808	6.819	6.747	6.880	28,588,589	6.8321	-0.30%
2020-05-12	0	13.40	13.38	13.40	13.32	13.54	14,670,929	196,605,672	13.401	6.839	6.829	6.839	6.798	6.910	28,745,486	6.8395	-1.33%
2020-05-11	0	13.58	13.58	13.66	13.54	13.78	15,939,489	217,421,608	13.640	6.931	6.931	6.972	6.910	7.033	31,231,039	6.9617	0.59%
2020-05-08	0	13.50	13.48	13.50	13.42	13.58	12,615,054	170,214,342	13.493	6.890	6.880	6.890	6.849	6.931	24,717,307	6.8864	0.75%
2020-05-07	0	13.40	13.40	13.42	13.34	13.52	11,974,478	160,536,657	13.407	6.839	6.839	6.849	6.808	6.900	23,462,195	6.8424	-0.74%
2020-05-06	0	13.50	13.48	13.50	13.24	13.62	24,866,860	334,862,205	13.466	6.890	6.880	6.890	6.757	6.951	48,722,885	6.8728	2.27%
2020-05-05	0	13.20	13.18	13.20	13.00	13.28	8,061,168	106,218,130	13.177	6.737	6.727	6.737	6.635	6.778	15,794,650	6.7249	0.61%
2020-05-04	0	13.12	13.10	13.12	13.08	13.86	32,104,800	426,450,102	13.283	6.696	6.686	6.696	6.676	7.074	62,904,543	6.7793	-5.34%
2020-04-29	0	13.86	13.86	13.88	13.82	14.22	16,381,655	227,667,084	13.898	7.074	7.074	7.084	7.053	7.258	32,097,397	7.0930	-0.57%
2020-04-28	0	13.94	13.94	13.98	13.72	14.00	12,290,647	170,724,911	13.891	7.115	7.115	7.135	7.002	7.145	24,081,680	7.0894	1.01%
2020-04-27	0	13.80	13.78	13.80	13.64	13.94	14,024,864	193,194,046	13.775	7.043	7.033	7.043	6.961	7.115	27,479,619	7.0304	1.17%
2020-04-24	0	13.64	13.64	13.66	13.58	13.92	12,021,870	165,202,475	13.742	6.961	6.961	6.972	6.931	7.104	23,555,052	7.0135	-0.44%
2020-04-23	0	13.70	13.68	13.70	13.54	13.86	17,739,973	243,288,740	13.714	6.992	6.982	6.992	6.910	7.074	34,758,818	6.9993	0.29%
2020-04-22	0	13.66	13.66	13.70	13.52	13.74	26,960,518	367,606,150	13.635	6.972	6.972	6.992	6.900	7.013	52,825,094	6.9589	-1.30%
2020-04-21	0	13.84	13.84	13.86	13.84	14.12	21,347,232	297,101,440	13.918	7.064	7.064	7.074	7.064	7.206	41,826,701	7.1032	-1.70%
2020-04-20	0	14.08	14.08	14.12	14.02	14.28	17,862,250	251,999,351	14.108	7.186	7.186	7.206	7.155	7.288	34,998,401	7.2003	-1.12%
2020-04-17	0	14.24	14.24	14.26	14.10	14.44	19,028,590	271,866,628	14.287	7.268	7.268	7.278	7.196	7.370	37,283,670	7.2918	0.85%
2020-04-16	0	14.12	14.10	14.12	14.02	14.20	15,743,402	222,066,270	14.105	7.206	7.196	7.206	7.155	7.247	30,846,836	7.1990	0.00%
2020-04-15	0	14.12	14.10	14.12	14.06	14.46	18,401,628	261,326,640	14.201	7.206	7.196	7.206	7.176	7.380	36,055,232	7.2480	-1.67%
2020-04-14	0	14.36	14.34	14.36	14.04	14.56	20,141,561	288,944,356	14.346	7.329	7.319	7.329	7.166	7.431	39,464,369	7.3217	1.41%
2020-04-09	0	14.16	14.16	14.20	14.10	14.38	17,081,558	242,525,737	14.198	7.227	7.227	7.247	7.196	7.339	33,468,752	7.2463	-0.56%
2020-04-08	0	14.24	14.22	14.24	14.18	14.48	20,366,916	289,952,639	14.236	7.268	7.258	7.268	7.237	7.390	39,905,919	7.2659	-1.52%
2020-04-07	0	14.46	14.46	14.48	14.00	14.54	34,468,152	493,089,360	14.306	7.380	7.380	7.390	7.145	7.421	67,535,177	7.3012	1.40%
2020-04-06	0	14.26	14.24	14.26	13.96	14.48	17,414,089	247,454,824	14.210	7.278	7.268	7.278	7.125	7.390	34,120,297	7.2524	0.85%
2020-04-03	0	14.14	14.12	14.14	14.14	14.58	13,176,962	187,521,131	14.231	7.217	7.206	7.217	7.217	7.441	25,818,282	7.2631	-3.02%
2020-04-02	0	14.58	14.56	14.58	13.98	14.64	9,333,148	134,677,022	14.430	7.441	7.431	7.441	7.135	7.472	18,286,904	7.3647	2.53%
2020-04-01	0	14.22	14.22	14.24	14.20	14.74	40,780,248	588,219,585	14.424	7.258	7.258	7.268	7.247	7.523	79,902,783	7.3617	-3.66%
2020-03-31	0	14.76	14.74	14.76	14.56	14.90	25,458,002	374,411,924	14.707	7.533	7.523	7.533	7.431	7.605	49,881,139	7.5061	0.68%
2020-03-30	0	14.66	14.66	14.70	14.22	15.06	72,208,550	1,069,141,450	14.806	7.482	7.482	7.502	7.258	7.686	141,481,829	7.5567	2.09%
2020-03-27	0	14.36	14.34	14.36	13.78	14.38	30,498,054	433,933,877	14.228	7.329	7.319	7.329	7.033	7.339	59,756,365	7.2617	4.21%
2020-03-26	0	13.78	13.78	13.82	13.48	14.04	25,784,650	357,361,331	13.859	7.033	7.033	7.053	6.880	7.166	50,521,156	7.0735	-0.43%
2020-03-25	0	13.84	13.82	13.84	13.42	13.94	26,902,781	368,851,033	13.711	7.064	7.053	7.064	6.849	7.115	52,711,967	6.9975	5.33%
2020-03-24	0	13.14	13.14	13.16	13.00	13.56	31,815,831	420,470,292	13.216	6.706	6.706	6.717	6.635	6.921	62,338,352	6.7450	1.70%
2020-03-23	0	12.92	12.92	12.94	12.42	13.26	32,730,061	424,219,264	12.961	6.594	6.594	6.604	6.339	6.768	64,129,648	6.6150	-3.73%
2020-03-20	0	13.42	13.40	13.42	12.80	13.42	38,268,368	501,229,029	13.098	6.849	6.839	6.849	6.533	6.849	74,981,131	6.6847	4.35%
2020-03-19	0	12.86	12.84	12.86	11.96	12.98	60,808,132	759,064,736	12.483	6.563	6.553	6.563	6.104	6.625	119,144,419	6.3710	2.06%
2020-03-18	0	12.60	12.58	12.60	12.44	13.54	40,001,874	521,017,778	13.025	6.431	6.420	6.431	6.349	6.910	78,377,676	6.6475	-6.53%
2020-03-17	0	13.48	13.44	13.48	12.92	13.58	40,757,024	543,859,327	13.344	6.880	6.859	6.880	6.594	6.931	79,857,279	6.8104	0.60%
2020-03-16	0	13.40	13.40	13.42	13.32	13.86	37,441,790	507,546,137	13.556	6.839	6.839	6.849	6.798	7.074	73,361,575	6.9184	-1.18%
2020-03-13	0	13.56	13.56	13.58	12.74	13.92	58,815,669	776,043,992	13.195	6.921	6.921	6.931	6.502	7.104	115,240,487	6.7341	0.74%
2020-03-12	0	13.46	13.44	13.50	13.40	13.72	41,587,331	564,564,371	13.575	6.870	6.859	6.890	6.839	7.002	81,484,141	6.9285	-2.46%
2020-03-11	0	13.80	13.80	13.84	13.66	13.92	23,876,275	329,374,524	13.795	7.043	7.043	7.064	6.972	7.104	46,781,982	7.0406	-0.43%
2020-03-10	0	13.86	13.84	13.86	13.40	13.98	42,293,118	582,193,966	13.766	7.074	7.064	7.074	6.839	7.135	82,867,025	7.0256	3.43%
2020-03-09	0	13.40	13.40	13.42	13.24	13.64	49,271,080	662,500,059	13.446	6.839	6.839	6.849	6.757	6.961	96,539,295	6.8625	-4.96%
2020-03-06	0	14.10	14.10	14.12	13.92	14.20	28,325,490	398,635,364	14.073	7.196	7.196	7.206	7.104	7.247	55,499,552	7.1827	-0.84%
2020-03-05	0	14.22	14.22	14.24	13.90	14.34	36,561,703	519,093,648	14.198	7.258	7.258	7.268	7.094	7.319	71,637,176	7.2461	2.16%
2020-03-04	0	13.92	13.92	13.94	13.88	14.28	19,769,228	277,086,871	14.016	7.104	7.104	7.115	7.084	7.288	38,734,839	7.1534	-1.28%
2020-03-03	0	14.10	14.08	14.10	13.92	14.16	22,102,381	311,131,329	14.077	7.196	7.186	7.196	7.104	7.227	43,306,302	7.1844	0.28%
2020-03-02	0	14.06	14.04	14.06	13.56	14.08	30,321,279	423,302,330	13.961	7.176	7.166	7.176	6.921	7.186	59,410,001	7.1251	3.99%
2020-02-28	0	13.52	13.52	13.54	13.46	13.78	33,374,755	452,977,513	13.572	6.900	6.900	6.910	6.870	7.033	65,392,829	6.9270	-2.73%
2020-02-27	0	13.90	13.88	13.90	13.64	13.96	21,365,709	295,651,367	13.838	7.094	7.084	7.094	6.961	7.125	41,862,904	7.0624	1.02%
2020-02-26	0	13.76	13.76	13.78	13.50	13.98	31,100,370	428,267,181	13.770	7.023	7.023	7.033	6.890	7.135	60,936,513	7.0281	0.15%
2020-02-25	0	13.74	13.74	13.76	13.70	13.96	31,363,952	432,916,205	13.803	7.013	7.013	7.023	6.992	7.125	61,452,962	7.0447	-1.15%
2020-02-24	0	13.90	13.90	13.92	13.84	14.14	27,603,016	385,285,141	13.958	7.094	7.094	7.104	7.064	7.217	54,083,972	7.1238	-1.28%
2020-02-21	0	14.08	14.08	14.10	14.06	14.38	29,028,400	410,188,931	14.131	7.186	7.186	7.196	7.176	7.339	56,876,798	7.2119	-1.12%
2020-02-20	0	14.24	14.24	14.26	14.10	14.42	23,539,765	335,269,774	14.243	7.268	7.268	7.278	7.196	7.360	46,122,641	7.2691	0.71%
2020-02-19	0	14.14	14.14	14.16	14.12	14.32	23,216,076	329,506,307	14.193	7.217	7.217	7.227	7.206	7.309	45,488,421	7.2437	-0.84%
2020-02-18	0	14.26	14.26	14.28	14.16	14.48	26,054,970	371,860,859	14.272	7.278	7.278	7.288	7.227	7.390	51,050,808	7.2841	-1.52%
2020-02-17	0	14.48	14.48	14.52	14.36	14.70	19,878,910	288,044,269	14.490	7.390	7.390	7.411	7.329	7.502	38,949,744	7.3953	-0.55%
2020-02-14	0	14.56	14.56	14.58	14.34	14.72	20,824,327	302,931,310	14.547	7.431	7.431	7.441	7.319	7.513	40,802,147	7.4244	1.25%
2020-02-13	0	14.38	14.38	14.40	14.36	14.66	22,959,532	333,339,409	14.519	7.339	7.339	7.349	7.329	7.482	44,985,761	7.4099	-0.55%
2020-02-12	0	14.46	14.46	14.48	14.34	14.56	16,965,512	245,271,647	14.457	7.380	7.380	7.390	7.319	7.431	33,241,378	7.3785	0.42%
2020-02-11	0	14.40	14.40	14.42	14.34	14.68	18,648,858	270,653,553	14.513	7.349	7.349	7.360	7.319	7.492	36,539,642	7.4071	0.84%
2020-02-10	0	14.28	14.28	14.30	14.04	14.40	18,094,964	257,899,478	14.253	7.288	7.288	7.298	7.166	7.349	35,454,369	7.2741	0.42%
2020-02-07	0	14.22	14.22	14.26	14.16	14.40	20,528,811	293,375,439	14.291	7.258	7.258	7.278	7.227	7.349	40,223,128	7.2937	-1.66%
2020-02-06	0	14.46	14.44	14.46	14.08	14.56	27,964,147	402,250,840	14.385	7.380	7.370	7.380	7.186	7.431	54,791,554	7.3415	2.99%
2020-02-05	0	14.04	14.04	14.06	13.82	14.30	30,469,043	428,544,642	14.065	7.166	7.166	7.176	7.053	7.298	59,699,522	7.1784	0.00%
2020-02-04	0	14.04	14.02	14.04	13.60	14.10	37,960,943	529,502,503	13.949	7.166	7.155	7.166	6.941	7.196	74,378,777	7.1190	2.33%
2020-02-03	0	13.72	13.70	13.72	13.56	13.96	42,075,123	580,419,593	13.795	7.002	6.992	7.002	6.921	7.125	82,439,896	7.0405	-0.15%
2020-01-31	0	13.74	13.74	13.80	13.74	14.18	21,020,248	291,308,969	13.858	7.013	7.013	7.043	7.013	7.237	41,186,025	7.0730	-1.86%
2020-01-30	0	14.00	14.00	14.02	13.90	14.20	22,686,595	319,005,962	14.061	7.145	7.145	7.155	7.094	7.247	44,450,982	7.1766	-0.99%
2020-01-29	0	14.14	14.12	14.14	14.00	14.52	27,817,101	395,172,228	14.206	7.217	7.206	7.217	7.145	7.411	54,503,440	7.2504	-4.07%
2020-01-24	0	14.74	14.74	14.76	14.66	14.82	5,661,564	83,407,007	14.732	7.523	7.523	7.533	7.482	7.564	11,092,986	7.5189	-0.41%
2020-01-23	0	14.80	14.80	14.82	14.80	15.02	19,737,161	294,239,854	14.908	7.554	7.554	7.564	7.554	7.666	38,672,008	7.6086	-2.50%
2020-01-22	0	15.18	15.16	15.18	14.92	15.20	22,558,943	340,583,084	15.097	7.747	7.737	7.747	7.615	7.758	44,200,867	7.7053	1.07%
2020-01-21	0	15.02	15.02	15.04	15.02	15.34	26,416,900	400,457,040	15.159	7.666	7.666	7.676	7.666	7.829	51,759,956	7.7368	-1.96%
2020-01-20	0	15.32	15.30	15.32	15.32	15.76	26,827,515	414,982,095	15.469	7.819	7.809	7.819	7.819	8.043	52,564,494	7.8947	-2.42%
2020-01-17	0	15.70	15.68	15.70	15.50	15.82	18,718,638	293,779,199	15.694	8.013	8.003	8.013	7.911	8.074	36,676,365	8.0100	1.03%
2020-01-16	0	15.54	15.52	15.54	15.46	15.78	30,528,983	474,956,423	15.558	7.931	7.921	7.931	7.890	8.054	59,816,966	7.9402	-0.89%
2020-01-15	0	15.68	15.68	15.70	15.66	15.90	24,555,318	386,325,314	15.733	8.003	8.003	8.013	7.992	8.115	48,112,465	8.0296	-1.38%
2020-01-14	0	15.90	15.88	15.90	15.86	16.12	17,342,228	277,076,630	15.977	8.115	8.105	8.115	8.095	8.227	33,979,496	8.1542	-0.50%
2020-01-13	0	15.98	15.96	15.98	15.86	16.30	31,212,761	498,129,196	15.959	8.156	8.146	8.156	8.095	8.319	61,156,726	8.1451	-0.75%
2020-01-10	0	16.10	16.10	16.12	16.10	16.50	18,746,139	302,861,440	16.156	8.217	8.217	8.227	8.217	8.421	36,730,249	8.2456	-1.59%
2020-01-09	0	16.36	16.34	16.36	16.24	16.52	19,196,028	313,542,324	16.334	8.350	8.340	8.350	8.288	8.431	37,611,739	8.3363	0.37%
2020-01-08	0	16.30	16.30	16.32	16.22	16.52	14,766,050	241,389,605	16.348	8.319	8.319	8.329	8.278	8.431	28,931,861	8.3434	-1.81%
2020-01-07	0	16.60	16.60	16.62	16.58	16.88	13,314,613	222,833,998	16.736	8.472	8.472	8.482	8.462	8.615	26,087,988	8.5416	0.24%
2020-01-06	0	16.56	16.56	16.58	16.52	16.78	15,976,162	266,133,349	16.658	8.452	8.452	8.462	8.431	8.564	31,302,895	8.5019	-0.36%
2020-01-03	0	16.62	16.60	16.62	16.52	16.84	22,229,960	371,515,938	16.712	8.482	8.472	8.482	8.431	8.595	43,556,274	8.5296	0.36%
2020-01-02	0	16.56	16.52	16.56	16.36	16.60	19,570,408	323,533,636	16.532	8.452	8.431	8.452	8.350	8.472	38,345,281	8.4374	1.72%
2019-12-31	0	16.28	16.28	16.32	16.26	16.58	9,556,200	157,124,106	16.442	8.309	8.309	8.329	8.299	8.462	18,723,941	8.3916	-1.69%
2019-12-30	0	16.56	16.54	16.56	16.32	16.58	22,226,591	366,417,922	16.486	8.452	8.442	8.452	8.329	8.462	43,549,673	8.4138	1.22%
2019-12-27	0	16.36	16.34	16.36	16.08	16.38	22,053,647	359,391,920	16.296	8.350	8.340	8.350	8.207	8.360	43,210,815	8.3172	1.87%
2019-12-24	0	16.06	16.06	16.08	15.90	16.12	5,806,906	93,240,739	16.057	8.197	8.197	8.207	8.115	8.227	11,377,762	8.1950	0.50%
2019-12-23	0	15.98	15.96	15.98	15.80	16.24	22,122,876	356,217,740	16.102	8.156	8.146	8.156	8.064	8.288	43,346,459	8.2179	0.63%
2019-12-20	0	15.88	15.86	15.88	15.68	15.96	18,468,140	293,166,254	15.874	8.105	8.095	8.105	8.003	8.146	36,185,552	8.1017	0.51%
2019-12-19	0	15.80	15.78	15.80	15.72	15.86	15,825,253	249,982,295	15.796	8.064	8.054	8.064	8.023	8.095	31,007,211	8.0621	0.38%
2019-12-18	0	15.74	15.72	15.74	15.60	15.84	13,379,126	210,235,593	15.714	8.033	8.023	8.033	7.962	8.084	26,214,392	8.0199	0.00%
2019-12-17	0	15.74	15.72	15.74	15.40	15.90	26,130,972	409,991,764	15.690	8.033	8.023	8.033	7.860	8.115	51,199,723	8.0077	1.81%
2019-12-16	0	15.46	15.46	15.48	15.40	15.70	17,019,413	264,978,768	15.569	7.890	7.890	7.901	7.860	8.013	33,346,989	7.9461	-0.26%
2019-12-13	0	15.50	15.50	15.52	15.40	15.70	17,091,491	264,917,382	15.500	7.911	7.911	7.921	7.860	8.013	33,488,215	7.9108	0.52%
2019-12-12	0	15.42	15.40	15.42	15.26	15.46	18,896,186	291,276,216	15.415	7.870	7.860	7.870	7.788	7.890	37,024,244	7.8672	0.78%
2019-12-11	0	15.30	15.30	15.32	15.10	15.40	13,243,157	202,631,590	15.301	7.809	7.809	7.819	7.707	7.860	25,947,981	7.8091	0.66%
2019-12-10	0	15.20	15.20	15.22	15.14	15.36	13,930,538	212,651,528	15.265	7.758	7.758	7.768	7.727	7.839	27,294,801	7.7909	-0.39%
2019-12-09	0	15.26	15.24	15.26	15.14	15.36	11,987,525	183,392,272	15.299	7.788	7.778	7.788	7.727	7.839	23,487,758	7.8080	1.06%
2019-12-06	0	15.10	15.08	15.10	15.02	15.24	11,546,849	174,542,359	15.116	7.707	7.696	7.707	7.666	7.778	22,624,320	7.7148	0.27%
2019-12-05	0	15.06	15.06	15.08	14.98	15.16	17,223,619	259,605,355	15.073	7.686	7.686	7.696	7.645	7.737	33,747,100	7.6927	-0.40%
2019-12-04	0	15.12	15.10	15.12	15.04	15.20	13,906,511	210,357,372	15.127	7.717	7.707	7.717	7.676	7.758	27,247,724	7.7202	-0.79%
2019-12-03	0	15.24	15.24	15.26	15.02	15.32	16,291,629	247,781,727	15.209	7.778	7.778	7.788	7.666	7.819	31,921,005	7.7623	-0.39%
2019-12-02	0	15.30	15.28	15.30	15.16	15.46	16,613,230	254,951,635	15.346	7.809	7.799	7.809	7.737	7.890	32,551,134	7.8323	0.92%
2019-11-29	0	15.16	15.16	15.18	15.12	15.40	15,848,372	241,104,714	15.213	7.737	7.737	7.747	7.717	7.860	31,052,509	7.7644	-1.94%
2019-11-28	0	15.46	15.46	15.48	15.20	15.66	7,873,100	121,776,727	15.467	7.890	7.890	7.901	7.758	7.992	15,426,159	7.8942	-0.77%
2019-11-27	0	15.58	15.54	15.58	15.44	15.62	9,198,594	142,896,058	15.535	7.952	7.931	7.952	7.880	7.972	18,023,266	7.9284	-0.13%
2019-11-26	0	15.60	15.60	15.64	15.60	15.86	29,518,831	462,936,069	15.683	7.962	7.962	7.982	7.962	8.095	57,837,724	8.0041	0.00%
2019-11-25	0	15.60	15.58	15.60	15.24	15.72	40,385,100	629,638,742	15.591	7.962	7.952	7.962	7.778	8.023	79,128,550	7.9572	3.31%
2019-11-22	0	15.10	15.08	15.10	15.00	15.26	20,873,813	314,982,319	15.090	7.707	7.696	7.707	7.656	7.788	40,899,108	7.7014	0.40%
2019-11-21	0	15.04	15.04	15.06	14.92	15.18	19,304,354	291,115,993	15.080	7.676	7.676	7.686	7.615	7.747	37,823,988	7.6966	-0.79%
2019-11-20	0	15.16	15.16	15.18	15.12	15.36	23,109,686	351,608,496	15.215	7.737	7.737	7.747	7.717	7.839	45,279,965	7.7652	-0.66%
2019-11-19	0	15.26	15.24	15.26	15.20	15.62	36,714,551	562,722,171	15.327	7.788	7.778	7.788	7.758	7.972	71,936,659	7.8225	-0.52%
2019-11-18	0	15.34	15.34	15.36	15.26	15.56	20,867,189	321,873,484	15.425	7.829	7.829	7.839	7.788	7.941	40,886,129	7.8724	1.05%
2019-11-15	0	15.18	15.18	15.20	15.14	15.40	16,919,311	257,267,758	15.206	7.747	7.747	7.758	7.727	7.860	33,150,854	7.7605	-0.39%
2019-11-14	0	15.24	15.24	15.26	15.22	15.48	17,781,726	271,921,269	15.292	7.778	7.778	7.788	7.768	7.901	34,840,627	7.8047	-1.04%
2019-11-13	0	15.40	15.40	15.42	15.28	15.62	14,842,506	228,588,183	15.401	7.860	7.860	7.870	7.799	7.972	29,081,666	7.8602	-1.53%
2019-11-12	0	15.64	15.64	15.66	15.56	15.96	11,253,244	176,080,879	15.647	7.982	7.982	7.992	7.941	8.146	22,049,045	7.9859	-0.89%
2019-11-11	0	15.78	15.76	15.78	15.66	16.06	21,433,861	339,178,045	15.824	8.054	8.043	8.054	7.992	8.197	41,996,438	8.0764	-2.23%
2019-11-08	0	16.14	16.12	16.14	15.84	16.18	15,360,445	246,497,886	16.048	8.237	8.227	8.237	8.084	8.258	30,096,489	8.1903	0.87%
2019-11-07	0	16.00	15.98	16.00	15.88	16.12	11,775,252	187,995,371	15.965	8.166	8.156	8.166	8.105	8.227	23,071,841	8.1483	-0.12%
2019-11-06	0	16.02	16.00	16.02	15.92	16.24	16,971,779	272,926,192	16.081	8.176	8.166	8.176	8.125	8.288	33,253,657	8.2074	-1.60%
2019-11-05	0	16.28	16.24	16.28	15.74	16.28	30,238,732	488,064,446	16.140	8.309	8.288	8.309	8.033	8.309	59,248,262	8.2376	3.17%
2019-11-04	0	15.78	15.78	15.82	15.70	16.00	16,150,933	255,319,526	15.808	8.054	8.054	8.074	8.013	8.166	31,645,332	8.0682	0.38%
2019-11-01	0	15.72	15.70	15.72	15.60	15.86	21,554,427	338,639,595	15.711	8.023	8.013	8.023	7.962	8.095	42,232,669	8.0184	-1.38%
2019-10-31	0	15.94	15.94	15.96	15.74	16.04	18,019,974	287,028,120	15.928	8.135	8.135	8.146	8.033	8.186	35,307,438	8.1294	0.00%
2019-10-30	0	15.94	15.90	15.94	15.80	16.02	13,443,654	214,008,188	15.919	8.135	8.115	8.135	8.064	8.176	26,340,825	8.1246	0.50%
2019-10-29	0	15.86	15.84	15.86	15.70	16.02	25,035,328	398,006,205	15.898	8.095	8.084	8.095	8.013	8.176	49,052,972	8.1138	1.02%
2019-10-28	0	15.70	15.68	15.70	15.60	15.78	15,024,833	235,966,744	15.705	8.013	8.003	8.013	7.962	8.054	29,438,908	8.0155	0.26%
2019-10-25	0	15.66	15.64	15.66	15.40	15.68	13,453,519	210,217,219	15.625	7.992	7.982	7.992	7.860	8.003	26,360,154	7.9748	1.03%
2019-10-24	0	15.50	15.50	15.52	15.20	15.64	21,760,034	336,387,184	15.459	7.911	7.911	7.921	7.758	7.982	42,635,525	7.8898	1.84%
2019-10-23	0	15.22	15.22	15.24	15.16	15.66	19,151,518	294,347,261	15.369	7.768	7.768	7.778	7.737	7.992	37,524,529	7.8441	-2.44%
2019-10-22	0	15.60	15.58	15.60	15.54	15.80	11,330,458	176,994,951	15.621	7.962	7.952	7.962	7.931	8.064	22,200,334	7.9726	-0.13%
2019-10-21	0	15.62	15.62	15.64	15.52	15.72	12,665,880	197,729,240	15.611	7.972	7.972	7.982	7.921	8.023	24,816,893	7.9675	-0.51%
2019-10-18	0	15.70	15.70	15.72	15.60	15.80	16,175,485	253,799,236	15.690	8.013	8.013	8.023	7.962	8.064	31,693,438	8.0079	-0.63%
2019-10-17	0	15.80	15.78	15.80	15.50	15.82	11,781,224	185,155,432	15.716	8.064	8.054	8.064	7.911	8.074	23,083,542	8.0211	1.41%
2019-10-16	0	15.58	15.58	15.60	15.50	16.06	21,932,271	343,151,639	15.646	7.952	7.952	7.962	7.911	8.197	42,972,997	7.9853	-2.75%
2019-10-15	0	16.02	16.00	16.02	15.92	16.06	16,871,605	269,887,807	15.997	8.176	8.166	8.176	8.125	8.197	33,057,381	8.1642	0.63%
2019-10-14	0	15.92	15.92	15.94	15.62	16.12	20,507,707	328,164,072	16.002	8.125	8.125	8.135	7.972	8.227	40,181,778	8.1670	0.63%
2019-10-11	0	15.82	15.82	15.84	15.64	15.86	25,674,404	405,334,855	15.788	8.074	8.074	8.084	7.982	8.095	50,305,146	8.0575	1.54%
2019-10-10	0	15.58	15.56	15.58	15.48	15.76	13,890,936	216,324,758	15.573	7.952	7.941	7.952	7.901	8.043	27,217,207	7.9481	-0.13%
2019-10-09	0	15.60	15.60	15.62	15.48	15.78	11,430,097	178,575,764	15.623	7.962	7.962	7.972	7.901	8.054	22,395,562	7.9737	-1.02%
2019-10-08	0	15.76	15.72	15.76	15.64	15.90	15,550,776	245,537,891	15.789	8.043	8.023	8.043	7.982	8.115	30,469,414	8.0585	0.00%
2019-10-04	0	15.76	15.76	15.80	15.58	15.92	8,015,274	126,094,380	15.732	8.043	8.043	8.064	7.952	8.125	15,704,728	8.0291	-0.63%
2019-10-03	0	15.86	15.86	15.88	15.52	15.90	7,715,309	121,688,858	15.772	8.095	8.095	8.105	7.921	8.115	15,116,991	8.0498	1.15%
2019-10-02	0	15.68	15.68	15.70	15.52	15.90	6,349,990	99,974,007	15.744	8.003	8.003	8.013	7.921	8.115	12,441,854	8.0353	-0.38%
2019-09-30	0	15.74	15.72	15.74	15.50	15.90	6,840,937	108,044,671	15.794	8.033	8.023	8.033	7.911	8.115	13,403,791	8.0608	0.25%
2019-09-27	0	15.70	15.70	15.74	15.60	15.86	9,750,127	153,709,804	15.765	8.013	8.013	8.033	7.962	8.095	19,103,912	8.0460	-1.26%
2019-09-26	0	15.90	15.88	15.90	15.80	16.18	15,462,940	246,033,472	15.911	8.115	8.105	8.115	8.064	8.258	30,297,313	8.1206	-0.25%
2019-09-25	0	15.94	15.94	15.96	15.80	16.16	19,832,396	316,241,379	15.946	8.135	8.135	8.146	8.064	8.248	38,858,607	8.1383	-1.60%
2019-09-24	0	16.20	16.20	16.22	16.06	16.38	19,061,888	309,400,844	16.231	8.268	8.268	8.278	8.197	8.360	37,348,912	8.2841	-0.12%
2019-09-23	0	16.22	16.22	16.24	16.10	16.48	13,187,690	214,402,850	16.258	8.278	8.278	8.288	8.217	8.411	25,839,302	8.2975	-0.12%
2019-09-20	0	16.24	16.24	16.26	16.12	16.38	16,656,469	270,649,483	16.249	8.288	8.288	8.299	8.227	8.360	32,635,854	8.2930	0.00%
2019-09-19	0	16.24	16.22	16.24	16.20	16.56	23,025,753	375,059,990	16.289	8.288	8.278	8.288	8.268	8.452	45,115,511	8.3133	-0.98%
2019-09-18	0	16.40	16.38	16.40	16.40	16.92	21,313,048	352,977,311	16.562	8.370	8.360	8.370	8.370	8.636	41,759,723	8.4526	-2.73%
2019-09-17	0	16.86	16.84	16.86	16.76	17.18	28,059,978	475,172,645	16.934	8.605	8.595	8.605	8.554	8.768	54,979,321	8.6428	0.96%
2019-09-16	0	16.70	16.68	16.70	16.40	16.76	20,783,148	345,612,723	16.629	8.523	8.513	8.523	8.370	8.554	40,721,463	8.4872	0.24%
2019-09-13	0	16.66	16.64	16.66	16.46	16.74	7,621,138	126,931,265	16.655	8.503	8.493	8.503	8.401	8.544	14,932,477	8.5003	0.60%
2019-09-12	0	16.56	16.54	16.56	16.52	17.06	15,141,137	252,430,203	16.672	8.452	8.442	8.452	8.431	8.707	29,666,788	8.5088	-2.59%
2019-09-11	0	17.00	16.98	17.00	16.40	17.02	27,800,528	467,231,851	16.807	8.676	8.666	8.676	8.370	8.687	54,470,967	8.5776	3.91%
2019-09-10	0	16.36	16.36	16.38	16.30	16.60	12,552,987	206,053,053	16.415	8.350	8.350	8.360	8.319	8.472	24,595,696	8.3776	-0.49%
2019-09-09	0	16.44	16.44	16.46	16.20	16.48	9,521,019	156,321,668	16.419	8.391	8.391	8.401	8.268	8.411	18,655,009	8.3796	0.74%
2019-09-06	0	16.32	16.32	16.34	16.14	16.46	13,358,439	218,334,645	16.344	8.329	8.329	8.340	8.237	8.401	26,173,859	8.3417	1.49%
2019-09-05	0	16.08	16.06	16.08	16.00	16.48	15,174,520	245,786,990	16.197	8.207	8.197	8.207	8.166	8.411	29,732,197	8.2667	-0.86%
2019-09-04	0	16.22	16.22	16.26	15.80	16.34	21,851,303	353,153,693	16.162	8.278	8.278	8.299	8.064	8.340	42,814,353	8.2485	2.14%
2019-09-03	0	15.88	15.84	15.88	15.62	15.94	10,408,938	165,197,637	15.871	8.105	8.084	8.105	7.972	8.135	20,394,754	8.1000	0.00%
2019-09-02	0	15.88	15.86	15.88	15.38	15.94	22,905,703	360,177,110	15.724	8.105	8.095	8.105	7.850	8.135	44,880,291	8.0253	3.66%
2019-08-30	0	15.32	15.30	15.32	15.24	15.60	15,842,622	243,936,780	15.398	7.819	7.809	7.819	7.778	7.962	31,041,243	7.8585	0.00%
2019-08-29	0	15.32	15.30	15.32	15.12	15.38	9,390,512	143,139,408	15.243	7.819	7.809	7.819	7.717	7.850	18,399,301	7.7796	0.26%
2019-08-28	0	15.28	15.28	15.30	15.16	15.48	11,332,980	173,641,027	15.322	7.799	7.799	7.809	7.737	7.901	22,205,275	7.8198	0.92%
2019-08-27	0	15.14	15.14	15.16	15.10	15.30	19,326,874	293,378,931	15.180	7.727	7.727	7.737	7.707	7.809	37,868,112	7.7474	0.13%
2019-08-26	0	15.12	15.12	15.14	14.96	15.24	19,398,363	292,910,819	15.100	7.717	7.717	7.727	7.635	7.778	38,008,184	7.7065	-2.45%
2019-08-23	0	15.50	15.50	15.52	15.40	15.64	8,532,787	132,478,698	15.526	7.911	7.911	7.921	7.860	7.982	16,718,717	7.9240	0.65%
2019-08-22	0	15.40	15.40	15.42	15.38	15.72	16,530,602	256,437,195	15.513	7.860	7.860	7.870	7.850	8.023	32,389,237	7.9174	-1.41%
2019-08-21	0	15.62	15.62	15.66	15.50	15.78	7,606,360	119,075,660	15.655	7.972	7.972	7.992	7.911	8.054	14,903,522	7.9898	0.39%
2019-08-20	0	15.56	15.56	15.58	15.34	15.72	13,334,314	207,658,136	15.573	7.941	7.941	7.952	7.829	8.023	26,126,589	7.9482	0.13%
2019-08-19	0	15.54	15.54	15.56	15.48	15.94	19,078,295	297,752,286	15.607	7.931	7.931	7.941	7.901	8.135	37,381,059	7.9653	-1.40%
2019-08-16	0	15.76	15.74	15.76	15.28	15.84	28,546,199	447,107,562	15.663	8.043	8.033	8.043	7.799	8.084	55,931,998	7.9938	3.14%
2019-08-15	0	15.28	15.26	15.28	14.82	15.36	19,598,883	298,199,221	15.215	7.799	7.788	7.799	7.564	7.839	38,401,073	7.7654	2.00%
2019-08-14	0	14.98	14.96	14.98	14.90	15.26	11,863,813	178,818,657	15.073	7.645	7.635	7.645	7.605	7.788	23,245,363	7.6927	0.54%
2019-08-13	0	14.90	14.90	14.92	14.84	15.10	9,563,333	142,701,100	14.922	7.605	7.605	7.615	7.574	7.707	18,737,917	7.6156	-1.32%
2019-08-12	0	15.10	15.10	15.14	14.96	15.28	10,302,844	156,293,520	15.170	7.707	7.707	7.727	7.635	7.799	20,186,878	7.7423	2.17%
2019-08-09	0	14.78	14.78	14.80	14.78	15.10	11,210,921	166,821,522	14.880	7.543	7.543	7.554	7.543	7.707	21,966,119	7.5945	-1.73%
2019-08-08	0	15.04	15.04	15.06	14.92	15.26	14,387,263	217,167,828	15.094	7.676	7.676	7.686	7.615	7.788	28,189,685	7.7038	0.27%
2019-08-07	0	15.00	15.00	15.02	14.66	15.04	9,918,962	148,369,615	14.958	7.656	7.656	7.666	7.482	7.676	19,434,719	7.6343	0.00%
2019-08-06	0	15.00	15.00	15.02	14.76	15.06	23,331,174	347,742,065	14.905	7.656	7.656	7.666	7.533	7.686	45,713,938	7.6069	-0.53%
2019-08-05	0	15.08	15.06	15.08	14.94	15.18	20,372,808	306,619,772	15.050	7.696	7.686	7.696	7.625	7.747	39,917,463	7.6813	-1.05%
2019-08-02	0	15.24	15.24	15.26	15.16	15.38	19,222,320	292,457,882	15.214	7.778	7.778	7.788	7.737	7.850	37,663,255	7.7651	-1.68%
2019-08-01	0	15.50	15.50	15.52	15.40	15.70	11,598,068	180,390,729	15.554	7.911	7.911	7.921	7.860	8.013	22,724,676	7.9381	-0.64%
2019-07-31	0	15.60	15.56	15.60	15.46	15.68	13,360,890	207,645,002	15.541	7.962	7.941	7.962	7.890	8.003	26,178,661	7.9318	-0.89%
2019-07-30	0	15.74	15.74	15.76	15.60	15.84	9,347,750	147,056,817	15.732	8.033	8.033	8.043	7.962	8.084	18,315,515	8.0291	0.25%
2019-07-29	0	15.70	15.68	15.70	15.62	15.88	8,871,074	139,237,622	15.696	8.013	8.003	8.013	7.972	8.105	17,381,540	8.0107	-1.13%
2019-07-26	0	15.88	15.86	15.88	15.76	16.04	13,260,855	210,103,195	15.844	8.105	8.095	8.105	8.043	8.186	25,982,658	8.0863	-1.12%
2019-07-25	0	16.06	16.06	16.08	16.04	16.16	7,075,791	113,791,407	16.082	8.197	8.197	8.207	8.186	8.248	13,863,952	8.2077	-0.12%
2019-07-24	0	16.08	16.08	16.10	16.08	16.44	14,016,363	226,132,859	16.133	8.207	8.207	8.217	8.207	8.391	27,462,962	8.2341	-0.25%
2019-07-23	0	16.12	16.12	16.14	16.10	16.26	6,298,581	101,819,755	16.166	8.227	8.227	8.237	8.217	8.299	12,341,125	8.2504	0.12%
2019-07-22	0	16.10	16.10	16.12	16.06	16.44	16,028,045	258,796,767	16.146	8.217	8.217	8.227	8.197	8.391	31,404,552	8.2407	-1.59%
2019-07-19	0	16.36	16.36	16.38	16.20	16.46	8,815,391	144,283,536	16.367	8.350	8.350	8.360	8.268	8.401	17,272,437	8.3534	1.61%
2019-07-18	0	16.10	16.10	16.12	16.10	16.30	7,528,877	121,707,809	16.165	8.217	8.217	8.227	8.217	8.319	14,751,706	8.2504	-0.86%
2019-07-17	0	16.24	16.22	16.24	16.12	16.36	6,962,271	112,921,991	16.219	8.288	8.278	8.288	8.227	8.350	13,641,526	8.2778	-0.12%
2019-07-16	0	16.26	16.26	16.28	16.08	16.36	8,744,819	141,914,473	16.228	8.299	8.299	8.309	8.207	8.350	17,134,162	8.2825	0.25%
2019-07-15	0	16.22	16.20	16.22	16.00	16.34	10,427,536	168,802,318	16.188	8.278	8.268	8.278	8.166	8.340	20,431,194	8.2620	0.00%
2019-07-12	0	16.22	16.22	16.24	16.12	16.36	11,383,387	185,432,823	16.290	8.278	8.278	8.288	8.227	8.350	22,304,040	8.3139	-0.49%
2019-07-11	0	16.30	16.30	16.32	16.18	16.56	8,830,387	144,832,331	16.402	8.319	8.319	8.329	8.258	8.452	17,301,820	8.3709	0.87%
2019-07-10	0	16.16	16.16	16.18	16.10	16.36	10,323,286	166,898,643	16.167	8.248	8.248	8.258	8.217	8.350	20,226,931	8.2513	0.25%
2019-07-09	0	16.12	16.12	16.14	16.02	16.34	10,731,117	173,025,950	16.124	8.227	8.227	8.237	8.176	8.340	21,026,015	8.2291	-0.37%
2019-07-08	0	16.18	16.18	16.22	16.10	16.40	10,367,678	168,029,079	16.207	8.258	8.258	8.278	8.217	8.370	20,313,911	8.2716	-1.82%
2019-07-05	0	16.48	16.46	16.48	16.40	16.60	7,672,708	126,359,602	16.469	8.411	8.401	8.411	8.370	8.472	15,033,521	8.4052	-0.36%
2019-07-04	0	16.54	16.54	16.58	16.52	16.78	7,312,076	121,555,327	16.624	8.442	8.442	8.462	8.431	8.564	14,326,917	8.4844	-1.19%
2019-07-03	0	16.74	16.70	16.74	16.46	16.74	15,199,321	253,146,741	16.655	8.544	8.523	8.544	8.401	8.544	29,780,791	8.5003	1.33%
2019-07-02	0	16.52	16.52	16.54	16.42	16.66	21,950,532	363,038,624	16.539	8.431	8.431	8.442	8.380	8.503	43,008,777	8.4410	0.98%
2019-06-28	0	16.36	16.36	16.38	16.32	16.60	12,487,135	205,533,205	16.460	8.350	8.350	8.360	8.329	8.472	24,466,669	8.4005	-0.73%
2019-06-27	0	16.48	16.46	16.48	16.30	16.64	24,658,741	406,485,251	16.484	8.411	8.401	8.411	8.319	8.493	48,315,107	8.4132	0.55%
2019-06-26	0	17.42	17.40	17.42	17.10	17.48	18,815,848	326,884,685	17.373	8.365	8.355	8.365	8.211	8.394	39,184,034	8.3423	1.52%
2019-06-25	0	17.16	17.14	17.16	17.10	17.40	39,919,430	687,968,465	17.234	8.240	8.230	8.240	8.211	8.355	83,132,277	8.2756	-0.92%
2019-06-24	0	17.32	17.30	17.32	16.96	17.36	23,406,861	402,961,480	17.216	8.317	8.307	8.317	8.144	8.336	48,744,826	8.2668	1.76%
2019-06-21	0	17.02	17.02	17.04	16.96	17.16	16,349,252	278,492,437	17.034	8.173	8.173	8.182	8.144	8.240	34,047,344	8.1796	0.47%
2019-06-20	0	16.94	16.92	16.94	16.78	17.02	27,183,592	457,893,270	16.844	8.134	8.125	8.134	8.058	8.173	56,609,874	8.0886	0.47%
2019-06-19	0	16.86	16.86	16.88	16.72	17.36	22,997,639	390,368,090	16.974	8.096	8.096	8.106	8.029	8.336	47,892,620	8.1509	-0.47%
2019-06-18	0	16.94	16.92	16.94	16.32	17.04	27,174,639	456,716,257	16.807	8.134	8.125	8.134	7.837	8.182	56,591,230	8.0704	3.67%
2019-06-17	0	16.34	16.34	16.36	16.18	16.46	37,602,436	613,210,415	16.308	7.846	7.846	7.856	7.770	7.904	78,307,134	7.8308	0.86%
2019-06-14	0	16.20	16.20	16.22	16.04	16.30	25,024,021	406,011,165	16.225	7.779	7.779	7.789	7.702	7.827	52,112,564	7.7910	0.00%
2019-06-13	0	16.20	16.18	16.20	16.06	16.26	16,913,284	273,578,936	16.175	7.779	7.770	7.779	7.712	7.808	35,221,941	7.7673	-0.37%
2019-06-12	0	16.26	16.26	16.28	16.22	16.42	15,742,281	257,066,170	16.330	7.808	7.808	7.818	7.789	7.885	32,783,326	7.8414	-1.09%
2019-06-11	0	16.44	16.44	16.48	16.32	16.66	16,650,098	275,194,324	16.528	7.894	7.894	7.914	7.837	8.000	34,673,856	7.9367	0.74%
2019-06-10	0	16.32	16.30	16.32	15.98	16.44	31,220,473	508,625,396	16.291	7.837	7.827	7.837	7.673	7.894	65,016,685	7.8230	1.49%
2019-06-06	0	16.08	16.06	16.08	15.84	16.12	13,285,980	212,867,020	16.022	7.721	7.712	7.721	7.606	7.741	27,668,075	7.6936	-0.50%
2019-06-05	0	16.16	16.14	16.16	16.08	16.26	7,495,137	121,206,659	16.171	7.760	7.750	7.760	7.721	7.808	15,608,635	7.7654	0.00%
2019-06-04	0	16.16	16.16	16.18	16.04	16.24	7,677,234	123,898,983	16.138	7.760	7.760	7.770	7.702	7.798	15,987,852	7.7496	0.25%
2019-06-03	0	16.12	16.10	16.12	16.02	16.22	11,713,210	188,612,098	16.103	7.741	7.731	7.741	7.693	7.789	24,392,779	7.7323	0.12%
2019-05-31	0	16.10	16.08	16.10	16.00	16.32	12,337,563	198,734,086	16.108	7.731	7.721	7.731	7.683	7.837	25,692,995	7.7350	-1.11%
2019-05-30	0	16.28	16.28	16.30	16.14	16.38	10,683,100	173,532,556	16.244	7.818	7.818	7.827	7.750	7.866	22,247,573	7.8001	0.25%
2019-05-29	0	16.24	16.24	16.26	16.10	16.32	10,143,246	164,548,329	16.222	7.798	7.798	7.808	7.731	7.837	21,123,326	7.7899	0.12%
2019-05-28	0	16.22	16.22	16.28	16.08	16.34	22,786,330	369,694,999	16.224	7.789	7.789	7.818	7.721	7.846	47,452,569	7.7908	0.12%
2019-05-27	0	16.20	16.20	16.22	16.12	16.36	14,341,371	232,630,189	16.221	7.779	7.779	7.789	7.741	7.856	29,865,928	7.7891	-0.86%
2019-05-24	0	16.34	16.32	16.34	16.18	16.42	14,048,280	229,130,485	16.310	7.846	7.837	7.846	7.770	7.885	29,255,566	7.8320	0.99%
2019-05-23	0	16.18	16.18	16.20	16.12	16.34	16,873,082	273,323,729	16.199	7.770	7.770	7.779	7.741	7.846	35,138,221	7.7785	-0.98%
2019-05-22	0	16.34	16.34	16.36	16.30	16.62	10,367,173	169,995,473	16.397	7.846	7.846	7.856	7.827	7.981	21,589,655	7.8739	-1.09%
2019-05-21	0	16.52	16.50	16.52	16.40	16.64	9,896,800	163,392,068	16.510	7.933	7.923	7.933	7.875	7.990	20,610,102	7.9278	0.24%
2019-05-20	0	16.48	16.46	16.48	16.30	16.60	10,448,685	171,499,763	16.414	7.914	7.904	7.914	7.827	7.971	21,759,403	7.8816	0.00%
2019-05-17	0	16.48	16.46	16.48	16.26	16.74	17,791,844	292,669,134	16.450	7.914	7.904	7.914	7.808	8.038	37,051,544	7.8990	-1.32%
2019-05-16	0	16.70	16.70	16.72	16.58	16.78	10,056,783	167,910,504	16.696	8.019	8.019	8.029	7.962	8.058	20,943,267	8.0174	0.36%
2019-05-15	0	16.64	16.64	16.66	16.60	16.80	13,942,480	232,592,694	16.682	7.990	7.990	8.000	7.971	8.067	29,035,237	8.0107	-0.72%
2019-05-14	0	16.76	16.76	16.78	16.54	17.02	17,446,849	291,609,394	16.714	8.048	8.048	8.058	7.942	8.173	36,333,091	8.0260	-0.83%
2019-05-10	0	16.90	16.90	16.94	16.82	17.22	18,017,008	305,797,196	16.973	8.115	8.115	8.134	8.077	8.269	37,520,448	8.1501	-0.94%
2019-05-09	0	17.06	17.04	17.06	16.90	17.22	22,831,342	389,005,976	17.038	8.192	8.182	8.192	8.115	8.269	47,546,307	8.1816	-0.23%
2019-05-08	0	17.10	17.10	17.14	17.08	17.30	14,798,202	253,923,316	17.159	8.211	8.211	8.230	8.202	8.307	30,817,280	8.2396	-2.40%
2019-05-07	0	17.52	17.48	17.52	17.22	17.56	15,089,582	262,808,474	17.417	8.413	8.394	8.413	8.269	8.432	31,424,079	8.3633	1.74%
2019-05-06	0	17.22	17.20	17.22	17.00	17.48	32,447,482	557,221,267	17.173	8.269	8.259	8.269	8.163	8.394	67,571,934	8.2463	-2.16%
2019-05-03	0	17.60	17.58	17.60	17.22	17.62	12,618,166	219,581,538	17.402	8.451	8.442	8.451	8.269	8.461	26,277,351	8.3563	0.57%
2019-05-02	0	17.50	17.48	17.50	17.20	17.68	16,179,221	282,007,526	17.430	8.403	8.394	8.403	8.259	8.490	33,693,254	8.3699	0.92%
2019-04-30	0	17.34	17.32	17.34	17.24	17.56	21,635,975	375,626,596	17.361	8.327	8.317	8.327	8.279	8.432	45,056,953	8.3367	-1.59%
2019-04-29	0	17.62	17.60	17.62	17.40	17.66	15,272,321	268,086,832	17.554	8.461	8.451	8.461	8.355	8.480	31,804,633	8.4292	0.34%
2019-04-26	0	17.56	17.54	17.56	17.44	17.70	12,150,734	213,257,933	17.551	8.432	8.423	8.432	8.375	8.499	25,303,923	8.4279	0.00%
2019-04-25	0	17.56	17.54	17.56	17.46	17.68	14,911,490	261,770,282	17.555	8.432	8.423	8.432	8.384	8.490	31,053,202	8.4297	-0.23%
2019-04-24	0	17.60	17.60	17.64	17.50	17.70	14,851,096	261,232,880	17.590	8.451	8.451	8.471	8.403	8.499	30,927,431	8.4466	-0.45%
2019-04-23	0	17.68	17.66	17.68	17.56	17.90	16,650,597	294,131,172	17.665	8.490	8.480	8.490	8.432	8.595	34,674,895	8.4825	-0.56%
2019-04-18	0	17.78	17.76	17.78	17.70	18.00	12,935,852	230,663,591	17.831	8.538	8.528	8.538	8.499	8.643	26,938,933	8.5625	-1.55%
2019-04-17	0	18.06	18.04	18.06	17.84	18.08	9,791,776	176,279,854	18.003	8.672	8.663	8.672	8.567	8.682	20,391,389	8.6448	0.22%
2019-04-16	0	18.02	17.98	18.02	17.72	18.06	12,535,311	224,294,970	17.893	8.653	8.634	8.653	8.509	8.672	26,104,805	8.5921	1.24%
2019-04-15	0	17.80	17.78	17.80	17.74	18.08	15,564,541	278,807,594	17.913	8.547	8.538	8.547	8.519	8.682	32,413,182	8.6017	-0.56%
2019-04-12	0	17.90	17.88	17.90	17.76	17.96	10,706,593	190,952,360	17.835	8.595	8.586	8.595	8.528	8.624	22,296,497	8.5642	0.56%
2019-04-11	0	17.80	17.80	17.82	17.80	18.08	15,421,352	276,236,210	17.913	8.547	8.547	8.557	8.547	8.682	32,114,990	8.6015	-1.55%
2019-04-10	0	18.08	18.06	18.08	17.92	18.12	21,597,314	389,814,252	18.049	8.682	8.672	8.682	8.605	8.701	44,976,441	8.6671	-0.88%
2019-04-09	0	18.24	18.22	18.24	18.00	18.26	20,829,158	377,954,677	18.145	8.759	8.749	8.759	8.643	8.768	43,376,755	8.7133	0.55%
2019-04-08	0	18.14	18.12	18.14	18.00	18.26	25,044,445	453,581,416	18.111	8.711	8.701	8.711	8.643	8.768	52,155,097	8.6968	0.44%
2019-04-04	0	18.06	18.04	18.06	17.92	18.18	28,001,720	505,455,756	18.051	8.672	8.663	8.672	8.605	8.730	58,313,627	8.6679	-0.44%
2019-04-03	0	18.14	18.12	18.14	17.74	18.16	19,116,049	345,444,448	18.071	8.711	8.701	8.711	8.519	8.720	39,809,203	8.6775	1.45%
2019-04-02	0	17.88	17.88	17.90	17.74	18.18	27,302,374	488,364,147	17.887	8.586	8.586	8.595	8.519	8.730	56,857,238	8.5893	-1.00%
2019-04-01	0	18.06	18.06	18.08	17.96	18.30	29,785,842	539,654,132	18.118	8.672	8.672	8.682	8.624	8.788	62,029,064	8.7000	0.89%
2019-03-29	0	17.90	17.88	17.90	17.60	17.96	30,938,208	550,558,788	17.795	8.595	8.586	8.595	8.451	8.624	64,428,868	8.5452	1.02%
2019-03-28	0	17.72	17.70	17.72	17.46	17.72	23,666,793	416,864,083	17.614	8.509	8.499	8.509	8.384	8.509	49,286,135	8.4580	0.11%
2019-03-27	0	17.70	17.70	17.74	17.70	18.08	34,017,065	605,693,424	17.806	8.499	8.499	8.519	8.499	8.682	70,840,593	8.5501	-1.45%
2019-03-26	0	17.96	17.96	17.98	17.90	18.54	24,368,161	441,475,641	18.117	8.624	8.624	8.634	8.595	8.903	50,746,735	8.6996	-1.86%
2019-03-25	0	18.30	18.30	18.34	18.24	19.06	36,326,866	672,942,113	18.525	8.788	8.788	8.807	8.759	9.152	75,650,757	8.8954	-6.92%
2019-03-22	0	19.66	19.60	19.66	19.36	19.66	14,789,477	289,058,527	19.545	9.441	9.412	9.441	9.297	9.441	30,799,110	9.3853	1.24%
2019-03-21	0	19.42	19.42	19.44	19.32	19.62	9,243,196	180,276,083	19.504	9.325	9.325	9.335	9.277	9.421	19,248,971	9.3655	-0.31%
2019-03-20	0	19.48	19.48	19.50	19.26	19.60	8,361,066	162,692,382	19.458	9.354	9.354	9.364	9.248	9.412	17,411,933	9.3437	-0.10%
2019-03-19	0	19.50	19.50	19.52	19.34	19.60	7,056,151	137,397,674	19.472	9.364	9.364	9.373	9.287	9.412	14,694,446	9.3503	-0.20%
2019-03-18	0	19.54	19.52	19.54	19.14	19.60	13,355,718	259,590,754	19.437	9.383	9.373	9.383	9.191	9.412	27,813,304	9.3333	2.09%
2019-03-15	0	19.14	19.12	19.14	18.90	19.36	12,972,919	248,665,142	19.168	9.191	9.181	9.191	9.076	9.297	27,016,125	9.2043	0.31%
2019-03-14	0	19.08	19.06	19.08	18.70	19.10	12,252,041	232,091,056	18.943	9.162	9.152	9.162	8.980	9.172	25,514,895	9.0963	1.38%
2019-03-13	0	18.82	18.80	18.82	18.64	18.92	8,400,511	157,870,468	18.793	9.037	9.028	9.037	8.951	9.085	17,494,078	9.0242	-0.32%
2019-03-12	0	18.88	18.86	18.88	18.78	19.02	10,886,811	205,577,785	18.883	9.066	9.056	9.066	9.018	9.133	22,671,801	9.0676	0.75%
2019-03-11	0	18.74	18.72	18.76	18.52	18.88	14,157,979	265,439,379	18.748	8.999	8.989	9.008	8.893	9.066	29,484,014	9.0028	1.08%
2019-03-08	0	18.54	18.54	18.56	18.52	19.10	32,836,221	612,899,977	18.665	8.903	8.903	8.912	8.893	9.172	68,381,483	8.9630	-3.94%
2019-03-07	0	19.30	19.28	19.30	19.24	19.54	10,649,718	206,302,245	19.372	9.268	9.258	9.268	9.239	9.383	22,178,055	9.3021	-1.13%
2019-03-06	0	19.52	19.50	19.52	19.30	19.62	18,044,695	351,768,962	19.494	9.373	9.364	9.373	9.268	9.421	37,578,106	9.3610	-0.31%
2019-03-05	0	19.58	19.56	19.58	19.22	19.80	21,228,906	415,928,771	19.593	9.402	9.393	9.402	9.229	9.508	44,209,231	9.4082	0.20%
2019-03-04	0	19.54	19.54	19.58	19.36	19.92	32,328,210	634,723,577	19.634	9.383	9.383	9.402	9.297	9.565	67,323,550	9.4280	0.51%
2019-03-01	0	19.44	19.44	19.48	19.36	19.72	16,492,742	322,742,970	19.569	9.335	9.335	9.354	9.297	9.469	34,346,162	9.3968	0.41%
2019-02-28	0	19.36	19.36	19.38	19.30	19.64	15,150,418	294,808,528	19.459	9.297	9.297	9.306	9.268	9.431	31,550,770	9.3439	-1.43%
2019-02-27	0	19.64	19.64	19.68	19.56	20.15	14,035,744	277,545,384	19.774	9.431	9.431	9.450	9.393	9.676	29,229,460	9.4954	-1.21%
2019-02-26	0	19.88	19.86	19.88	19.56	20.40	29,148,438	582,492,574	19.984	9.546	9.537	9.546	9.393	9.796	60,701,669	9.5960	0.91%
2019-02-25	0	19.70	19.70	19.74	19.42	19.92	26,149,003	514,067,800	19.659	9.460	9.460	9.479	9.325	9.565	54,455,341	9.4402	0.72%
2019-02-22	0	19.56	19.54	19.56	19.32	19.86	17,387,792	338,221,640	19.452	9.393	9.383	9.393	9.277	9.537	36,210,105	9.3405	-0.31%
2019-02-21	0	19.62	19.62	19.64	19.18	19.98	27,942,430	548,265,233	19.621	9.421	9.421	9.431	9.210	9.594	58,190,156	9.4220	2.19%
2019-02-20	0	19.20	19.20	19.24	19.10	19.78	23,635,360	457,145,021	19.342	9.220	9.220	9.239	9.172	9.498	49,220,675	9.2877	-1.34%
2019-02-19	0	19.46	19.44	19.46	19.32	19.72	9,915,179	193,656,224	19.531	9.345	9.335	9.345	9.277	9.469	20,648,376	9.3788	0.10%
2019-02-18	0	19.44	19.42	19.44	19.20	19.62	13,736,391	267,399,194	19.466	9.335	9.325	9.335	9.220	9.421	28,606,056	9.3476	1.78%
2019-02-15	0	19.10	19.08	19.10	19.06	19.50	11,984,373	229,828,111	19.177	9.172	9.162	9.172	9.152	9.364	24,957,476	9.2088	-2.15%
2019-02-14	0	19.52	19.50	19.52	19.34	19.74	17,973,806	350,589,351	19.506	9.373	9.364	9.373	9.287	9.479	37,430,480	9.3664	0.21%
2019-02-13	0	19.48	19.48	19.50	19.20	19.68	24,317,682	474,931,785	19.530	9.354	9.354	9.364	9.220	9.450	50,641,612	9.3783	-0.10%
2019-02-12	0	19.50	19.50	19.52	19.22	19.70	13,750,628	267,943,174	19.486	9.364	9.364	9.373	9.229	9.460	28,635,705	9.3570	-0.51%
2019-02-11	0	19.60	19.58	19.60	19.06	19.60	10,617,630	206,320,558	19.432	9.412	9.402	9.412	9.152	9.412	22,111,232	9.3310	1.55%
2019-02-08	0	19.30	19.30	19.32	18.98	19.40	17,688,328	339,525,785	19.195	9.268	9.268	9.277	9.114	9.316	36,835,972	9.2172	-2.03%
2019-02-04	0	19.70	19.68	19.70	19.50	19.80	7,435,556	146,282,409	19.673	9.460	9.450	9.460	9.364	9.508	15,484,557	9.4470	0.31%
2019-02-01	0	19.64	19.64	19.66	19.54	19.88	14,920,641	294,066,731	19.709	9.431	9.431	9.441	9.383	9.546	31,072,259	9.4640	-0.81%
2019-01-31	0	19.80	19.78	19.80	19.48	19.96	25,353,030	500,120,628	19.726	9.508	9.498	9.508	9.354	9.585	52,797,726	9.4724	-0.30%
2019-01-30	0	19.86	19.82	19.86	19.70	20.10	15,509,643	307,823,951	19.847	9.537	9.517	9.537	9.460	9.652	32,298,857	9.5305	-0.70%
2019-01-29	0	20.00	19.96	20.00	19.68	20.05	16,695,107	332,377,508	19.909	9.604	9.585	9.604	9.450	9.628	34,767,587	9.5600	1.11%
2019-01-28	0	19.78	19.78	19.80	19.60	20.15	14,619,649	290,386,652	19.863	9.498	9.498	9.508	9.412	9.676	30,445,443	9.5379	0.51%
2019-01-25	0	19.68	19.66	19.68	19.34	19.70	19,209,636	376,329,377	19.591	9.450	9.441	9.450	9.287	9.460	40,004,098	9.4073	1.65%
2019-01-24	0	19.36	19.36	19.38	19.00	19.40	14,491,079	279,318,882	19.275	9.297	9.297	9.306	9.124	9.316	30,177,695	9.2558	0.41%
2019-01-23	0	19.28	19.26	19.28	19.04	19.50	18,170,232	349,594,982	19.240	9.258	9.248	9.258	9.143	9.364	37,839,537	9.2389	1.90%
2019-01-22	0	18.92	18.92	18.94	18.82	19.50	20,929,417	398,084,727	19.020	9.085	9.085	9.095	9.037	9.364	43,585,545	9.1334	-2.87%
2019-01-21	0	19.48	19.46	19.48	18.66	19.56	30,805,121	594,061,831	19.285	9.354	9.345	9.354	8.960	9.393	64,151,714	9.2603	4.39%
2019-01-18	0	18.66	18.64	18.66	18.44	18.84	18,450,173	343,932,110	18.641	8.960	8.951	8.960	8.855	9.047	38,422,515	8.9513	1.41%
2019-01-17	0	18.40	18.38	18.40	18.16	18.52	12,614,895	230,919,894	18.305	8.836	8.826	8.836	8.720	8.893	26,270,539	8.7901	-1.08%
2019-01-16	0	18.60	18.60	18.62	18.20	18.64	9,738,529	180,096,138	18.493	8.932	8.932	8.941	8.739	8.951	20,280,502	8.8803	-0.53%
2019-01-15	0	18.70	18.68	18.70	18.36	18.74	14,413,642	268,262,884	18.612	8.980	8.970	8.980	8.816	8.999	30,016,433	8.9372	2.07%
2019-01-14	0	18.32	18.32	18.34	18.22	18.76	18,669,167	345,394,469	18.501	8.797	8.797	8.807	8.749	9.008	38,878,570	8.8839	-1.29%
2019-01-11	0	18.56	18.52	18.56	17.98	18.56	22,048,774	404,863,307	18.362	8.912	8.893	8.912	8.634	8.912	45,916,607	8.8174	3.23%
2019-01-10	0	17.98	17.98	18.00	17.72	18.08	12,536,269	225,148,889	17.960	8.634	8.634	8.643	8.509	8.682	26,106,800	8.6241	-0.11%
2019-01-09	0	18.00	17.96	18.00	17.70	18.18	18,723,014	336,924,400	17.995	8.643	8.624	8.643	8.499	8.730	38,990,707	8.6411	2.04%
2019-01-08	0	17.64	17.62	17.64	17.50	17.84	10,024,673	176,823,384	17.639	8.471	8.461	8.471	8.403	8.567	20,876,398	8.4700	0.57%
2019-01-07	0	17.54	17.52	17.54	17.18	17.80	16,467,209	287,423,466	17.454	8.423	8.413	8.423	8.250	8.547	34,292,989	8.3814	2.57%
2019-01-04	0	17.10	17.10	17.12	16.50	17.20	13,351,988	225,983,129	16.925	8.211	8.211	8.221	7.923	8.259	27,805,537	8.1273	2.76%
2019-01-03	0	16.64	16.62	16.64	16.44	16.88	13,210,110	219,232,474	16.596	7.990	7.981	7.990	7.894	8.106	27,510,075	7.9692	-0.24%
2019-01-02	0	16.68	16.68	16.70	16.64	17.24	12,855,902	215,440,436	16.758	8.010	8.010	8.019	7.990	8.279	26,772,437	8.0471	-2.80%
2018-12-31	0	17.16	17.16	17.18	17.12	17.36	5,127,330	88,237,911	17.209	8.240	8.240	8.250	8.221	8.336	10,677,673	8.2638	-0.35%
2018-12-28	0	17.22	17.18	17.22	17.12	17.46	7,531,221	130,004,113	17.262	8.269	8.250	8.269	8.221	8.384	15,683,780	8.2891	0.23%
2018-12-27	0	17.18	17.18	17.20	17.18	17.80	9,524,187	165,741,998	17.402	8.250	8.250	8.259	8.250	8.547	19,834,135	8.3564	-1.83%
2018-12-24	0	17.50	17.50	17.54	17.08	17.56	7,281,755	126,033,296	17.308	8.403	8.403	8.423	8.202	8.432	15,164,267	8.3112	0.46%
2018-12-21	0	17.42	17.40	17.42	17.26	17.52	11,545,361	200,774,361	17.390	8.365	8.355	8.365	8.288	8.413	24,043,233	8.3506	-0.91%
2018-12-20	0	17.58	17.56	17.58	17.34	17.94	14,221,566	250,108,658	17.587	8.442	8.432	8.442	8.327	8.615	29,616,434	8.4449	-1.57%
2018-12-19	0	17.86	17.84	17.86	17.54	17.98	12,952,772	230,812,560	17.820	8.576	8.567	8.576	8.423	8.634	26,974,169	8.5568	1.13%
2018-12-18	0	17.66	17.64	17.66	17.48	18.36	18,077,459	320,706,321	17.741	8.480	8.471	8.480	8.394	8.816	37,646,338	8.5189	-2.75%
2018-12-17	0	18.16	18.16	18.18	18.04	18.48	22,621,562	413,791,863	18.292	8.720	8.720	8.730	8.663	8.874	47,109,439	8.7836	-0.11%
2018-12-14	0	18.18	18.16	18.18	17.92	18.34	17,147,500	311,096,825	18.142	8.730	8.720	8.730	8.605	8.807	35,709,696	8.7118	-1.94%
2018-12-13	0	18.54	18.52	18.54	18.02	18.58	22,149,753	406,597,655	18.357	8.903	8.893	8.903	8.653	8.922	46,126,896	8.8148	2.89%
2018-12-12	0	18.02	18.00	18.02	17.76	18.04	15,846,978	284,205,778	17.934	8.653	8.643	8.653	8.528	8.663	33,001,357	8.6119	1.69%
2018-12-11	0	17.72	17.70	17.72	17.32	17.78	12,381,380	218,838,070	17.675	8.509	8.499	8.509	8.317	8.538	25,784,244	8.4873	0.57%
2018-12-10	0	17.62	17.60	17.62	17.18	17.72	16,568,411	290,093,540	17.509	8.461	8.451	8.461	8.250	8.509	34,503,743	8.4076	1.15%
2018-12-07	0	17.42	17.42	17.44	17.42	17.78	26,814,472	470,473,231	17.545	8.365	8.365	8.375	8.365	8.538	55,841,181	8.4252	-0.34%
2018-12-06	0	17.48	17.46	17.48	16.94	17.52	21,418,180	370,455,625	17.296	8.394	8.384	8.394	8.134	8.413	44,603,394	8.3055	-0.57%
2018-12-05	0	17.58	17.58	17.60	17.50	17.78	12,844,150	226,659,429	17.647	8.442	8.442	8.451	8.403	8.538	26,747,963	8.4739	-2.01%
2018-12-04	0	17.94	17.92	17.94	17.42	17.96	22,438,463	399,756,095	17.816	8.615	8.605	8.615	8.365	8.624	46,728,135	8.5549	0.34%
2018-12-03	0	17.88	17.86	17.88	17.72	18.16	34,293,082	614,506,356	17.919	8.586	8.576	8.586	8.509	8.720	71,415,399	8.6047	2.88%
2018-11-30	0	17.38	17.38	17.46	17.18	17.66	23,117,752	403,625,313	17.460	8.346	8.346	8.384	8.250	8.480	48,142,756	8.3839	0.00%
2018-11-29	0	17.38	17.38	17.42	17.32	17.90	21,105,569	369,918,255	17.527	8.346	8.346	8.365	8.317	8.595	43,952,382	8.4163	-1.36%
2018-11-28	0	17.62	17.62	17.64	17.16	17.74	17,195,042	302,612,705	17.599	8.461	8.461	8.471	8.240	8.519	35,808,703	8.4508	0.34%
2018-11-27	0	17.56	17.54	17.56	17.44	17.98	34,137,001	601,292,564	17.614	8.432	8.423	8.432	8.375	8.634	71,090,360	8.4581	-1.46%
2018-11-26	0	17.82	17.80	17.82	17.76	18.30	15,412,950	275,721,864	17.889	8.557	8.547	8.557	8.528	8.788	32,097,493	8.5901	-1.00%
2018-11-23	0	18.00	17.98	18.00	17.74	18.02	11,497,113	205,832,123	17.903	8.643	8.634	8.643	8.519	8.653	23,942,756	8.5968	0.22%
2018-11-22	0	17.96	17.96	17.98	17.92	18.70	25,527,692	462,235,081	18.107	8.624	8.624	8.634	8.605	8.980	53,161,460	8.6949	-4.16%
2018-11-21	0	18.74	18.72	18.74	18.30	18.76	20,006,795	371,080,391	18.548	8.999	8.989	8.999	8.788	9.008	41,664,183	8.9065	0.43%
2018-11-20	0	18.66	18.64	18.66	18.44	18.84	18,610,719	346,296,260	18.607	8.960	8.951	8.960	8.855	9.047	38,756,852	8.9351	-0.11%
2018-11-19	0	18.68	18.66	18.68	18.44	18.78	19,122,263	355,897,991	18.612	8.970	8.960	8.970	8.855	9.018	39,822,144	8.9372	1.08%
2018-11-16	0	18.48	18.46	18.48	18.32	18.70	17,492,812	323,383,043	18.487	8.874	8.864	8.874	8.797	8.980	36,428,809	8.8771	-0.11%
2018-11-15	0	18.50	18.46	18.50	18.02	18.54	18,725,180	342,426,148	18.287	8.884	8.864	8.884	8.653	8.903	38,995,218	8.7812	0.76%
2018-11-14	0	18.36	18.34	18.36	18.16	18.56	16,000,609	293,896,597	18.368	8.816	8.807	8.816	8.720	8.912	33,321,294	8.8201	-0.65%
2018-11-13	0	18.48	18.48	18.50	18.02	18.66	18,913,828	346,913,011	18.342	8.874	8.874	8.884	8.653	8.960	39,388,077	8.8076	-0.86%
2018-11-12	0	18.64	18.62	18.64	18.38	18.76	23,047,892	428,737,127	18.602	8.951	8.941	8.951	8.826	9.008	47,997,272	8.9325	0.22%
2018-11-09	0	18.60	18.58	18.60	18.48	18.92	18,549,119	345,772,469	18.641	8.932	8.922	8.932	8.874	9.085	38,628,570	8.9512	-2.72%
2018-11-08	0	19.12	19.10	19.12	19.02	19.48	22,883,648	440,750,940	19.261	9.181	9.172	9.181	9.133	9.354	47,655,234	9.2487	0.10%
2018-11-07	0	19.10	19.06	19.10	18.60	19.26	20,975,117	398,882,951	19.017	9.172	9.152	9.172	8.932	9.248	43,680,715	9.1318	1.92%
2018-11-06	0	18.74	18.74	18.76	18.46	18.84	17,930,551	334,167,231	18.637	8.999	8.999	9.008	8.864	9.047	37,340,401	8.9492	0.97%
2018-11-05	0	18.56	18.54	18.56	18.40	18.82	18,189,821	337,335,221	18.545	8.912	8.903	8.912	8.836	9.037	37,880,332	8.9053	-1.59%
2018-11-02	0	18.86	18.86	18.88	18.42	18.98	42,968,163	804,277,464	18.718	9.056	9.056	9.066	8.845	9.114	89,481,269	8.9882	3.40%
2018-11-01	0	18.24	18.18	18.24	17.50	18.52	22,689,022	414,215,297	18.256	8.759	8.730	8.759	8.403	8.893	47,249,925	8.7665	2.70%
2018-10-31	0	17.76	17.76	17.78	17.62	17.96	18,452,008	328,393,864	17.797	8.528	8.528	8.538	8.461	8.624	38,426,336	8.5461	3.26%
2018-10-30	0	17.20	17.18	17.20	16.90	17.46	25,766,224	443,791,661	17.224	8.259	8.250	8.259	8.115	8.384	53,658,203	8.2707	-1.71%
2018-10-29	0	17.50	17.50	17.52	17.46	18.56	26,194,280	462,384,012	17.652	8.403	8.403	8.413	8.384	8.912	54,549,630	8.4764	-3.95%
2018-10-26	0	18.22	18.22	18.24	18.08	18.78	24,219,270	443,505,324	18.312	8.749	8.749	8.759	8.682	9.018	50,436,669	8.7933	-1.51%
2018-10-25	0	18.50	18.48	18.50	17.80	18.50	24,900,455	450,843,991	18.106	8.884	8.874	8.884	8.547	8.884	51,855,238	8.6943	0.98%
2018-10-24	0	18.32	18.30	18.32	17.64	18.58	26,540,908	484,007,447	18.236	8.797	8.788	8.797	8.471	8.922	55,271,484	8.7569	2.69%
2018-10-23	0	17.84	17.84	17.86	17.80	18.48	22,631,972	409,881,503	18.111	8.567	8.567	8.576	8.547	8.874	47,131,118	8.6966	-3.57%
2018-10-22	0	18.50	18.50	18.52	18.20	18.86	28,918,377	536,258,781	18.544	8.884	8.884	8.893	8.739	9.056	60,222,567	8.9046	2.44%
2018-10-19	0	18.06	18.04	18.06	17.62	18.36	26,456,977	477,171,219	18.036	8.672	8.663	8.672	8.461	8.816	55,096,697	8.6606	0.11%
2018-10-18	0	18.04	18.04	18.06	17.90	18.46	29,580,783	536,032,757	18.121	8.663	8.663	8.672	8.595	8.864	61,602,028	8.7015	-2.70%
2018-10-16	0	18.54	18.54	18.56	18.12	18.98	31,000,107	582,100,507	18.777	8.903	8.903	8.912	8.701	9.114	64,557,773	9.0167	1.31%
2018-10-15	0	18.30	18.30	18.32	17.98	18.82	35,414,820	656,137,259	18.527	8.788	8.788	8.797	8.634	9.037	73,751,420	8.8966	-0.97%
2018-10-12	0	18.48	18.48	18.52	17.64	18.68	32,827,930	600,015,788	18.278	8.874	8.874	8.893	8.471	8.970	68,364,217	8.7768	3.70%
2018-10-11	0	17.82	17.82	17.84	17.42	18.00	36,406,567	644,484,081	17.702	8.557	8.557	8.567	8.365	8.643	75,816,735	8.5006	-2.62%
2018-10-10	0	18.30	18.30	18.32	17.50	18.54	29,414,467	536,749,823	18.248	8.788	8.788	8.797	8.403	8.903	61,255,675	8.7625	4.10%
2018-10-09	0	17.58	17.56	17.58	17.32	18.00	22,533,237	400,330,986	17.766	8.442	8.432	8.442	8.317	8.643	46,925,502	8.5312	2.21%
2018-10-08	0	17.20	17.16	17.20	17.06	17.68	20,112,335	347,811,970	17.293	8.259	8.240	8.259	8.192	8.490	41,883,970	8.3042	-1.38%
2018-10-05	0	17.44	17.42	17.44	17.14	17.44	7,419,128	128,688,916	17.346	8.375	8.365	8.375	8.230	8.375	15,450,346	8.3292	0.69%
2018-10-04	0	17.32	17.32	17.34	17.22	17.88	12,484,109	216,454,615	17.338	8.317	8.317	8.327	8.269	8.586	25,998,177	8.3258	-3.78%
2018-10-03	0	18.00	17.96	18.00	17.52	18.08	7,553,107	134,976,654	17.870	8.643	8.624	8.643	8.413	8.682	15,729,358	8.5812	1.58%
2018-10-02	0	17.72	17.68	17.72	17.60	18.20	14,047,788	250,501,128	17.832	8.509	8.490	8.509	8.451	8.739	29,254,541	8.5628	-0.89%
2018-09-28	0	17.88	17.88	17.90	17.86	18.34	13,388,883	241,022,596	18.002	8.586	8.586	8.595	8.576	8.807	27,882,370	8.6443	-1.54%
2018-09-27	0	18.16	18.16	18.18	18.14	18.54	15,259,130	279,573,957	18.322	8.720	8.720	8.730	8.711	8.903	31,777,163	8.7980	-1.20%
2018-09-26	0	18.38	18.38	18.40	18.06	18.68	28,072,044	517,779,604	18.445	8.826	8.826	8.836	8.672	8.970	58,460,077	8.8570	2.22%
2018-09-24	0	17.98	17.96	17.98	17.76	18.18	12,319,815	221,370,767	17.969	8.634	8.624	8.634	8.528	8.730	25,656,035	8.6284	-2.81%
2018-09-21	0	18.50	18.48	18.50	17.42	18.62	41,231,597	748,543,829	18.155	8.884	8.874	8.884	8.365	8.941	85,864,867	8.7177	6.69%
2018-09-20	0	17.34	17.34	17.36	17.02	17.42	13,575,755	234,334,300	17.261	8.327	8.327	8.336	8.173	8.365	28,271,532	8.2887	0.70%
2018-09-19	0	17.22	17.22	17.24	16.86	17.34	16,278,492	280,121,741	17.208	8.269	8.269	8.279	8.096	8.327	33,899,986	8.2632	2.74%
2018-09-18	0	16.76	16.76	16.78	16.30	16.94	13,832,785	230,155,616	16.638	8.048	8.048	8.058	7.827	8.134	28,806,797	7.9896	1.95%
2018-09-17	0	16.44	16.42	16.44	16.30	16.58	17,918,163	294,393,110	16.430	7.894	7.885	7.894	7.827	7.962	37,314,603	7.8895	-2.95%
2018-09-14	0	16.94	16.94	16.96	16.62	17.06	16,759,233	283,239,132	16.900	8.134	8.134	8.144	7.981	8.192	34,901,130	8.1155	0.71%
2018-09-13	0	16.82	16.80	16.82	16.40	16.96	16,850,348	281,580,847	16.711	8.077	8.067	8.077	7.875	8.144	35,090,877	8.0243	4.08%
2018-09-12	0	16.16	16.16	16.18	16.04	16.56	23,748,312	384,424,284	16.187	7.760	7.760	7.770	7.702	7.952	49,455,898	7.7731	-1.46%
2018-09-11	0	16.40	16.40	16.42	16.28	16.76	26,573,418	437,393,260	16.460	7.875	7.875	7.885	7.818	8.048	55,339,186	7.9039	-2.15%
2018-09-10	0	16.76	16.76	16.78	16.66	17.38	18,671,647	315,331,333	16.888	8.048	8.048	8.058	8.000	8.346	38,883,735	8.1096	-3.12%
2018-09-07	0	17.30	17.30	17.32	17.00	17.68	39,188,694	682,569,095	17.418	8.307	8.307	8.317	8.163	8.490	81,610,519	8.3637	0.82%
2018-09-06	0	17.16	17.14	17.16	16.90	17.28	17,804,177	304,593,735	17.108	8.240	8.230	8.240	8.115	8.298	37,077,227	8.2151	1.42%
2018-09-05	0	16.92	16.92	16.94	16.90	17.50	17,377,084	297,786,713	17.137	8.125	8.125	8.134	8.115	8.403	36,187,805	8.2289	-3.31%
2018-09-04	0	17.50	17.48	17.50	17.00	17.56	9,523,520	165,666,042	17.395	8.403	8.394	8.403	8.163	8.432	19,832,746	8.3532	1.51%
2018-09-03	0	17.24	17.24	17.26	17.14	17.64	11,448,869	197,771,497	17.274	8.279	8.279	8.288	8.230	8.471	23,842,288	8.2950	-1.49%
2018-08-31	0	17.50	17.48	17.50	17.12	17.80	20,276,843	354,882,137	17.502	8.403	8.394	8.403	8.221	8.547	42,226,558	8.4042	-0.11%
2018-08-30	0	17.52	17.50	17.52	17.42	17.76	20,589,382	362,165,840	17.590	8.413	8.403	8.413	8.365	8.528	42,877,421	8.4465	-1.02%
2018-08-29	0	17.70	17.70	17.72	17.38	17.82	21,397,958	377,966,839	17.664	8.499	8.499	8.509	8.346	8.557	44,561,282	8.4820	1.03%
2018-08-28	0	17.52	17.50	17.52	17.22	17.86	29,047,230	511,401,434	17.606	8.413	8.403	8.413	8.269	8.576	60,490,903	8.4542	2.70%
2018-08-27	0	17.06	17.06	17.08	16.72	17.18	38,703,163	657,169,686	16.980	8.192	8.192	8.202	8.029	8.250	80,599,399	8.1535	-0.23%
2018-08-24	0	17.10	17.08	17.10	16.94	17.46	15,132,608	258,264,116	17.067	8.211	8.202	8.211	8.134	8.384	31,513,681	8.1953	-1.50%
2018-08-23	0	17.36	17.34	17.36	17.14	17.60	12,287,176	212,893,835	17.327	8.336	8.327	8.336	8.230	8.451	25,588,064	8.3200	-0.57%
2018-08-22	0	17.46	17.44	17.46	17.14	17.56	14,914,973	259,294,649	17.385	8.384	8.375	8.384	8.230	8.432	31,060,455	8.3481	0.81%
2018-08-21	0	17.32	17.32	17.34	16.78	17.38	17,581,405	302,464,756	17.204	8.317	8.317	8.327	8.058	8.346	36,613,304	8.2611	2.36%
2018-08-20	0	16.92	16.92	16.94	16.54	16.98	13,876,000	233,278,058	16.812	8.125	8.125	8.134	7.942	8.154	28,896,792	8.0728	1.20%
2018-08-17	0	16.72	16.70	16.72	16.60	16.98	13,632,911	228,351,429	16.750	8.029	8.019	8.029	7.971	8.154	28,390,559	8.0432	0.97%
2018-08-16	0	16.56	16.54	16.56	16.10	16.66	17,380,938	286,393,052	16.477	7.952	7.942	7.952	7.731	8.000	36,195,831	7.9123	0.36%
2018-08-15	0	16.50	16.48	16.50	16.34	17.08	28,943,533	478,745,273	16.541	7.923	7.914	7.923	7.846	8.202	60,274,954	7.9427	-3.96%
2018-08-14	0	17.18	17.16	17.18	17.00	17.38	20,449,316	350,805,913	17.155	8.250	8.240	8.250	8.163	8.346	42,585,734	8.2376	-0.81%
2018-08-13	0	17.32	17.30	17.32	17.22	17.70	16,264,527	282,356,882	17.360	8.317	8.307	8.317	8.269	8.499	33,870,904	8.3363	-2.48%
2018-08-10	0	17.76	17.76	17.78	17.62	18.16	11,298,884	201,760,888	17.857	8.528	8.528	8.538	8.461	8.720	23,529,944	8.5746	-1.33%
2018-08-09	0	18.00	18.00	18.02	17.52	18.04	11,143,699	199,761,068	17.926	8.643	8.643	8.653	8.413	8.663	23,206,771	8.6079	1.01%
2018-08-08	0	17.82	17.82	17.84	17.64	18.00	15,922,051	283,843,300	17.827	8.557	8.557	8.567	8.471	8.643	33,157,697	8.5604	0.00%
2018-08-07	0	17.82	17.80	17.82	17.36	17.90	22,151,130	392,393,791	17.714	8.557	8.547	8.557	8.336	8.595	46,129,764	8.5063	2.30%
2018-08-06	0	17.42	17.40	17.42	17.02	17.62	15,495,839	268,925,963	17.355	8.365	8.355	8.365	8.173	8.461	32,270,110	8.3336	0.23%
2018-08-03	0	17.38	17.38	17.40	17.24	17.64	12,515,298	218,638,832	17.470	8.346	8.346	8.355	8.279	8.471	26,063,128	8.3888	-0.23%
2018-08-02	0	17.42	17.40	17.42	17.20	17.68	12,648,135	219,659,051	17.367	8.365	8.355	8.365	8.259	8.490	26,339,762	8.3394	-1.36%
2018-08-01	0	17.66	17.60	17.66	17.54	18.18	12,630,416	224,676,173	17.789	8.480	8.451	8.480	8.423	8.730	26,302,862	8.5419	-0.23%
2018-07-31	0	17.70	17.68	17.70	17.66	17.98	14,075,896	250,238,045	17.778	8.499	8.490	8.499	8.480	8.634	29,313,076	8.5367	-1.12%
2018-07-30	0	17.90	17.88	17.90	17.70	18.16	20,451,536	365,515,651	17.872	8.595	8.586	8.595	8.499	8.720	42,590,357	8.5821	-1.86%
2018-07-27	0	18.24	18.24	18.26	17.70	18.30	20,051,279	362,294,936	18.068	8.759	8.759	8.768	8.499	8.788	41,756,821	8.6763	3.28%
2018-07-26	0	17.66	17.64	17.66	17.60	18.14	16,890,898	300,337,597	17.781	8.480	8.471	8.480	8.451	8.711	35,175,322	8.5383	-1.01%
2018-07-25	0	17.84	17.82	17.84	17.66	18.06	18,352,212	327,025,789	17.819	8.567	8.557	8.567	8.480	8.672	38,218,511	8.5567	0.22%
2018-07-24	0	17.80	17.80	17.82	17.10	17.96	36,817,126	650,286,099	17.663	8.547	8.547	8.557	8.211	8.624	76,671,724	8.4814	4.22%
2018-07-23	0	17.08	17.08	17.10	16.60	17.22	21,900,570	371,206,367	16.950	8.202	8.202	8.211	7.971	8.269	45,607,972	8.1391	2.15%
2018-07-20	0	16.72	16.72	16.78	16.20	16.86	34,145,653	566,725,846	16.597	8.029	8.029	8.058	7.779	8.096	71,108,378	7.9699	-0.24%
2018-07-19	0	16.76	16.76	16.78	16.76	17.38	24,431,643	415,127,498	16.991	8.048	8.048	8.058	8.048	8.346	50,878,936	8.1591	-2.33%
2018-07-18	0	17.16	17.14	17.16	16.96	17.38	14,428,605	247,129,372	17.128	8.240	8.230	8.240	8.144	8.346	30,047,593	8.2246	-0.58%
2018-07-17	0	17.26	17.24	17.26	16.96	17.26	19,650,969	337,127,554	17.156	8.288	8.279	8.288	8.144	8.288	40,923,175	8.2381	0.82%
2018-07-16	0	17.12	17.10	17.12	16.74	17.12	24,775,894	418,698,822	16.899	8.221	8.211	8.221	8.038	8.221	51,595,839	8.1150	0.82%
2018-07-13	0	16.98	16.96	16.98	16.84	17.54	44,255,330	757,174,167	17.109	8.154	8.144	8.154	8.086	8.423	92,161,796	8.2157	-2.19%
2018-07-12	0	17.36	17.36	17.38	17.36	17.74	29,789,392	522,246,308	17.531	8.336	8.336	8.346	8.336	8.519	62,036,457	8.4184	-0.34%
2018-07-11	0	17.42	17.40	17.42	17.20	17.68	36,882,478	640,722,390	17.372	8.365	8.355	8.365	8.259	8.490	76,807,820	8.3419	-3.54%
2018-07-10	0	18.06	18.04	18.06	17.98	18.68	26,749,310	488,744,201	18.271	8.672	8.663	8.672	8.634	8.970	55,705,481	8.7737	-0.99%
2018-07-09	0	18.24	18.24	18.26	17.96	18.54	21,790,543	398,694,391	18.297	8.759	8.759	8.768	8.624	8.903	45,378,841	8.7859	2.70%
2018-07-06	0	17.76	17.74	17.76	17.30	18.02	18,116,922	321,625,815	17.753	8.528	8.519	8.528	8.307	8.653	37,728,519	8.5247	1.02%
2018-07-05	0	17.58	17.56	17.58	17.12	17.74	14,501,465	252,489,760	17.411	8.442	8.432	8.442	8.221	8.519	30,199,324	8.3608	0.92%
2018-07-04	0	17.42	17.40	17.42	17.36	17.98	27,131,527	475,470,571	17.525	8.365	8.355	8.365	8.336	8.634	56,501,449	8.4152	-3.65%
2018-07-03	0	18.08	18.08	18.10	17.38	18.24	47,084,998	835,005,071	17.734	8.682	8.682	8.691	8.346	8.759	98,054,584	8.5157	-2.90%
2018-06-29	0	18.62	18.62	18.64	18.00	18.78	23,660,838	439,299,408	18.567	8.941	8.941	8.951	8.643	9.018	49,273,733	8.9155	0.98%
2018-06-28	0	18.44	18.42	18.44	18.20	19.02	29,568,590	547,498,874	18.516	8.855	8.845	8.855	8.739	9.133	61,576,636	8.8913	-0.39%
2018-06-27	0	19.64	19.64	19.66	19.52	20.55	31,710,312	630,782,226	19.892	8.889	8.889	8.898	8.835	9.301	70,059,659	9.0035	-3.25%
2018-06-26	0	20.30	20.25	20.30	19.78	20.90	29,801,436	601,945,335	20.199	9.188	9.166	9.188	8.953	9.460	65,842,255	9.1422	-1.93%
2018-06-25	0	20.70	20.65	20.70	20.45	21.05	15,517,424	320,414,360	20.649	9.369	9.347	9.369	9.256	9.528	34,283,656	9.3460	-0.48%
2018-06-22	0	20.80	20.80	20.85	20.30	20.95	12,418,895	257,037,215	20.697	9.414	9.414	9.437	9.188	9.482	27,437,874	9.3680	1.22%
2018-06-21	0	20.55	20.55	20.60	20.35	21.20	22,459,664	468,660,877	20.867	9.301	9.301	9.324	9.211	9.596	49,621,600	9.4447	0.49%
2018-06-20	0	20.45	20.45	20.50	20.10	20.80	25,247,911	515,705,236	20.426	9.256	9.256	9.279	9.098	9.414	55,781,856	9.2450	0.74%
2018-06-19	0	20.30	20.30	20.35	20.10	20.95	35,871,308	731,901,868	20.404	9.188	9.188	9.211	9.098	9.482	79,252,819	9.2350	-4.25%
2018-06-15	0	21.20	21.15	21.20	20.90	21.45	26,571,193	564,873,780	21.259	9.596	9.573	9.596	9.460	9.709	58,705,469	9.6222	0.24%
2018-06-14	0	21.15	21.10	21.15	20.90	21.60	31,378,816	666,141,315	21.229	9.573	9.550	9.573	9.460	9.777	69,327,264	9.6086	0.48%
2018-06-13	0	21.05	21.05	21.10	20.95	21.30	16,539,519	349,849,277	21.152	9.528	9.528	9.550	9.482	9.641	36,541,837	9.5739	-1.17%
2018-06-12	0	21.30	21.30	21.35	20.90	21.70	27,732,028	594,173,936	21.426	9.641	9.641	9.663	9.460	9.822	61,270,177	9.6976	1.43%
2018-06-11	0	21.00	20.95	21.00	20.45	21.30	21,283,914	446,486,672	20.978	9.505	9.482	9.505	9.256	9.641	47,023,939	9.4949	0.72%
2018-06-08	0	20.85	20.85	20.90	20.80	21.50	24,821,914	523,536,043	21.092	9.437	9.437	9.460	9.414	9.731	54,840,673	9.5465	-3.92%
2018-06-07	0	21.70	21.65	21.70	21.50	21.85	20,235,157	439,466,454	21.718	9.822	9.799	9.822	9.731	9.890	44,706,851	9.8300	1.88%
2018-06-06	0	21.30	21.30	21.35	21.00	21.65	22,175,921	474,680,465	21.405	9.641	9.641	9.663	9.505	9.799	48,994,708	9.6884	1.67%
2018-06-05	0	20.95	20.95	21.00	20.70	21.35	15,344,591	320,859,840	20.910	9.482	9.482	9.505	9.369	9.663	33,901,805	9.4644	-2.10%
2018-06-04	0	21.40	21.35	21.40	21.00	21.45	18,976,458	403,601,880	21.269	9.686	9.663	9.686	9.505	9.709	41,925,926	9.6265	1.90%
2018-06-01	0	21.00	20.95	21.00	20.60	21.50	39,413,588	826,412,972	20.968	9.505	9.482	9.505	9.324	9.731	87,079,009	9.4904	2.44%
2018-05-31	0	20.50	20.50	20.55	19.82	20.70	45,212,869	920,449,550	20.358	9.279	9.279	9.301	8.971	9.369	99,891,739	9.2145	3.96%
2018-05-30	0	19.72	19.72	19.74	19.62	19.92	19,169,248	378,210,954	19.730	8.926	8.926	8.935	8.880	9.016	42,351,869	8.9302	-2.13%
2018-05-29	0	20.15	20.10	20.15	19.74	20.25	30,841,789	619,446,727	20.085	9.120	9.098	9.120	8.935	9.166	68,140,775	9.0907	1.26%
2018-05-28	0	19.90	19.90	19.92	19.66	20.15	17,355,662	345,420,605	19.902	9.007	9.007	9.016	8.898	9.120	38,344,995	9.0082	0.20%
2018-05-25	0	19.86	19.84	19.86	19.82	20.20	16,379,455	326,319,877	19.923	8.989	8.980	8.989	8.971	9.143	36,188,198	9.0173	-1.68%
2018-05-24	0	20.20	20.20	20.25	19.74	20.50	19,842,326	400,679,475	20.193	9.143	9.143	9.166	8.935	9.279	43,838,944	9.1398	2.23%
2018-05-23	0	19.76	19.76	19.78	19.60	20.90	50,720,397	1,008,901,580	19.891	8.944	8.944	8.953	8.871	9.460	112,059,879	9.0032	-6.35%
2018-05-21	0	21.10	21.05	21.10	20.90	21.85	35,989,496	769,458,575	21.380	9.550	9.528	9.550	9.460	9.890	79,513,940	9.6770	-4.09%
2018-05-18	0	22.00	21.95	22.00	20.60	22.15	43,606,485	947,475,333	21.728	9.958	9.935	9.958	9.324	10.03	96,342,650	9.8344	6.28%
2018-05-17	0	20.70	20.70	20.75	20.65	21.10	12,979,163	269,931,090	20.797	9.369	9.369	9.392	9.347	9.550	28,675,711	9.4132	-0.24%
2018-05-16	0	20.75	20.70	20.75	20.15	20.80	25,816,156	529,814,295	20.523	9.392	9.369	9.392	9.120	9.414	57,037,316	9.2889	-0.24%
2018-05-15	0	20.80	20.80	20.85	20.65	21.05	17,482,897	364,383,064	20.842	9.414	9.414	9.437	9.347	9.528	38,626,104	9.4336	-0.95%
2018-05-14	0	21.00	21.00	21.05	20.55	21.30	26,538,895	556,244,164	20.960	9.505	9.505	9.528	9.301	9.641	58,634,111	9.4867	2.69%
2018-05-11	0	20.45	20.45	20.50	20.40	20.95	22,018,215	453,134,945	20.580	9.256	9.256	9.279	9.233	9.482	48,646,278	9.3149	0.00%
2018-05-10	0	20.45	20.45	20.50	19.82	20.80	32,230,010	660,824,600	20.503	9.256	9.256	9.279	8.971	9.414	71,207,862	9.2802	3.49%
2018-05-09	0	19.76	19.74	19.76	19.42	19.96	24,057,767	474,268,305	19.714	8.944	8.935	8.944	8.790	9.034	53,152,393	8.9228	-0.60%
2018-05-08	0	19.88	19.88	19.90	18.96	20.05	46,198,051	908,018,280	19.655	8.998	8.998	9.007	8.582	9.075	102,068,366	8.8962	5.07%
2018-05-07	0	18.92	18.92	18.94	18.52	19.12	22,691,621	428,986,916	18.905	8.564	8.564	8.573	8.382	8.654	50,134,077	8.5568	1.50%
2018-05-04	0	18.64	18.64	18.66	18.60	19.10	27,404,322	514,848,412	18.787	8.437	8.437	8.446	8.419	8.645	60,546,155	8.5034	-1.89%
2018-05-03	0	19.00	19.00	19.02	18.76	19.22	26,796,821	508,185,715	18.964	8.600	8.600	8.609	8.491	8.699	59,203,963	8.5836	-0.84%
2018-05-02	0	19.16	19.12	19.16	19.02	19.44	23,707,633	454,107,308	19.154	8.672	8.654	8.672	8.609	8.799	52,378,819	8.6697	-1.54%
2018-04-30	0	19.46	19.46	19.48	19.34	20.25	26,450,413	516,010,713	19.509	8.808	8.808	8.817	8.754	9.166	58,438,622	8.8300	-2.70%
2018-04-27	0	20.00	19.98	20.00	19.66	20.25	10,060,267	200,575,567	19.937	9.052	9.043	9.052	8.898	9.166	22,226,804	9.0240	1.83%
2018-04-26	0	19.64	19.64	19.66	19.62	20.45	18,141,210	359,613,048	19.823	8.889	8.889	8.898	8.880	9.256	40,080,558	8.9723	-2.53%
2018-04-25	0	20.15	20.10	20.15	19.92	20.40	18,101,530	363,650,819	20.090	9.120	9.098	9.120	9.016	9.233	39,992,890	9.0929	-2.18%
2018-04-24	0	20.60	20.60	20.65	19.50	20.70	42,645,589	866,534,722	20.319	9.324	9.324	9.347	8.826	9.369	94,219,680	9.1970	5.75%
2018-04-23	0	19.48	19.46	19.48	19.22	19.66	11,936,928	232,719,819	19.496	8.817	8.808	8.817	8.699	8.898	26,373,033	8.8242	0.62%
2018-04-20	0	19.36	19.34	19.36	19.24	19.88	17,432,512	340,532,265	19.534	8.763	8.754	8.763	8.708	8.998	38,514,785	8.8416	-2.02%
2018-04-19	0	19.76	19.74	19.76	18.96	19.78	27,381,616	535,107,703	19.543	8.944	8.935	8.944	8.582	8.953	60,495,989	8.8453	4.66%
2018-04-18	0	18.88	18.88	18.90	18.66	19.26	13,993,954	264,140,136	18.875	8.545	8.545	8.554	8.446	8.717	30,917,755	8.5433	0.53%
2018-04-17	0	18.78	18.76	18.78	18.72	19.36	25,161,730	477,034,821	18.959	8.500	8.491	8.500	8.473	8.763	55,591,450	8.5811	-1.57%
2018-04-16	0	19.08	19.06	19.08	18.90	19.98	30,681,448	591,514,142	19.279	8.636	8.627	8.636	8.554	9.043	67,786,523	8.7261	-4.12%
2018-04-13	0	19.90	19.90	19.92	19.52	20.20	20,249,611	401,801,938	19.842	9.007	9.007	9.016	8.835	9.143	44,738,786	8.9811	0.40%
2018-04-12	0	19.82	19.80	19.82	19.52	20.15	19,739,993	390,937,367	19.804	8.971	8.962	8.971	8.835	9.120	43,612,853	8.9638	-0.60%
2018-04-11	0	19.94	19.92	19.94	19.78	20.40	22,216,353	442,751,985	19.929	9.025	9.016	9.025	8.953	9.233	49,084,037	9.0203	-0.80%
2018-04-10	0	20.10	20.05	20.10	19.22	20.40	21,996,542	438,730,867	19.945	9.098	9.075	9.098	8.699	9.233	48,598,394	9.0277	2.97%
2018-04-09	0	19.52	19.52	19.54	19.24	19.78	17,316,102	337,825,825	19.509	8.835	8.835	8.844	8.708	8.953	38,257,593	8.8303	0.83%
2018-04-06	0	19.36	19.34	19.36	19.00	19.46	13,842,774	267,455,644	19.321	8.763	8.754	8.763	8.600	8.808	30,583,743	8.7450	1.68%
2018-04-04	0	19.04	19.04	19.06	19.04	19.52	16,773,984	322,644,703	19.235	8.618	8.618	8.627	8.618	8.835	37,059,856	8.7060	-1.96%
2018-04-03	0	19.42	19.40	19.42	19.02	19.62	24,638,249	477,371,479	19.375	8.790	8.781	8.790	8.609	8.880	54,434,890	8.7696	-0.41%
2018-03-29	0	19.50	19.50	19.52	19.00	19.82	43,300,938	842,121,716	19.448	8.826	8.826	8.835	8.600	8.971	95,667,585	8.8026	0.52%
2018-03-28	0	19.40	19.38	19.40	19.28	19.66	29,546,098	574,754,418	19.453	8.781	8.772	8.781	8.726	8.898	65,278,120	8.8047	-2.12%
2018-03-27	0	19.82	19.80	19.82	19.60	20.15	31,252,426	620,410,905	19.852	8.971	8.962	8.971	8.871	9.120	69,048,022	8.9852	0.61%
2018-03-26	0	19.70	19.70	19.72	19.10	20.15	51,532,720	1,006,566,657	19.533	8.917	8.917	8.926	8.645	9.120	113,854,598	8.8408	-2.72%
2018-03-23	0	20.25	20.20	20.25	19.82	20.50	29,245,118	586,445,857	20.053	9.166	9.143	9.166	8.971	9.279	64,613,146	9.0763	-3.34%
2018-03-22	0	20.95	20.90	20.95	20.80	21.65	18,269,926	385,175,767	21.083	9.482	9.460	9.482	9.414	9.799	40,364,938	9.5423	0.00%
2018-03-21	0	20.95	20.90	20.95	20.80	21.55	24,232,367	514,335,425	21.225	9.482	9.460	9.482	9.414	9.754	53,538,148	9.6069	-0.48%
2018-03-20	0	21.05	21.05	21.10	20.75	21.35	19,325,961	405,748,746	20.995	9.528	9.528	9.550	9.392	9.663	42,698,105	9.5027	-0.24%
2018-03-19	0	21.10	21.10	21.15	21.00	21.65	19,176,660	408,240,363	21.288	9.550	9.550	9.573	9.505	9.799	42,368,245	9.6355	-2.99%
2018-03-16	0	21.75	21.70	21.75	21.50	21.85	20,555,255	446,254,353	21.710	9.844	9.822	9.844	9.731	9.890	45,414,065	9.8263	-0.46%
2018-03-15	0	21.85	21.85	21.90	21.70	22.15	15,545,249	340,224,818	21.886	9.890	9.890	9.912	9.822	10.03	34,345,132	9.9061	-2.24%
2018-03-14	0	22.35	22.30	22.35	21.85	22.35	12,751,505	281,742,101	22.095	10.12	10.09	10.12	9.890	10.12	28,172,731	10.001	0.68%
2018-03-13	0	22.20	22.15	22.20	21.95	22.30	11,324,672	250,658,032	22.134	10.05	10.03	10.05	9.935	10.09	25,020,336	10.018	-0.22%
2018-03-12	0	22.25	22.20	22.25	21.75	22.55	19,831,630	440,060,481	22.190	10.07	10.05	10.07	9.844	10.21	43,815,313	10.044	3.01%
2018-03-09	0	21.60	21.60	21.65	21.40	21.80	23,390,731	505,158,488	21.597	9.777	9.777	9.799	9.686	9.867	51,678,667	9.7750	2.13%
2018-03-08	0	21.15	21.10	21.15	20.95	21.35	20,162,057	426,294,482	21.143	9.573	9.550	9.573	9.482	9.663	44,545,347	9.5699	1.44%
2018-03-07	0	20.85	20.85	20.90	20.75	21.70	27,441,421	579,151,695	21.105	9.437	9.437	9.460	9.392	9.822	60,628,120	9.5525	-3.92%
2018-03-06	0	21.70	21.70	21.75	21.30	21.95	18,547,918	401,558,586	21.650	9.822	9.822	9.844	9.641	9.935	40,979,124	9.7991	1.64%
2018-03-05	0	21.35	21.30	21.35	21.15	21.85	22,272,101	477,958,994	21.460	9.663	9.641	9.663	9.573	9.890	49,207,205	9.7132	-1.61%
2018-03-02	0	21.70	21.65	21.70	21.30	21.85	27,981,883	604,511,940	21.604	9.822	9.799	9.822	9.641	9.890	61,822,198	9.7782	-2.03%
2018-03-01	0	22.15	22.15	22.20	21.20	22.35	21,501,991	473,202,788	22.007	10.03	10.03	10.05	9.596	10.12	47,505,750	9.9610	-0.45%
2018-02-28	0	22.25	22.20	22.25	22.10	22.60	18,127,202	404,790,397	22.331	10.07	10.05	10.07	10.00	10.23	40,049,609	10.107	-1.55%
2018-02-27	0	22.60	22.60	22.65	22.40	23.80	41,477,963	947,845,784	22.852	10.23	10.23	10.25	10.14	10.77	91,639,967	10.343	-3.42%
2018-02-26	0	23.40	23.35	23.40	23.20	24.10	21,448,255	503,217,964	23.462	10.59	10.57	10.59	10.50	10.91	47,387,028	10.619	0.21%
2018-02-23	0	23.35	23.30	23.35	22.75	23.90	28,404,246	664,692,133	23.401	10.57	10.55	10.57	10.30	10.82	62,755,352	10.592	2.41%
2018-02-22	0	22.80	22.75	22.80	22.00	23.10	30,530,814	690,784,859	22.626	10.32	10.30	10.32	9.958	10.46	67,453,718	10.241	2.01%
2018-02-21	0	22.35	22.35	22.40	21.90	22.50	8,019,413	178,958,873	22.316	10.12	10.12	10.14	9.912	10.18	17,717,812	10.101	1.59%
2018-02-20	0	22.00	21.95	22.00	21.80	22.85	15,115,068	336,020,360	22.231	9.958	9.935	9.958	9.867	10.34	33,394,705	10.062	-1.12%
2018-02-15	0	22.25	22.25	22.35	22.05	22.75	14,783,028	331,434,318	22.420	10.07	10.07	10.12	9.980	10.30	32,661,107	10.148	2.06%
2018-02-14	0	21.80	21.80	21.90	21.45	22.10	16,791,503	365,813,616	21.786	9.867	9.867	9.912	9.709	10.00	37,098,562	9.8606	1.63%
2018-02-13	0	21.45	21.40	21.45	21.40	22.70	20,640,357	450,861,217	21.844	9.709	9.686	9.709	9.686	10.27	45,602,086	9.8869	0.70%
2018-02-12	0	21.30	21.25	21.30	21.20	21.90	22,552,942	485,651,502	21.534	9.641	9.618	9.641	9.596	9.912	49,827,685	9.7466	-0.93%
2018-02-09	0	21.50	21.40	21.50	20.70	22.00	62,209,749	1,317,595,042	21.180	9.731	9.686	9.731	9.369	9.958	137,444,054	9.5864	-4.66%
2018-02-08	0	22.55	22.55	22.60	21.70	22.95	30,109,030	677,615,903	22.505	10.21	10.21	10.23	9.822	10.39	66,521,843	10.186	-1.53%
2018-02-07	0	22.90	22.85	22.90	22.50	24.60	49,695,353	1,163,850,169	23.420	10.36	10.34	10.36	10.18	11.13	109,795,183	10.600	-1.51%
2018-02-06	0	23.25	23.25	23.30	23.00	24.10	47,197,047	1,108,588,688	23.489	10.52	10.52	10.55	10.41	10.91	104,275,513	10.631	-6.63%
2018-02-05	0	24.90	24.85	24.90	24.55	25.55	46,469,666	1,166,472,445	25.102	11.27	11.25	11.27	11.11	11.56	102,668,462	11.362	-2.54%
2018-02-02	0	25.55	25.55	25.60	23.75	25.75	49,134,275	1,232,314,501	25.081	11.56	11.56	11.59	10.75	11.65	108,555,557	11.352	5.80%
2018-02-01	0	24.15	24.15	24.20	24.05	25.40	30,475,661	751,788,430	24.668	10.93	10.93	10.95	10.89	11.50	67,331,864	11.165	-0.82%
2018-01-31	0	24.35	24.35	24.45	23.70	24.55	29,457,588	711,906,935	24.167	11.02	11.02	11.07	10.73	11.11	65,082,569	10.939	1.04%
2018-01-30	0	24.10	24.10	24.15	24.10	25.15	54,894,854	1,342,117,152	24.449	10.91	10.91	10.93	10.91	11.38	121,282,779	11.066	-2.63%
2018-01-29	0	24.75	24.75	24.80	23.90	25.65	65,394,364	1,642,782,922	25.121	11.20	11.20	11.22	10.82	11.61	144,480,031	11.370	3.99%
2018-01-26	0	23.80	23.75	23.80	23.30	23.95	22,025,896	521,320,379	23.669	10.77	10.75	10.77	10.55	10.84	48,663,248	10.713	1.28%
2018-01-25	0	23.50	23.45	23.50	23.20	24.00	35,052,293	829,096,569	23.653	10.64	10.61	10.64	10.50	10.86	77,443,316	10.706	-0.21%
2018-01-24	0	23.55	23.50	23.55	22.60	23.55	30,226,592	701,996,528	23.224	10.66	10.64	10.66	10.23	10.66	66,781,580	10.512	1.73%
2018-01-23	0	23.15	23.10	23.15	22.70	23.30	26,878,128	619,260,713	23.040	10.48	10.46	10.48	10.27	10.55	59,383,600	10.428	2.21%
2018-01-22	0	22.65	22.60	22.65	22.45	22.85	18,075,729	409,039,568	22.629	10.25	10.23	10.25	10.16	10.34	39,935,886	10.242	0.67%
2018-01-19	0	22.50	22.45	22.50	22.05	22.60	18,823,184	421,249,381	22.379	10.18	10.16	10.18	9.980	10.23	41,587,287	10.129	2.04%
2018-01-18	0	22.05	22.05	22.10	21.70	22.25	17,918,686	394,219,804	22.000	9.980	9.980	10.00	9.822	10.07	39,588,921	9.9578	0.23%
2018-01-17	0	22.00	21.95	22.00	21.55	22.40	20,474,330	448,535,331	21.907	9.958	9.935	9.958	9.754	10.14	45,235,272	9.9156	-0.90%
2018-01-16	0	22.20	22.20	22.25	21.70	22.35	13,537,522	299,842,225	22.149	10.05	10.05	10.07	9.822	10.12	29,909,330	10.025	1.60%
2018-01-15	0	21.85	21.85	21.90	21.60	22.75	21,147,704	467,860,086	22.123	9.890	9.890	9.912	9.777	10.30	46,723,001	10.013	-3.74%
2018-01-12	0	22.70	22.65	22.70	22.20	22.75	28,101,778	634,778,072	22.589	10.27	10.25	10.27	10.05	10.30	62,087,090	10.224	2.71%
2018-01-11	0	22.10	22.10	22.15	21.75	22.80	20,881,435	461,126,377	22.083	10.00	10.00	10.03	9.844	10.32	46,134,716	9.9952	-0.90%
2018-01-10	0	22.30	22.30	22.35	22.10	22.90	23,750,054	534,432,005	22.502	10.09	10.09	10.12	10.00	10.36	52,472,542	10.185	-1.33%
2018-01-09	0	22.60	22.55	22.60	22.00	22.90	30,448,885	681,321,041	22.376	10.23	10.21	10.23	9.958	10.36	67,272,706	10.128	-0.44%
2018-01-08	0	22.70	22.70	22.75	21.35	23.00	54,115,674	1,216,541,261	22.480	10.27	10.27	10.30	9.663	10.41	119,561,286	10.175	5.58%
2018-01-05	0	21.50	21.50	21.55	20.90	21.65	27,579,868	586,812,898	21.277	9.731	9.731	9.754	9.460	9.799	60,934,000	9.6303	2.14%
2018-01-04	0	21.05	21.05	21.10	21.05	21.65	25,145,975	534,690,242	21.263	9.528	9.528	9.550	9.528	9.799	55,556,642	9.6242	-1.86%
2018-01-03	0	21.45	21.40	21.45	20.85	21.50	29,015,915	614,599,115	21.181	9.709	9.686	9.709	9.437	9.731	64,106,752	9.5871	1.66%
2018-01-02	0	21.10	21.10	21.15	20.30	21.20	29,810,849	623,769,045	20.924	9.550	9.550	9.573	9.188	9.596	65,863,052	9.4707	4.20%
2017-12-29	0	20.25	20.25	20.30	20.20	20.50	10,391,043	210,984,835	20.304	9.166	9.166	9.188	9.143	9.279	22,957,609	9.1902	-0.74%
2017-12-28	0	20.40	20.35	20.40	20.10	20.50	13,891,086	282,173,799	20.313	9.233	9.211	9.233	9.098	9.279	30,690,482	9.1942	0.25%
2017-12-27	0	20.35	20.30	20.35	19.80	20.40	26,381,835	533,420,654	20.219	9.211	9.188	9.211	8.962	9.233	58,287,108	9.1516	2.26%
2017-12-22	0	19.90	19.88	19.90	19.78	20.05	17,137,074	340,612,350	19.876	9.007	8.998	9.007	8.953	9.075	37,862,055	8.9961	-0.20%
2017-12-21	0	19.94	19.92	19.94	19.50	19.98	24,046,545	476,318,078	19.808	9.025	9.016	9.025	8.826	9.043	53,127,599	8.9655	1.22%
2017-12-20	0	19.70	19.68	19.70	19.42	20.15	28,933,791	574,687,887	19.862	8.917	8.908	8.917	8.790	9.120	63,925,311	8.9900	0.72%
2017-12-19	0	19.56	19.54	19.56	19.42	19.66	13,074,280	255,327,319	19.529	8.853	8.844	8.853	8.790	8.898	28,885,859	8.8392	-0.10%
2017-12-18	0	19.58	19.58	19.60	19.02	19.68	18,621,672	362,646,320	19.474	8.862	8.862	8.871	8.609	8.908	41,142,074	8.8145	2.41%
2017-12-15	0	19.12	19.12	19.14	19.02	19.34	13,900,551	265,825,619	19.123	8.654	8.654	8.663	8.609	8.754	30,711,393	8.6556	-1.24%
2017-12-14	0	19.36	19.36	19.38	19.24	19.74	19,025,534	371,114,559	19.506	8.763	8.763	8.772	8.708	8.935	42,034,352	8.8288	1.04%
2017-12-13	0	19.16	19.16	19.18	18.82	19.28	11,624,201	221,880,380	19.088	8.672	8.672	8.681	8.518	8.726	25,682,105	8.6395	1.05%
2017-12-12	0	18.96	18.96	18.98	18.92	19.22	11,864,162	225,889,208	19.040	8.582	8.582	8.591	8.564	8.699	26,212,266	8.6177	-1.25%
2017-12-11	0	19.20	19.20	19.22	18.92	19.28	11,498,519	219,816,860	19.117	8.690	8.690	8.699	8.564	8.726	25,404,428	8.6527	0.95%
2017-12-08	0	19.02	19.00	19.02	18.64	19.12	11,069,730	209,502,715	18.926	8.609	8.600	8.609	8.437	8.654	24,457,076	8.5661	0.74%
2017-12-07	0	18.88	18.88	18.90	18.84	19.38	16,385,421	311,589,177	19.016	8.545	8.545	8.554	8.527	8.772	36,201,379	8.6071	-1.56%
2017-12-06	0	19.18	19.18	19.20	19.10	19.90	27,010,148	525,421,667	19.453	8.681	8.681	8.690	8.645	9.007	59,675,281	8.8047	-2.44%
2017-12-05	0	19.66	19.62	19.66	19.26	19.72	14,166,714	277,220,893	19.568	8.898	8.880	8.898	8.717	8.926	31,299,445	8.8571	1.44%
2017-12-04	0	19.38	19.38	19.40	19.10	19.54	13,172,898	255,011,701	19.359	8.772	8.772	8.781	8.645	8.844	29,103,742	8.7622	-0.21%
2017-12-01	0	19.42	19.40	19.42	19.04	19.48	15,875,190	306,211,716	19.289	8.790	8.781	8.790	8.618	8.817	35,074,092	8.7304	1.04%
2017-11-30	0	19.22	19.20	19.22	19.20	19.76	20,483,398	396,199,722	19.342	8.699	8.690	8.699	8.690	8.944	45,255,306	8.7548	-1.64%
2017-11-29	0	19.54	19.54	19.56	19.52	19.96	16,394,371	323,374,207	19.725	8.844	8.844	8.853	8.835	9.034	36,221,153	8.9278	0.00%
2017-11-28	0	19.54	19.54	19.56	19.38	19.68	15,490,267	302,364,149	19.520	8.844	8.844	8.853	8.772	8.908	34,223,657	8.8349	-0.31%
2017-11-27	0	19.60	19.56	19.60	19.32	19.78	15,846,671	310,497,593	19.594	8.871	8.853	8.871	8.745	8.953	35,011,083	8.8686	1.03%
2017-11-24	0	19.40	19.38	19.40	19.32	19.78	18,905,972	368,198,094	19.475	8.781	8.772	8.781	8.745	8.953	41,770,196	8.8149	-0.92%
2017-11-23	0	19.58	19.58	19.60	19.52	20.10	27,059,042	536,234,901	19.817	8.862	8.862	8.871	8.835	9.098	59,783,305	8.9696	0.00%
2017-11-22	0	19.58	19.56	19.58	19.42	20.00	31,744,253	625,879,097	19.716	8.862	8.853	8.862	8.790	9.052	70,134,647	8.9240	2.09%
2017-11-21	0	19.18	19.18	19.20	18.88	19.44	25,640,292	492,376,411	19.203	8.681	8.681	8.690	8.545	8.799	56,648,769	8.6917	1.27%
2017-11-20	0	18.94	18.94	18.96	18.72	19.26	14,324,786	271,300,614	18.939	8.573	8.573	8.582	8.473	8.717	31,648,683	8.5723	-0.73%
2017-11-17	0	19.08	19.08	19.10	18.94	19.58	15,484,928	296,371,310	19.139	8.636	8.636	8.645	8.573	8.862	34,211,861	8.6628	-1.55%
2017-11-16	0	19.38	19.38	19.42	19.34	19.88	15,067,451	293,571,333	19.484	8.772	8.772	8.790	8.754	8.998	33,289,502	8.8187	-1.82%
2017-11-15	0	19.74	19.74	19.76	19.64	20.05	19,676,897	390,036,183	19.822	8.935	8.935	8.944	8.889	9.075	43,473,451	8.9718	-0.80%
2017-11-14	0	19.90	19.90	19.92	19.84	20.35	34,123,308	686,718,758	20.125	9.007	9.007	9.016	8.980	9.211	75,390,849	9.1088	0.51%
2017-11-13	0	19.80	19.80	19.82	19.42	20.15	24,977,399	495,332,580	19.831	8.962	8.962	8.971	8.790	9.120	55,184,196	8.9760	1.64%
2017-11-10	0	19.48	19.48	19.50	19.42	19.82	16,367,492	320,178,362	19.562	8.817	8.817	8.826	8.790	8.971	36,161,767	8.8541	-2.11%
2017-11-09	0	19.90	19.90	19.92	18.80	19.98	53,581,695	1,052,407,555	19.641	9.007	9.007	9.016	8.509	9.043	118,381,532	8.8900	5.63%
2017-11-08	0	18.84	18.84	18.86	18.84	19.10	12,835,847	242,988,344	18.930	8.527	8.527	8.536	8.527	8.645	28,359,073	8.5683	-1.05%
2017-11-07	0	19.04	19.04	19.08	18.92	19.22	12,064,217	230,119,452	19.075	8.618	8.618	8.636	8.564	8.699	26,654,261	8.6335	-0.10%
2017-11-06	0	19.06	19.06	19.08	18.84	19.36	17,419,947	331,070,107	19.005	8.627	8.627	8.636	8.527	8.763	38,487,024	8.6021	-1.55%
2017-11-03	0	19.36	19.36	19.38	19.12	19.48	25,566,843	495,273,695	19.372	8.763	8.763	8.772	8.654	8.817	56,486,493	8.7680	1.68%
2017-11-02	0	19.04	19.04	19.06	18.84	19.24	25,920,860	494,457,928	19.076	8.618	8.618	8.627	8.527	8.708	57,268,646	8.6340	2.26%
2017-11-01	0	18.62	18.62	18.64	18.52	18.72	10,430,175	194,091,704	18.609	8.428	8.428	8.437	8.382	8.473	23,044,066	8.4226	-0.11%
2017-10-31	0	18.64	18.64	18.66	18.54	18.92	21,603,835	403,698,073	18.686	8.437	8.437	8.446	8.392	8.564	47,730,761	8.4578	-0.43%
2017-10-30	0	18.72	18.72	18.74	18.66	19.18	20,665,036	389,886,965	18.867	8.473	8.473	8.482	8.446	8.681	45,656,611	8.5396	0.21%
2017-10-27	0	18.68	18.66	18.68	18.50	18.90	11,858,026	221,397,377	18.671	8.455	8.446	8.455	8.373	8.554	26,198,710	8.4507	0.32%
2017-10-26	0	18.62	18.62	18.64	18.44	18.90	12,793,787	239,192,704	18.696	8.428	8.428	8.437	8.346	8.554	28,266,148	8.4622	-1.38%
2017-10-25	0	18.88	18.86	18.88	18.46	18.92	13,552,902	254,050,396	18.745	8.545	8.536	8.545	8.355	8.564	29,943,310	8.4844	1.83%
2017-10-24	0	18.54	18.52	18.54	18.42	18.70	18,019,349	334,330,342	18.554	8.392	8.382	8.392	8.337	8.464	39,811,322	8.3979	-0.96%
2017-10-23	0	18.72	18.70	18.72	18.54	18.94	11,875,644	221,737,497	18.672	8.473	8.464	8.473	8.392	8.573	26,237,634	8.4511	-0.85%
2017-10-20	0	18.88	18.86	18.88	18.66	18.92	12,821,101	241,086,802	18.804	8.545	8.536	8.545	8.446	8.564	28,326,494	8.5110	1.61%
2017-10-19	0	18.58	18.56	18.58	18.54	19.32	17,630,995	331,764,012	18.817	8.410	8.401	8.410	8.392	8.745	38,953,307	8.5170	-3.03%
2017-10-18	0	19.16	19.16	19.18	19.04	19.34	8,319,590	159,347,185	19.153	8.672	8.672	8.681	8.618	8.754	18,381,013	8.6691	0.00%
2017-10-17	0	19.16	19.16	19.20	19.14	19.48	14,544,225	280,127,422	19.260	8.672	8.672	8.690	8.663	8.817	32,133,504	8.7176	-1.03%
2017-10-16	0	19.36	19.34	19.36	19.18	19.48	11,584,618	223,778,454	19.317	8.763	8.754	8.763	8.681	8.817	25,594,652	8.7432	0.00%
2017-10-13	0	19.36	19.36	19.38	19.22	19.46	10,918,404	211,422,636	19.364	8.763	8.763	8.772	8.699	8.808	24,122,742	8.7645	0.31%
2017-10-12	0	19.30	19.30	19.32	19.14	19.48	11,985,120	231,055,198	19.279	8.736	8.736	8.745	8.663	8.817	26,479,507	8.7258	0.52%
2017-10-11	0	19.20	19.18	19.20	19.12	19.52	13,753,591	264,748,242	19.249	8.690	8.681	8.690	8.654	8.835	30,386,705	8.7126	-0.83%
2017-10-10	0	19.36	19.36	19.40	19.26	19.64	10,503,630	203,500,276	19.374	8.763	8.763	8.781	8.717	8.889	23,206,354	8.7692	-0.51%
2017-10-09	0	19.46	19.46	19.48	19.36	19.74	11,499,721	224,075,765	19.485	8.808	8.808	8.817	8.763	8.935	25,407,083	8.8194	-0.51%
2017-10-06	0	19.56	19.56	19.58	19.50	20.00	16,766,652	329,808,020	19.670	8.853	8.853	8.862	8.826	9.052	37,043,657	8.9032	-1.51%
2017-10-04	0	19.86	19.84	19.86	18.70	19.96	36,740,062	718,583,811	19.559	8.989	8.980	8.989	8.464	9.034	81,172,214	8.8526	6.09%
2017-10-03	0	18.72	18.72	18.74	18.26	18.82	24,865,729	462,456,690	18.598	8.473	8.473	8.482	8.265	8.518	54,937,476	8.4179	1.96%
2017-09-29	0	18.36	18.36	18.38	18.28	18.62	15,837,655	291,004,353	18.374	8.310	8.310	8.319	8.274	8.428	34,991,164	8.3165	-0.43%
2017-09-28	0	18.44	18.44	18.46	18.40	18.80	15,578,783	289,291,763	18.570	8.346	8.346	8.355	8.328	8.509	34,419,221	8.4049	-1.71%
2017-09-27	0	18.76	18.76	18.78	18.64	19.00	11,680,859	219,813,043	18.818	8.491	8.491	8.500	8.437	8.600	25,807,283	8.5175	0.21%
2017-09-26	0	18.72	18.72	18.74	18.40	18.84	19,304,615	360,595,365	18.679	8.473	8.473	8.482	8.328	8.527	42,650,944	8.4546	2.41%
2017-09-25	0	18.28	18.28	18.30	18.24	18.72	22,946,438	422,601,355	18.417	8.274	8.274	8.283	8.256	8.473	50,697,061	8.3358	-3.28%
2017-09-22	0	18.90	18.90	18.92	18.76	19.06	12,759,554	240,713,668	18.865	8.554	8.554	8.564	8.491	8.627	28,190,514	8.5388	-1.56%
2017-09-21	0	19.20	19.18	19.20	18.90	19.36	20,597,000	395,148,402	19.185	8.690	8.681	8.690	8.554	8.763	45,506,295	8.6834	0.10%
2017-09-20	0	19.18	19.16	19.18	18.82	19.20	22,417,051	427,420,571	19.067	8.681	8.672	8.681	8.518	8.690	49,527,452	8.6300	2.57%
2017-09-19	0	18.70	18.70	18.72	18.50	18.88	24,441,274	455,981,383	18.656	8.464	8.464	8.473	8.373	8.545	53,999,700	8.4441	-0.74%
2017-09-18	0	18.84	18.84	18.86	18.80	19.10	16,632,401	314,812,102	18.928	8.527	8.527	8.536	8.509	8.645	36,747,048	8.5670	-0.53%
2017-09-15	0	18.94	18.94	18.96	18.70	19.08	30,779,438	580,585,409	18.863	8.573	8.573	8.582	8.464	8.636	68,003,019	8.5376	-1.35%
2017-09-14	0	19.20	19.20	19.22	19.06	19.50	16,759,766	322,273,770	19.229	8.690	8.690	8.699	8.627	8.826	37,028,444	8.7034	-1.23%
2017-09-13	0	19.44	19.44	19.46	19.32	19.54	12,331,366	239,570,375	19.428	8.799	8.799	8.808	8.745	8.844	27,244,491	8.7934	0.21%
2017-09-12	0	19.40	19.34	19.40	19.18	19.54	15,383,771	297,482,548	19.337	8.781	8.754	8.781	8.681	8.844	33,988,368	8.7525	0.52%
2017-09-11	0	19.30	19.28	19.30	19.20	19.56	20,767,258	401,813,034	19.348	8.736	8.726	8.736	8.690	8.853	45,882,457	8.7574	0.10%
2017-09-08	0	19.28	19.28	19.30	19.14	19.44	19,356,442	373,041,354	19.272	8.726	8.726	8.736	8.663	8.799	42,765,449	8.7230	1.37%
2017-09-07	0	19.02	19.00	19.02	18.78	19.44	26,311,681	500,290,225	19.014	8.609	8.600	8.609	8.500	8.799	58,132,112	8.6061	-0.31%
2017-09-06	0	19.08	19.08	19.10	18.84	19.42	28,635,497	545,098,215	19.036	8.636	8.636	8.645	8.527	8.790	63,266,270	8.6159	-0.63%
2017-09-05	0	19.20	19.18	19.20	19.10	19.70	24,943,211	479,155,301	19.210	8.690	8.681	8.690	8.645	8.917	55,108,662	8.6947	-1.94%
2017-09-04	0	19.58	19.56	19.58	19.36	20.40	28,777,620	568,795,957	19.765	8.862	8.853	8.862	8.763	9.233	63,580,272	8.9461	-3.55%
2017-09-01	0	20.30	20.25	20.30	19.98	21.10	39,898,638	816,391,149	20.462	9.188	9.166	9.188	9.043	9.550	88,150,662	9.2613	0.74%
2017-08-31	0	20.15	20.15	20.20	19.92	20.25	26,825,021	538,873,478	20.088	9.120	9.120	9.143	9.016	9.166	59,266,268	9.0924	0.25%
2017-08-30	0	20.10	20.05	20.10	19.42	20.40	41,804,665	836,802,574	20.017	9.098	9.075	9.098	8.790	9.233	92,361,771	9.0601	4.15%
2017-08-29	0	19.30	19.28	19.30	19.22	19.98	26,492,739	518,558,720	19.574	8.736	8.726	8.736	8.699	9.043	58,532,135	8.8594	-1.53%
2017-08-28	0	19.60	19.60	19.62	19.02	20.10	39,698,857	775,455,878	19.533	8.871	8.871	8.880	8.609	9.098	87,709,273	8.8412	2.08%
2017-08-25	0	19.20	19.20	19.22	19.16	19.60	27,296,535	526,674,223	19.295	8.690	8.690	8.699	8.672	8.871	60,308,014	8.7331	-0.52%
2017-08-24	0	19.30	19.28	19.30	19.14	19.52	17,008,879	328,578,578	19.318	8.736	8.726	8.736	8.663	8.835	37,578,825	8.7437	0.52%
2017-08-22	0	19.20	19.20	19.24	19.00	19.42	22,161,485	427,073,692	19.271	8.690	8.690	8.708	8.600	8.790	48,962,813	8.7224	1.80%
2017-08-21	0	18.86	18.86	18.90	18.66	19.04	20,855,970	393,478,506	18.866	8.536	8.536	8.554	8.446	8.618	46,078,454	8.5393	1.51%
2017-08-18	0	18.58	18.58	18.60	18.26	18.78	13,632,583	253,271,016	18.578	8.410	8.410	8.419	8.265	8.500	30,119,354	8.4089	-0.54%
2017-08-17	0	18.68	18.66	18.68	18.46	18.80	20,038,646	373,033,025	18.616	8.455	8.446	8.455	8.355	8.509	44,272,687	8.4258	0.54%
2017-08-16	0	18.58	18.56	18.58	18.38	18.64	24,478,335	454,129,448	18.552	8.410	8.401	8.410	8.319	8.437	54,081,581	8.3971	0.65%
2017-08-15	0	18.46	18.46	18.48	18.32	19.40	38,063,770	711,662,129	18.697	8.355	8.355	8.364	8.292	8.781	84,096,768	8.4624	-3.85%
2017-08-14	0	19.20	19.18	19.20	19.14	19.56	21,808,497	421,305,696	19.318	8.690	8.681	8.690	8.663	8.853	48,182,934	8.7439	0.52%
2017-08-11	0	19.10	19.10	19.12	19.02	20.10	32,519,803	628,735,145	19.334	8.645	8.645	8.654	8.609	9.098	71,848,121	8.7509	-4.40%
2017-08-10	0	19.98	19.96	19.98	19.78	20.30	23,950,181	478,970,414	19.999	9.043	9.034	9.043	8.953	9.188	52,914,696	9.0517	-0.10%
2017-08-09	0	20.00	20.00	20.05	19.90	20.25	20,777,243	417,255,782	20.082	9.052	9.052	9.075	9.007	9.166	45,904,517	9.0896	0.10%
2017-08-08	0	19.98	19.98	20.00	19.82	20.30	20,416,851	409,133,640	20.039	9.043	9.043	9.052	8.971	9.188	45,108,280	9.0700	-0.60%
2017-08-07	0	20.10	20.05	20.10	19.70	20.25	19,294,722	384,857,015	19.946	9.098	9.075	9.098	8.917	9.166	42,629,087	9.0280	1.31%
2017-08-04	0	19.84	19.84	19.86	19.10	20.45	44,254,048	880,009,060	19.885	8.980	8.980	8.989	8.645	9.256	97,773,353	9.0005	-1.29%
2017-08-03	0	20.10	20.05	20.10	20.00	20.60	24,435,103	493,581,142	20.200	9.098	9.075	9.098	9.052	9.324	53,986,066	9.1428	-1.47%
2017-08-02	0	20.40	20.35	20.40	19.60	20.80	40,725,406	824,560,306	20.247	9.233	9.211	9.233	8.871	9.414	89,977,294	9.1641	4.29%
2017-08-01	0	19.56	19.54	19.56	19.36	19.68	22,115,662	431,930,801	19.531	8.853	8.844	8.853	8.763	8.908	48,861,574	8.8399	0.51%
2017-07-31	0	19.46	19.44	19.46	19.20	19.58	29,810,615	579,058,324	19.425	8.808	8.799	8.808	8.690	8.862	65,862,535	8.7919	3.73%
2017-07-28	0	18.76	18.74	18.76	18.64	19.00	19,223,136	360,860,499	18.772	8.491	8.482	8.491	8.437	8.600	42,470,927	8.4966	-1.26%
2017-07-27	0	19.00	18.98	19.00	18.86	19.24	11,158,388	211,856,141	18.986	8.600	8.591	8.600	8.536	8.708	24,652,954	8.5935	0.21%
2017-07-26	0	18.96	18.96	18.98	18.88	19.64	21,160,711	405,011,409	19.140	8.582	8.582	8.591	8.545	8.889	46,751,738	8.6630	-2.17%
2017-07-25	0	19.38	19.38	19.40	19.06	19.42	27,083,742	520,163,578	19.206	8.772	8.772	8.781	8.627	8.790	59,837,877	8.6929	1.47%
2017-07-24	0	19.10	19.08	19.10	18.84	19.18	20,075,137	381,432,063	19.000	8.645	8.636	8.645	8.527	8.681	44,353,309	8.5999	0.63%
2017-07-21	0	18.98	18.96	18.98	18.52	19.06	21,321,991	402,789,031	18.891	8.591	8.582	8.591	8.382	8.627	47,108,065	8.5503	1.17%
2017-07-20	0	18.76	18.76	18.78	18.72	19.18	21,387,601	403,136,174	18.849	8.491	8.491	8.500	8.473	8.681	47,253,021	8.5314	0.21%
2017-07-19	0	18.72	18.70	18.72	18.08	18.90	33,957,010	632,244,727	18.619	8.473	8.464	8.473	8.183	8.554	75,023,436	8.4273	4.12%
2017-07-18	0	17.98	17.96	17.98	17.80	18.04	18,369,240	329,601,575	17.943	8.138	8.129	8.138	8.057	8.165	40,584,359	8.1214	1.01%
2017-07-17	0	17.80	17.80	17.82	17.78	18.20	18,516,324	332,052,742	17.933	8.057	8.057	8.066	8.048	8.238	40,909,322	8.1168	-0.11%
2017-07-14	0	17.82	17.82	17.84	17.60	18.00	23,478,408	419,422,783	17.864	8.066	8.066	8.075	7.966	8.147	51,872,377	8.0857	0.79%
2017-07-13	0	17.68	17.66	17.68	17.28	17.78	30,369,134	533,856,819	17.579	8.002	7.993	8.002	7.821	8.048	67,096,507	7.9566	3.03%
2017-07-12	0	17.16	17.16	17.18	17.10	17.44	15,490,932	266,713,528	17.217	7.767	7.767	7.776	7.740	7.894	34,225,126	7.7929	-0.12%
2017-07-11	0	17.18	17.16	17.18	16.98	17.22	20,218,048	346,381,075	17.132	7.776	7.767	7.776	7.685	7.794	44,669,051	7.7544	1.54%
2017-07-10	0	16.92	16.92	16.94	16.86	17.20	18,253,263	310,657,080	17.019	7.658	7.658	7.667	7.631	7.785	40,328,124	7.7032	-0.35%
2017-07-07	0	16.98	16.98	17.00	16.98	17.20	17,269,678	294,784,379	17.069	7.685	7.685	7.695	7.685	7.785	38,155,025	7.7260	-0.93%
2017-07-06	0	17.14	17.14	17.16	17.10	17.50	24,527,132	423,682,682	17.274	7.758	7.758	7.767	7.740	7.921	54,189,392	7.8186	0.23%
2017-07-05	0	17.10	17.10	17.12	17.02	17.28	20,758,454	356,148,617	17.157	7.740	7.740	7.749	7.704	7.821	45,863,006	7.7655	0.59%
2017-07-04	0	17.00	16.98	17.00	16.86	17.78	55,212,997	958,368,656	17.358	7.695	7.685	7.695	7.631	8.048	121,985,673	7.8564	-3.19%
2017-07-03	0	17.56	17.54	17.56	17.48	17.96	26,206,072	463,202,310	17.675	7.948	7.939	7.948	7.912	8.129	57,898,783	8.0002	1.04%
2017-06-30	0	17.38	17.38	17.40	16.88	17.68	48,484,406	845,075,776	17.430	7.867	7.867	7.876	7.640	8.002	107,119,759	7.8891	1.76%
2017-06-29	0	17.08	17.08	17.10	16.38	17.28	70,872,663	1,197,422,445	16.895	7.731	7.731	7.740	7.414	7.821	156,583,594	7.6472	4.42%
2017-06-28	0	19.76	19.74	19.76	19.70	20.40	61,459,697	1,225,697,113	19.943	7.404	7.396	7.404	7.381	7.644	164,029,710	7.4724	-2.90%
2017-06-27	0	20.35	20.30	20.35	20.10	20.40	24,704,950	500,646,741	20.265	7.625	7.606	7.625	7.531	7.644	65,935,011	7.5930	1.24%
2017-06-26	0	20.10	20.10	20.15	19.72	20.60	36,033,957	727,409,592	20.187	7.531	7.531	7.550	7.389	7.719	96,170,984	7.5637	2.13%
2017-06-23	0	19.68	19.66	19.68	19.52	19.78	17,487,443	343,636,383	19.650	7.374	7.366	7.374	7.314	7.411	46,672,215	7.3628	0.41%
2017-06-22	0	19.60	19.58	19.60	19.46	19.76	19,613,345	384,554,807	19.607	7.344	7.336	7.344	7.291	7.404	52,346,032	7.3464	0.41%
2017-06-21	0	19.52	19.50	19.52	19.22	19.64	15,050,298	293,509,972	19.502	7.314	7.306	7.314	7.201	7.359	40,167,722	7.3071	-0.51%
2017-06-20	0	19.62	19.62	19.64	19.52	19.70	16,970,060	332,716,550	19.606	7.351	7.351	7.359	7.314	7.381	45,291,372	7.3461	0.20%
2017-06-19	0	19.58	19.58	19.60	19.34	19.76	19,766,388	388,030,759	19.631	7.336	7.336	7.344	7.246	7.404	52,754,489	7.3554	1.14%
2017-06-16	0	19.36	19.34	19.36	19.20	19.68	18,196,862	353,042,449	19.401	7.254	7.246	7.254	7.194	7.374	48,565,583	7.2694	-0.10%
2017-06-15	0	19.38	19.38	19.40	19.38	19.70	17,986,467	351,254,568	19.529	7.261	7.261	7.269	7.261	7.381	48,004,060	7.3172	-0.72%
2017-06-14	0	19.52	19.52	19.54	19.50	19.66	19,464,539	380,907,545	19.569	7.314	7.314	7.321	7.306	7.366	51,948,884	7.3324	-0.20%
2017-06-13	0	19.56	19.54	19.56	19.38	19.66	14,690,112	287,398,386	19.564	7.329	7.321	7.329	7.261	7.366	39,206,422	7.3304	0.82%
2017-06-12	0	19.40	19.40	19.42	19.30	19.56	18,092,942	351,946,497	19.452	7.269	7.269	7.276	7.231	7.329	48,288,231	7.2885	-0.51%
2017-06-09	0	19.50	19.48	19.50	19.28	19.68	29,113,771	565,161,452	19.412	7.306	7.299	7.306	7.224	7.374	77,701,708	7.2735	-0.61%
2017-06-08	0	19.62	19.62	19.64	19.58	19.86	19,248,517	379,081,478	19.694	7.351	7.351	7.359	7.336	7.441	51,372,343	7.3791	-0.20%
2017-06-07	0	19.66	19.64	19.66	19.50	19.90	21,034,537	414,367,355	19.699	7.366	7.359	7.366	7.306	7.456	56,139,050	7.3811	-0.10%
2017-06-06	0	19.68	19.66	19.68	19.48	19.72	14,084,342	276,023,080	19.598	7.374	7.366	7.374	7.299	7.389	37,589,683	7.3431	0.10%
2017-06-05	0	19.66	19.66	19.68	19.50	20.45	44,270,115	880,256,654	19.884	7.366	7.366	7.374	7.306	7.662	118,152,455	7.4502	2.72%
2017-06-02	0	19.14	19.12	19.14	18.88	19.26	12,996,897	248,110,126	19.090	7.171	7.164	7.171	7.074	7.216	34,687,402	7.1527	0.53%
2017-06-01	0	19.04	19.02	19.04	18.82	19.14	18,221,809	346,099,839	18.994	7.134	7.127	7.134	7.052	7.171	48,632,164	7.1167	0.32%
2017-05-31	0	18.98	18.98	19.00	18.82	19.30	34,983,421	665,840,990	19.033	7.112	7.112	7.119	7.052	7.231	93,367,209	7.1314	-1.25%
2017-05-29	0	19.22	19.20	19.22	19.16	19.34	8,813,657	169,611,094	19.244	7.201	7.194	7.201	7.179	7.246	23,522,758	7.2105	0.21%
2017-05-26	0	19.18	19.16	19.18	19.06	19.48	14,489,700	278,452,439	19.217	7.186	7.179	7.186	7.142	7.299	38,671,543	7.2004	-0.83%
2017-05-25	0	19.34	19.34	19.40	19.32	19.48	14,811,326	287,284,183	19.396	7.246	7.246	7.269	7.239	7.299	39,529,930	7.2675	0.10%
2017-05-24	0	19.32	19.32	19.34	19.10	19.44	18,611,005	359,586,337	19.321	7.239	7.239	7.246	7.157	7.284	49,670,888	7.2394	1.58%
2017-05-23	0	19.02	19.02	19.04	18.70	19.40	25,130,207	482,207,212	19.188	7.127	7.127	7.134	7.007	7.269	67,069,979	7.1896	0.63%
2017-05-22	0	18.90	18.90	18.92	18.68	19.14	18,891,244	358,348,310	18.969	7.082	7.082	7.089	6.999	7.171	50,418,818	7.1074	0.53%
2017-05-19	0	18.80	18.78	18.80	18.60	18.86	15,776,363	295,728,595	18.745	7.044	7.037	7.044	6.969	7.067	42,105,516	7.0235	0.21%
2017-05-18	0	18.76	18.74	18.76	18.42	18.84	19,342,475	362,672,162	18.750	7.029	7.022	7.029	6.902	7.059	51,623,108	7.0254	0.21%
2017-05-17	0	18.72	18.70	18.72	18.52	18.82	18,567,235	347,923,123	18.739	7.014	7.007	7.014	6.939	7.052	49,554,071	7.0211	0.21%
2017-05-16	0	18.68	18.66	18.68	18.40	18.84	31,475,732	588,612,513	18.701	6.999	6.992	6.999	6.894	7.059	84,005,542	7.0068	0.54%
2017-05-15	0	18.58	18.56	18.58	18.10	18.62	26,479,378	489,537,606	18.488	6.962	6.954	6.962	6.782	6.977	70,670,779	6.9270	1.75%
2017-05-12	0	18.26	18.26	18.28	17.96	18.50	31,764,804	580,684,867	18.281	6.842	6.842	6.849	6.729	6.932	84,777,046	6.8496	1.00%
2017-05-11	0	18.08	18.08	18.10	17.88	18.22	31,028,029	561,598,569	18.100	6.774	6.774	6.782	6.699	6.827	82,810,668	6.7817	0.00%
2017-05-10	0	18.08	18.06	18.08	18.00	18.28	32,755,236	593,564,567	18.121	6.774	6.767	6.774	6.744	6.849	87,420,409	6.7898	-0.66%
2017-05-09	0	18.20	18.20	18.22	17.94	18.26	19,435,228	352,020,934	18.113	6.819	6.819	6.827	6.722	6.842	51,870,656	6.7865	0.66%
2017-05-08	0	18.08	18.08	18.10	17.80	18.22	27,186,068	491,331,572	18.073	6.774	6.774	6.782	6.669	6.827	72,556,863	6.7717	1.35%
2017-05-05	0	17.84	17.84	17.86	17.60	18.46	37,559,707	671,773,417	17.885	6.684	6.684	6.692	6.594	6.917	100,243,056	6.7014	-3.46%
2017-05-04	0	18.48	18.48	18.50	18.24	18.66	39,539,986	731,209,505	18.493	6.924	6.924	6.932	6.834	6.992	105,528,220	6.9290	1.54%
2017-05-02	0	18.20	18.20	18.22	18.12	18.50	28,656,514	523,953,150	18.284	6.819	6.819	6.827	6.789	6.932	76,481,335	6.8507	0.33%
2017-04-28	0	18.14	18.14	18.16	17.94	18.30	17,242,560	313,364,426	18.174	6.797	6.797	6.804	6.722	6.857	46,018,647	6.8095	0.00%
2017-04-27	0	18.14	18.14	18.16	17.90	18.32	28,573,190	518,165,052	18.135	6.797	6.797	6.804	6.707	6.864	76,258,952	6.7948	0.33%
2017-04-26	0	18.08	18.06	18.08	17.98	18.24	22,363,374	405,031,356	18.111	6.774	6.767	6.774	6.737	6.834	59,685,581	6.7861	-0.22%
2017-04-25	0	18.12	18.10	18.12	17.60	18.14	23,224,318	417,132,878	17.961	6.789	6.782	6.789	6.594	6.797	61,983,354	6.7298	1.46%
2017-04-24	0	17.86	17.84	17.86	17.52	17.96	17,832,093	316,383,261	17.742	6.692	6.684	6.692	6.565	6.729	47,592,051	6.6478	0.34%
2017-04-21	0	17.80	17.80	17.82	17.72	18.10	13,287,214	236,628,223	17.809	6.669	6.669	6.677	6.639	6.782	35,462,229	6.6727	-0.78%
2017-04-20	0	17.94	17.94	17.96	17.76	18.04	13,772,777	246,314,428	17.884	6.722	6.722	6.729	6.654	6.759	36,758,148	6.7009	0.56%
2017-04-19	0	17.84	17.84	17.86	17.72	18.02	24,683,946	440,023,893	17.826	6.684	6.684	6.692	6.639	6.752	65,878,953	6.6793	-0.56%
2017-04-18	0	17.94	17.94	17.96	17.90	18.26	15,205,320	274,326,509	18.041	6.722	6.722	6.729	6.707	6.842	40,581,460	6.7599	-0.77%
2017-04-13	0	18.08	18.08	18.10	18.04	18.22	14,543,477	263,715,088	18.133	6.774	6.774	6.782	6.759	6.827	38,815,068	6.7941	-0.44%
2017-04-12	0	18.16	18.16	18.20	18.08	18.22	19,578,978	355,410,760	18.153	6.804	6.804	6.819	6.774	6.827	52,254,310	6.8016	-0.44%
2017-04-11	0	18.24	18.24	18.26	18.10	18.50	19,409,246	353,766,136	18.227	6.834	6.834	6.842	6.782	6.932	51,801,313	6.8293	-0.44%
2017-04-10	0	18.32	18.32	18.34	18.28	18.58	15,227,265	280,382,526	18.413	6.864	6.864	6.872	6.849	6.962	40,640,029	6.8992	-0.11%
2017-04-07	0	18.34	18.32	18.34	18.12	18.48	24,231,318	443,345,659	18.296	6.872	6.864	6.872	6.789	6.924	64,670,935	6.8554	0.44%
2017-04-06	0	18.26	18.26	18.30	18.24	18.54	16,694,436	306,025,790	18.331	6.842	6.842	6.857	6.834	6.947	44,555,760	6.8684	-1.08%
2017-04-05	0	18.46	18.44	18.48	18.26	18.66	23,995,068	442,886,044	18.457	6.917	6.909	6.924	6.842	6.992	64,040,407	6.9157	0.98%
2017-04-03	0	18.28	18.26	18.28	18.00	18.36	15,584,988	284,340,639	18.245	6.849	6.842	6.849	6.744	6.879	41,594,755	6.8360	1.33%
2017-03-31	0	18.04	18.04	18.06	17.94	18.30	26,998,015	488,338,331	18.088	6.759	6.759	6.767	6.722	6.857	72,054,969	6.7773	-0.88%
2017-03-30	0	18.20	18.20	18.22	18.16	18.54	27,406,252	501,004,488	18.281	6.819	6.819	6.827	6.804	6.947	73,144,512	6.8495	-1.73%
2017-03-29	0	18.52	18.50	18.52	18.48	18.78	23,642,220	438,835,731	18.562	6.939	6.932	6.939	6.924	7.037	63,098,692	6.9548	0.11%
2017-03-28	0	18.50	18.48	18.50	18.08	18.60	23,919,178	439,747,039	18.385	6.932	6.924	6.932	6.774	6.969	63,837,865	6.8885	1.20%
2017-03-27	0	18.28	18.28	18.30	18.16	18.68	24,054,477	442,336,269	18.389	6.849	6.849	6.857	6.804	6.999	64,198,964	6.8901	-1.51%
2017-03-24	0	18.56	18.56	18.58	18.40	18.66	22,828,574	422,798,887	18.521	6.954	6.954	6.962	6.894	6.992	60,927,153	6.9394	-0.22%
2017-03-23	0	18.60	18.58	18.60	18.46	18.80	32,718,389	608,283,115	18.591	6.969	6.962	6.969	6.917	7.044	87,322,068	6.9660	-0.96%
2017-03-22	0	18.78	18.76	18.78	18.54	18.78	31,413,841	586,287,911	18.663	7.037	7.029	7.037	6.947	7.037	83,840,362	6.9929	-0.63%
2017-03-21	0	18.90	18.90	18.92	18.84	19.14	45,162,863	856,549,718	18.966	7.082	7.082	7.089	7.059	7.171	120,535,109	7.1062	-1.25%
2017-03-20	0	19.14	19.14	19.16	18.90	19.78	145,696,323	2,784,372,391	19.111	7.171	7.171	7.179	7.082	7.411	388,848,737	7.1606	16.28%
2017-03-17	0	16.46	16.44	16.46	16.36	16.68	30,733,916	507,518,933	16.513	6.167	6.160	6.167	6.130	6.250	82,025,711	6.1873	0.98%
2017-03-16	0	16.30	16.28	16.30	16.06	16.30	19,503,571	315,937,882	16.199	6.107	6.100	6.107	6.017	6.107	52,053,057	6.0695	3.43%
2017-03-15	0	15.76	15.74	15.76	15.52	15.86	13,524,623	212,902,859	15.742	5.905	5.898	5.905	5.815	5.943	36,095,850	5.8983	-0.76%
2017-03-14	0	15.88	15.88	15.90	15.44	15.96	20,781,257	328,476,804	15.806	5.950	5.950	5.958	5.785	5.980	55,463,071	5.9224	1.40%
2017-03-13	0	15.66	15.66	15.68	15.42	15.80	16,140,701	253,152,707	15.684	5.868	5.868	5.875	5.778	5.920	43,077,897	5.8766	1.42%
2017-03-10	0	15.44	15.42	15.44	15.32	16.00	36,781,682	569,869,149	15.493	5.785	5.778	5.785	5.740	5.995	98,166,586	5.8051	-3.14%
2017-03-09	0	15.94	15.94	15.96	15.84	16.48	17,845,229	285,656,771	16.007	5.973	5.973	5.980	5.935	6.175	47,627,110	5.9978	-3.51%
2017-03-08	0	16.52	16.52	16.54	16.14	16.56	23,550,512	387,109,576	16.437	6.190	6.190	6.197	6.047	6.205	62,853,933	6.1589	2.23%
2017-03-07	0	16.16	16.16	16.18	16.10	16.48	13,189,217	213,608,590	16.196	6.055	6.055	6.062	6.032	6.175	35,200,685	6.0683	-0.98%
2017-03-06	0	16.32	16.30	16.32	16.04	16.40	12,616,983	205,527,742	16.290	6.115	6.107	6.115	6.010	6.145	33,673,450	6.1036	1.62%
2017-03-03	0	16.06	16.00	16.06	15.96	16.26	19,474,079	312,201,321	16.032	6.017	5.995	6.017	5.980	6.092	51,974,345	6.0068	-0.25%
2017-03-02	0	16.10	16.10	16.12	16.08	16.42	10,243,195	166,089,018	16.215	6.032	6.032	6.040	6.025	6.152	27,338,051	6.0754	0.00%
2017-03-01	0	16.10	16.10	16.12	16.08	16.26	13,115,064	211,752,965	16.146	6.032	6.032	6.040	6.025	6.092	35,002,778	6.0496	-0.86%
2017-02-28	0	16.24	16.24	16.26	16.14	16.44	17,400,335	283,273,097	16.280	6.085	6.085	6.092	6.047	6.160	46,439,733	6.0998	-0.25%
2017-02-27	0	16.28	16.26	16.28	16.12	16.50	15,260,689	248,422,870	16.279	6.100	6.092	6.100	6.040	6.182	40,729,234	6.0994	0.00%
2017-02-24	0	16.28	16.26	16.28	16.16	16.50	17,096,205	278,123,657	16.268	6.100	6.092	6.100	6.055	6.182	45,628,040	6.0955	-1.21%
2017-02-23	0	16.48	16.48	16.50	16.38	16.74	11,939,450	197,724,131	16.561	6.175	6.175	6.182	6.137	6.272	31,865,183	6.2050	-0.12%
2017-02-22	0	16.50	16.48	16.50	16.36	16.66	17,439,541	288,604,485	16.549	6.182	6.175	6.182	6.130	6.242	46,544,370	6.2006	0.24%
2017-02-21	0	16.46	16.46	16.48	16.26	16.60	16,145,013	265,067,487	16.418	6.167	6.167	6.175	6.092	6.220	43,089,405	6.1516	0.49%
2017-02-20	0	16.38	16.38	16.40	16.18	16.44	13,653,000	222,634,600	16.307	6.137	6.137	6.145	6.062	6.160	36,438,475	6.1099	-0.24%
2017-02-17	0	16.42	16.42	16.44	16.34	16.78	19,066,368	313,674,261	16.452	6.152	6.152	6.160	6.122	6.287	50,886,206	6.1642	-1.44%
2017-02-16	0	16.66	16.66	16.68	16.46	16.90	22,325,438	373,142,260	16.714	6.242	6.242	6.250	6.167	6.332	59,584,334	6.2624	-0.36%
2017-02-15	0	16.72	16.72	16.74	16.24	16.84	46,538,359	773,865,282	16.629	6.265	6.265	6.272	6.085	6.310	124,206,169	6.2305	3.08%
2017-02-14	0	16.22	16.20	16.22	16.12	16.32	29,822,468	483,946,745	16.228	6.077	6.070	6.077	6.040	6.115	79,593,148	6.0803	0.25%
2017-02-13	0	16.18	16.16	16.18	16.10	16.46	38,001,977	615,916,479	16.207	6.062	6.055	6.062	6.032	6.167	101,423,430	6.0727	0.12%
2017-02-10	0	16.16	16.14	16.16	15.80	16.26	22,586,776	363,573,669	16.097	6.055	6.047	6.055	5.920	6.092	60,281,819	6.0312	2.67%
2017-02-09	0	15.74	15.74	15.78	15.74	16.10	46,890,652	747,866,662	15.949	5.898	5.898	5.913	5.898	6.032	125,146,403	5.9759	-1.25%
2017-02-08	0	15.94	15.94	15.96	15.74	16.04	15,840,256	251,662,764	15.888	5.973	5.973	5.980	5.898	6.010	42,276,040	5.9528	-0.38%
2017-02-07	0	16.00	15.98	16.00	15.92	16.20	15,738,656	252,264,579	16.028	5.995	5.987	5.995	5.965	6.070	42,004,880	6.0056	-1.11%
2017-02-06	0	16.18	16.18	16.20	16.08	16.44	11,868,227	192,177,908	16.193	6.062	6.062	6.070	6.025	6.160	31,675,096	6.0672	-0.37%
2017-02-03	0	16.24	16.24	16.26	16.20	16.64	16,688,902	272,386,672	16.321	6.085	6.085	6.092	6.070	6.235	44,540,990	6.1154	-1.58%
2017-02-02	0	16.50	16.48	16.50	16.38	16.58	13,971,973	230,408,095	16.491	6.182	6.175	6.182	6.137	6.212	37,289,782	6.1789	0.36%
2017-02-01	0	16.44	16.44	16.46	16.34	16.62	15,460,190	253,889,536	16.422	6.160	6.160	6.167	6.122	6.227	41,261,682	6.1532	-0.60%
2017-01-27	0	16.54	16.54	16.56	16.40	16.70	8,320,860	137,939,837	16.578	6.197	6.197	6.205	6.145	6.257	22,207,533	6.2114	-0.12%
2017-01-26	0	16.56	16.54	16.56	16.28	16.68	25,135,105	416,304,276	16.563	6.205	6.197	6.205	6.100	6.250	67,083,051	6.2058	1.85%
2017-01-25	0	16.26	16.24	16.26	15.96	16.36	7,525,608	121,778,629	16.182	6.092	6.085	6.092	5.980	6.130	20,085,086	6.0631	-0.12%
2017-01-24	0	16.28	16.28	16.30	15.90	16.38	22,861,457	371,363,573	16.244	6.100	6.100	6.107	5.958	6.137	61,014,914	6.0864	2.52%
2017-01-23	0	15.88	15.88	15.90	15.72	16.18	15,540,275	248,608,901	15.998	5.950	5.950	5.958	5.890	6.062	41,475,421	5.9941	1.02%
2017-01-20	0	15.72	15.70	15.72	15.62	15.86	12,910,309	202,781,968	15.707	5.890	5.883	5.890	5.853	5.943	34,456,308	5.8852	-0.88%
2017-01-19	0	15.86	15.84	15.86	15.70	16.18	22,616,305	358,657,294	15.858	5.943	5.935	5.943	5.883	6.062	60,360,629	5.9419	-2.70%
2017-01-18	0	16.30	16.28	16.30	16.14	16.38	14,821,597	241,782,115	16.313	6.107	6.100	6.107	6.047	6.137	39,557,342	6.1122	0.49%
2017-01-17	0	16.22	16.20	16.22	16.08	16.30	11,639,787	188,288,295	16.176	6.077	6.070	6.077	6.025	6.107	31,065,413	6.0610	0.75%
2017-01-16	0	16.10	16.08	16.10	15.92	16.24	17,069,174	274,916,488	16.106	6.032	6.025	6.032	5.965	6.085	45,555,897	6.0347	-1.71%
2017-01-13	0	16.38	16.36	16.38	15.80	16.38	32,781,531	530,511,205	16.183	6.137	6.130	6.137	5.920	6.137	87,490,588	6.0636	4.07%
2017-01-12	0	15.74	15.74	15.76	15.60	15.92	16,755,754	264,002,342	15.756	5.898	5.898	5.905	5.845	5.965	44,719,411	5.9035	-0.38%
2017-01-11	0	15.80	15.80	15.82	15.72	15.96	24,843,293	393,657,537	15.846	5.920	5.920	5.928	5.890	5.980	66,304,234	5.9371	1.15%
2017-01-10	0	15.62	15.62	15.64	15.40	15.80	23,776,638	372,220,030	15.655	5.853	5.853	5.860	5.770	5.920	63,457,440	5.8657	1.43%
2017-01-09	0	15.40	15.40	15.42	15.22	15.62	18,036,480	277,728,931	15.398	5.770	5.770	5.778	5.703	5.853	48,137,539	5.7695	-0.39%
2017-01-06	0	15.46	15.46	15.48	15.40	15.86	16,838,634	261,573,129	15.534	5.793	5.793	5.800	5.770	5.943	44,940,610	5.8204	-1.78%
2017-01-05	0	15.74	15.72	15.74	15.10	15.88	38,211,797	596,865,623	15.620	5.898	5.890	5.898	5.658	5.950	101,983,418	5.8526	4.10%
2017-01-04	0	15.12	15.12	15.14	14.90	15.34	34,955,237	530,514,454	15.177	5.665	5.665	5.673	5.583	5.748	93,291,989	5.6866	3.28%
2017-01-03	0	14.64	14.62	14.64	14.38	14.78	9,752,746	143,173,995	14.680	5.485	5.478	5.485	5.388	5.538	26,029,092	5.5005	0.27%
2016-12-30	0	14.60	14.60	14.62	14.44	14.76	12,527,777	183,492,568	14.647	5.470	5.470	5.478	5.410	5.530	33,435,369	5.4880	1.11%
2016-12-29	0	14.44	14.44	14.46	14.22	14.58	17,980,457	259,444,991	14.429	5.410	5.410	5.418	5.328	5.463	47,988,020	5.4065	-0.28%
2016-12-28	0	14.48	14.46	14.48	14.18	14.60	19,573,433	283,895,295	14.504	5.425	5.418	5.425	5.313	5.470	52,239,511	5.4345	1.26%
2016-12-23	0	14.30	14.30	14.32	14.10	14.36	22,098,994	314,945,983	14.252	5.358	5.358	5.366	5.283	5.380	58,979,978	5.3399	-0.56%
2016-12-22	0	14.38	14.38	14.40	14.38	14.80	19,987,318	289,520,213	14.485	5.388	5.388	5.395	5.388	5.545	53,344,128	5.4274	-3.10%
2016-12-21	0	14.84	14.84	14.86	14.72	14.98	15,194,989	225,884,623	14.866	5.560	5.560	5.568	5.515	5.613	40,553,887	5.5700	0.68%
2016-12-20	0	14.74	14.74	14.76	14.62	14.96	18,634,318	275,397,690	14.779	5.523	5.523	5.530	5.478	5.605	49,733,108	5.5375	-0.14%
2016-12-19	0	14.76	14.74	14.76	14.64	15.10	20,329,991	300,523,682	14.782	5.530	5.523	5.530	5.485	5.658	54,258,688	5.5387	-2.64%
2016-12-16	0	15.16	15.14	15.16	15.02	15.34	26,160,686	396,884,252	15.171	5.680	5.673	5.680	5.628	5.748	69,820,223	5.6844	0.40%
2016-12-15	0	15.10	15.08	15.10	14.86	15.46	36,539,453	550,623,352	15.069	5.658	5.650	5.658	5.568	5.793	97,520,101	5.6463	-2.83%
2016-12-14	0	15.54	15.52	15.54	15.48	15.86	24,281,661	379,171,557	15.616	5.823	5.815	5.823	5.800	5.943	64,805,295	5.8509	-1.40%
2016-12-13	0	15.76	15.76	15.78	15.52	15.94	24,568,084	388,192,889	15.801	5.905	5.905	5.913	5.815	5.973	65,569,729	5.9203	1.03%
2016-12-12	0	15.60	15.58	15.60	15.54	16.16	26,152,550	410,055,590	15.679	5.845	5.838	5.845	5.823	6.055	69,798,509	5.8748	-3.35%
2016-12-09	0	16.14	16.12	16.14	16.00	16.44	13,018,958	210,481,907	16.167	6.047	6.040	6.047	5.995	6.160	34,746,281	6.0577	-0.25%
2016-12-08	0	16.18	16.16	16.18	16.10	16.40	18,080,869	293,614,237	16.239	6.062	6.055	6.062	6.032	6.145	48,256,009	6.0845	0.50%
2016-12-07	0	16.10	16.08	16.10	15.82	16.22	14,719,347	236,453,218	16.064	6.032	6.025	6.032	5.928	6.077	39,284,447	6.0190	2.29%
2016-12-06	0	15.74	15.72	15.74	15.74	16.02	14,991,302	237,416,396	15.837	5.898	5.890	5.898	5.898	6.002	40,010,267	5.9339	0.00%
2016-12-05	0	15.74	15.74	15.76	15.70	16.10	22,098,161	349,482,016	15.815	5.898	5.898	5.905	5.883	6.032	58,977,755	5.9257	-1.63%
2016-12-02	0	16.00	15.98	16.00	15.84	16.34	29,708,166	478,921,142	16.121	5.995	5.987	5.995	5.935	6.122	79,288,088	6.0403	0.00%
2016-12-01	0	16.00	16.00	16.02	15.90	16.24	25,961,136	415,269,008	15.996	5.995	5.995	6.002	5.958	6.085	69,287,644	5.9934	-0.37%
2016-11-30	0	16.06	16.06	16.08	16.06	16.32	18,117,651	292,095,615	16.122	6.017	6.017	6.025	6.017	6.115	48,354,176	6.0408	-1.11%
2016-11-29	0	16.24	16.24	16.26	16.22	16.74	31,284,486	514,763,867	16.454	6.085	6.085	6.092	6.077	6.272	83,495,126	6.1652	-2.75%
2016-11-28	0	16.70	16.70	16.72	16.28	16.84	33,557,413	556,949,108	16.597	6.257	6.257	6.265	6.100	6.310	89,561,338	6.2186	2.83%
2016-11-25	0	16.24	16.24	16.26	16.08	16.36	16,744,729	272,179,854	16.255	6.085	6.085	6.092	6.025	6.130	44,689,987	6.0904	0.25%
2016-11-24	0	16.20	16.18	16.20	16.04	16.38	17,226,300	279,378,100	16.218	6.070	6.062	6.070	6.010	6.137	45,975,251	6.0767	-0.49%
2016-11-23	0	16.28	16.26	16.28	16.24	16.60	24,839,854	408,529,767	16.447	6.100	6.092	6.100	6.085	6.220	66,295,056	6.1623	0.00%
2016-11-22	0	16.28	16.28	16.30	15.74	16.46	35,319,130	575,755,285	16.302	6.100	6.100	6.107	5.898	6.167	94,263,183	6.1080	3.69%
2016-11-21	0	15.70	15.70	15.74	15.60	15.78	27,582,816	433,002,500	15.698	5.883	5.883	5.898	5.845	5.913	73,615,744	5.8819	-0.63%
2016-11-18	0	15.80	15.78	15.80	15.62	16.12	33,506,716	527,809,995	15.752	5.920	5.913	5.920	5.853	6.040	89,426,033	5.9022	-2.47%
2016-11-17	0	16.20	16.16	16.20	16.00	16.34	22,104,787	357,857,394	16.189	6.070	6.055	6.070	5.995	6.122	58,995,439	6.0658	0.50%
2016-11-16	0	16.12	16.12	16.14	16.04	16.68	33,668,563	546,380,923	16.228	6.040	6.040	6.047	6.010	6.250	89,857,986	6.0805	-2.18%
2016-11-15	0	16.48	16.48	16.50	16.26	16.96	41,243,668	679,063,762	16.465	6.175	6.175	6.182	6.092	6.355	110,075,175	6.1691	-3.06%
2016-11-14	0	17.00	17.00	17.02	16.72	17.18	27,371,599	465,226,100	16.997	6.370	6.370	6.377	6.265	6.437	73,052,027	6.3684	-1.05%
2016-11-11	0	17.18	17.16	17.18	16.70	17.38	41,917,405	714,772,590	17.052	6.437	6.430	6.437	6.257	6.512	111,873,311	6.3891	0.12%
2016-11-10	0	17.16	17.16	17.18	17.04	17.70	31,786,449	549,251,339	17.279	6.430	6.430	6.437	6.385	6.632	84,834,815	6.4744	1.90%
2016-11-09	0	16.84	16.84	16.86	15.62	17.54	67,999,326	1,129,559,893	16.611	6.310	6.310	6.317	5.853	6.572	181,483,317	6.2240	-1.06%
2016-11-08	0	17.02	17.00	17.02	16.82	17.60	32,781,234	561,792,531	17.138	6.377	6.370	6.377	6.302	6.594	87,489,795	6.4212	-2.30%
2016-11-07	0	17.42	17.40	17.42	16.84	17.50	30,502,470	529,807,956	17.369	6.527	6.520	6.527	6.310	6.557	81,408,005	6.5081	4.19%
2016-11-04	0	16.72	16.72	16.74	16.42	16.96	20,720,857	348,026,540	16.796	6.265	6.265	6.272	6.152	6.355	55,301,870	6.2932	0.24%
2016-11-03	0	16.68	16.68	16.72	16.50	17.24	37,513,364	627,981,063	16.740	6.250	6.250	6.265	6.182	6.460	100,119,371	6.2723	-1.88%
2016-11-02	0	17.00	17.00	17.02	16.88	17.40	25,981,898	444,004,424	17.089	6.370	6.370	6.377	6.325	6.520	69,343,056	6.4030	-1.05%
2016-11-01	0	17.18	17.16	17.18	16.32	17.40	55,069,315	944,169,387	17.145	6.437	6.430	6.437	6.115	6.520	146,974,427	6.4240	6.44%
2016-10-31	0	16.14	16.14	16.16	16.04	16.50	20,383,210	331,747,324	16.276	6.047	6.047	6.055	6.010	6.182	54,400,724	6.0982	-0.62%
2016-10-28	0	16.24	16.22	16.24	15.92	16.44	23,010,422	373,898,539	16.249	6.085	6.077	6.085	5.965	6.160	61,412,487	6.0883	0.62%
2016-10-27	0	16.14	16.14	16.18	15.92	16.58	31,130,818	504,677,720	16.212	6.047	6.047	6.062	5.965	6.212	83,085,002	6.0742	-2.06%
2016-10-26	0	16.48	16.48	16.50	16.32	16.62	21,230,783	349,549,603	16.464	6.175	6.175	6.182	6.115	6.227	56,662,811	6.1689	-1.55%
2016-10-25	0	16.74	16.74	16.78	16.58	16.88	28,454,229	478,090,208	16.802	6.272	6.272	6.287	6.212	6.325	75,941,457	6.2955	0.12%
2016-10-24	0	16.72	16.70	16.72	16.24	16.86	36,477,031	609,579,423	16.711	6.265	6.257	6.265	6.085	6.317	97,353,503	6.2615	3.85%
2016-10-20	0	16.10	16.10	16.12	16.10	16.56	28,717,816	468,409,797	16.311	6.032	6.032	6.040	6.032	6.205	76,644,944	6.1114	0.63%
2016-10-19	0	16.00	15.98	16.00	15.80	16.10	21,863,284	350,305,897	16.023	5.995	5.987	5.995	5.920	6.032	58,350,892	6.0034	1.27%
2016-10-18	0	15.80	15.78	15.80	15.62	15.86	13,650,730	215,083,115	15.756	5.920	5.913	5.920	5.853	5.943	36,432,417	5.9036	1.80%
2016-10-17	0	15.52	15.52	15.56	15.42	15.82	14,645,224	228,795,895	15.623	5.815	5.815	5.830	5.778	5.928	39,086,620	5.8536	-0.26%
2016-10-14	0	15.56	15.56	15.58	15.42	15.72	16,402,957	255,973,441	15.605	5.830	5.830	5.838	5.778	5.890	43,777,832	5.8471	1.04%
2016-10-13	0	15.40	15.38	15.40	15.34	15.70	22,312,042	344,951,891	15.460	5.770	5.763	5.770	5.748	5.883	59,548,581	5.7928	-0.65%
2016-10-12	0	15.50	15.48	15.50	15.38	15.66	18,351,752	284,395,145	15.497	5.808	5.800	5.808	5.763	5.868	48,978,968	5.8065	-1.52%
2016-10-11	0	15.74	15.72	15.74	15.46	16.50	28,052,048	445,459,267	15.880	5.898	5.890	5.898	5.793	6.182	74,868,076	5.9499	-1.25%
2016-10-07	0	15.94	15.94	15.96	15.78	16.28	25,188,318	404,768,849	16.070	5.973	5.973	5.980	5.913	6.100	67,225,071	6.0211	0.63%
2016-10-06	0	15.84	15.82	15.84	15.48	16.02	24,511,228	389,163,311	15.877	5.935	5.928	5.935	5.800	6.002	65,417,986	5.9489	3.26%
2016-10-05	0	15.34	15.32	15.34	15.00	15.52	18,012,956	276,251,779	15.336	5.748	5.740	5.748	5.620	5.815	48,074,756	5.7463	1.05%
2016-10-04	0	15.18	15.16	15.18	15.12	15.48	19,110,831	290,755,981	15.214	5.688	5.680	5.688	5.665	5.800	51,004,873	5.7006	-1.30%
2016-10-03	0	15.38	15.36	15.38	15.24	15.68	16,028,499	247,672,249	15.452	5.763	5.755	5.763	5.710	5.875	42,778,441	5.7897	1.45%
2016-09-30	0	15.16	15.16	15.20	15.16	15.64	19,368,610	297,431,699	15.356	5.680	5.680	5.695	5.680	5.860	51,692,859	5.7538	-4.05%
2016-09-29	0	15.80	15.78	15.80	15.38	15.96	31,104,553	491,693,807	15.808	5.920	5.913	5.920	5.763	5.980	83,014,903	5.9230	3.81%
2016-09-28	0	15.22	15.18	15.22	14.94	15.26	10,066,665	152,099,075	15.109	5.703	5.688	5.703	5.598	5.718	26,866,910	5.6612	0.00%
2016-09-27	0	15.22	15.20	15.22	15.00	15.36	13,951,295	211,441,421	15.156	5.703	5.695	5.703	5.620	5.755	37,234,594	5.6786	0.53%
2016-09-26	0	15.14	15.14	15.18	15.08	15.50	14,244,117	217,279,783	15.254	5.673	5.673	5.688	5.650	5.808	38,016,106	5.7155	-0.92%
2016-09-23	0	15.28	15.28	15.30	15.12	15.66	25,129,996	385,267,745	15.331	5.725	5.725	5.733	5.665	5.868	67,069,415	5.7443	-1.42%
2016-09-22	0	15.50	15.48	15.50	14.84	15.50	42,863,414	656,800,642	15.323	5.808	5.800	5.808	5.560	5.808	114,398,113	5.7414	4.59%
2016-09-21	0	14.82	14.78	14.82	14.50	14.86	19,080,543	281,896,005	14.774	5.553	5.538	5.553	5.433	5.568	50,924,038	5.5356	1.37%
2016-09-20	0	14.62	14.60	14.62	14.20	14.62	21,435,829	311,010,056	14.509	5.478	5.470	5.478	5.321	5.478	57,210,058	5.4363	1.67%
2016-09-19	0	14.38	14.36	14.38	14.24	14.64	12,987,039	187,692,327	14.452	5.388	5.380	5.388	5.336	5.485	34,661,092	5.4151	1.55%
2016-09-15	0	14.16	14.16	14.20	14.06	14.34	14,165,802	200,728,491	14.170	5.306	5.306	5.321	5.268	5.373	37,807,092	5.3093	-0.56%
2016-09-14	0	14.24	14.24	14.26	14.24	14.64	14,390,560	206,826,638	14.372	5.336	5.336	5.343	5.336	5.485	38,406,948	5.3851	-0.84%
2016-09-13	0	14.36	14.34	14.36	14.32	14.84	16,039,159	233,759,850	14.574	5.380	5.373	5.380	5.366	5.560	42,806,892	5.4608	-0.42%
2016-09-12	0	14.42	14.40	14.42	14.24	14.54	19,435,483	279,938,853	14.403	5.403	5.395	5.403	5.336	5.448	51,871,337	5.3968	-2.44%
2016-09-09	0	14.78	14.78	14.80	14.74	15.04	21,480,871	318,874,655	14.845	5.538	5.538	5.545	5.523	5.635	57,330,270	5.5621	-1.07%
2016-09-08	0	14.94	14.92	14.94	14.12	15.08	39,410,656	576,133,331	14.619	5.598	5.590	5.598	5.291	5.650	105,183,051	5.4774	3.75%
2016-09-07	0	14.40	14.40	14.44	14.38	14.94	32,564,706	475,911,661	14.614	5.395	5.395	5.410	5.388	5.598	86,911,904	5.4758	-2.44%
2016-09-06	0	14.76	14.74	14.76	14.60	14.90	27,188,786	401,910,718	14.782	5.530	5.523	5.530	5.470	5.583	72,564,118	5.5387	1.93%
2016-09-05	0	14.48	14.48	14.50	14.32	14.64	12,568,465	182,113,471	14.490	5.425	5.425	5.433	5.366	5.485	33,543,961	5.4291	0.98%
2016-09-02	0	14.34	14.32	14.34	14.10	14.44	17,583,234	252,366,703	14.353	5.373	5.366	5.373	5.283	5.410	46,927,872	5.3778	0.84%
2016-09-01	0	14.22	14.22	14.24	13.94	14.32	21,283,080	302,558,125	14.216	5.328	5.328	5.336	5.223	5.366	56,802,386	5.3265	2.01%
2016-08-31	0	13.94	13.94	13.96	13.92	14.20	17,569,213	246,941,042	14.055	5.223	5.223	5.231	5.216	5.321	46,890,451	5.2663	0.00%
2016-08-30	0	13.94	13.92	13.94	13.76	14.00	18,287,705	254,526,500	13.918	5.223	5.216	5.223	5.156	5.246	48,808,033	5.2148	2.35%
2016-08-29	0	13.62	13.60	13.62	13.42	13.66	15,941,174	216,448,474	13.578	5.103	5.096	5.103	5.028	5.118	42,545,380	5.0875	-0.73%
2016-08-26	0	13.72	13.72	13.78	13.66	13.88	14,446,894	198,915,882	13.769	5.141	5.141	5.163	5.118	5.201	38,557,298	5.1590	0.29%
2016-08-25	0	13.68	13.66	13.68	13.52	13.80	17,874,778	243,303,627	13.612	5.126	5.118	5.126	5.066	5.171	47,705,973	5.1001	-0.15%
2016-08-24	0	13.70	13.68	13.72	13.52	13.90	11,805,903	161,394,132	13.671	5.133	5.126	5.141	5.066	5.208	31,508,760	5.1222	-0.15%
2016-08-23	0	13.72	13.72	13.76	13.56	13.94	17,547,456	240,271,574	13.693	5.141	5.141	5.156	5.081	5.223	46,832,384	5.1305	-0.58%
2016-08-22	0	13.80	13.76	13.80	13.60	13.88	19,291,813	265,147,868	13.744	5.171	5.156	5.171	5.096	5.201	51,487,896	5.1497	0.29%
2016-08-19	0	13.76	13.74	13.76	13.50	14.38	68,599,443	941,945,549	13.731	5.156	5.148	5.156	5.058	5.388	183,084,969	5.1449	-4.31%
2016-08-18	0	14.38	14.36	14.38	14.32	14.92	25,357,462	369,127,775	14.557	5.388	5.380	5.388	5.366	5.590	67,676,499	5.4543	-3.23%
2016-08-17	0	14.86	14.86	14.90	14.84	15.36	16,803,757	252,763,391	15.042	5.568	5.568	5.583	5.560	5.755	44,847,526	5.6361	-0.93%
2016-08-16	0	15.00	15.00	15.02	14.92	15.22	10,179,154	153,225,897	15.053	5.620	5.620	5.628	5.590	5.703	27,167,132	5.6401	-0.13%
2016-08-15	0	15.02	15.02	15.04	14.96	15.36	12,036,596	182,277,668	15.144	5.628	5.628	5.635	5.605	5.755	32,124,456	5.6741	-0.66%
2016-08-12	0	15.12	15.12	15.14	14.90	15.34	21,884,704	330,375,794	15.096	5.665	5.665	5.673	5.583	5.748	58,408,060	5.6563	2.02%
2016-08-11	0	14.82	14.80	14.82	14.72	14.96	20,714,085	306,884,777	14.815	5.553	5.545	5.553	5.515	5.605	55,283,796	5.5511	-0.94%
2016-08-10	0	14.96	14.96	14.98	14.90	15.30	16,755,930	252,085,358	15.045	5.605	5.605	5.613	5.583	5.733	44,719,881	5.6370	0.13%
2016-08-09	0	14.94	14.90	14.94	14.76	15.06	11,528,420	172,042,688	14.923	5.598	5.583	5.598	5.530	5.643	30,768,186	5.5916	0.00%
2016-08-08	0	14.94	14.92	14.94	14.64	15.00	16,139,397	240,264,236	14.887	5.598	5.590	5.598	5.485	5.620	43,074,417	5.5779	1.77%
2016-08-05	0	14.68	14.66	14.68	14.62	14.88	10,350,253	152,335,760	14.718	5.500	5.493	5.500	5.478	5.575	27,623,777	5.5147	0.00%
2016-08-04	0	14.68	14.66	14.68	14.64	14.92	6,443,089	94,810,691	14.715	5.500	5.493	5.500	5.485	5.590	17,195,952	5.5135	0.00%
2016-08-03	0	14.68	14.68	14.70	14.60	15.00	15,248,309	224,240,592	14.706	5.500	5.500	5.508	5.470	5.620	40,696,193	5.5101	-3.17%
2016-08-01	0	15.16	15.16	15.22	15.04	15.52	18,318,250	279,618,564	15.264	5.680	5.680	5.703	5.635	5.815	48,889,555	5.7194	2.29%
2016-07-29	0	14.82	14.82	14.84	14.68	15.06	22,011,961	328,237,539	14.912	5.553	5.553	5.560	5.500	5.643	58,747,696	5.5872	1.65%
2016-07-28	0	14.58	14.58	14.62	14.36	14.66	12,140,008	176,289,674	14.521	5.463	5.463	5.478	5.380	5.493	32,400,452	5.4410	-0.14%
2016-07-27	0	14.60	14.54	14.60	14.30	14.74	15,095,340	219,858,600	14.565	5.470	5.448	5.470	5.358	5.523	40,287,934	5.4572	0.55%
2016-07-26	0	14.52	14.50	14.52	14.26	14.68	21,618,513	313,541,172	14.503	5.440	5.433	5.440	5.343	5.500	57,697,623	5.4342	0.28%
2016-07-25	0	14.48	14.46	14.48	14.40	14.64	18,247,463	264,391,037	14.489	5.425	5.418	5.425	5.395	5.485	48,700,632	5.4289	0.28%
2016-07-22	0	14.44	14.42	14.46	14.34	14.62	24,635,337	356,123,802	14.456	5.410	5.403	5.418	5.373	5.478	65,749,221	5.4164	-2.04%
2016-07-21	0	14.74	14.70	14.72	14.54	14.96	26,067,425	383,292,451	14.704	5.523	5.508	5.515	5.448	5.605	69,571,319	5.5093	0.00%
2016-07-20	0	14.74	14.72	14.74	14.68	15.18	29,933,482	444,543,021	14.851	5.523	5.515	5.523	5.500	5.688	79,889,433	5.5645	-2.38%
2016-07-19	0	15.10	15.08	15.12	14.94	15.26	9,845,464	148,733,741	15.107	5.658	5.650	5.665	5.598	5.718	26,276,547	5.6603	-0.40%
2016-07-18	0	15.16	15.16	15.20	15.04	15.48	20,821,599	316,713,969	15.211	5.680	5.680	5.695	5.635	5.800	55,570,740	5.6993	-1.04%
2016-07-15	0	15.32	15.32	15.34	14.98	15.48	26,939,206	412,946,726	15.329	5.740	5.740	5.748	5.613	5.800	71,898,014	5.7435	1.59%
2016-07-14	0	15.08	15.08	15.10	14.90	15.22	26,116,024	393,418,096	15.064	5.650	5.650	5.658	5.583	5.703	69,701,024	5.6444	-0.13%
2016-07-13	0	15.10	15.08	15.14	14.82	15.20	38,439,692	576,083,699	14.987	5.658	5.650	5.673	5.553	5.695	102,591,647	5.6153	1.34%
2016-07-12	0	14.90	14.90	14.92	14.34	15.02	58,430,385	864,530,367	14.796	5.583	5.583	5.590	5.373	5.628	155,944,783	5.5438	5.23%
2016-07-11	0	14.16	14.14	14.18	14.02	14.36	21,683,693	308,428,803	14.224	5.306	5.298	5.313	5.253	5.380	57,871,582	5.3295	2.31%
2016-07-08	0	13.84	13.82	13.84	13.68	14.14	34,592,164	479,180,581	13.852	5.186	5.178	5.186	5.126	5.298	92,322,984	5.1903	-2.12%
2016-07-07	0	14.14	14.12	14.14	13.74	14.36	19,100,149	271,125,382	14.195	5.298	5.291	5.298	5.148	5.380	50,976,364	5.3186	3.67%
2016-07-06	0	13.64	13.62	13.66	13.44	13.78	24,977,733	339,909,538	13.609	5.111	5.103	5.118	5.036	5.163	66,663,041	5.0989	-2.99%
2016-07-05	0	14.06	14.04	14.06	14.04	14.48	16,188,597	230,599,931	14.245	5.268	5.261	5.268	5.261	5.425	43,205,727	5.3373	-2.63%
2016-07-04	0	14.44	14.44	14.46	14.22	14.54	25,486,546	367,008,097	14.400	5.410	5.410	5.418	5.328	5.448	68,021,011	5.3955	1.26%
2016-06-30	0	14.26	14.24	14.28	14.12	14.44	28,163,848	401,312,545	14.249	5.343	5.336	5.351	5.291	5.410	75,166,459	5.3390	1.42%
2016-06-29	0	14.06	14.04	14.08	13.86	14.22	30,045,954	421,614,058	14.032	5.268	5.261	5.276	5.193	5.328	80,189,610	5.2577	2.03%
2016-06-28	0	13.78	13.76	13.78	13.42	13.86	34,625,390	472,611,552	13.649	5.163	5.156	5.163	5.028	5.193	92,411,661	5.1142	-0.14%
2016-06-27	0	13.80	13.80	13.82	13.10	13.88	27,994,811	381,844,838	13.640	5.171	5.171	5.178	4.908	5.201	74,715,317	5.1107	3.45%
2016-06-24	0	13.34	13.32	13.36	12.86	13.84	34,806,228	461,402,857	13.256	4.998	4.991	5.006	4.818	5.186	92,894,299	4.9670	-2.06%
2016-06-23	0	13.62	13.60	13.62	13.36	13.68	32,859,085	445,553,282	13.560	5.103	5.096	5.103	5.006	5.126	87,697,572	5.0806	1.93%
2016-06-22	0	13.74	13.70	13.72	12.92	13.74	50,415,818	681,249,793	13.513	5.007	4.992	4.999	4.708	5.007	138,356,912	4.9239	6.18%
2016-06-21	0	12.94	12.90	12.94	12.68	12.94	15,327,346	196,923,156	12.848	4.715	4.701	4.715	4.620	4.715	42,063,073	4.6816	0.15%
2016-06-20	0	12.92	12.90	12.92	12.60	12.96	15,512,298	198,885,236	12.821	4.708	4.701	4.708	4.591	4.722	42,570,640	4.6719	2.54%
2016-06-17	0	12.60	12.56	12.60	12.26	12.62	17,532,337	218,741,948	12.476	4.591	4.577	4.591	4.467	4.599	48,114,264	4.5463	3.96%
2016-06-16	0	12.12	12.10	12.12	11.96	12.44	28,346,915	343,919,474	12.133	4.416	4.409	4.416	4.358	4.533	77,792,879	4.4210	-3.50%
2016-06-15	0	12.56	12.54	12.56	12.20	12.66	13,777,780	172,419,511	12.514	4.577	4.569	4.577	4.446	4.613	37,810,575	4.5601	0.96%
2016-06-14	0	12.44	12.44	12.46	12.30	12.58	11,511,545	143,419,638	12.459	4.533	4.533	4.540	4.482	4.584	31,591,312	4.5398	-0.64%
2016-06-13	0	12.52	12.52	12.54	12.36	12.64	15,077,876	188,732,161	12.517	4.562	4.562	4.569	4.504	4.606	41,378,449	4.5611	-2.64%
2016-06-10	0	12.86	12.82	12.84	12.74	13.08	10,545,890	136,073,845	12.903	4.686	4.671	4.679	4.642	4.766	28,941,250	4.7017	-1.68%
2016-06-08	0	13.08	13.08	13.10	12.68	13.10	13,852,140	179,912,947	12.988	4.766	4.766	4.774	4.620	4.774	38,014,643	4.7327	-0.76%
2016-06-07	0	13.18	13.16	13.20	12.98	13.28	24,936,581	327,670,266	13.140	4.803	4.795	4.810	4.730	4.839	68,433,846	4.7881	2.81%
2016-06-06	0	12.82	12.80	12.82	12.64	12.92	15,677,450	200,235,376	12.772	4.671	4.664	4.671	4.606	4.708	43,023,869	4.6541	0.63%
2016-06-03	0	12.74	12.72	12.74	12.40	12.80	17,213,438	217,942,475	12.661	4.642	4.635	4.642	4.518	4.664	47,239,105	4.6136	2.25%
2016-06-02	0	12.46	12.42	12.46	12.34	12.48	10,298,850	127,920,882	12.421	4.540	4.526	4.540	4.497	4.548	28,263,294	4.5260	0.81%
2016-06-01	0	12.36	12.34	12.38	12.20	12.40	11,002,395	135,634,632	12.328	4.504	4.497	4.511	4.446	4.518	30,194,043	4.4921	0.16%
2016-05-31	0	12.34	12.32	12.38	12.28	12.54	23,086,976	286,401,431	12.405	4.497	4.489	4.511	4.475	4.569	63,357,946	4.5204	0.16%
2016-05-30	0	12.32	12.30	12.32	12.26	12.52	23,241,826	287,975,720	12.390	4.489	4.482	4.489	4.467	4.562	63,782,904	4.5149	-0.96%
2016-05-27	0	12.44	12.44	12.46	12.18	12.60	22,402,903	277,478,794	12.386	4.533	4.533	4.540	4.438	4.591	61,480,634	4.5133	-1.11%
2016-05-26	0	12.58	12.54	12.58	12.42	12.64	16,136,900	202,106,925	12.525	4.584	4.569	4.584	4.526	4.606	44,284,745	4.5638	0.16%
2016-05-25	0	12.56	12.54	12.56	12.06	12.66	33,063,813	411,917,661	12.458	4.577	4.569	4.577	4.395	4.613	90,737,535	4.5397	6.08%
2016-05-24	0	11.84	11.80	11.84	11.70	11.98	10,136,610	119,584,301	11.797	4.314	4.300	4.314	4.263	4.365	27,818,056	4.2988	-0.17%
2016-05-23	0	11.86	11.86	11.88	11.56	11.96	12,256,075	145,336,864	11.858	4.322	4.322	4.329	4.212	4.358	33,634,537	4.3211	0.85%
2016-05-20	0	11.76	11.78	11.80	11.42	11.96	9,953,655	117,528,447	11.808	4.285	4.293	4.300	4.161	4.358	27,315,970	4.3026	2.80%
2016-05-19	0	11.44	11.44	11.46	11.40	11.66	10,674,012	122,931,872	11.517	4.169	4.169	4.176	4.154	4.249	29,292,857	4.1967	-0.87%
2016-05-18	0	11.54	11.52	11.54	11.46	11.84	13,169,915	152,542,488	11.583	4.205	4.198	4.205	4.176	4.314	36,142,402	4.2206	-2.70%
2016-05-17	0	11.86	11.86	11.88	11.68	12.00	14,814,657	175,274,422	11.831	4.322	4.322	4.329	4.256	4.373	40,656,093	4.3111	0.51%
2016-05-16	0	11.80	11.80	11.82	11.40	11.88	18,717,742	219,534,806	11.729	4.300	4.300	4.307	4.154	4.329	51,367,390	4.2738	2.61%
2016-05-13	0	11.50	11.50	11.54	11.42	11.80	21,669,891	250,170,010	11.545	4.190	4.190	4.205	4.161	4.300	59,469,018	4.2067	-3.36%
2016-05-12	0	11.90	11.88	11.90	11.72	12.00	13,639,629	162,284,437	11.898	4.336	4.329	4.336	4.271	4.373	37,431,445	4.3355	-0.67%
2016-05-11	0	11.98	11.96	11.98	11.90	12.32	20,077,439	241,750,170	12.041	4.365	4.358	4.365	4.336	4.489	55,098,827	4.3876	-2.12%
2016-05-10	0	12.24	12.24	12.28	12.04	12.36	19,880,348	242,131,297	12.179	4.460	4.460	4.475	4.387	4.504	54,557,947	4.4381	0.66%
2016-05-09	0	12.16	12.14	12.16	12.08	12.48	18,776,148	228,931,563	12.193	4.431	4.424	4.431	4.402	4.548	51,527,674	4.4429	-0.65%
2016-05-06	0	12.24	12.22	12.24	12.10	12.46	22,269,576	274,585,231	12.330	4.460	4.453	4.460	4.409	4.540	61,114,743	4.4929	-1.29%
2016-05-05	0	12.40	12.38	12.42	12.28	12.52	18,132,281	225,307,270	12.426	4.518	4.511	4.526	4.475	4.562	49,760,700	4.5278	-1.59%
2016-05-04	0	12.60	12.60	12.62	12.52	12.74	20,140,315	253,882,464	12.606	4.591	4.591	4.599	4.562	4.642	55,271,379	4.5934	-1.72%
2016-05-03	0	12.82	12.78	12.80	12.78	13.12	21,117,933	272,597,773	12.908	4.671	4.657	4.664	4.657	4.781	57,954,271	4.7037	-2.29%
2016-04-29	0	13.12	13.12	13.16	12.86	13.20	13,084,500	170,868,739	13.059	4.781	4.781	4.795	4.686	4.810	35,907,996	4.7585	-0.15%
2016-04-28	0	13.14	13.12	13.16	12.96	13.48	18,894,082	248,400,756	13.147	4.788	4.781	4.795	4.722	4.912	51,851,322	4.7906	0.46%
2016-04-27	0	13.08	13.06	13.08	12.98	13.26	14,623,856	191,652,693	13.105	4.766	4.759	4.766	4.730	4.832	40,132,475	4.7755	-0.76%
2016-04-26	0	13.18	13.14	13.18	12.86	13.20	12,534,457	163,370,644	13.034	4.803	4.788	4.803	4.686	4.810	34,398,505	4.7494	0.92%
2016-04-25	0	13.06	13.02	13.04	12.88	13.22	18,835,670	245,857,506	13.053	4.759	4.744	4.752	4.693	4.817	51,691,021	4.7563	-1.51%
2016-04-22	0	13.26	13.28	13.30	13.10	13.52	18,162,979	241,010,838	13.269	4.832	4.839	4.846	4.774	4.927	49,844,945	4.8352	-2.93%
2016-04-21	0	13.66	13.64	13.68	13.46	13.74	17,520,457	238,846,297	13.632	4.978	4.970	4.985	4.905	5.007	48,081,662	4.9675	2.25%
2016-04-20	0	13.36	13.36	13.40	13.02	13.82	19,429,166	258,974,769	13.329	4.868	4.868	4.883	4.744	5.036	53,319,762	4.8570	-2.91%
2016-04-19	0	13.76	13.74	13.76	13.34	13.86	24,363,403	331,498,693	13.606	5.014	5.007	5.014	4.861	5.050	66,860,865	4.9580	3.15%
2016-04-18	0	13.34	13.30	13.34	12.92	13.38	19,443,758	255,430,663	13.137	4.861	4.846	4.861	4.708	4.876	53,359,807	4.7869	1.21%
2016-04-15	0	13.18	13.18	13.20	13.12	13.54	19,898,815	263,157,639	13.225	4.803	4.803	4.810	4.781	4.934	54,608,627	4.8190	-2.23%
2016-04-14	0	13.48	13.48	13.50	13.06	13.56	37,678,698	503,265,576	13.357	4.912	4.912	4.919	4.759	4.941	103,402,236	4.8671	0.45%
2016-04-13	0	13.42	13.42	13.44	12.86	13.44	46,037,999	610,129,465	13.253	4.890	4.890	4.897	4.686	4.897	126,342,795	4.8292	5.50%
2016-04-12	0	12.72	12.68	12.70	12.08	12.80	29,809,777	375,076,490	12.582	4.635	4.620	4.628	4.402	4.664	81,807,434	4.5849	4.26%
2016-04-11	0	12.20	12.18	12.20	11.64	12.36	21,661,639	262,663,094	12.126	4.446	4.438	4.446	4.241	4.504	59,446,372	4.4185	3.57%
2016-04-08	0	11.78	11.76	11.80	11.44	11.84	13,064,554	151,560,851	11.601	4.293	4.285	4.300	4.169	4.314	35,853,258	4.2273	0.34%
2016-04-07	0	11.74	11.74	11.78	11.62	11.92	16,654,185	196,286,850	11.786	4.278	4.278	4.293	4.234	4.344	45,704,338	4.2947	0.86%
2016-04-06	0	11.64	11.64	11.66	11.46	11.82	10,143,429	118,401,287	11.673	4.241	4.241	4.249	4.176	4.307	27,836,770	4.2534	0.87%
2016-04-05	0	11.54	11.52	11.56	11.40	11.64	16,811,227	193,580,485	11.515	4.205	4.198	4.212	4.154	4.241	46,135,311	4.1959	-1.37%
2016-04-01	0	11.70	11.70	11.72	11.64	12.26	18,838,137	222,743,806	11.824	4.263	4.263	4.271	4.241	4.467	51,697,792	4.3086	-4.10%
2016-03-31	0	12.20	12.16	12.22	11.90	12.22	17,882,069	216,182,460	12.089	4.446	4.431	4.453	4.336	4.453	49,074,039	4.4052	2.35%
2016-03-30	0	11.92	11.94	11.98	11.86	12.30	25,688,833	307,535,160	11.972	4.344	4.351	4.365	4.322	4.482	70,498,263	4.3623	-1.97%
2016-03-29	0	12.16	12.14	12.16	11.92	12.20	25,165,017	302,261,461	12.011	4.431	4.424	4.431	4.344	4.446	69,060,747	4.3767	-2.25%
2016-03-24	0	12.44	12.44	12.50	12.28	12.68	14,897,234	185,741,650	12.468	4.533	4.533	4.555	4.475	4.620	40,882,710	4.5433	-1.11%
2016-03-23	0	12.58	12.52	12.60	12.38	12.70	19,807,934	248,086,105	12.525	4.584	4.562	4.591	4.511	4.628	54,359,221	4.5638	-1.10%
2016-03-22	0	12.72	12.70	12.74	12.62	13.02	16,643,171	212,864,964	12.790	4.635	4.628	4.642	4.599	4.744	45,674,112	4.6605	-2.30%
2016-03-21	0	13.02	13.00	13.02	12.82	13.10	14,829,600	192,540,697	12.984	4.744	4.737	4.744	4.671	4.774	40,697,101	4.7311	0.15%
2016-03-18	0	13.00	12.98	13.00	12.76	13.26	21,951,879	286,953,846	13.072	4.737	4.730	4.737	4.650	4.832	60,242,882	4.7633	0.62%
2016-03-17	0	12.92	12.92	12.96	12.80	13.10	14,013,336	181,236,372	12.933	4.708	4.708	4.722	4.664	4.774	38,457,015	4.7127	3.36%
2016-03-16	0	12.50	12.48	12.50	12.46	12.80	8,527,406	107,126,185	12.563	4.555	4.548	4.555	4.540	4.664	23,401,893	4.5777	-1.42%
2016-03-15	0	12.68	12.64	12.68	12.64	12.94	10,925,111	139,578,875	12.776	4.620	4.606	4.620	4.606	4.715	29,981,952	4.6554	-1.55%
2016-03-14	0	12.88	12.86	12.88	12.74	13.10	26,256,844	339,529,623	12.931	4.693	4.686	4.693	4.642	4.774	72,057,064	4.7120	2.55%
2016-03-11	0	12.56	12.54	12.58	12.16	12.64	21,520,475	267,884,326	12.448	4.577	4.569	4.584	4.431	4.606	59,058,973	4.5359	0.80%
2016-03-10	0	12.46	12.44	12.46	12.22	12.78	17,524,653	219,725,073	12.538	4.540	4.533	4.540	4.453	4.657	48,093,177	4.5687	0.97%
2016-03-09	0	12.34	12.34	12.36	12.12	12.38	15,153,891	185,762,126	12.258	4.497	4.497	4.504	4.416	4.511	41,587,058	4.4668	-1.91%
2016-03-08	0	12.58	12.56	12.58	12.42	12.82	14,524,855	182,109,871	12.538	4.584	4.577	4.584	4.526	4.671	39,860,785	4.5686	-2.18%
2016-03-07	0	12.86	12.84	12.86	12.46	12.88	33,951,281	432,963,112	12.752	4.686	4.679	4.686	4.540	4.693	93,173,027	4.6469	3.54%
2016-03-04	0	12.42	12.40	12.44	12.10	12.52	18,795,781	232,971,809	12.395	4.526	4.518	4.533	4.409	4.562	51,581,553	4.5166	1.97%
2016-03-03	0	12.18	12.16	12.20	11.94	12.22	15,715,529	190,365,377	12.113	4.438	4.431	4.446	4.351	4.453	43,128,370	4.4139	1.16%
2016-03-02	0	12.04	12.04	12.06	11.56	12.16	31,641,560	377,523,078	11.931	4.387	4.387	4.395	4.212	4.431	86,834,424	4.3476	6.55%
2016-03-01	0	11.30	11.28	11.30	10.88	11.34	16,626,043	185,343,958	11.148	4.118	4.110	4.118	3.965	4.132	45,627,108	4.0621	3.48%
2016-02-29	0	10.92	10.92	10.94	10.72	11.06	14,842,089	162,231,432	10.930	3.979	3.979	3.986	3.906	4.030	40,731,375	3.9830	-1.27%
2016-02-26	0	11.06	11.08	11.10	10.88	11.24	15,902,277	175,550,993	11.039	4.030	4.037	4.045	3.965	4.096	43,640,866	4.0226	0.73%
2016-02-25	0	10.98	10.96	11.00	10.92	11.44	14,434,322	160,198,795	11.098	4.001	3.994	4.008	3.979	4.169	39,612,334	4.0442	-3.68%
2016-02-24	0	11.40	11.38	11.40	11.22	11.60	7,134,865	81,262,287	11.389	4.154	4.147	4.154	4.088	4.227	19,580,321	4.1502	-1.89%
2016-02-23	0	11.62	11.58	11.62	11.42	11.68	11,522,470	133,308,792	11.569	4.234	4.220	4.234	4.161	4.256	31,621,293	4.2158	1.75%
2016-02-22	0	11.42	11.40	11.44	11.18	11.64	17,095,052	196,121,817	11.472	4.161	4.154	4.169	4.074	4.241	46,914,216	4.1804	1.42%
2016-02-19	0	11.26	11.22	11.26	11.20	11.52	13,761,006	156,027,735	11.338	4.103	4.088	4.103	4.081	4.198	37,764,542	4.1316	-1.40%
2016-02-18	0	11.42	11.40	11.44	11.26	11.66	15,235,748	173,952,489	11.417	4.161	4.154	4.169	4.103	4.249	41,811,700	4.1604	1.78%
2016-02-17	0	11.22	11.18	11.22	11.18	11.54	13,233,200	149,379,939	11.288	4.088	4.074	4.088	4.074	4.205	36,316,076	4.1133	-1.75%
2016-02-16	0	11.42	11.40	11.42	11.26	11.50	12,303,150	140,587,129	11.427	4.161	4.154	4.161	4.103	4.190	33,763,725	4.1639	2.88%
2016-02-15	0	11.10	11.08	11.12	10.78	11.16	13,830,775	152,327,004	11.014	4.045	4.037	4.052	3.928	4.067	37,956,010	4.0133	4.72%
2016-02-12	0	10.60	10.60	10.64	10.54	10.88	11,767,605	125,619,979	10.675	3.863	3.863	3.877	3.841	3.965	32,294,021	3.8899	-1.49%
2016-02-11	0	10.76	10.72	10.76	10.52	10.86	15,555,594	166,649,977	10.713	3.921	3.906	3.921	3.833	3.957	42,689,458	3.9038	-5.45%
2016-02-05	0	11.38	11.36	11.38	11.32	11.66	15,052,262	172,237,109	11.443	4.147	4.139	4.147	4.125	4.249	41,308,156	4.1696	0.89%
2016-02-04	0	11.28	11.26	11.28	11.02	11.56	21,977,512	250,025,975	11.376	4.110	4.103	4.110	4.016	4.212	60,313,227	4.1455	3.49%
2016-02-03	0	10.90	10.90	10.92	10.72	11.00	16,284,504	177,039,841	10.872	3.972	3.972	3.979	3.906	4.008	44,689,817	3.9615	-2.85%
2016-02-02	0	11.22	11.22	11.24	11.04	11.34	17,711,552	198,032,340	11.181	4.088	4.088	4.096	4.023	4.132	48,606,087	4.0742	-1.23%
2016-02-01	0	11.36	11.36	11.40	11.14	11.62	15,383,476	174,175,730	11.322	4.139	4.139	4.154	4.059	4.234	42,217,112	4.1257	-2.24%
2016-01-29	0	11.62	11.62	11.66	10.88	11.78	24,643,223	284,210,840	11.533	4.234	4.234	4.249	3.965	4.293	67,628,779	4.2025	3.94%
2016-01-28	0	11.18	11.16	11.20	10.76	11.40	21,315,846	237,942,843	11.163	4.074	4.067	4.081	3.921	4.154	58,497,407	4.0676	1.27%
2016-01-27	0	11.04	11.00	11.04	10.84	11.22	21,074,521	232,421,291	11.029	4.023	4.008	4.023	3.950	4.088	57,835,135	4.0187	2.41%
2016-01-26	0	10.78	10.78	10.80	10.74	11.10	22,331,496	243,352,431	10.897	3.928	3.928	3.935	3.914	4.045	61,284,671	3.9709	-4.09%
2016-01-25	0	11.24	11.24	11.26	11.14	11.60	23,050,293	262,041,403	11.368	4.096	4.096	4.103	4.059	4.227	63,257,277	4.1425	-1.40%
2016-01-22	0	11.40	11.40	11.42	10.62	11.50	39,848,810	441,088,273	11.069	4.154	4.154	4.161	3.870	4.190	109,357,708	4.0334	10.25%
2016-01-21	0	10.34	10.32	10.36	10.26	10.74	20,257,895	211,508,159	10.441	3.768	3.761	3.775	3.739	3.914	55,594,056	3.8045	0.19%
2016-01-20	0	10.32	10.32	10.34	10.12	10.84	27,293,342	284,187,739	10.412	3.761	3.761	3.768	3.688	3.950	74,901,542	3.7942	-5.15%
2016-01-19	0	10.88	10.86	10.88	10.52	10.92	19,908,697	212,970,254	10.697	3.965	3.957	3.965	3.833	3.979	54,635,746	3.8980	2.06%
2016-01-18	0	10.66	10.64	10.68	10.64	10.96	24,033,196	259,120,532	10.782	3.884	3.877	3.892	3.877	3.994	65,954,673	3.9288	-2.91%
2016-01-15	0	10.98	10.94	10.98	10.92	11.36	21,802,572	241,819,327	11.091	4.001	3.986	4.001	3.979	4.139	59,833,137	4.0416	-3.35%
2016-01-14	0	11.36	11.36	11.40	10.82	11.40	20,000,994	223,228,979	11.161	4.139	4.139	4.154	3.943	4.154	54,889,038	4.0669	3.46%
2016-01-13	0	10.98	10.98	11.00	10.94	11.24	22,377,463	247,806,852	11.074	4.001	4.001	4.008	3.986	4.096	61,410,819	4.0352	0.92%
2016-01-12	0	10.88	10.88	10.90	10.88	11.20	15,020,153	164,767,218	10.970	3.965	3.965	3.972	3.965	4.081	41,220,039	3.9973	-0.73%
2016-01-11	0	10.96	10.98	11.02	10.96	11.44	28,846,601	320,412,385	11.107	3.994	4.001	4.016	3.994	4.169	79,164,175	4.0474	-4.86%
2016-01-08	0	11.52	11.52	11.54	11.08	11.62	44,908,899	513,996,491	11.445	4.198	4.198	4.205	4.037	4.234	123,244,188	4.1706	3.04%
2016-01-07	0	11.18	11.14	11.18	10.92	11.50	43,210,406	482,385,887	11.164	4.074	4.059	4.074	3.979	4.190	118,582,988	4.0679	-5.41%
2016-01-06	0	11.82	11.80	11.84	11.20	11.88	30,620,672	355,454,182	11.608	4.307	4.300	4.314	4.081	4.329	84,032,785	4.2299	4.23%
2016-01-05	0	11.34	11.32	11.34	11.24	11.62	18,341,706	209,167,217	11.404	4.132	4.125	4.132	4.096	4.234	50,335,428	4.1555	-1.05%
2016-01-04	0	11.46	11.48	11.50	11.42	12.04	22,184,709	257,918,116	11.626	4.176	4.183	4.190	4.161	4.387	60,881,841	4.2364	-5.91%
2015-12-31	0	12.18	12.12	12.18	11.94	12.20	4,698,829	57,002,606	12.131	4.438	4.416	4.438	4.351	4.446	12,895,069	4.4205	0.33%
2015-12-30	0	12.14	12.12	12.16	11.98	12.36	11,825,361	143,174,868	12.107	4.424	4.416	4.431	4.365	4.504	32,452,522	4.4118	-1.94%
2015-12-29	0	12.38	12.34	12.38	12.20	12.42	6,373,871	78,761,568	12.357	4.511	4.497	4.511	4.446	4.526	17,491,913	4.5027	1.14%
2015-12-28	0	12.24	12.22	12.28	12.22	12.44	6,834,733	84,012,532	12.292	4.460	4.453	4.475	4.453	4.533	18,756,664	4.4791	-2.08%
2015-12-24	0	12.50	12.48	12.52	12.28	12.58	8,170,464	101,728,018	12.451	4.555	4.548	4.562	4.475	4.584	22,422,331	4.5369	2.12%
2015-12-23	0	12.24	12.20	12.26	11.80	12.32	21,296,790	259,374,227	12.179	4.460	4.446	4.467	4.300	4.489	58,445,111	4.4379	2.68%
2015-12-22	0	11.92	11.90	11.94	11.72	11.98	16,453,622	196,029,003	11.914	4.344	4.336	4.351	4.271	4.365	45,153,930	4.3413	1.02%
2015-12-21	0	11.80	11.78	11.80	11.32	11.90	21,052,873	248,298,665	11.794	4.300	4.293	4.300	4.125	4.336	57,775,726	4.2976	3.33%
2015-12-18	0	11.42	11.44	11.50	11.40	11.68	17,256,566	198,836,610	11.522	4.161	4.169	4.190	4.154	4.256	47,357,462	4.1986	-2.39%
2015-12-17	0	11.70	11.68	11.74	11.64	11.88	15,289,100	179,604,270	11.747	4.263	4.256	4.278	4.241	4.329	41,958,114	4.2806	0.52%
2015-12-16	0	11.64	11.62	11.64	11.62	11.88	17,488,415	205,418,220	11.746	4.241	4.234	4.241	4.234	4.329	47,993,729	4.2801	1.22%
2015-12-15	0	11.50	11.50	11.54	11.40	11.68	14,562,669	168,493,384	11.570	4.190	4.190	4.205	4.154	4.256	39,964,558	4.2161	-1.03%
2015-12-14	0	11.62	11.60	11.64	11.28	11.72	14,295,002	165,360,042	11.568	4.234	4.227	4.241	4.110	4.271	39,229,996	4.2151	-0.68%
2015-12-11	0	11.70	11.68	11.72	11.52	11.86	15,284,471	178,281,519	11.664	4.263	4.256	4.271	4.198	4.322	41,945,411	4.2503	-1.18%
2015-12-10	0	11.84	11.80	11.84	11.78	12.10	9,290,793	110,790,282	11.925	4.314	4.300	4.314	4.293	4.409	25,496,867	4.3453	-0.84%
2015-12-09	0	11.94	11.90	11.96	11.88	12.10	15,074,491	180,527,013	11.976	4.351	4.336	4.358	4.329	4.409	41,369,160	4.3638	-1.00%
2015-12-08	0	12.06	12.02	12.04	11.96	12.28	27,121,886	326,760,163	12.048	4.395	4.380	4.387	4.358	4.475	74,431,013	4.3901	-3.37%
2015-12-07	0	12.48	12.46	12.48	12.36	12.76	16,954,712	213,174,710	12.573	4.548	4.540	4.548	4.504	4.650	46,529,079	4.5815	-1.89%
2015-12-04	0	12.72	12.66	12.70	12.36	12.84	26,211,203	331,803,024	12.659	4.635	4.613	4.628	4.504	4.679	71,931,811	4.6127	0.47%
2015-12-03	0	12.66	12.66	12.70	12.26	12.68	12,511,772	157,300,465	12.572	4.613	4.613	4.628	4.467	4.620	34,336,250	4.5812	1.12%
2015-12-02	0	12.52	12.48	12.52	12.24	12.54	13,347,984	165,763,933	12.419	4.562	4.548	4.562	4.460	4.569	36,631,080	4.5252	0.32%
2015-12-01	0	12.48	12.44	12.48	12.26	12.50	16,007,666	198,102,317	12.375	4.548	4.533	4.548	4.467	4.555	43,930,086	4.5095	3.14%
2015-11-30	0	12.10	12.12	12.16	11.90	12.30	28,923,315	351,010,982	12.136	4.409	4.416	4.431	4.336	4.482	79,374,702	4.4222	-0.33%
2015-11-27	0	12.14	12.14	12.18	12.12	12.76	26,716,440	329,400,817	12.330	4.424	4.424	4.438	4.416	4.650	73,318,341	4.4927	-4.56%
2015-11-26	0	12.72	12.72	12.76	12.68	12.98	10,013,077	128,446,871	12.828	4.635	4.635	4.650	4.620	4.730	27,479,043	4.6744	0.32%
2015-11-25	0	12.68	12.64	12.70	12.54	12.76	10,942,863	138,483,457	12.655	4.620	4.606	4.628	4.569	4.650	30,030,669	4.6114	0.48%
2015-11-24	0	12.62	12.60	12.62	12.50	12.80	11,136,947	140,516,216	12.617	4.599	4.591	4.599	4.555	4.664	30,563,296	4.5975	-2.17%
2015-11-23	0	12.90	12.88	12.90	12.72	12.98	9,534,365	122,804,544	12.880	4.701	4.693	4.701	4.635	4.730	26,165,306	4.6934	-0.62%
2015-11-20	0	12.98	12.98	13.00	12.64	13.00	8,898,465	114,148,952	12.828	4.730	4.730	4.737	4.606	4.737	24,420,196	4.6744	1.25%
2015-11-19	0	12.82	12.80	12.82	12.46	12.86	11,707,498	148,767,391	12.707	4.671	4.664	4.671	4.540	4.686	32,129,068	4.6303	3.22%
2015-11-18	0	12.42	12.40	12.44	12.40	12.64	7,836,191	98,021,439	12.509	4.526	4.518	4.533	4.518	4.606	21,504,981	4.5581	-1.11%
2015-11-17	0	12.56	12.54	12.56	12.44	12.68	13,175,581	165,534,146	12.564	4.577	4.569	4.577	4.533	4.620	36,157,951	4.5781	2.11%
2015-11-16	0	12.30	12.28	12.30	12.12	12.38	23,670,754	290,490,493	12.272	4.482	4.475	4.482	4.416	4.511	64,960,017	4.4718	-1.13%
2015-11-13	0	12.44	12.42	12.44	12.40	12.84	23,001,216	289,003,656	12.565	4.533	4.526	4.533	4.518	4.679	63,122,594	4.5785	-4.75%
2015-11-12	0	13.06	13.02	13.06	12.74	13.12	15,007,529	194,509,067	12.961	4.759	4.744	4.759	4.642	4.781	41,185,395	4.7228	2.83%
2015-11-11	0	12.70	12.70	12.72	12.62	13.00	18,503,294	235,576,678	12.732	4.628	4.628	4.635	4.599	4.737	50,778,877	4.6393	-1.70%
2015-11-10	0	12.92	12.90	12.94	12.82	13.08	18,175,675	234,908,611	12.924	4.708	4.701	4.715	4.671	4.766	49,879,787	4.7095	-1.22%
2015-11-09	0	13.08	13.08	13.10	12.86	13.18	15,874,526	207,132,997	13.048	4.766	4.766	4.774	4.686	4.803	43,564,708	4.7546	-0.15%
2015-11-06	0	13.10	13.10	13.12	13.00	13.36	19,990,746	262,037,947	13.108	4.774	4.774	4.781	4.737	4.868	54,860,914	4.7764	-2.53%
2015-11-05	0	13.44	13.42	13.46	13.36	13.68	22,468,018	302,414,215	13.460	4.897	4.890	4.905	4.868	4.985	61,659,330	4.9046	-1.61%
2015-11-04	0	13.66	13.66	13.68	13.20	13.98	31,062,984	426,545,415	13.732	4.978	4.978	4.985	4.810	5.094	85,246,629	5.0037	4.75%
2015-11-03	0	13.04	13.04	13.06	13.00	13.26	11,320,836	148,197,474	13.091	4.752	4.752	4.759	4.737	4.832	31,067,946	4.7701	0.46%
2015-11-02	0	12.98	12.96	12.98	12.80	13.14	15,781,901	204,994,497	12.989	4.730	4.722	4.730	4.664	4.788	43,310,516	4.7331	-1.07%
2015-10-30	0	13.12	13.08	13.12	12.94	13.16	19,872,780	259,298,323	13.048	4.781	4.766	4.781	4.715	4.795	54,537,179	4.7545	-0.91%
2015-10-29	0	13.24	13.22	13.24	13.10	13.52	27,633,329	368,909,924	13.350	4.825	4.817	4.825	4.774	4.927	75,834,574	4.8647	1.07%
2015-10-28	0	13.10	13.08	13.10	13.04	13.42	18,890,598	248,774,244	13.169	4.774	4.766	4.774	4.752	4.890	51,841,761	4.7987	-2.82%
2015-10-27	0	13.48	13.44	13.48	13.32	13.66	17,206,791	231,393,417	13.448	4.912	4.897	4.912	4.854	4.978	47,220,864	4.9002	-1.17%
2015-10-26	0	13.64	13.58	13.64	13.52	13.96	13,666,151	187,382,725	13.711	4.970	4.948	4.970	4.927	5.087	37,504,230	4.9963	-0.87%
2015-10-23	0	13.76	13.74	13.76	13.60	13.88	12,351,732	169,857,413	13.752	5.014	5.007	5.014	4.956	5.058	33,897,050	5.0110	1.93%
2015-10-22	0	13.50	13.50	13.54	13.36	13.82	14,509,665	196,180,473	13.521	4.919	4.919	4.934	4.868	5.036	39,819,099	4.9268	-2.17%
2015-10-20	0	13.80	13.82	13.84	13.74	14.38	12,044,376	167,160,412	13.879	5.029	5.036	5.043	5.007	5.240	33,053,568	5.0573	-2.95%
2015-10-19	0	14.22	14.20	14.22	13.94	14.38	11,219,189	158,299,609	14.110	5.182	5.174	5.182	5.080	5.240	30,788,994	5.1414	-1.25%
2015-10-16	0	14.40	14.38	14.40	14.16	14.76	14,107,934	202,679,533	14.366	5.247	5.240	5.247	5.160	5.378	38,716,622	5.2349	-0.41%
2015-10-15	0	14.46	14.38	14.44	13.70	14.52	22,148,811	316,992,963	14.312	5.269	5.240	5.262	4.992	5.291	60,783,326	5.2151	4.93%
2015-10-14	0	13.78	13.76	13.78	13.70	14.04	9,110,848	126,350,013	13.868	5.021	5.014	5.021	4.992	5.116	25,003,042	5.0534	-1.29%
2015-10-13	0	13.96	13.94	13.96	13.48	14.30	15,343,361	215,250,465	14.029	5.087	5.080	5.087	4.912	5.211	42,107,024	5.1120	-0.14%
2015-10-12	0	13.98	13.98	14.02	13.66	14.20	15,199,647	213,171,111	14.025	5.094	5.094	5.109	4.978	5.174	41,712,627	5.1105	0.58%
2015-10-09	0	13.90	13.88	13.92	13.68	14.18	19,125,781	267,797,517	14.002	5.065	5.058	5.072	4.985	5.167	52,487,178	5.1022	2.51%
2015-10-08	0	13.56	13.52	13.54	13.30	13.92	24,476,279	331,380,091	13.539	4.941	4.927	4.934	4.846	5.072	67,170,632	4.9334	-2.73%
2015-10-07	0	13.94	13.92	13.94	12.68	14.08	43,606,919	592,103,870	13.578	5.080	5.072	5.080	4.620	5.131	119,671,144	4.9478	9.25%
2015-10-06	0	12.76	12.74	12.76	12.58	12.96	19,335,208	246,084,507	12.727	4.650	4.642	4.650	4.584	4.722	53,061,911	4.6377	0.63%
2015-10-05	0	12.68	12.70	12.72	12.20	12.72	16,039,546	201,750,962	12.578	4.620	4.628	4.635	4.446	4.635	44,017,575	4.5834	3.93%
2015-10-02	0	12.20	12.20	12.24	11.98	12.28	23,030,487	279,707,144	12.145	4.446	4.446	4.460	4.365	4.475	63,202,923	4.4255	3.04%
2015-09-30	0	11.84	11.84	11.86	11.52	11.94	17,029,409	200,588,196	11.779	4.314	4.314	4.322	4.198	4.351	46,734,071	4.2921	3.14%
2015-09-29	0	11.48	11.44	11.48	11.30	11.82	23,107,570	265,029,300	11.469	4.183	4.169	4.183	4.118	4.307	63,414,463	4.1793	-5.28%
2015-09-25	0	12.12	12.10	12.14	11.82	12.20	15,285,181	183,731,272	12.020	4.416	4.409	4.424	4.307	4.446	41,947,359	4.3800	1.00%
2015-09-24	0	12.00	12.00	12.02	11.82	12.16	14,525,735	173,995,273	11.978	4.373	4.373	4.380	4.307	4.431	39,863,200	4.3648	-0.83%
2015-09-23	0	12.10	12.08	12.12	12.00	12.48	22,948,760	278,239,052	12.124	4.409	4.402	4.416	4.373	4.548	62,978,638	4.4180	-3.35%
2015-09-22	0	12.52	12.50	12.52	12.46	12.84	17,571,011	221,826,931	12.625	4.562	4.555	4.562	4.540	4.679	48,220,398	4.6003	0.16%
2015-09-21	0	12.50	12.50	12.52	12.38	12.66	13,201,315	164,747,232	12.480	4.555	4.555	4.562	4.511	4.613	36,228,574	4.5474	-2.04%
2015-09-18	0	12.76	12.76	12.78	12.56	12.86	14,304,044	182,234,852	12.740	4.650	4.650	4.657	4.577	4.686	39,254,810	4.6424	0.16%
2015-09-17	0	12.74	12.74	12.76	12.70	13.08	18,080,754	232,712,666	12.871	4.642	4.642	4.650	4.628	4.766	49,619,294	4.6900	0.31%
2015-09-16	0	12.70	12.68	12.70	12.48	12.90	21,600,689	274,070,201	12.688	4.628	4.620	4.628	4.548	4.701	59,279,106	4.6234	0.00%
2015-09-15	0	12.70	12.66	12.70	12.62	12.88	10,689,038	136,223,335	12.744	4.628	4.613	4.628	4.599	4.693	29,334,093	4.6439	-0.63%
2015-09-14	0	12.78	12.76	12.78	12.52	12.94	18,390,653	234,660,511	12.760	4.657	4.650	4.657	4.562	4.715	50,469,754	4.6495	0.79%
2015-09-11	0	12.68	12.66	12.70	12.64	13.58	39,077,063	504,440,399	12.909	4.620	4.613	4.628	4.606	4.948	107,239,790	4.7039	-5.09%
2015-09-10	0	13.36	13.34	13.38	13.12	13.52	23,997,452	319,300,908	13.306	4.868	4.861	4.876	4.781	4.927	65,856,580	4.8484	-2.20%
2015-09-09	0	13.66	13.62	13.68	12.80	13.74	31,099,948	418,619,916	13.460	4.978	4.963	4.985	4.664	5.007	85,348,070	4.9049	7.05%
2015-09-08	0	12.76	12.70	12.76	12.32	12.92	20,388,211	257,507,995	12.630	4.650	4.628	4.650	4.489	4.708	55,951,684	4.6023	3.74%
2015-09-07	0	12.30	12.30	12.32	12.30	12.78	16,963,433	211,701,378	12.480	4.482	4.482	4.489	4.482	4.657	46,553,012	4.5475	-1.28%
2015-09-04	0	12.46	12.38	12.44	12.22	13.28	21,329,812	267,096,810	12.522	4.540	4.511	4.533	4.453	4.839	58,535,734	4.5630	-1.74%
2015-09-02	0	12.68	12.66	12.68	12.32	13.10	29,460,238	376,038,250	12.764	4.620	4.613	4.620	4.489	4.774	80,848,188	4.6512	-0.94%
2015-09-01	0	12.80	12.76	12.80	12.66	13.36	23,032,833	298,610,701	12.965	4.664	4.650	4.664	4.613	4.868	63,209,361	4.7242	-4.76%
2015-08-31	0	13.44	13.40	13.44	13.10	13.68	13,044,454	175,077,470	13.422	4.897	4.883	4.897	4.774	4.985	35,798,098	4.8907	-1.03%
2015-08-28	0	13.58	13.56	13.60	13.20	13.90	29,746,756	405,349,500	13.627	4.948	4.941	4.956	4.810	5.065	81,634,484	4.9654	2.88%
2015-08-27	0	13.20	13.16	13.20	12.98	13.42	25,390,309	335,163,632	13.200	4.810	4.795	4.810	4.730	4.890	69,679,019	4.8101	1.54%
2015-08-26	0	13.00	13.00	13.04	12.70	13.70	26,966,948	354,629,268	13.151	4.737	4.737	4.752	4.628	4.992	74,005,814	4.7919	2.52%
2015-08-25	0	12.68	12.66	12.72	12.34	13.42	35,181,618	449,276,665	12.770	4.620	4.613	4.635	4.497	4.890	96,549,460	4.6533	-3.35%
2015-08-24	0	13.12	13.06	13.10	12.78	13.48	39,578,544	519,281,943	13.120	4.781	4.759	4.774	4.657	4.912	108,616,012	4.7809	-5.20%
2015-08-21	0	13.84	13.84	13.88	13.66	14.10	23,048,793	319,476,424	13.861	5.043	5.043	5.058	4.978	5.138	63,253,160	5.0508	-2.12%
2015-08-20	0	14.14	14.12	14.14	13.90	14.74	20,756,434	294,647,835	14.195	5.152	5.145	5.152	5.065	5.371	56,962,204	5.1727	-3.55%
2015-08-19	0	14.66	14.66	14.70	14.56	14.98	14,890,557	219,077,724	14.713	5.342	5.342	5.357	5.306	5.459	40,864,387	5.3611	-0.81%
2015-08-18	0	14.78	14.78	14.80	14.72	15.46	16,485,800	247,043,524	14.985	5.386	5.386	5.393	5.364	5.633	45,242,237	5.4605	-0.94%
2015-08-17	0	14.92	14.92	14.98	14.78	15.06	17,512,498	260,885,453	14.897	5.437	5.437	5.459	5.386	5.488	48,059,820	5.4283	-2.48%
2015-08-14	0	15.30	15.28	15.32	15.12	15.80	15,318,508	234,864,425	15.332	5.575	5.568	5.582	5.510	5.757	42,038,819	5.5868	-2.17%
2015-08-13	0	15.64	15.64	15.70	15.32	15.76	18,276,373	285,613,508	15.627	5.699	5.699	5.721	5.582	5.743	50,156,134	5.6945	1.82%
2015-08-12	0	15.36	15.32	15.38	14.70	15.60	21,697,917	331,504,154	15.278	5.597	5.582	5.604	5.357	5.684	59,545,930	5.5672	-0.26%
2015-08-11	0	15.40	15.40	15.42	15.24	15.96	16,478,144	257,190,465	15.608	5.612	5.612	5.619	5.553	5.816	45,221,226	5.6874	0.13%
2015-08-10	0	15.38	15.36	15.38	14.76	15.56	23,342,500	356,156,181	15.258	5.604	5.597	5.604	5.378	5.670	64,059,185	5.5598	2.81%
2015-08-07	0	14.96	14.94	14.98	14.48	15.32	22,422,915	336,646,718	15.014	5.451	5.444	5.459	5.276	5.582	61,535,554	5.4708	4.18%
2015-08-06	0	14.36	14.34	14.38	14.34	14.68	17,809,030	258,069,794	14.491	5.233	5.225	5.240	5.225	5.349	48,873,597	5.2804	-2.18%
2015-08-05	0	14.68	14.68	14.70	14.60	14.92	10,656,689	157,355,498	14.766	5.349	5.349	5.357	5.320	5.437	29,245,317	5.3805	-0.94%
2015-08-04	0	14.82	14.76	14.82	14.28	15.10	20,661,759	304,725,746	14.748	5.400	5.378	5.400	5.203	5.502	56,702,386	5.3741	1.93%
2015-08-03	0	14.54	14.50	14.54	14.26	14.70	13,180,804	191,025,541	14.493	5.298	5.284	5.298	5.196	5.357	36,172,285	5.2810	-1.49%
2015-07-31	0	14.76	14.74	14.80	14.66	14.98	13,117,132	194,408,197	14.821	5.378	5.371	5.393	5.342	5.459	35,997,549	5.4006	0.68%
2015-07-30	0	14.66	14.66	14.68	14.62	15.10	19,048,439	282,103,053	14.810	5.342	5.342	5.349	5.327	5.502	52,274,927	5.3965	-2.27%
2015-07-29	0	15.00	14.98	15.02	14.64	15.04	10,503,407	156,649,525	14.914	5.466	5.459	5.473	5.335	5.480	28,824,663	5.4346	2.74%
2015-07-28	0	14.60	14.56	14.62	14.38	15.20	18,814,698	277,628,764	14.756	5.320	5.306	5.327	5.240	5.539	51,633,468	5.3769	0.55%
2015-07-27	0	14.52	14.54	14.58	14.40	15.06	19,830,038	290,168,316	14.633	5.291	5.298	5.313	5.247	5.488	54,419,881	5.3320	-4.60%
2015-07-24	0	15.22	15.18	15.20	15.04	15.52	12,409,622	189,036,679	15.233	5.546	5.531	5.539	5.480	5.655	34,055,918	5.5508	-0.78%
2015-07-23	0	15.34	15.32	15.34	15.10	15.54	10,862,183	166,699,042	15.347	5.590	5.582	5.590	5.502	5.663	29,809,257	5.5922	1.05%
2015-07-22	0	15.18	15.14	15.18	15.02	15.34	16,130,726	244,142,649	15.135	5.531	5.517	5.531	5.473	5.590	44,267,802	5.5151	-1.17%
2015-07-21	0	15.36	15.34	15.36	15.34	15.60	16,029,318	247,310,235	15.429	5.597	5.590	5.597	5.590	5.684	43,989,506	5.6220	-1.79%
2015-07-20	0	15.64	15.60	15.66	15.50	15.88	12,723,253	199,258,105	15.661	5.699	5.684	5.706	5.648	5.787	34,916,621	5.7067	-0.51%
2015-07-17	0	15.72	15.72	15.76	15.48	15.82	16,641,418	261,448,474	15.711	5.728	5.728	5.743	5.641	5.765	45,669,302	5.7248	2.08%
2015-07-16	0	15.40	15.40	15.42	14.98	15.68	14,265,832	219,441,003	15.382	5.612	5.612	5.619	5.459	5.714	39,149,944	5.6051	-0.52%
2015-07-15	0	15.48	15.46	15.52	15.42	15.94	17,462,634	272,614,006	15.611	5.641	5.633	5.655	5.619	5.808	47,922,977	5.6886	-0.13%
2015-07-14	0	15.50	15.48	15.50	15.32	15.76	20,463,546	317,018,909	15.492	5.648	5.641	5.648	5.582	5.743	56,158,427	5.6451	-2.15%
2015-07-13	0	15.84	15.82	15.86	15.40	16.14	20,581,324	324,200,663	15.752	5.772	5.765	5.779	5.612	5.881	56,481,647	5.7399	0.89%
2015-07-10	0	15.70	15.66	15.72	15.38	16.12	36,919,938	584,222,196	15.824	5.721	5.706	5.728	5.604	5.874	101,319,959	5.7661	2.35%
2015-07-09	0	15.34	15.34	15.36	14.46	15.90	47,031,552	725,176,762	15.419	5.590	5.590	5.597	5.269	5.794	129,069,418	5.6185	4.21%
2015-07-08	0	14.72	14.70	14.74	14.50	15.98	60,103,143	912,175,643	15.177	5.364	5.357	5.371	5.284	5.823	164,941,988	5.5303	-9.25%
2015-07-07	0	16.22	16.22	16.24	16.10	17.00	29,710,367	489,931,888	16.490	5.910	5.910	5.918	5.867	6.195	81,534,621	6.0089	-2.87%
2015-07-06	0	16.70	16.70	16.76	16.26	17.52	30,210,941	504,600,300	16.703	6.085	6.085	6.107	5.925	6.384	82,908,354	6.0862	-2.79%
2015-07-03	0	17.18	17.18	17.22	16.92	17.42	20,076,742	345,057,314	17.187	6.260	6.260	6.275	6.165	6.348	55,096,915	6.2627	0.00%
2015-07-02	0	17.18	17.14	17.20	17.10	17.50	20,013,709	345,626,323	17.269	6.260	6.246	6.268	6.231	6.377	54,923,932	6.2928	-2.83%
2015-06-30	0	17.68	17.62	17.68	17.24	17.80	19,392,368	341,253,862	17.597	6.442	6.421	6.442	6.282	6.486	53,218,776	6.4123	2.20%
2015-06-29	0	17.30	17.26	17.32	16.80	17.86	26,613,982	457,713,791	17.198	6.304	6.289	6.311	6.122	6.508	73,037,164	6.2669	-2.04%
2015-06-26	0	17.66	17.62	17.68	17.52	18.04	19,063,105	338,451,631	17.754	6.435	6.421	6.442	6.384	6.574	52,315,175	6.4695	-2.00%
2015-06-25	0	18.02	18.02	18.06	17.92	18.30	15,118,680	273,503,867	18.090	6.566	6.566	6.581	6.530	6.668	41,490,428	6.5920	-1.74%
2015-06-24	0	18.34	18.34	18.38	18.22	18.38	15,471,696	283,262,947	18.308	6.683	6.683	6.697	6.639	6.697	42,459,215	6.6714	0.66%
2015-06-23	0	18.22	18.20	18.22	18.00	18.42	23,805,730	435,298,947	18.285	6.639	6.632	6.639	6.559	6.712	65,330,434	6.6630	1.45%
2015-06-22	0	17.96	17.92	17.98	17.66	18.02	15,042,969	268,939,797	17.878	6.544	6.530	6.552	6.435	6.566	41,282,653	6.5146	0.34%
2015-06-19	0	17.90	17.84	17.90	17.80	18.14	21,121,071	378,552,328	17.923	6.523	6.501	6.523	6.486	6.610	57,962,883	6.5309	-0.22%
2015-06-18	0	17.94	17.92	17.96	17.80	18.18	18,349,906	329,527,793	17.958	6.537	6.530	6.544	6.486	6.625	50,357,932	6.5437	-0.99%
2015-06-17	0	18.12	18.12	18.14	17.80	18.36	36,329,421	656,882,808	18.081	6.603	6.603	6.610	6.486	6.690	99,699,394	6.5886	-0.33%
2015-06-16	0	18.18	18.18	18.20	18.14	18.70	25,952,957	475,047,847	18.304	6.625	6.625	6.632	6.610	6.814	71,223,103	6.6699	-2.78%
2015-06-15	0	18.70	18.70	18.72	18.64	19.12	19,577,573	367,811,534	18.787	6.814	6.814	6.821	6.792	6.967	53,727,037	6.8459	-2.30%
2015-06-12	0	19.14	19.12	19.16	19.00	19.30	21,706,201	415,329,663	19.134	6.974	6.967	6.982	6.923	7.033	59,568,664	6.9723	0.74%
2015-06-11	0	19.00	18.98	19.04	18.82	19.36	22,365,782	425,936,458	19.044	6.923	6.916	6.938	6.858	7.055	61,378,763	6.9395	-0.84%
2015-06-10	0	19.16	19.12	19.16	19.00	19.50	55,626,800	1,067,038,045	19.182	6.982	6.967	6.982	6.923	7.106	152,657,490	6.9898	-3.91%
2015-06-09	0	19.94	19.92	19.98	19.00	20.35	88,157,062	1,752,650,702	19.881	7.266	7.259	7.281	6.923	7.415	241,930,793	7.2444	3.64%
2015-06-08	0	19.24	19.20	19.24	18.96	19.54	23,360,780	449,758,428	19.253	7.011	6.996	7.011	6.909	7.120	64,109,351	7.0155	0.73%
2015-06-05	0	19.10	19.14	19.16	19.00	19.46	27,812,672	532,754,932	19.155	6.960	6.974	6.982	6.923	7.091	76,326,747	6.9799	-0.73%
2015-06-04	0	19.24	19.24	19.28	18.64	19.60	46,479,657	892,782,180	19.208	7.011	7.011	7.025	6.792	7.142	127,554,844	6.9992	-1.14%
2015-06-03	0	20.40	20.35	20.45	19.84	20.75	78,920,091	1,608,647,469	20.383	7.092	7.074	7.109	6.897	7.213	227,021,387	7.0859	2.82%
2015-06-02	0	19.84	19.80	19.84	19.52	19.98	50,144,844	991,102,193	19.765	6.897	6.883	6.897	6.786	6.946	144,246,565	6.8709	2.06%
2015-06-01	0	19.44	19.48	19.50	18.92	19.78	40,272,586	779,556,361	19.357	6.758	6.772	6.779	6.577	6.876	115,848,046	6.7291	1.99%
2015-05-29	0	19.06	19.08	19.10	18.96	19.24	22,915,762	437,057,669	19.072	6.626	6.633	6.640	6.591	6.688	65,919,438	6.6302	-0.42%
2015-05-28	0	19.14	19.12	19.14	18.84	19.68	35,411,750	678,500,738	19.160	6.654	6.647	6.654	6.549	6.841	101,865,374	6.6608	-1.95%
2015-05-27	0	19.52	19.50	19.52	19.38	19.68	19,554,673	381,745,005	19.522	6.786	6.779	6.786	6.737	6.841	56,250,936	6.7865	-0.31%
2015-05-26	0	19.58	19.52	19.58	19.48	19.96	39,767,640	786,036,539	19.766	6.807	6.786	6.807	6.772	6.939	114,395,519	6.8712	-0.10%
2015-05-22	0	19.60	19.58	19.60	19.06	19.62	27,053,122	525,225,833	19.415	6.814	6.807	6.814	6.626	6.821	77,820,960	6.7492	2.62%
2015-05-21	0	19.10	19.10	19.14	19.02	19.24	11,095,257	212,152,971	19.121	6.640	6.640	6.654	6.612	6.688	31,916,596	6.6471	-0.10%
2015-05-20	0	19.12	19.08	19.12	18.98	19.22	16,562,094	316,413,100	19.105	6.647	6.633	6.647	6.598	6.682	47,642,489	6.6414	0.00%
2015-05-19	0	19.12	19.10	19.12	18.98	19.20	22,737,880	434,529,091	19.110	6.647	6.640	6.647	6.598	6.675	65,407,743	6.6434	0.31%
2015-05-18	0	19.06	19.02	19.04	18.90	19.18	17,927,912	341,163,435	19.030	6.626	6.612	6.619	6.570	6.668	51,571,398	6.6154	-0.94%
2015-05-15	0	19.24	19.22	19.24	19.04	19.38	22,254,286	426,884,532	19.182	6.688	6.682	6.688	6.619	6.737	64,016,638	6.6683	0.31%
2015-05-14	0	19.18	19.20	19.24	19.04	19.28	19,222,130	368,425,299	19.167	6.668	6.675	6.688	6.619	6.702	55,294,343	6.6630	-0.83%
2015-05-13	0	19.34	19.30	19.36	19.10	19.54	20,976,342	405,761,246	19.344	6.723	6.709	6.730	6.640	6.793	60,340,506	6.7245	0.73%
2015-05-12	0	19.20	19.18	19.20	19.18	19.38	14,485,059	278,876,995	19.253	6.675	6.668	6.675	6.668	6.737	41,667,694	6.6929	-1.13%
2015-05-11	0	19.42	19.38	19.44	19.24	19.54	13,033,518	252,627,353	19.383	6.751	6.737	6.758	6.688	6.793	37,492,194	6.7381	0.41%
2015-05-08	0	19.34	19.32	19.34	19.14	19.58	28,372,690	548,776,642	19.342	6.723	6.716	6.723	6.654	6.807	81,616,827	6.7238	0.52%
2015-05-07	0	19.24	19.22	19.26	19.14	19.76	22,398,435	433,537,918	19.356	6.688	6.682	6.695	6.654	6.869	64,431,296	6.7287	-1.84%
2015-05-06	0	19.60	19.58	19.60	19.44	20.05	28,185,133	555,683,545	19.715	6.814	6.807	6.814	6.758	6.970	81,077,301	6.8537	-1.71%
2015-05-05	0	19.94	19.92	19.96	19.84	20.70	32,028,692	643,533,595	20.092	6.932	6.925	6.939	6.897	7.196	92,133,676	6.9848	-3.20%
2015-05-04	0	20.60	20.55	20.65	20.25	20.95	31,430,174	648,210,109	20.624	7.161	7.144	7.179	7.040	7.283	90,411,980	7.1695	2.23%
2015-04-30	0	20.15	20.05	20.10	19.90	20.30	24,992,494	501,620,291	20.071	7.005	6.970	6.987	6.918	7.057	71,893,362	6.9773	0.00%
2015-04-29	0	20.15	20.15	20.20	20.15	20.55	22,682,589	459,715,823	20.267	7.005	7.005	7.022	7.005	7.144	65,248,693	7.0456	-2.42%
2015-04-28	0	20.65	20.55	20.65	20.30	21.10	37,243,427	770,738,719	20.695	7.179	7.144	7.179	7.057	7.335	107,134,373	7.1941	0.49%
2015-04-27	0	20.55	20.45	20.60	19.60	20.90	49,122,608	1,002,681,746	20.412	7.144	7.109	7.161	6.814	7.266	141,306,003	7.0958	1.99%
2015-04-24	0	20.15	20.10	20.15	19.82	20.45	27,827,393	560,035,851	20.125	7.005	6.987	7.005	6.890	7.109	80,048,227	6.9962	-0.98%
2015-04-23	0	20.35	20.30	20.35	20.20	20.70	25,171,021	515,986,969	20.499	7.074	7.057	7.074	7.022	7.196	72,406,912	7.1262	0.00%
2015-04-22	0	20.35	20.30	20.40	19.92	20.75	34,680,591	706,169,351	20.362	7.074	7.057	7.092	6.925	7.213	99,762,123	7.0785	1.50%
2015-04-21	0	20.05	20.00	20.10	19.92	20.50	42,465,044	855,575,322	20.148	6.970	6.953	6.987	6.925	7.126	122,154,866	7.0040	-1.72%
2015-04-20	0	20.40	20.35	20.45	20.15	21.15	39,517,866	815,308,869	20.631	7.092	7.074	7.109	7.005	7.352	113,677,020	7.1722	-1.92%
2015-04-17	0	20.80	20.80	20.85	20.70	21.35	24,863,082	522,310,761	21.007	7.231	7.231	7.248	7.196	7.422	71,521,095	7.3029	-0.95%
2015-04-16	0	21.00	20.90	21.00	20.00	21.10	37,217,253	768,566,576	20.651	7.300	7.266	7.300	6.953	7.335	107,059,081	7.1789	1.45%
2015-04-15	0	20.70	20.65	20.70	20.60	21.20	34,837,548	726,736,672	20.861	7.196	7.179	7.196	7.161	7.370	100,213,626	7.2519	-2.82%
2015-04-14	0	21.30	21.25	21.30	21.20	21.85	40,875,579	876,554,116	21.444	7.405	7.387	7.405	7.370	7.596	117,582,614	7.4548	-2.07%
2015-04-13	0	21.75	21.70	21.80	21.55	22.05	34,634,969	756,513,445	21.842	7.561	7.544	7.578	7.491	7.665	99,630,887	7.5932	0.23%
2015-04-10	0	21.70	21.70	21.80	21.40	22.10	44,313,700	961,058,208	21.688	7.544	7.544	7.578	7.439	7.683	127,472,707	7.5393	0.46%
2015-04-09	0	21.60	21.60	21.70	21.10	22.50	58,225,728	1,270,480,001	21.820	7.509	7.509	7.544	7.335	7.822	167,492,021	7.5853	3.60%
2015-04-08	0	20.85	20.75	20.85	19.96	21.00	51,862,550	1,071,847,633	20.667	7.248	7.213	7.248	6.939	7.300	149,187,715	7.1846	2.46%
2015-04-02	0	20.35	20.35	20.45	19.90	20.60	21,804,944	441,470,454	20.246	7.074	7.074	7.109	6.918	7.161	62,724,061	7.0383	2.16%
2015-04-01	0	19.92	19.88	19.90	19.68	20.20	17,200,395	342,405,001	19.907	6.925	6.911	6.918	6.841	7.022	49,478,624	6.9203	0.61%
2015-03-31	0	19.80	19.78	19.82	19.70	20.25	23,484,353	469,572,613	19.995	6.883	6.876	6.890	6.848	7.040	67,555,046	6.9510	0.30%
2015-03-30	0	19.74	19.72	19.76	18.90	19.96	30,251,486	591,834,805	19.564	6.862	6.855	6.869	6.570	6.939	87,021,368	6.8010	4.89%
2015-03-27	0	18.82	18.80	18.86	18.62	18.90	17,994,691	337,693,887	18.766	6.542	6.535	6.556	6.473	6.570	51,763,495	6.5238	-0.63%
2015-03-26	0	18.94	18.90	18.94	18.62	19.10	16,180,098	305,982,931	18.911	6.584	6.570	6.584	6.473	6.640	46,543,640	6.5741	-0.21%
2015-03-25	0	18.98	18.98	19.04	18.92	19.24	18,915,611	360,099,656	19.037	6.598	6.598	6.619	6.577	6.688	54,412,611	6.6179	-1.56%
2015-03-24	0	19.28	19.24	19.30	19.04	19.70	17,476,109	336,849,106	19.275	6.702	6.688	6.709	6.619	6.848	50,271,743	6.7006	-2.13%
2015-03-23	0	19.70	19.66	19.72	19.42	20.15	18,296,493	359,668,270	19.658	6.848	6.834	6.855	6.751	7.005	52,631,658	6.8337	-1.75%
2015-03-20	0	20.05	20.05	20.15	19.82	20.20	14,470,176	288,878,509	19.964	6.970	6.970	7.005	6.890	7.022	41,624,881	6.9400	-0.50%
2015-03-19	0	20.15	20.10	20.15	19.36	20.15	17,115,676	342,160,610	19.991	7.005	6.987	7.005	6.730	7.005	49,234,922	6.9496	3.02%
2015-03-18	0	19.56	19.56	19.58	19.34	19.80	13,621,740	267,271,979	19.621	6.800	6.800	6.807	6.723	6.883	39,184,272	6.8209	0.20%
2015-03-17	0	19.52	19.44	19.54	19.28	19.58	9,603,736	186,702,693	19.441	6.786	6.758	6.793	6.702	6.807	27,626,089	6.7582	1.56%
2015-03-16	0	19.22	19.20	19.26	19.10	19.38	11,596,686	223,519,348	19.274	6.682	6.675	6.695	6.640	6.737	33,359,005	6.7004	-0.93%
2015-03-13	0	19.40	19.34	19.40	18.76	19.60	16,319,920	315,743,039	19.347	6.744	6.723	6.744	6.522	6.814	46,945,851	6.7257	2.97%
2015-03-12	0	18.84	18.80	18.88	18.76	19.06	10,694,663	201,935,359	18.882	6.549	6.535	6.563	6.522	6.626	30,764,248	6.5640	0.43%
2015-03-11	0	18.76	18.76	18.80	18.72	19.42	21,116,654	401,104,054	18.995	6.522	6.522	6.535	6.508	6.751	60,744,128	6.6032	-3.79%
2015-03-10	0	19.50	19.48	19.54	19.10	19.56	13,958,180	270,658,568	19.391	6.779	6.772	6.793	6.640	6.800	40,152,075	6.7408	1.67%
2015-03-09	0	19.18	19.14	19.18	18.90	19.34	15,468,293	295,593,461	19.110	6.668	6.654	6.668	6.570	6.723	44,496,063	6.6431	0.00%
2015-03-06	0	19.18	19.16	19.20	19.16	19.48	16,538,338	319,142,545	19.297	6.668	6.661	6.675	6.661	6.772	47,574,152	6.7083	0.00%
2015-03-05	0	19.18	19.16	19.20	19.12	19.88	23,408,236	452,655,206	19.337	6.668	6.661	6.675	6.647	6.911	67,336,088	6.7223	-2.94%
2015-03-04	0	19.76	19.70	19.76	19.62	20.20	18,591,199	368,919,059	19.844	6.869	6.848	6.869	6.821	7.022	53,479,408	6.8983	-2.18%
2015-03-03	0	20.20	20.20	20.25	20.00	20.65	12,467,429	252,254,820	20.233	7.022	7.022	7.040	6.953	7.179	35,863,783	7.0337	-2.18%
2015-03-02	0	20.65	20.55	20.65	20.10	20.65	17,055,922	348,841,658	20.453	7.179	7.144	7.179	6.987	7.179	49,063,033	7.1101	1.72%
2015-02-27	0	20.30	20.30	20.35	20.05	20.65	18,557,143	377,377,702	20.336	7.057	7.057	7.074	6.970	7.179	53,381,443	7.0695	-1.22%
2015-02-26	0	20.55	20.50	20.60	19.92	20.65	16,338,794	333,644,463	20.420	7.144	7.126	7.161	6.925	7.179	47,000,144	7.0988	2.75%
2015-02-25	0	20.00	19.94	20.00	19.70	20.05	16,404,133	326,646,185	19.912	6.953	6.932	6.953	6.848	6.970	47,188,098	6.9222	0.70%
2015-02-24	0	19.86	19.80	19.86	19.80	20.10	13,141,596	261,382,539	19.890	6.904	6.883	6.904	6.883	6.987	37,803,091	6.9143	0.00%
2015-02-23	0	19.86	19.84	19.86	19.74	20.10	23,793,048	473,084,082	19.883	6.904	6.897	6.904	6.862	6.987	68,443,038	6.9121	-1.68%
2015-02-18	0	20.20	20.20	20.25	20.15	20.55	12,980,955	263,469,751	20.297	7.022	7.022	7.040	7.005	7.144	37,340,991	7.0558	-0.74%
2015-02-17	0	20.35	20.35	20.40	20.10	20.70	21,971,869	448,249,483	20.401	7.074	7.074	7.092	6.987	7.196	63,204,237	7.0921	-2.63%
2015-02-16	0	20.90	20.85	20.90	20.65	21.05	5,036,137	104,873,237	20.824	7.266	7.248	7.266	7.179	7.318	14,486,942	7.2392	-0.48%
2015-02-13	0	21.00	20.95	21.05	20.60	21.05	8,740,456	182,621,996	20.894	7.300	7.283	7.318	7.161	7.318	25,142,779	7.2634	2.19%
2015-02-12	0	20.55	20.55	20.60	20.25	20.70	14,863,650	304,910,881	20.514	7.144	7.144	7.161	7.040	7.196	42,756,748	7.1313	0.74%
2015-02-11	0	20.40	20.35	20.45	20.30	20.85	15,928,199	326,362,637	20.490	7.092	7.074	7.109	7.057	7.248	45,819,028	7.1229	-1.45%
2015-02-10	0	20.70	20.65	20.70	20.55	20.85	13,350,067	276,465,562	20.709	7.196	7.179	7.196	7.144	7.248	38,402,778	7.1991	-0.24%
2015-02-09	0	20.75	20.65	20.75	20.10	20.80	15,916,128	326,506,299	20.514	7.213	7.179	7.213	6.987	7.231	45,784,304	7.1314	0.97%
2015-02-06	0	20.55	20.45	20.55	20.15	20.95	20,375,335	417,177,243	20.475	7.144	7.109	7.144	7.005	7.283	58,611,651	7.1177	-1.67%
2015-02-05	0	20.90	20.85	20.90	20.70	21.70	20,334,904	429,040,671	21.099	7.266	7.248	7.266	7.196	7.544	58,495,347	7.3346	-2.34%
2015-02-04	0	21.40	21.40	21.50	21.15	21.80	15,912,442	342,795,104	21.543	7.439	7.439	7.474	7.352	7.578	45,773,701	7.4889	0.94%
2015-02-03	0	21.20	21.20	21.25	20.75	21.30	15,146,703	317,994,081	20.994	7.370	7.370	7.387	7.213	7.405	43,570,978	7.2983	0.24%
2015-02-02	0	21.15	21.05	21.15	20.80	21.35	9,780,696	205,298,500	20.990	7.352	7.318	7.352	7.231	7.422	28,135,132	7.2969	-0.47%
2015-01-30	0	21.25	21.25	21.30	21.10	21.50	13,833,487	294,450,964	21.285	7.387	7.387	7.405	7.335	7.474	39,793,383	7.3995	0.47%
2015-01-29	0	21.15	21.10	21.15	20.80	21.55	16,511,041	348,404,850	21.101	7.352	7.335	7.352	7.231	7.491	47,495,630	7.3355	-1.40%
2015-01-28	0	21.45	21.40	21.45	21.25	21.70	16,773,568	360,244,799	21.477	7.457	7.439	7.457	7.387	7.544	48,250,814	7.4661	1.18%
2015-01-27	0	21.20	21.10	21.25	21.10	21.55	12,724,937	270,061,585	21.223	7.370	7.335	7.387	7.335	7.491	36,604,530	7.3778	-0.93%
2015-01-26	0	21.40	21.35	21.45	21.20	21.75	13,776,036	294,375,081	21.369	7.439	7.422	7.457	7.370	7.561	39,628,119	7.4284	-0.93%
2015-01-23	0	21.60	21.60	21.65	21.50	22.10	17,062,753	369,599,394	21.661	7.509	7.509	7.526	7.474	7.683	49,082,684	7.5301	0.00%
2015-01-22	0	21.60	21.55	21.60	21.45	21.90	18,354,746	396,327,206	21.593	7.509	7.491	7.509	7.457	7.613	52,799,228	7.5063	-0.69%
2015-01-21	0	21.75	21.70	21.75	21.60	21.95	12,073,258	262,867,420	21.773	7.561	7.544	7.561	7.509	7.631	34,729,911	7.5689	0.69%
2015-01-20	0	21.60	21.55	21.60	21.30	21.85	10,665,897	230,555,438	21.616	7.509	7.491	7.509	7.405	7.596	30,681,499	7.5145	0.93%
2015-01-19	0	21.40	21.35	21.40	20.90	21.85	19,829,789	424,783,380	21.421	7.439	7.422	7.439	7.266	7.596	57,042,334	7.4468	-2.28%
2015-01-16	0	21.90	21.90	22.00	21.65	22.40	18,622,074	409,165,679	21.972	7.613	7.613	7.648	7.526	7.787	53,568,223	7.6382	-2.01%
2015-01-15	0	22.35	22.30	22.40	21.90	22.55	17,652,413	392,258,409	22.221	7.770	7.752	7.787	7.613	7.839	50,778,898	7.7248	-0.22%
2015-01-14	0	22.40	22.40	22.45	22.30	23.30	11,765,197	265,776,394	22.590	7.787	7.787	7.804	7.752	8.100	33,843,744	7.8530	-1.54%
2015-01-13	0	22.75	22.75	22.80	22.35	23.15	14,366,393	328,643,658	22.876	7.909	7.909	7.926	7.770	8.048	41,326,339	7.9524	1.11%
2015-01-12	0	22.50	22.45	22.50	22.20	22.60	12,775,926	286,575,343	22.431	7.822	7.804	7.822	7.717	7.857	36,751,205	7.7977	-1.53%
2015-01-09	0	22.85	22.75	22.85	22.70	23.40	22,267,668	510,986,251	22.947	7.943	7.909	7.943	7.891	8.135	64,055,132	7.9773	-1.72%
2015-01-08	0	23.25	23.25	23.30	23.20	23.75	12,571,961	294,197,622	23.401	8.082	8.082	8.100	8.065	8.256	36,164,480	8.1350	-1.06%
2015-01-07	0	23.50	23.40	23.50	23.05	23.70	17,249,235	402,453,773	23.332	8.169	8.135	8.169	8.013	8.239	49,619,117	8.1109	0.43%
2015-01-06	0	23.40	23.30	23.45	23.05	24.00	24,440,337	573,629,663	23.471	8.135	8.100	8.152	8.013	8.343	70,305,028	8.1592	-0.21%
2015-01-05	0	23.45	23.45	23.50	22.75	24.40	33,955,883	809,221,999	23.832	8.152	8.152	8.169	7.909	8.482	97,677,430	8.2846	1.30%
2015-01-02	0	23.15	23.10	23.15	22.95	23.45	9,329,930	216,461,763	23.201	8.048	8.030	8.048	7.978	8.152	26,838,459	8.0654	0.87%
2014-12-31	0	22.95	22.85	22.95	22.65	23.15	5,485,372	125,769,190	22.928	7.978	7.943	7.978	7.874	8.048	15,779,211	7.9706	0.88%
2014-12-30	0	22.75	22.75	22.80	22.60	23.50	15,327,455	352,495,403	22.998	7.909	7.909	7.926	7.857	8.169	44,090,929	7.9947	-2.36%
2014-12-29	0	23.30	23.30	23.35	23.15	23.60	15,176,202	354,343,291	23.349	8.100	8.100	8.117	8.048	8.204	43,655,834	8.1167	1.08%
2014-12-24	0	23.05	23.05	23.10	22.60	23.50	4,821,287	111,714,713	23.171	8.013	8.013	8.030	7.857	8.169	13,868,905	8.0550	0.00%
2014-12-23	0	23.05	23.05	23.15	22.90	23.80	12,528,652	291,410,223	23.260	8.013	8.013	8.048	7.961	8.274	36,039,897	8.0858	-1.71%
2014-12-22	0	23.45	23.40	23.50	22.25	23.70	38,994,669	910,949,254	23.361	8.152	8.135	8.169	7.735	8.239	112,171,992	8.1210	5.39%
2014-12-19	0	22.25	22.15	22.30	22.00	23.50	33,457,639	756,326,270	22.605	7.735	7.700	7.752	7.648	8.169	96,244,182	7.8584	-0.45%
2014-12-18	0	22.35	22.30	22.40	21.85	22.70	14,785,149	329,483,931	22.285	7.770	7.752	7.787	7.596	7.891	42,530,932	7.7469	2.29%
2014-12-17	0	21.85	21.80	21.90	21.80	22.45	25,639,948	565,559,242	22.058	7.596	7.578	7.613	7.578	7.804	73,755,827	7.6680	-2.67%
2014-12-16	0	22.45	22.45	22.50	22.05	22.75	12,036,129	269,066,330	22.355	7.804	7.804	7.822	7.665	7.909	34,623,106	7.7713	-0.66%
2014-12-15	0	22.60	22.60	22.65	22.10	22.85	7,992,704	179,805,866	22.496	7.857	7.857	7.874	7.683	7.943	22,991,797	7.8204	0.22%
2014-12-12	0	22.55	22.55	22.65	22.20	23.00	12,832,623	289,411,802	22.553	7.839	7.839	7.874	7.717	7.996	36,914,299	7.8401	-0.44%
2014-12-11	0	22.65	22.60	22.70	22.10	22.95	14,674,029	331,097,750	22.564	7.874	7.857	7.891	7.683	7.978	42,211,284	7.8438	-0.44%
2014-12-10	0	22.75	22.70	22.80	22.45	23.20	19,351,416	441,246,475	22.802	7.909	7.891	7.926	7.804	8.065	55,666,247	7.9266	-0.22%
2014-12-09	0	22.80	22.80	23.00	22.75	23.95	33,725,111	785,901,658	23.303	7.926	7.926	7.996	7.909	8.326	97,013,591	8.1009	-2.98%
2014-12-08	0	23.50	23.35	23.50	22.90	24.15	39,944,764	943,070,135	23.609	8.169	8.117	8.169	7.961	8.395	114,905,034	8.2074	0.21%
2014-12-05	0	23.45	23.35	23.50	22.85	24.10	30,811,890	726,683,246	23.585	8.152	8.117	8.169	7.943	8.378	88,633,425	8.1987	-1.47%
2014-12-04	0	23.80	23.90	23.95	22.65	24.20	46,531,863	1,096,504,299	23.565	8.274	8.308	8.326	7.874	8.413	133,853,470	8.1918	6.97%
2014-12-03	0	22.25	22.30	22.35	22.15	23.10	26,902,467	608,717,391	22.627	7.735	7.752	7.770	7.700	8.030	77,387,586	7.8658	1.14%
2014-12-02	0	22.00	21.95	22.00	21.10	22.30	20,114,572	440,133,172	21.881	7.648	7.631	7.648	7.335	7.752	57,861,540	7.6067	3.29%
2014-12-01	0	21.30	21.30	21.40	21.25	22.55	22,242,465	486,560,785	21.875	7.405	7.405	7.439	7.387	7.839	63,982,633	7.6046	-3.40%
2014-11-28	0	22.05	21.95	22.05	21.45	22.20	20,448,016	446,992,596	21.860	7.665	7.631	7.665	7.457	7.717	58,820,725	7.5992	1.15%
2014-11-27	0	21.80	21.75	21.80	21.60	22.25	12,148,288	266,201,388	21.913	7.578	7.561	7.578	7.509	7.735	34,945,743	7.6176	-0.46%
2014-11-26	0	21.90	21.85	21.90	21.30	22.10	15,865,508	344,722,559	21.728	7.613	7.596	7.613	7.405	7.683	45,638,691	7.5533	1.39%
2014-11-25	0	21.60	21.55	21.65	21.30	21.70	14,353,232	309,290,357	21.548	7.509	7.491	7.526	7.405	7.544	41,288,480	7.4910	0.70%
2014-11-24	0	21.45	21.35	21.45	20.95	21.75	27,233,841	583,221,247	21.415	7.457	7.422	7.457	7.283	7.561	78,340,816	7.4447	5.41%
2014-11-21	0	20.35	20.30	20.45	19.94	20.50	23,169,682	470,998,007	20.328	7.074	7.057	7.109	6.932	7.126	66,649,864	7.0668	1.24%
2014-11-20	0	20.10	20.10	20.15	20.05	20.40	15,959,969	323,069,336	20.242	6.987	6.987	7.005	6.970	7.092	45,910,417	7.0370	-0.74%
2014-11-19	0	20.25	20.15	20.20	20.15	20.75	18,174,197	369,503,601	20.331	7.040	7.005	7.022	7.005	7.213	52,279,861	7.0678	-1.94%
2014-11-18	0	20.65	20.60	20.65	20.35	21.05	22,513,990	465,398,573	20.672	7.179	7.161	7.179	7.074	7.318	64,763,702	7.1861	-0.72%
2014-11-17	0	20.80	20.70	20.80	20.70	21.50	18,919,588	396,557,428	20.960	7.231	7.196	7.231	7.196	7.474	54,424,052	7.2864	-0.72%
2014-11-14	0	20.95	21.00	21.05	20.85	21.15	18,474,854	387,743,986	20.988	7.283	7.300	7.318	7.248	7.352	53,144,731	7.2960	-0.71%
2014-11-13	0	21.10	21.00	21.10	20.85	21.40	22,794,172	480,549,646	21.082	7.335	7.300	7.335	7.248	7.439	65,569,673	7.3288	-1.17%
2014-11-12	0	21.35	21.30	21.40	21.15	21.65	11,878,601	253,967,373	21.380	7.422	7.405	7.439	7.352	7.526	34,169,962	7.4325	0.47%
2014-11-11	0	21.25	21.20	21.25	21.00	21.50	17,932,452	381,140,056	21.254	7.387	7.370	7.387	7.300	7.474	51,584,458	7.3887	0.24%
2014-11-10	0	21.20	21.15	21.20	21.10	21.85	21,262,363	454,774,622	21.389	7.370	7.352	7.370	7.335	7.596	61,163,274	7.4354	0.00%
2014-11-07	0	21.20	21.15	21.25	21.05	21.55	9,433,812	200,940,462	21.300	7.370	7.352	7.387	7.318	7.491	27,137,286	7.4046	-0.24%
2014-11-06	0	21.25	21.15	21.25	21.05	21.55	7,487,381	158,711,569	21.197	7.387	7.352	7.387	7.318	7.491	21,538,186	7.3688	-0.47%
2014-11-05	0	21.35	21.30	21.35	21.20	21.65	7,941,064	169,843,272	21.388	7.422	7.405	7.422	7.370	7.526	22,843,250	7.4352	-0.93%
2014-11-04	0	21.55	21.55	21.65	21.10	21.85	9,368,454	202,367,683	21.601	7.491	7.491	7.526	7.335	7.596	26,949,277	7.5092	1.17%
2014-11-03	0	21.30	21.30	21.35	21.20	22.10	15,334,800	329,141,758	21.464	7.405	7.405	7.422	7.370	7.683	44,112,057	7.4615	-2.52%
2014-10-31	0	21.85	21.80	21.85	21.65	22.10	21,210,788	462,153,070	21.789	7.596	7.578	7.596	7.526	7.683	61,014,913	7.5744	1.16%
2014-10-30	0	21.60	21.60	21.65	21.45	21.85	14,681,505	317,482,716	21.625	7.509	7.509	7.526	7.457	7.596	42,232,790	7.5174	-0.46%
2014-10-29	0	21.70	21.65	21.70	21.40	21.90	13,838,391	300,170,689	21.691	7.544	7.526	7.544	7.439	7.613	39,807,490	7.5406	2.12%
2014-10-28	0	21.25	21.20	21.25	20.70	21.35	13,402,485	282,792,336	21.100	7.387	7.370	7.387	7.196	7.422	38,553,563	7.3351	3.16%
2014-10-27	0	20.60	20.55	20.65	20.50	20.85	16,664,970	344,513,009	20.673	7.161	7.144	7.179	7.126	7.248	47,938,422	7.1866	-1.90%
2014-10-24	0	21.00	20.95	21.05	20.80	21.30	7,128,735	149,786,697	21.012	7.300	7.283	7.318	7.231	7.405	20,506,506	7.3044	-0.94%
2014-10-23	0	21.20	21.15	21.25	21.05	21.40	6,589,956	139,788,880	21.212	7.370	7.352	7.387	7.318	7.439	18,956,655	7.3741	-0.24%
2014-10-22	0	21.25	21.20	21.25	21.05	21.50	14,591,079	310,931,296	21.310	7.387	7.370	7.387	7.318	7.474	41,972,671	7.4079	1.19%
2014-10-21	0	21.00	20.95	21.00	20.90	21.30	11,677,445	246,212,450	21.084	7.300	7.283	7.300	7.266	7.405	33,591,317	7.3296	0.00%
2014-10-20	0	21.00	20.95	21.00	20.90	21.25	18,351,919	385,533,138	21.008	7.300	7.283	7.300	7.266	7.387	52,791,096	7.3030	0.96%
2014-10-17	0	20.80	20.70	20.75	20.35	20.95	38,344,585	795,184,506	20.738	7.231	7.196	7.213	7.074	7.283	110,301,962	7.2092	-0.24%
2014-10-16	0	20.85	20.80	20.85	20.60	21.05	14,137,000	294,626,812	20.841	7.248	7.231	7.248	7.161	7.318	40,666,468	7.2450	-0.71%
2014-10-15	0	21.00	20.95	21.05	20.90	21.40	22,435,300	473,155,768	21.090	7.300	7.283	7.318	7.266	7.439	64,537,342	7.3315	-1.87%
2014-10-14	0	21.40	21.45	21.50	21.40	22.00	11,147,070	241,520,841	21.667	7.439	7.457	7.474	7.439	7.648	32,065,641	7.5321	-1.15%
2014-10-13	0	21.65	21.65	21.70	21.45	21.90	16,998,851	368,279,246	21.665	7.526	7.526	7.544	7.457	7.613	48,898,863	7.5314	0.23%
2014-10-10	0	21.60	21.60	21.65	21.35	21.80	18,276,609	394,782,752	21.600	7.509	7.509	7.526	7.422	7.578	52,574,459	7.5090	0.23%
2014-10-09	0	21.55	21.50	21.55	21.35	21.80	18,540,358	399,153,951	21.529	7.491	7.474	7.491	7.422	7.578	53,333,159	7.4842	-0.23%
2014-10-08	0	21.60	21.55	21.60	21.50	21.90	14,197,926	307,612,328	21.666	7.509	7.491	7.509	7.474	7.613	40,841,727	7.5318	-1.37%
2014-10-07	0	21.90	21.85	21.90	21.65	22.05	9,117,099	199,005,900	21.828	7.613	7.596	7.613	7.526	7.665	26,226,230	7.5880	0.23%
2014-10-06	0	21.85	21.75	21.85	21.60	22.05	11,386,599	248,091,420	21.788	7.596	7.561	7.596	7.509	7.665	32,754,669	7.5742	0.00%
2014-10-03	0	21.85	21.85	21.95	21.60	22.15	24,185,511	529,022,858	21.874	7.596	7.596	7.631	7.509	7.700	69,571,996	7.6040	0.92%
2014-09-30	0	21.65	21.65	21.70	21.60	22.05	21,624,419	470,980,184	21.780	7.526	7.526	7.544	7.509	7.665	62,204,763	7.5714	-0.69%
2014-09-29	0	21.80	21.75	21.80	21.40	22.05	17,572,419	380,585,451	21.658	7.578	7.561	7.578	7.439	7.665	50,548,788	7.5291	0.23%
2014-09-26	0	21.75	21.75	21.80	21.60	21.95	14,551,124	316,662,085	21.762	7.561	7.561	7.578	7.509	7.631	41,857,736	7.5652	-1.58%
2014-09-25	0	22.10	22.00	22.10	21.95	22.40	15,960,530	353,017,273	22.118	7.683	7.648	7.683	7.631	7.787	45,912,031	7.6890	-1.34%
2014-09-24	0	22.40	22.35	22.45	21.80	22.55	23,131,080	515,026,985	22.266	7.787	7.770	7.804	7.578	7.839	66,538,822	7.7402	2.28%
2014-09-23	0	21.90	21.80	21.90	21.70	22.25	18,333,204	401,558,892	21.903	7.613	7.578	7.613	7.544	7.735	52,737,260	7.6143	-1.35%
2014-09-22	0	22.20	22.15	22.25	21.90	22.45	21,511,615	475,530,174	22.106	7.717	7.700	7.735	7.613	7.804	61,880,272	7.6847	-0.89%
2014-09-19	0	22.40	22.50	22.60	22.05	22.60	28,212,081	631,726,454	22.392	7.787	7.822	7.857	7.665	7.857	81,154,820	7.7842	-0.67%
2014-09-18	0	22.55	22.55	22.60	22.25	22.75	18,234,509	409,493,067	22.457	7.839	7.839	7.857	7.735	7.909	52,453,355	7.8068	-1.10%
2014-09-17	0	22.80	22.80	22.85	22.60	22.95	20,543,149	467,928,830	22.778	7.926	7.926	7.943	7.857	7.978	59,094,384	7.9183	1.79%
2014-09-16	0	22.40	22.35	22.40	22.30	23.05	15,488,306	349,686,591	22.577	7.787	7.770	7.787	7.752	8.013	44,553,632	7.8487	-0.67%
2014-09-15	0	22.55	22.55	22.60	22.15	22.60	11,845,743	265,750,493	22.434	7.839	7.839	7.857	7.700	7.857	34,075,442	7.7989	-0.22%
2014-09-12	0	22.60	22.65	22.70	22.50	22.85	7,359,679	166,676,904	22.647	7.857	7.874	7.891	7.822	7.943	21,170,839	7.8729	-0.66%
2014-09-11	0	22.75	22.70	22.75	22.60	23.20	13,195,274	300,789,400	22.795	7.909	7.891	7.909	7.857	8.065	37,957,501	7.9244	-1.09%
2014-09-10	0	23.00	22.95	23.00	22.85	23.80	18,989,421	437,997,700	23.065	7.996	7.978	7.996	7.943	8.274	54,624,933	8.0183	-3.16%
2014-09-08	0	23.75	23.75	23.80	23.45	23.80	13,433,850	318,118,405	23.680	8.256	8.256	8.274	8.152	8.274	38,643,788	8.2321	1.28%
2014-09-05	0	23.45	23.45	23.50	23.10	23.60	22,575,189	527,941,858	23.386	8.152	8.152	8.169	8.030	8.204	64,939,747	8.1297	0.64%
2014-09-04	0	23.30	23.30	23.35	23.00	23.40	17,636,255	409,828,806	23.238	8.100	8.100	8.117	7.996	8.135	50,732,418	8.0782	0.87%
2014-09-03	0	23.10	23.00	23.05	22.35	23.15	22,254,076	508,613,527	22.855	8.030	7.996	8.013	7.770	8.048	64,016,034	7.9451	3.59%
2014-09-02	0	22.30	22.25	22.30	22.05	22.60	15,154,269	337,950,231	22.301	7.752	7.735	7.752	7.665	7.857	43,592,742	7.7524	-0.22%
2014-09-01	0	22.35	22.30	22.35	22.05	22.65	9,102,307	203,411,232	22.347	7.770	7.752	7.770	7.665	7.874	26,183,679	7.7686	0.00%
2014-08-29	0	22.35	22.30	22.40	22.20	22.70	12,726,978	284,899,808	22.386	7.770	7.752	7.787	7.717	7.891	36,610,401	7.7819	-0.22%
2014-08-28	0	22.40	22.45	22.50	22.35	22.95	14,626,993	330,841,547	22.619	7.787	7.804	7.822	7.770	7.978	42,075,981	7.8630	-0.44%
2014-08-27	0	22.50	22.45	22.50	22.40	22.85	12,557,728	284,331,135	22.642	7.822	7.804	7.822	7.787	7.943	36,123,537	7.8711	0.90%
2014-08-26	0	22.30	22.25	22.30	22.25	22.75	14,722,184	330,291,988	22.435	7.752	7.735	7.752	7.735	7.909	42,349,807	7.7991	-1.11%
2014-08-25	0	22.55	22.45	22.50	22.25	23.15	23,039,132	521,315,110	22.627	7.839	7.804	7.822	7.735	8.048	66,274,324	7.8660	-3.01%
2014-08-22	0	23.25	23.15	23.30	22.95	23.25	9,049,221	209,217,158	23.120	8.082	8.048	8.100	7.978	8.082	26,030,972	8.0372	1.31%
2014-08-21	0	22.95	22.90	22.95	22.70	23.40	13,641,058	312,465,819	22.906	7.978	7.961	7.978	7.891	8.135	39,239,842	7.9630	-1.50%
2014-08-20	0	23.30	23.25	23.30	23.20	23.60	4,935,565	114,997,700	23.300	8.100	8.082	8.100	8.065	8.204	14,197,637	8.0998	-0.85%
2014-08-19	0	23.50	23.40	23.50	23.20	23.85	9,982,727	234,713,719	23.512	8.169	8.135	8.169	8.065	8.291	28,716,294	8.1735	1.08%
2014-08-18	0	23.25	23.25	23.30	23.10	23.60	8,332,010	193,721,293	23.250	8.082	8.082	8.100	8.030	8.204	23,967,844	8.0825	-0.85%
2014-08-15	0	23.45	23.50	23.55	23.30	23.70	11,599,890	272,373,055	23.481	8.152	8.169	8.187	8.100	8.239	33,368,222	8.1626	-0.21%
2014-08-14	0	23.50	23.50	23.55	23.30	24.00	15,398,160	362,788,688	23.561	8.169	8.169	8.187	8.100	8.343	44,294,318	8.1904	-1.88%
2014-08-13	0	23.95	23.90	24.00	23.50	24.10	18,436,207	439,249,893	23.825	8.326	8.308	8.343	8.169	8.378	53,033,559	8.2825	0.63%
2014-08-12	0	23.80	23.75	23.85	23.65	23.95	16,522,806	393,162,394	23.795	8.274	8.256	8.291	8.222	8.326	47,529,473	8.2720	1.06%
2014-08-11	0	23.55	23.50	23.55	23.00	23.60	10,950,865	256,549,344	23.427	8.187	8.169	8.187	7.996	8.204	31,501,238	8.1441	2.61%
2014-08-08	0	22.95	23.00	23.05	22.85	23.20	11,011,638	253,736,625	23.043	7.978	7.996	8.013	7.943	8.065	31,676,057	8.0104	-1.08%
2014-08-07	0	23.20	23.15	23.20	23.15	23.75	13,492,089	315,812,964	23.407	8.065	8.048	8.065	8.048	8.256	38,811,318	8.1371	-1.07%
2014-08-06	0	23.45	23.40	23.50	22.85	23.50	16,824,133	390,013,578	23.182	8.152	8.135	8.169	7.943	8.169	48,396,270	8.0588	0.00%
2014-08-05	0	23.45	23.40	23.45	23.30	23.90	16,356,737	384,081,723	23.482	8.152	8.135	8.152	8.100	8.308	47,051,759	8.1630	-1.26%
2014-08-04	0	23.75	23.75	23.80	23.30	24.15	31,535,810	750,820,873	23.809	8.256	8.256	8.274	8.100	8.395	90,715,852	8.2766	1.93%
2014-08-01	0	23.30	23.25	23.30	22.90	23.40	17,445,072	404,374,919	23.180	8.100	8.082	8.100	7.961	8.135	50,182,462	8.0581	1.30%
2014-07-31	0	23.00	23.05	23.10	22.80	23.20	12,087,255	277,929,106	22.994	7.996	8.013	8.030	7.926	8.065	34,770,175	7.9933	0.00%
2014-07-30	0	23.00	23.00	23.05	22.85	23.45	19,234,307	445,459,693	23.160	7.996	7.996	8.013	7.943	8.152	55,329,372	8.0511	0.00%
2014-07-29	0	23.00	22.95	23.00	22.80	23.10	17,928,796	411,569,128	22.956	7.996	7.978	7.996	7.926	8.030	51,573,941	7.9802	0.66%
2014-07-28	0	22.85	22.75	22.80	22.50	23.30	29,547,851	675,759,587	22.870	7.943	7.909	7.926	7.822	8.100	84,997,293	7.9504	2.24%
2014-07-25	0	22.35	22.30	22.35	21.70	22.40	19,686,531	434,504,158	22.071	7.770	7.752	7.770	7.544	7.787	56,630,238	7.6727	2.52%
2014-07-24	0	21.80	21.75	21.85	21.45	21.95	11,995,396	260,500,975	21.717	7.578	7.561	7.596	7.457	7.631	34,505,934	7.5495	0.93%
2014-07-23	0	21.60	21.55	21.65	21.30	21.75	16,110,569	347,399,532	21.563	7.509	7.491	7.526	7.405	7.561	46,343,633	7.4962	1.89%
2014-07-22	0	21.20	21.15	21.20	20.60	21.30	19,460,031	409,298,539	21.033	7.370	7.352	7.370	7.161	7.405	55,978,689	7.3117	2.66%
2014-07-21	0	20.65	20.60	20.65	20.55	21.05	12,499,309	259,121,058	20.731	7.179	7.161	7.179	7.144	7.318	35,955,489	7.2067	-0.96%
2014-07-18	0	20.85	20.75	20.85	20.60	20.90	15,379,788	319,617,271	20.782	7.248	7.213	7.248	7.161	7.266	44,241,470	7.2244	-1.42%
2014-07-17	0	21.15	21.10	21.15	20.70	21.25	19,147,017	401,367,443	20.962	7.352	7.335	7.352	7.196	7.387	55,078,273	7.2872	0.00%
2014-07-16	0	21.15	21.10	21.15	20.85	21.50	22,118,988	465,690,494	21.054	7.352	7.335	7.352	7.248	7.474	63,627,440	7.3190	-1.86%
2014-07-15	0	21.55	21.50	21.55	21.25	21.70	11,446,152	245,887,246	21.482	7.491	7.474	7.491	7.387	7.544	32,925,980	7.4679	-0.69%
2014-07-14	0	21.70	21.65	21.70	21.35	21.75	13,222,926	285,555,106	21.595	7.544	7.526	7.544	7.422	7.561	38,037,044	7.5073	0.23%
2014-07-11	0	21.65	21.65	21.70	21.50	21.75	9,759,768	210,944,868	21.614	7.526	7.526	7.544	7.474	7.561	28,074,930	7.5136	0.23%
2014-07-10	0	21.60	21.55	21.65	21.50	21.75	12,288,072	265,331,126	21.593	7.509	7.491	7.526	7.474	7.561	35,347,845	7.5063	-0.46%
2014-07-09	0	21.70	21.65	21.70	21.50	21.90	20,602,159	446,361,078	21.666	7.544	7.526	7.544	7.474	7.613	59,264,132	7.5317	0.00%
2014-07-08	0	21.70	21.65	21.75	21.60	21.90	14,447,686	313,186,885	21.677	7.544	7.526	7.561	7.509	7.613	41,560,187	7.5357	-0.23%
2014-07-07	0	21.75	21.70	21.75	21.60	22.10	11,469,039	249,933,929	21.792	7.561	7.544	7.561	7.509	7.683	32,991,816	7.5756	-0.46%
2014-07-04	0	21.85	21.85	21.90	21.70	22.20	7,994,456	175,530,677	21.957	7.596	7.596	7.613	7.544	7.717	22,996,837	7.6328	0.00%
2014-07-03	0	21.85	21.75	21.85	21.70	22.15	10,717,694	235,586,463	21.981	7.596	7.561	7.596	7.544	7.700	30,830,499	7.6413	-0.25%
2014-07-02	0	23.05	23.00	23.05	22.75	23.20	22,945,597	526,921,953	22.964	7.614	7.598	7.614	7.515	7.664	69,459,353	7.5860	2.90%
2014-06-30	0	22.40	22.40	22.50	22.20	22.60	11,577,100	259,231,681	22.392	7.400	7.400	7.433	7.334	7.466	35,045,411	7.3970	0.22%
2014-06-27	0	22.35	22.30	22.40	22.15	22.50	9,021,947	201,345,552	22.317	7.383	7.367	7.400	7.317	7.433	27,310,625	7.3724	0.00%
2014-06-26	0	22.35	22.30	22.35	22.20	22.50	9,589,540	213,780,091	22.293	7.383	7.367	7.383	7.334	7.433	29,028,804	7.3644	1.36%
2014-06-25	0	22.05	22.00	22.10	22.00	22.30	8,725,368	192,820,994	22.099	7.284	7.268	7.301	7.268	7.367	26,412,842	7.3003	-0.23%
2014-06-24	0	22.10	22.10	22.20	22.00	22.30	6,299,444	139,522,109	22.148	7.301	7.301	7.334	7.268	7.367	19,069,249	7.3166	0.68%
2014-06-23	0	21.95	21.95	22.00	21.85	22.95	15,768,030	351,732,566	22.307	7.251	7.251	7.268	7.218	7.581	47,731,910	7.3689	-2.23%
2014-06-20	0	22.45	22.45	22.50	22.20	22.55	10,466,547	234,609,387	22.415	7.416	7.416	7.433	7.334	7.449	31,683,620	7.4048	1.35%
2014-06-19	0	22.15	22.15	22.20	22.00	22.55	14,479,019	321,517,298	22.206	7.317	7.317	7.334	7.268	7.449	43,829,903	7.3356	-0.45%
2014-06-18	0	22.25	22.20	22.30	22.05	22.50	15,511,350	345,419,095	22.269	7.350	7.334	7.367	7.284	7.433	46,954,905	7.3564	0.91%
2014-06-17	0	22.05	22.00	22.05	21.90	22.20	10,759,045	236,991,754	22.027	7.284	7.268	7.284	7.235	7.334	32,569,050	7.2766	0.00%
2014-06-16	0	22.05	22.00	22.05	21.95	22.20	17,619,347	388,571,015	22.054	7.284	7.268	7.284	7.251	7.334	53,336,091	7.2853	-0.45%
2014-06-13	0	22.15	22.15	22.20	21.90	22.25	9,027,831	199,615,034	22.111	7.317	7.317	7.334	7.235	7.350	27,328,437	7.3043	0.45%
2014-06-12	0	22.05	22.05	22.10	21.85	22.25	8,570,754	189,505,637	22.111	7.284	7.284	7.301	7.218	7.350	25,944,805	7.3042	-0.23%
2014-06-11	0	22.10	22.10	22.15	22.00	22.35	7,599,780	168,412,821	22.160	7.301	7.301	7.317	7.268	7.383	23,005,538	7.3205	-0.45%
2014-06-10	0	22.20	22.15	22.20	21.80	22.25	11,494,338	253,824,241	22.083	7.334	7.317	7.334	7.202	7.350	34,794,880	7.2949	0.68%
2014-06-09	0	22.05	22.00	22.10	21.60	22.10	15,408,810	338,479,404	21.967	7.284	7.268	7.301	7.135	7.301	46,644,503	7.2566	1.85%
2014-06-06	0	21.65	21.65	21.75	21.55	22.05	14,548,516	317,437,427	21.819	7.152	7.152	7.185	7.119	7.284	44,040,280	7.2079	0.46%
2014-06-05	0	21.55	21.50	21.60	21.35	21.60	11,235,992	241,526,729	21.496	7.119	7.102	7.135	7.053	7.135	34,012,832	7.1010	0.23%
2014-06-04	0	21.50	21.50	21.55	21.40	21.65	10,977,952	235,927,023	21.491	7.102	7.102	7.119	7.069	7.152	33,231,711	7.0995	-0.46%
2014-06-03	0	21.60	21.50	21.60	21.30	21.65	14,833,014	318,834,282	21.495	7.135	7.102	7.135	7.036	7.152	44,901,493	7.1008	1.65%
2014-05-30	0	21.25	21.20	21.25	21.15	21.70	16,793,364	358,256,567	21.333	7.020	7.003	7.020	6.987	7.169	50,835,731	7.0473	-0.23%
2014-05-29	0	21.30	21.30	21.35	21.10	21.50	16,507,006	352,009,281	21.325	7.036	7.036	7.053	6.970	7.102	49,968,888	7.0446	0.71%
2014-05-28	0	21.15	21.10	21.15	20.85	21.30	10,702,686	226,158,634	21.131	6.987	6.970	6.987	6.888	7.036	32,398,444	6.9805	0.95%
2014-05-27	0	20.95	20.90	20.95	20.80	21.05	13,181,869	275,954,064	20.934	6.921	6.904	6.921	6.871	6.954	39,903,259	6.9156	-0.24%
2014-05-26	0	21.00	21.00	21.05	20.95	21.45	8,018,800	169,341,609	21.118	6.937	6.937	6.954	6.921	7.086	24,273,967	6.9763	0.00%
2014-05-23	0	21.00	21.00	21.05	20.90	21.20	12,402,774	261,007,888	21.044	6.937	6.937	6.954	6.904	7.003	37,544,835	6.9519	0.00%
2014-05-22	0	21.00	21.00	21.05	20.70	21.15	16,890,050	353,993,496	20.959	6.937	6.937	6.954	6.838	6.987	51,128,412	6.9236	0.24%
2014-05-21	0	20.95	20.90	20.95	20.65	21.35	20,314,118	424,782,451	20.911	6.921	6.904	6.921	6.822	7.053	61,493,519	6.9078	0.48%
2014-05-20	0	20.85	20.80	20.85	20.50	21.40	28,292,751	589,490,734	20.835	6.888	6.871	6.888	6.772	7.069	85,645,895	6.8829	-1.88%
2014-05-19	0	21.25	21.15	21.25	20.50	21.40	29,104,902	609,188,194	20.931	7.020	6.987	7.020	6.772	7.069	88,104,383	6.9144	-0.93%
2014-05-16	0	21.45	21.40	21.50	21.20	21.60	8,307,919	177,615,230	21.379	7.086	7.069	7.102	7.003	7.135	25,149,168	7.0625	-0.69%
2014-05-15	0	21.60	21.50	21.55	21.25	21.85	12,519,737	269,971,767	21.564	7.135	7.102	7.119	7.020	7.218	37,898,898	7.1235	-1.14%
2014-05-14	0	21.85	21.75	21.85	21.40	22.05	14,566,996	317,320,195	21.784	7.218	7.185	7.218	7.069	7.284	44,096,221	7.1961	0.92%
2014-05-13	0	21.65	21.60	21.65	21.35	21.90	11,690,432	252,790,685	21.624	7.152	7.135	7.152	7.053	7.235	35,388,482	7.1433	0.00%
2014-05-12	0	21.65	21.65	21.70	20.85	22.00	16,557,698	358,202,490	21.634	7.152	7.152	7.169	6.888	7.268	50,122,339	7.1466	2.85%
2014-05-09	0	21.05	20.95	21.05	20.80	21.15	12,655,816	265,320,254	20.964	6.954	6.921	6.954	6.871	6.987	38,310,827	6.9255	-0.24%
2014-05-08	0	21.10	21.15	21.20	20.90	21.40	12,064,075	255,245,368	21.157	6.970	6.987	7.003	6.904	7.069	36,519,549	6.9893	1.44%
2014-05-07	0	20.80	20.70	20.80	20.55	21.05	19,000,915	393,938,093	20.733	6.871	6.838	6.871	6.789	6.954	57,518,280	6.8489	-1.19%
2014-05-05	0	21.05	21.00	21.05	20.85	21.80	12,104,522	255,318,938	21.093	6.954	6.937	6.954	6.888	7.202	36,641,987	6.9679	-1.41%
2014-05-02	0	21.35	21.35	21.40	20.70	21.65	11,950,330	255,286,334	21.362	7.053	7.053	7.069	6.838	7.152	36,175,228	7.0569	1.67%
2014-04-30	0	21.00	20.95	21.10	20.80	21.30	16,673,551	350,032,693	20.993	6.937	6.921	6.970	6.871	7.036	50,473,041	6.9350	-1.18%
2014-04-29	0	21.25	21.25	21.30	20.80	21.40	13,934,812	294,290,881	21.119	7.020	7.020	7.036	6.871	7.069	42,182,517	6.9766	1.43%
2014-04-28	0	20.95	20.90	20.95	20.75	21.40	17,878,710	375,641,232	21.011	6.921	6.904	6.921	6.855	7.069	54,121,217	6.9407	-0.48%
2014-04-25	0	21.05	21.00	21.15	20.95	21.55	18,811,158	398,344,219	21.176	6.954	6.937	6.987	6.921	7.119	56,943,860	6.9954	-1.86%
2014-04-24	0	21.45	21.35	21.45	21.05	21.45	11,501,090	244,887,670	21.293	7.086	7.053	7.086	6.954	7.086	34,815,319	7.0339	0.94%
2014-04-23	0	21.25	21.20	21.35	21.20	21.55	20,028,867	426,903,751	21.314	7.020	7.003	7.053	7.003	7.119	60,630,026	7.0411	-2.30%
2014-04-22	0	21.75	21.70	21.80	21.50	22.15	13,794,301	299,727,426	21.728	7.185	7.169	7.202	7.102	7.317	41,757,171	7.1779	-1.58%
2014-04-17	0	22.10	22.00	22.10	21.75	22.15	8,886,138	194,821,084	21.924	7.301	7.268	7.301	7.185	7.317	26,899,514	7.2426	0.45%
2014-04-16	0	22.00	21.95	22.00	21.80	22.35	9,793,000	215,270,214	21.982	7.268	7.251	7.268	7.202	7.383	29,644,705	7.2617	0.23%
2014-04-15	0	21.95	21.90	22.05	21.75	22.35	12,650,793	278,242,410	21.994	7.251	7.235	7.284	7.185	7.383	38,295,622	7.2656	-1.57%
2014-04-14	0	22.30	22.35	22.40	21.95	22.50	16,039,692	356,090,131	22.201	7.367	7.383	7.400	7.251	7.433	48,554,266	7.3339	0.22%
2014-04-11	0	22.25	22.15	22.30	21.75	23.00	39,310,436	872,483,056	22.195	7.350	7.317	7.367	7.185	7.598	118,997,883	7.3319	-2.41%
2014-04-10	0	22.80	22.80	22.85	22.30	23.45	28,968,022	662,470,663	22.869	7.532	7.532	7.548	7.367	7.747	87,690,029	7.5547	-0.87%
2014-04-09	0	23.00	22.95	23.00	22.80	23.30	15,103,241	347,928,565	23.037	7.598	7.581	7.598	7.532	7.697	45,719,506	7.6101	0.88%
2014-04-08	0	22.80	22.80	22.85	22.65	23.00	14,616,080	334,064,506	22.856	7.532	7.532	7.548	7.482	7.598	44,244,805	7.5504	0.66%
2014-04-07	0	22.65	22.55	22.65	22.25	22.75	13,307,826	299,543,217	22.509	7.482	7.449	7.482	7.350	7.515	40,284,547	7.4357	-0.22%
2014-04-04	0	22.70	22.65	22.70	22.50	22.75	11,225,720	254,329,058	22.656	7.499	7.482	7.499	7.433	7.515	33,981,737	7.4843	0.44%
2014-04-03	0	22.60	22.55	22.65	22.10	22.70	17,498,118	395,197,917	22.585	7.466	7.449	7.482	7.301	7.499	52,969,115	7.4609	2.26%
2014-04-02	0	22.10	22.05	22.15	22.00	22.45	12,091,783	267,961,984	22.161	7.301	7.284	7.317	7.268	7.416	36,603,424	7.3207	-1.56%
2014-04-01	0	22.45	22.40	22.45	22.10	22.85	17,234,812	387,674,527	22.494	7.416	7.400	7.416	7.301	7.548	52,172,053	7.4307	0.22%
2014-03-31	0	22.40	22.30	22.40	22.05	22.45	14,395,571	320,296,851	22.250	7.400	7.367	7.400	7.284	7.416	43,577,295	7.3501	1.36%
2014-03-28	0	22.10	22.05	22.10	21.70	22.40	17,279,134	382,120,267	22.115	7.301	7.284	7.301	7.169	7.400	52,306,221	7.3054	3.03%
2014-03-27	0	21.45	21.45	21.55	21.35	21.95	16,100,223	348,218,141	21.628	7.086	7.086	7.119	7.053	7.251	48,737,502	7.1448	-0.69%
2014-03-26	0	21.60	21.55	21.60	21.20	21.60	17,159,175	368,412,844	21.470	7.135	7.119	7.135	7.003	7.135	51,943,089	7.0926	1.89%
2014-03-25	0	21.20	21.20	21.30	20.80	21.40	10,919,329	230,952,371	21.151	7.003	7.003	7.036	6.871	7.069	33,054,251	6.9871	-0.47%
2014-03-24	0	21.30	21.30	21.35	20.70	21.40	17,821,098	376,717,563	21.139	7.036	7.036	7.053	6.838	7.069	53,946,818	6.9831	2.40%
2014-03-21	0	20.80	20.70	20.90	19.78	20.90	25,054,814	514,876,840	20.550	6.871	6.838	6.904	6.534	6.904	75,844,232	6.7886	5.16%
2014-03-20	0	19.78	19.80	19.84	19.64	20.15	12,442,380	247,167,868	19.865	6.534	6.541	6.554	6.488	6.656	37,664,728	6.5623	-1.59%
2014-03-19	0	20.10	20.05	20.10	19.82	20.15	13,440,351	268,280,242	19.961	6.640	6.623	6.640	6.547	6.656	40,685,718	6.5940	1.82%
2014-03-18	0	19.74	19.74	19.76	19.58	20.35	14,943,723	297,800,525	19.928	6.521	6.521	6.528	6.468	6.723	45,236,624	6.5832	-0.50%
2014-03-17	0	19.84	19.80	19.84	19.80	20.10	10,104,502	201,161,426	19.908	6.554	6.541	6.554	6.541	6.640	30,587,662	6.5766	0.40%
2014-03-14	0	19.76	19.74	19.78	19.20	20.20	26,660,210	527,636,390	19.791	6.528	6.521	6.534	6.343	6.673	80,703,977	6.5379	2.07%
2014-03-13	0	19.36	19.36	19.40	19.30	19.98	14,463,604	283,072,818	19.571	6.395	6.395	6.409	6.376	6.600	43,783,240	6.4653	0.31%
2014-03-12	0	19.30	19.30	19.34	19.12	19.60	16,635,290	321,231,003	19.310	6.376	6.376	6.389	6.316	6.475	50,357,220	6.3790	-2.72%
2014-03-11	0	19.84	19.84	19.92	19.64	19.96	19,782,876	392,066,183	19.818	6.554	6.554	6.580	6.488	6.594	59,885,379	6.5469	-0.10%
2014-03-10	0	19.86	19.86	19.88	19.72	20.45	16,605,103	330,715,497	19.916	6.561	6.561	6.567	6.514	6.756	50,265,840	6.5793	-3.36%
2014-03-07	0	20.55	20.55	20.60	20.50	20.95	15,536,889	321,472,965	20.691	6.789	6.789	6.805	6.772	6.921	47,032,215	6.8352	0.49%
2014-03-06	0	20.45	20.45	20.50	19.90	20.75	23,356,053	476,222,550	20.390	6.756	6.756	6.772	6.574	6.855	70,701,858	6.7356	1.74%
2014-03-05	0	20.10	20.10	20.15	19.94	20.40	13,243,944	266,608,428	20.131	6.640	6.640	6.656	6.587	6.739	40,091,168	6.6501	-1.23%
2014-03-04	0	20.35	20.30	20.35	20.15	20.65	21,864,849	446,447,196	20.418	6.723	6.706	6.723	6.656	6.822	66,187,786	6.7452	-0.73%
2014-03-03	0	20.50	20.50	20.55	20.40	21.05	17,805,265	368,465,317	20.694	6.772	6.772	6.789	6.739	6.954	53,898,889	6.8362	-2.84%
2014-02-28	0	21.10	21.10	21.15	20.95	21.40	15,730,295	332,560,713	21.141	6.970	6.970	6.987	6.921	7.069	47,617,681	6.9840	-0.47%
2014-02-27	0	21.20	21.20	21.30	20.85	21.35	17,906,390	377,329,194	21.072	7.003	7.003	7.036	6.888	7.053	54,205,008	6.9612	0.24%
2014-02-26	0	21.15	21.15	21.25	20.80	21.40	10,726,068	226,325,525	21.101	6.987	6.987	7.020	6.871	7.069	32,469,225	6.9705	0.24%
2014-02-25	0	21.10	21.10	21.20	20.95	21.45	13,720,083	290,608,843	21.181	6.970	6.970	7.003	6.921	7.086	41,532,504	6.9971	0.48%
2014-02-24	0	21.00	20.95	21.05	20.55	21.20	13,465,922	281,044,239	20.871	6.937	6.921	6.954	6.789	7.003	40,763,125	6.8946	0.00%
2014-02-21	0	21.00	20.90	20.95	20.80	21.10	11,893,544	249,059,453	20.941	6.937	6.904	6.921	6.871	6.970	36,003,329	6.9177	1.45%
2014-02-20	0	20.70	20.65	20.70	20.50	21.20	20,147,425	418,392,032	20.767	6.838	6.822	6.838	6.772	7.003	60,988,917	6.8601	-1.90%
2014-02-19	0	21.10	21.10	21.15	20.80	21.25	9,101,459	191,103,503	20.997	6.970	6.970	6.987	6.871	7.020	27,551,319	6.9363	-0.71%
2014-02-18	0	21.25	21.15	21.25	21.00	21.40	6,457,127	136,685,983	21.168	7.020	6.987	7.020	6.937	7.069	19,546,576	6.9928	-0.93%
2014-02-17	0	21.45	21.35	21.40	21.00	21.50	8,896,745	189,372,751	21.286	7.086	7.053	7.069	6.937	7.102	26,931,622	7.0316	2.14%
2014-02-14	0	21.00	21.00	21.05	20.90	21.20	8,313,561	174,995,231	21.049	6.937	6.937	6.954	6.904	7.003	25,166,247	6.9536	1.20%
2014-02-13	0	20.75	20.70	20.75	20.65	21.20	9,297,773	193,202,131	20.779	6.855	6.838	6.855	6.822	7.003	28,145,587	6.8644	-2.81%
2014-02-12	0	21.35	21.30	21.40	20.60	21.45	12,048,245	254,494,281	21.123	7.053	7.036	7.069	6.805	7.086	36,471,629	6.9779	0.95%
2014-02-11	0	21.15	21.05	21.20	20.85	21.45	15,389,073	326,369,431	21.208	6.987	6.954	7.003	6.888	7.086	46,584,757	7.0059	0.71%
2014-02-10	0	21.00	20.95	21.00	20.95	21.40	21,658,244	459,543,487	21.218	6.937	6.921	6.937	6.921	7.069	65,562,366	7.0093	-0.24%
2014-02-07	0	21.05	21.00	21.05	20.85	21.20	21,179,898	444,545,072	20.989	6.954	6.937	6.954	6.888	7.003	64,114,349	6.9336	1.94%
2014-02-06	0	20.65	20.60	20.65	19.92	20.75	26,681,782	545,967,915	20.462	6.822	6.805	6.822	6.580	6.855	80,769,279	6.7596	5.79%
2014-02-05	0	19.52	19.50	19.54	19.18	19.56	21,843,254	424,297,676	19.425	6.448	6.442	6.455	6.336	6.462	66,122,415	6.4169	1.77%
2014-02-04	0	19.18	19.20	19.22	19.12	19.60	24,307,405	468,326,157	19.267	6.336	6.343	6.349	6.316	6.475	73,581,726	6.3647	-4.34%
2014-01-30	0	20.05	20.00	20.05	19.54	20.05	11,375,794	225,623,849	19.834	6.623	6.607	6.623	6.455	6.623	34,436,031	6.5520	0.25%
2014-01-29	0	20.00	20.00	20.05	20.00	20.50	14,535,290	293,548,862	20.196	6.607	6.607	6.623	6.607	6.772	44,000,243	6.6715	-1.23%
2014-01-28	0	20.25	20.20	20.25	20.10	20.65	25,866,593	524,534,086	20.278	6.689	6.673	6.689	6.640	6.822	78,301,594	6.6989	-1.46%
2014-01-27	0	20.55	20.55	20.60	20.25	20.80	20,996,243	432,642,557	20.606	6.789	6.789	6.805	6.689	6.871	63,558,401	6.8070	-3.29%
2014-01-24	0	21.25	21.25	21.30	21.20	21.60	14,319,830	305,010,205	21.300	7.020	7.020	7.036	7.003	7.135	43,348,017	7.0363	-1.39%
2014-01-23	0	21.55	21.55	21.60	21.50	22.15	13,336,121	288,900,394	21.663	7.119	7.119	7.135	7.102	7.317	40,370,200	7.1563	-1.82%
2014-01-22	0	21.95	21.90	21.95	21.70	22.10	9,785,568	214,661,790	21.937	7.251	7.235	7.251	7.169	7.301	29,622,207	7.2467	1.15%
2014-01-21	0	21.70	21.65	21.70	21.65	22.05	7,818,770	170,459,992	21.801	7.169	7.152	7.169	7.152	7.284	23,668,450	7.2020	0.00%
2014-01-20	0	21.70	21.65	21.70	21.65	22.05	11,831,534	257,674,773	21.779	7.169	7.152	7.169	7.152	7.284	35,815,616	7.1945	-1.59%
2014-01-17	0	22.05	21.95	22.05	21.50	22.40	13,431,063	295,344,695	21.990	7.284	7.251	7.284	7.102	7.400	40,657,602	7.2642	1.61%
2014-01-16	0	21.70	21.65	21.70	21.60	22.35	16,051,088	349,493,792	21.774	7.169	7.152	7.169	7.135	7.383	48,588,764	7.1929	-2.25%
2014-01-15	0	22.20	22.20	22.25	22.05	22.70	10,789,375	240,493,834	22.290	7.334	7.334	7.350	7.284	7.499	32,660,863	7.3634	-1.11%
2014-01-14	0	22.45	22.45	22.50	22.00	22.65	18,305,157	409,353,078	22.363	7.416	7.416	7.433	7.268	7.482	55,412,128	7.3874	1.13%
2014-01-13	0	22.20	22.15	22.20	22.00	22.65	7,780,035	172,975,948	22.233	7.334	7.317	7.334	7.268	7.482	23,551,194	7.3447	0.00%
2014-01-10	0	22.20	22.15	22.25	21.80	22.50	14,192,332	314,727,278	22.176	7.334	7.317	7.350	7.202	7.433	42,962,064	7.3257	0.23%
2014-01-09	0	22.15	22.10	22.15	21.90	22.75	15,452,540	344,133,840	22.270	7.317	7.301	7.317	7.235	7.515	46,776,880	7.3569	0.00%
2014-01-08	0	22.15	22.10	22.15	21.65	22.40	15,342,948	338,506,982	22.063	7.317	7.301	7.317	7.152	7.400	46,445,130	7.2883	0.45%
2014-01-07	0	22.05	21.95	22.00	21.95	22.65	16,913,527	375,802,983	22.219	7.284	7.251	7.268	7.251	7.482	51,199,480	7.3400	-1.34%
2014-01-06	0	22.35	22.30	22.40	21.90	22.65	18,972,925	421,814,312	22.232	7.383	7.367	7.400	7.235	7.482	57,433,550	7.3444	-2.19%
2014-01-03	0	22.85	22.80	22.85	22.65	23.50	24,059,681	550,868,273	22.896	7.548	7.532	7.548	7.482	7.763	72,831,833	7.5636	-4.39%
2014-01-02	0	23.90	23.85	23.90	23.60	24.75	11,852,301	282,965,341	23.874	7.895	7.879	7.895	7.796	8.176	35,878,481	7.8868	-2.25%
2013-12-31	0	24.45	24.45	24.50	24.25	24.70	7,774,133	190,685,987	24.528	8.077	8.077	8.093	8.011	8.160	23,533,328	8.1028	1.03%
2013-12-30	0	24.20	24.15	24.20	24.10	24.75	7,487,635	182,140,574	24.326	7.994	7.978	7.994	7.961	8.176	22,666,060	8.0358	-1.02%
2013-12-27	0	24.45	24.35	24.45	24.05	24.80	5,610,513	137,293,953	24.471	8.077	8.044	8.077	7.945	8.193	16,983,764	8.0838	0.62%
2013-12-24	0	24.30	24.25	24.30	23.80	24.45	7,324,488	177,894,439	24.288	8.027	8.011	8.027	7.862	8.077	22,172,193	8.0233	2.10%
2013-12-23	0	23.80	23.70	23.75	23.60	24.10	8,151,543	194,530,669	23.864	7.862	7.829	7.846	7.796	7.961	24,675,797	7.8835	0.42%
2013-12-20	0	23.70	23.60	23.80	23.30	24.05	19,201,683	453,765,446	23.632	7.829	7.796	7.862	7.697	7.945	58,126,031	7.8066	-1.25%
2013-12-19	0	24.00	23.90	24.00	23.75	24.90	12,167,651	294,407,089	24.196	7.928	7.895	7.928	7.846	8.226	36,833,087	7.9930	-2.04%
2013-12-18	0	24.50	24.45	24.50	24.00	24.95	13,167,845	323,595,823	24.575	8.093	8.077	8.093	7.928	8.242	39,860,806	8.1181	1.24%
2013-12-17	0	24.20	24.15	24.20	23.85	24.55	15,338,751	372,475,577	24.283	7.994	7.978	7.994	7.879	8.110	46,432,425	8.0219	1.89%
2013-12-16	0	23.75	23.75	23.85	23.70	24.20	11,604,033	277,788,446	23.939	7.846	7.846	7.879	7.829	7.994	35,126,941	7.9081	-1.04%
2013-12-13	0	24.00	24.00	24.05	23.50	24.50	14,591,476	350,553,865	24.025	7.928	7.928	7.945	7.763	8.093	44,170,325	7.9364	0.21%
2013-12-12	0	23.95	23.95	24.00	23.85	24.65	23,978,903	578,043,946	24.106	7.912	7.912	7.928	7.879	8.143	72,587,307	7.9634	-2.44%
2013-12-11	0	24.55	24.50	24.55	24.50	25.40	21,483,746	531,478,666	24.739	8.110	8.093	8.110	8.093	8.391	65,034,137	8.1723	-3.91%
2013-12-10	0	25.55	25.50	25.55	25.25	25.95	10,217,645	260,708,684	25.516	8.440	8.424	8.440	8.341	8.572	30,930,161	8.4289	-0.58%
2013-12-09	0	25.70	25.65	25.75	25.50	26.20	10,230,057	263,119,776	25.720	8.490	8.473	8.506	8.424	8.655	30,967,734	8.4966	0.98%
2013-12-06	0	25.45	25.45	25.55	25.45	26.20	15,218,127	393,012,643	25.825	8.407	8.407	8.440	8.407	8.655	46,067,281	8.5313	-2.30%
2013-12-05	0	26.05	25.95	26.05	25.55	26.20	15,104,273	390,521,351	25.855	8.606	8.572	8.606	8.440	8.655	45,722,630	8.5411	0.77%
2013-12-04	0	25.85	25.85	25.90	25.65	26.20	16,485,785	427,539,082	25.934	8.539	8.539	8.556	8.473	8.655	49,904,649	8.5671	-1.52%
2013-12-03	0	26.25	26.20	26.25	26.10	26.75	15,813,519	417,504,253	26.402	8.672	8.655	8.672	8.622	8.837	47,869,611	8.7217	-1.13%
2013-12-02	0	26.55	26.45	26.60	26.25	26.85	12,315,580	326,807,004	26.536	8.771	8.738	8.787	8.672	8.870	37,280,888	8.7661	0.95%
2013-11-29	0	26.30	26.25	26.30	26.10	26.65	11,281,926	296,840,385	26.311	8.688	8.672	8.688	8.622	8.804	34,151,880	8.6918	-0.94%
2013-11-28	0	26.55	26.45	26.50	26.30	27.00	20,088,489	532,924,608	26.529	8.771	8.738	8.754	8.688	8.919	60,810,510	8.7637	1.53%
2013-11-27	0	26.15	26.05	26.15	25.80	26.40	19,505,732	508,590,792	26.074	8.639	8.606	8.639	8.523	8.721	59,046,427	8.6134	-0.19%
2013-11-26	0	26.20	26.15	26.25	26.05	26.70	14,033,471	368,889,885	26.286	8.655	8.639	8.672	8.606	8.820	42,481,171	8.6836	-1.13%
2013-11-25	0	26.50	26.50	26.60	26.50	27.00	14,565,477	388,921,081	26.702	8.754	8.754	8.787	8.754	8.919	44,091,623	8.8207	-0.56%
2013-11-22	0	26.65	26.65	26.70	26.35	27.00	24,360,591	651,682,365	26.752	8.804	8.804	8.820	8.705	8.919	73,742,727	8.8372	1.91%
2013-11-21	0	26.15	26.10	26.15	25.75	26.40	22,041,461	575,866,964	26.127	8.639	8.622	8.639	8.506	8.721	66,722,414	8.6308	0.58%
2013-11-20	0	26.00	25.95	26.05	25.80	26.50	17,555,438	458,485,866	26.116	8.589	8.572	8.606	8.523	8.754	53,142,630	8.6275	0.39%
2013-11-19	0	25.90	25.90	25.95	25.55	26.50	32,128,866	832,559,199	25.913	8.556	8.556	8.572	8.440	8.754	97,258,322	8.5603	1.17%
2013-11-18	0	25.60	25.60	25.65	24.90	25.90	41,311,409	1,046,082,219	25.322	8.457	8.457	8.473	8.226	8.556	125,055,092	8.3650	4.49%
2013-11-15	0	24.50	24.45	24.50	23.90	24.90	34,055,459	833,741,905	24.482	8.093	8.077	8.093	7.895	8.226	103,090,373	8.0875	3.16%
2013-11-14	0	23.75	23.70	23.75	23.65	23.95	9,646,094	229,077,127	23.748	7.846	7.829	7.846	7.813	7.912	29,200,001	7.8451	0.85%
2013-11-13	0	23.55	23.50	23.60	23.35	24.05	25,739,774	610,428,411	23.715	7.780	7.763	7.796	7.714	7.945	77,917,696	7.8343	-2.08%
2013-11-12	0	24.05	24.05	24.15	23.75	24.45	16,727,087	402,747,824	24.078	7.945	7.945	7.978	7.846	8.077	50,635,102	7.9539	0.00%
2013-11-11	0	24.05	24.00	24.10	23.60	24.40	17,739,396	424,597,885	23.935	7.945	7.928	7.961	7.796	8.060	53,699,495	7.9069	0.84%
2013-11-08	0	23.85	23.85	23.95	23.75	24.05	18,457,500	441,501,258	23.920	7.879	7.879	7.912	7.846	7.945	55,873,291	7.9018	-0.62%
2013-11-07	0	24.00	24.00	24.05	23.60	24.10	15,975,305	381,778,726	23.898	7.928	7.928	7.945	7.796	7.961	48,359,359	7.8946	0.42%
2013-11-06	0	23.90	23.85	23.95	23.75	24.10	11,282,693	269,791,135	23.912	7.895	7.879	7.912	7.846	7.961	34,154,202	7.8992	0.00%
2013-11-05	0	23.90	23.80	23.90	23.55	24.10	20,831,124	496,797,860	23.849	7.895	7.862	7.895	7.780	7.961	63,058,564	7.8784	0.21%
2013-11-04	0	23.85	23.85	23.95	23.65	24.00	12,403,046	295,828,765	23.851	7.879	7.879	7.912	7.813	7.928	37,545,659	7.8792	1.27%
2013-11-01	0	23.55	23.50	23.60	23.50	23.95	12,843,138	304,374,074	23.699	7.780	7.763	7.796	7.763	7.912	38,877,875	7.8290	-0.21%
2013-10-31	0	23.60	23.60	23.70	23.40	23.85	18,882,596	447,645,838	23.707	7.796	7.796	7.829	7.730	7.879	57,160,112	7.8314	-1.67%
2013-10-30	0	24.00	23.90	23.95	23.65	24.20	13,210,378	315,531,068	23.885	7.928	7.895	7.912	7.813	7.994	39,989,559	7.8903	1.48%
2013-10-29	0	23.65	23.65	23.70	23.50	24.05	14,487,575	344,175,791	23.757	7.813	7.813	7.829	7.763	7.945	43,855,803	7.8479	0.64%
2013-10-28	0	23.50	23.50	23.55	23.25	24.05	17,834,591	420,657,236	23.587	7.763	7.763	7.780	7.681	7.945	53,987,663	7.7917	-0.42%
2013-10-25	0	23.60	23.55	23.60	23.30	23.90	17,715,274	417,303,409	23.556	7.796	7.780	7.796	7.697	7.895	53,626,475	7.7817	-1.26%
2013-10-24	0	23.90	23.90	23.95	23.60	24.10	26,104,825	622,487,839	23.846	7.895	7.895	7.912	7.796	7.961	79,022,754	7.8773	-1.85%
2013-10-23	0	24.35	24.25	24.35	24.20	24.95	20,715,245	508,717,429	24.558	8.044	8.011	8.044	7.994	8.242	62,707,783	8.1125	-1.81%
2013-10-22	0	24.80	24.75	24.80	24.15	24.80	16,090,235	395,389,649	24.573	8.193	8.176	8.193	7.978	8.193	48,707,267	8.1177	1.43%
2013-10-21	0	24.45	24.45	24.50	24.35	24.80	21,696,581	533,759,012	24.601	8.077	8.077	8.093	8.044	8.193	65,678,417	8.1269	0.62%
2013-10-18	0	24.30	24.25	24.35	24.15	24.90	20,774,324	508,209,224	24.463	8.027	8.011	8.044	7.978	8.226	62,886,623	8.0814	-0.41%
2013-10-17	0	24.40	24.30	24.40	23.45	24.75	45,963,391	1,115,942,853	24.279	8.060	8.027	8.060	7.747	8.176	139,137,256	8.0204	4.72%
2013-10-16	0	23.30	23.25	23.35	23.10	23.45	15,351,541	356,561,240	23.226	7.697	7.681	7.714	7.631	7.747	46,471,143	7.6727	-0.85%
2013-10-15	0	23.50	23.50	23.55	23.30	23.90	19,160,818	452,458,629	23.614	7.763	7.763	7.780	7.697	7.895	58,002,327	7.8007	0.00%
2013-10-11	0	23.50	23.45	23.50	23.45	24.15	19,217,578	455,227,678	23.688	7.763	7.747	7.763	7.747	7.978	58,174,147	7.8253	0.21%
2013-10-10	0	23.45	23.45	23.50	23.15	23.65	14,284,457	334,410,932	23.411	7.747	7.747	7.763	7.648	7.813	43,240,938	7.7337	0.00%
2013-10-09	0	23.45	23.35	23.45	23.10	23.65	15,583,099	365,905,917	23.481	7.747	7.714	7.747	7.631	7.813	47,172,099	7.7568	-0.42%
2013-10-08	0	23.55	23.50	23.55	23.05	23.85	17,288,459	406,438,047	23.509	7.780	7.763	7.780	7.614	7.879	52,334,449	7.7662	1.51%
2013-10-07	0	23.20	23.15	23.20	23.10	23.70	16,426,700	381,001,126	23.194	7.664	7.648	7.664	7.631	7.829	49,725,791	7.6620	-1.69%
2013-10-04	0	23.60	23.55	23.60	23.35	23.75	13,344,512	315,060,457	23.610	7.796	7.780	7.796	7.714	7.846	40,395,601	7.7994	-0.84%
2013-10-03	0	23.80	23.75	23.80	23.55	24.00	18,391,737	437,706,350	23.799	7.862	7.846	7.862	7.780	7.928	55,674,217	7.8619	1.71%
2013-10-02	0	23.40	23.30	23.35	23.25	24.10	22,070,314	518,563,832	23.496	7.730	7.697	7.714	7.681	7.961	66,809,756	7.7618	-0.85%
2013-09-30	0	23.60	23.60	23.65	23.25	23.70	22,496,832	528,106,181	23.475	7.796	7.796	7.813	7.681	7.829	68,100,882	7.7548	-1.87%
2013-09-27	0	24.05	24.00	24.05	23.95	24.40	18,159,508	438,786,634	24.163	7.945	7.928	7.945	7.912	8.060	54,971,230	7.9821	-0.62%
2013-09-26	0	24.20	24.20	24.25	24.00	24.50	22,516,870	545,427,665	24.223	7.994	7.994	8.011	7.928	8.093	68,161,540	8.0020	-0.41%
2013-09-25	0	24.30	24.20	24.35	24.10	24.95	22,888,666	557,289,894	24.348	8.027	7.994	8.044	7.961	8.242	69,287,016	8.0432	-1.82%
2013-09-24	0	24.75	24.70	24.75	24.60	25.65	22,864,026	568,449,122	24.862	8.176	8.160	8.176	8.127	8.473	69,212,427	8.2131	-2.94%
2013-09-23	0	25.50	25.40	25.45	25.05	25.95	10,985,163	277,967,596	25.304	8.424	8.391	8.407	8.275	8.572	33,253,540	8.3590	-0.78%
2013-09-19	0	25.70	25.70	25.80	25.40	26.25	24,244,860	625,175,842	25.786	8.490	8.490	8.523	8.391	8.672	73,392,394	8.5183	0.78%
2013-09-18	0	25.50	25.45	25.55	25.35	25.90	11,158,592	285,329,747	25.570	8.424	8.407	8.440	8.374	8.556	33,778,532	8.4471	0.00%
2013-09-17	0	25.50	25.45	25.50	25.40	26.15	13,102,802	335,628,015	25.615	8.424	8.407	8.424	8.391	8.639	39,663,913	8.4618	-0.39%
2013-09-16	0	25.60	25.60	25.70	25.40	25.80	18,259,369	467,509,740	25.604	8.457	8.457	8.490	8.391	8.523	55,273,522	8.4581	1.79%
2013-09-13	0	25.15	25.10	25.15	24.80	26.05	31,113,799	780,232,983	25.077	8.308	8.292	8.308	8.193	8.606	94,185,580	8.2840	-3.27%
2013-09-12	0	26.00	25.95	26.00	25.85	27.15	28,661,748	753,742,429	26.298	8.589	8.572	8.589	8.539	8.969	86,762,897	8.6874	-3.70%
2013-09-11	0	27.00	26.90	26.95	26.80	27.20	22,835,562	615,762,354	26.965	8.919	8.886	8.903	8.853	8.985	69,126,263	8.9078	0.56%
2013-09-10	0	26.85	26.85	26.90	26.60	26.90	19,293,590	516,012,346	26.745	8.870	8.870	8.886	8.787	8.886	58,404,246	8.8352	1.90%
2013-09-09	0	26.35	26.30	26.35	25.95	26.55	13,396,398	352,325,625	26.300	8.705	8.688	8.705	8.572	8.771	40,552,666	8.6881	1.54%
2013-09-06	0	25.95	25.90	25.95	25.65	26.30	17,083,271	442,851,425	25.923	8.572	8.556	8.572	8.473	8.688	51,713,318	8.5636	-0.57%
2013-09-05	0	26.10	26.10	26.15	25.90	26.35	19,346,172	505,969,169	26.153	8.622	8.622	8.639	8.556	8.705	58,563,418	8.6397	1.16%
2013-09-04	0	25.80	25.75	25.80	25.15	25.80	13,985,864	357,844,894	25.586	8.523	8.506	8.523	8.308	8.523	42,337,058	8.4523	0.39%
2013-09-03	0	25.70	25.70	25.75	25.25	26.00	22,924,942	589,536,341	25.716	8.490	8.490	8.506	8.341	8.589	69,396,828	8.4951	1.58%
2013-09-02	0	25.30	25.25	25.30	24.50	25.30	18,967,830	473,732,260	24.976	8.358	8.341	8.358	8.093	8.358	57,418,127	8.2506	4.98%
2013-08-30	0	24.10	24.05	24.10	23.95	24.75	16,447,247	397,460,884	24.166	7.961	7.945	7.961	7.912	8.176	49,787,989	7.9831	-1.43%
2013-08-29	0	24.45	24.45	24.50	24.15	24.80	12,668,891	309,640,001	24.441	8.077	8.077	8.093	7.978	8.193	38,350,407	8.0740	1.24%
2013-08-28	0	24.15	24.15	24.20	23.95	24.65	17,634,210	427,926,050	24.267	7.978	7.978	7.994	7.912	8.143	53,381,083	8.0164	-2.23%
2013-08-27	0	24.70	24.65	24.70	24.45	25.35	16,592,244	412,629,435	24.869	8.160	8.143	8.160	8.077	8.374	50,226,914	8.2153	-2.56%
2013-08-26	0	25.35	25.35	25.45	24.85	25.70	30,721,479	776,558,745	25.277	8.374	8.374	8.407	8.209	8.490	92,997,975	8.3503	3.68%
2013-08-23	0	24.45	24.50	24.55	24.10	25.00	24,268,505	598,261,566	24.652	8.077	8.093	8.110	7.961	8.259	73,463,970	8.1436	1.24%
2013-08-22	0	24.15	24.05	24.15	23.05	24.40	18,463,740	443,833,200	24.038	7.978	7.945	7.978	7.614	8.060	55,892,180	7.9409	2.33%
2013-08-21	0	23.60	23.60	23.65	23.15	23.90	14,517,606	342,086,691	23.564	7.796	7.796	7.813	7.648	7.895	43,946,711	7.7841	-0.84%
2013-08-20	0	23.80	23.80	23.85	23.60	25.15	27,231,608	658,202,778	24.171	7.862	7.862	7.879	7.796	8.308	82,433,675	7.9846	-4.23%
2013-08-19	0	24.85	24.85	24.90	24.35	25.05	14,054,813	348,265,793	24.779	8.209	8.209	8.226	8.044	8.275	42,545,776	8.1857	0.00%
2013-08-16	0	24.85	24.85	24.90	24.10	25.20	20,987,307	516,641,851	24.617	8.209	8.209	8.226	7.961	8.325	63,531,351	8.1321	-0.80%
2013-08-15	0	25.05	25.00	25.05	24.75	25.65	27,626,654	695,354,214	25.170	8.275	8.259	8.275	8.176	8.473	83,629,531	8.3147	-2.15%
2013-08-13	0	25.60	25.60	25.65	24.40	25.65	40,855,146	1,029,232,650	25.192	8.457	8.457	8.473	8.060	8.473	123,673,924	8.3221	4.49%
2013-08-12	0	24.50	24.45	24.55	23.40	24.85	35,772,587	873,618,365	24.421	8.093	8.077	8.110	7.730	8.209	108,288,346	8.0675	4.93%
2013-08-09	0	23.35	23.25	23.30	22.15	23.40	27,833,957	640,083,062	22.996	7.714	7.681	7.697	7.317	7.730	84,257,065	7.5968	6.14%
2013-08-08	0	22.00	22.00	22.10	21.60	22.45	18,344,332	406,489,177	22.159	7.268	7.268	7.301	7.135	7.416	55,530,716	7.3201	1.62%
2013-08-07	0	21.65	21.60	21.65	21.60	22.60	16,283,365	358,053,763	21.989	7.152	7.135	7.152	7.135	7.466	49,291,897	7.2639	-2.04%
2013-08-06	0	22.10	22.10	22.15	21.75	22.50	15,109,776	332,864,706	22.030	7.301	7.301	7.317	7.185	7.433	45,739,288	7.2774	-1.56%
2013-08-05	0	22.45	22.45	22.50	22.25	22.75	6,392,214	143,475,364	22.445	7.416	7.416	7.433	7.350	7.515	19,350,076	7.4147	-0.44%
2013-08-02	0	22.55	22.50	22.55	22.20	22.90	10,520,518	236,259,275	22.457	7.449	7.433	7.449	7.334	7.565	31,846,998	7.4186	0.00%
2013-08-01	0	22.55	22.50	22.55	22.25	22.85	8,546,914	192,770,217	22.554	7.449	7.433	7.449	7.350	7.548	25,872,638	7.4507	0.67%
2013-07-31	0	22.40	22.35	22.40	22.30	23.05	15,786,126	356,751,873	22.599	7.400	7.383	7.400	7.367	7.614	47,786,689	7.4655	-1.75%
2013-07-30	0	22.80	22.80	22.85	22.30	23.20	17,759,751	403,628,257	22.727	7.532	7.532	7.548	7.367	7.664	53,761,112	7.5078	-1.08%
2013-07-29	0	23.05	23.00	23.05	22.35	23.15	16,792,260	381,123,271	22.696	7.614	7.598	7.614	7.383	7.648	50,832,389	7.4976	1.32%
2013-07-26	0	22.75	22.75	22.80	22.45	23.15	13,458,243	306,122,025	22.746	7.515	7.515	7.532	7.416	7.648	40,739,879	7.5141	-1.52%
2013-07-25	0	23.10	23.00	23.10	22.90	23.70	15,973,710	368,196,051	23.050	7.631	7.598	7.631	7.565	7.829	48,354,530	7.6145	-1.28%
2013-07-24	0	23.40	23.35	23.40	22.70	23.40	27,380,042	631,136,786	23.051	7.730	7.714	7.730	7.499	7.730	82,883,004	7.6148	0.21%
2013-07-23	0	23.35	23.35	23.40	22.85	23.50	32,231,838	750,719,853	23.291	7.714	7.714	7.730	7.548	7.763	97,570,031	7.6942	4.47%
2013-07-22	0	22.35	22.25	22.30	22.05	23.25	22,894,412	510,499,090	22.298	7.383	7.350	7.367	7.284	7.681	69,304,409	7.3660	-3.04%
2013-07-19	0	23.05	23.05	23.10	22.00	23.15	40,799,395	932,949,073	22.867	7.614	7.614	7.631	7.268	7.648	123,505,158	7.5539	3.13%
2013-07-18	0	22.35	22.25	22.30	22.00	22.45	26,260,382	584,916,949	22.274	7.383	7.350	7.367	7.268	7.416	79,493,645	7.3580	2.52%
2013-07-17	0	21.80	21.75	21.85	20.75	22.20	23,052,262	502,143,837	21.783	7.202	7.185	7.218	6.855	7.334	69,782,242	7.1959	5.31%
2013-07-16	0	20.70	20.65	20.70	20.35	21.10	10,775,421	224,467,206	20.831	6.838	6.822	6.838	6.723	6.970	32,618,623	6.8816	-0.72%
2013-07-15	0	20.85	20.75	20.85	20.65	21.40	14,925,894	312,502,495	20.937	6.888	6.855	6.888	6.822	7.069	45,182,653	6.9164	0.72%
2013-07-12	0	20.70	20.60	20.75	20.60	21.25	17,960,893	374,931,741	20.875	6.838	6.805	6.855	6.805	7.020	54,369,996	6.8959	-1.19%
2013-07-11	0	20.95	20.90	21.00	20.20	21.35	22,757,193	475,677,088	20.902	6.921	6.904	6.937	6.673	7.053	68,889,029	6.9050	3.71%
2013-07-10	0	20.20	20.15	20.20	19.10	20.30	20,097,175	397,068,805	19.757	6.673	6.656	6.673	6.310	6.706	60,836,804	6.5268	4.02%
2013-07-09	0	19.42	19.42	19.44	19.14	20.40	20,032,437	392,937,212	19.615	6.415	6.415	6.422	6.323	6.739	60,640,833	6.4797	-2.80%
2013-07-08	0	19.98	19.96	20.00	19.72	20.20	28,385,063	565,263,728	19.914	6.600	6.594	6.607	6.514	6.673	85,925,335	6.5785	-2.54%
2013-07-05	0	20.50	20.50	20.55	19.96	20.70	34,260,354	701,546,678	20.477	6.772	6.772	6.789	6.594	6.838	103,710,617	6.7645	6.66%
2013-07-04	0	19.22	19.20	19.22	18.36	19.48	32,684,883	623,485,556	19.076	6.349	6.343	6.349	6.065	6.435	98,941,458	6.3016	5.49%
2013-07-03	0	18.22	18.20	18.22	18.10	19.80	34,701,065	643,922,859	18.556	6.019	6.012	6.019	5.979	6.541	105,044,708	6.1300	-6.85%
2013-07-02	0	19.56	19.52	19.56	19.38	20.45	36,261,600	714,958,749	19.717	6.462	6.448	6.462	6.402	6.756	109,768,653	6.5133	-1.21%
2013-06-28	0	19.80	19.70	19.78	19.42	19.90	44,829,245	879,140,268	19.611	6.541	6.508	6.534	6.415	6.574	135,704,046	6.4784	-1.74%
2013-06-27	0	20.15	20.10	20.15	19.88	21.30	33,635,536	684,540,487	20.352	6.656	6.640	6.656	6.567	7.036	101,819,211	6.7231	-3.09%
2013-06-26	0	22.00	21.95	22.00	21.30	22.15	22,479,557	489,762,838	21.787	6.868	6.853	6.868	6.650	6.915	72,003,963	6.8019	2.09%
2013-06-25	0	21.55	21.55	21.60	20.90	22.15	34,561,737	742,303,255	21.478	6.728	6.728	6.743	6.525	6.915	110,704,229	6.7053	-2.05%
2013-06-24	0	22.00	22.00	22.05	21.55	22.35	22,937,817	503,148,576	21.935	6.868	6.868	6.884	6.728	6.978	73,471,809	6.8482	-2.87%
2013-06-21	0	22.65	22.35	22.40	21.35	23.20	54,593,763	1,239,861,877	22.711	7.071	6.978	6.993	6.665	7.243	174,868,538	7.0903	2.26%
2013-06-20	0	22.15	22.10	22.15	22.05	22.80	19,392,103	431,039,330	22.228	6.915	6.900	6.915	6.884	7.118	62,114,581	6.9394	-3.70%
2013-06-19	0	23.00	23.00	23.10	23.00	23.60	17,272,072	399,535,872	23.132	7.181	7.181	7.212	7.181	7.368	55,323,938	7.2218	-2.34%
2013-06-18	0	23.55	23.45	23.50	23.35	23.95	18,072,355	425,570,028	23.548	7.352	7.321	7.337	7.290	7.477	57,887,314	7.3517	-0.42%
2013-06-17	0	23.65	23.60	23.65	23.40	23.90	16,083,339	381,167,194	23.700	7.384	7.368	7.384	7.305	7.462	51,516,324	7.3990	1.28%
2013-06-14	0	23.35	23.30	23.45	23.25	24.20	24,781,729	584,643,276	23.592	7.290	7.274	7.321	7.259	7.555	79,378,018	7.3653	-2.10%
2013-06-13	0	23.85	23.85	23.90	23.45	23.95	30,430,227	719,782,206	23.654	7.446	7.446	7.462	7.321	7.477	97,470,645	7.3846	-3.05%
2013-06-11	0	24.60	24.50	24.60	24.35	25.25	16,566,665	408,743,610	24.673	7.680	7.649	7.680	7.602	7.883	53,064,459	7.7028	-2.19%
2013-06-10	0	25.15	25.00	25.05	24.80	25.25	14,941,478	374,222,547	25.046	7.852	7.805	7.821	7.743	7.883	47,858,844	7.8193	0.40%
2013-06-07	0	25.05	25.00	25.05	25.00	25.40	13,365,813	335,635,972	25.112	7.821	7.805	7.821	7.805	7.930	42,811,853	7.8398	-0.99%
2013-06-06	0	25.30	25.20	25.30	25.05	25.40	12,779,797	322,851,616	25.263	7.899	7.867	7.899	7.821	7.930	40,934,794	7.8870	-1.75%
2013-06-05	0	25.75	25.65	25.70	25.30	25.90	8,991,394	230,818,764	25.671	8.039	8.008	8.024	7.899	8.086	28,800,212	8.0145	-0.19%
2013-06-04	0	25.80	25.70	25.75	25.65	26.05	15,026,496	388,198,420	25.834	8.055	8.024	8.039	8.008	8.133	48,131,164	8.0654	0.78%
2013-06-03	0	25.60	25.60	25.65	25.45	26.10	15,004,230	386,488,906	25.759	7.992	7.992	8.008	7.945	8.148	48,059,845	8.0418	0.59%
2013-05-31	0	25.45	25.45	25.55	25.25	25.75	19,833,483	504,270,413	25.425	7.945	7.945	7.977	7.883	8.039	63,528,359	7.9377	-0.59%
2013-05-30	0	25.60	25.60	25.65	25.20	26.00	14,946,016	382,573,713	25.597	7.992	7.992	8.008	7.867	8.117	47,873,380	7.9914	-0.19%
2013-05-29	0	25.65	25.60	25.65	25.60	26.35	18,765,601	485,639,517	25.879	8.008	7.992	8.008	7.992	8.226	60,107,841	8.0795	-2.66%
2013-05-28	0	26.35	26.35	26.40	25.85	26.50	10,984,932	287,542,019	26.176	8.226	8.226	8.242	8.070	8.273	35,185,686	8.1721	1.15%
2013-05-27	0	26.05	26.00	26.10	25.90	26.40	6,090,487	158,795,934	26.073	8.133	8.117	8.148	8.086	8.242	19,508,356	8.1399	0.19%
2013-05-24	0	26.00	26.00	26.10	25.65	26.30	12,001,412	312,714,890	26.057	8.117	8.117	8.148	8.008	8.211	38,441,559	8.1348	0.39%
2013-05-23	0	25.90	25.85	25.90	25.80	27.05	30,067,188	789,097,167	26.244	8.086	8.070	8.086	8.055	8.445	96,307,800	8.1935	-3.72%
2013-05-22	0	26.90	26.85	26.90	26.80	27.45	11,416,815	308,192,695	26.995	8.398	8.383	8.398	8.367	8.570	36,569,044	8.4277	-0.55%
2013-05-21	0	27.05	27.00	27.05	26.75	27.30	20,155,388	544,161,147	26.998	8.445	8.429	8.445	8.351	8.523	64,559,449	8.4288	-0.92%
2013-05-20	0	27.30	27.25	27.30	27.15	27.70	28,334,467	776,408,506	27.402	8.523	8.507	8.523	8.476	8.648	90,757,745	8.5547	3.21%
2013-05-16	0	26.45	26.40	26.45	26.15	26.60	18,231,069	481,587,640	26.416	8.258	8.242	8.258	8.164	8.304	58,395,689	8.2470	-1.49%
2013-05-15	0	26.85	26.80	26.85	26.50	27.40	23,320,900	624,609,589	26.783	8.383	8.367	8.383	8.273	8.554	74,698,857	8.3617	-1.29%
2013-05-14	0	27.20	27.15	27.20	27.05	27.90	13,163,590	359,132,613	27.282	8.492	8.476	8.492	8.445	8.710	42,164,116	8.5175	-1.81%
2013-05-13	0	27.70	27.60	27.70	27.40	27.90	11,306,054	313,463,188	27.725	8.648	8.617	8.648	8.554	8.710	36,214,267	8.6558	-1.25%
2013-05-10	0	28.05	28.05	28.10	27.45	28.20	19,486,766	544,647,086	27.950	8.757	8.757	8.773	8.570	8.804	62,417,795	8.7258	1.63%
2013-05-09	0	27.60	27.60	27.65	27.40	27.95	12,447,760	344,552,615	27.680	8.617	8.617	8.632	8.554	8.726	39,871,250	8.6416	0.00%
2013-05-08	0	27.60	27.55	27.60	27.10	27.80	18,619,830	513,687,975	27.588	8.617	8.601	8.617	8.461	8.679	59,640,924	8.6130	1.47%
2013-05-07	0	27.20	27.20	27.25	26.90	27.40	12,266,861	333,240,953	27.166	8.492	8.492	8.507	8.398	8.554	39,291,815	8.4812	0.74%
2013-05-06	0	27.00	26.95	27.00	26.90	27.40	11,204,844	303,474,586	27.084	8.429	8.414	8.429	8.398	8.554	35,890,083	8.4557	1.12%
2013-05-03	0	26.70	26.65	26.70	26.30	27.35	14,533,822	388,924,827	26.760	8.336	8.320	8.336	8.211	8.539	46,553,087	8.3544	-1.11%
2013-05-02	0	27.00	26.95	27.00	26.80	27.25	9,454,244	255,030,043	26.975	8.429	8.414	8.429	8.367	8.507	30,282,760	8.4216	-1.64%
2013-04-30	0	27.45	27.35	27.45	27.15	27.55	20,268,046	554,346,200	27.351	8.570	8.539	8.570	8.476	8.601	64,920,302	8.5389	2.23%
2013-04-29	0	26.85	26.80	26.90	26.60	27.00	19,667,909	527,605,751	26.826	8.383	8.367	8.398	8.304	8.429	62,998,011	8.3750	-0.74%
2013-04-26	0	27.05	27.05	27.10	26.90	27.80	32,622,194	886,546,395	27.176	8.445	8.445	8.461	8.398	8.679	104,491,705	8.4844	0.74%
2013-04-25	0	26.85	26.85	26.90	26.00	27.00	29,739,466	793,840,873	26.693	8.383	8.383	8.398	8.117	8.429	95,258,078	8.3336	3.87%
2013-04-24	0	25.85	25.85	25.90	25.55	26.05	17,427,386	450,752,705	25.865	8.070	8.070	8.086	7.977	8.133	55,821,423	8.0749	1.57%
2013-04-23	0	25.45	25.45	25.50	25.35	26.35	20,656,368	530,156,646	25.666	7.945	7.945	7.961	7.914	8.226	66,164,131	8.0128	-2.68%
2013-04-22	0	26.15	26.10	26.20	25.90	26.40	16,675,310	435,909,486	26.141	8.164	8.148	8.180	8.086	8.242	53,412,458	8.1612	0.19%
2013-04-19	0	26.10	26.05	26.10	24.90	26.25	29,062,115	750,764,789	25.833	8.148	8.133	8.148	7.774	8.195	93,088,464	8.0651	2.96%
2013-04-18	0	25.35	25.35	25.40	25.35	25.85	19,349,282	494,237,079	25.543	7.914	7.914	7.930	7.914	8.070	61,977,421	7.9745	-1.17%
2013-04-17	0	25.65	25.65	25.70	25.65	26.50	27,872,372	723,289,684	25.950	8.008	8.008	8.024	8.008	8.273	89,277,615	8.1016	-1.16%
2013-04-16	0	25.95	25.90	25.95	25.80	26.25	31,987,746	833,381,719	26.053	8.102	8.086	8.102	8.055	8.195	102,459,513	8.1338	-2.63%
2013-04-15	0	26.65	26.60	26.65	26.50	27.40	18,683,309	501,671,307	26.851	8.320	8.304	8.320	8.273	8.554	59,844,252	8.3829	-2.38%
2013-04-12	0	27.30	27.25	27.35	27.15	27.70	12,806,645	349,658,785	27.303	8.523	8.507	8.539	8.476	8.648	41,020,790	8.5239	-0.91%
2013-04-11	0	27.55	27.50	27.55	27.45	28.15	22,572,098	626,752,655	27.767	8.601	8.585	8.601	8.570	8.788	72,300,379	8.6687	1.10%
2013-04-10	0	27.25	27.20	27.25	26.65	27.30	19,229,800	520,714,244	27.079	8.507	8.492	8.507	8.320	8.523	61,594,710	8.4539	0.18%
2013-04-09	0	27.20	27.20	27.25	26.80	27.65	19,695,937	536,829,942	27.256	8.492	8.492	8.507	8.367	8.632	63,087,787	8.5093	1.49%
2013-04-08	0	26.80	26.80	26.85	26.60	27.35	36,956,502	1,002,708,426	27.132	8.367	8.367	8.383	8.304	8.539	118,374,868	8.4706	-2.01%
2013-04-05	0	27.35	27.30	27.35	27.30	28.70	16,930,484	469,037,059	27.704	8.539	8.523	8.539	8.523	8.960	54,229,803	8.6491	-2.84%
2013-04-03	0	28.15	28.15	28.20	28.00	28.40	12,206,269	344,290,843	28.206	8.788	8.788	8.804	8.742	8.866	39,097,734	8.8059	-0.18%
2013-04-02	0	28.20	28.25	28.30	27.90	28.85	21,349,267	605,274,231	28.351	8.804	8.820	8.835	8.710	9.007	68,383,546	8.8512	0.00%
2013-03-28	0	28.20	28.20	28.25	27.85	28.70	22,147,703	624,830,855	28.212	8.804	8.804	8.820	8.695	8.960	70,941,006	8.8078	-1.40%
2013-03-27	0	28.60	28.55	28.60	28.50	29.10	18,471,694	531,065,148	28.750	8.929	8.913	8.929	8.898	9.085	59,166,431	8.9758	0.70%
2013-03-26	0	28.40	28.40	28.45	28.35	28.75	13,842,123	394,279,332	28.484	8.866	8.866	8.882	8.851	8.976	44,337,515	8.8927	-1.22%
2013-03-25	0	28.75	28.70	28.75	28.50	29.15	19,850,563	572,592,977	28.845	8.976	8.960	8.976	8.898	9.101	63,583,068	9.0054	1.41%
2013-03-22	0	28.35	28.30	28.35	28.20	28.75	12,148,083	345,123,233	28.410	8.851	8.835	8.851	8.804	8.976	38,911,359	8.8695	-0.70%
2013-03-21	0	28.55	28.60	28.70	28.25	29.50	15,890,476	456,626,947	28.736	8.913	8.929	8.960	8.820	9.210	50,898,567	8.9713	-0.70%
2013-03-20	0	28.75	28.70	28.75	28.05	29.20	17,371,028	496,246,435	28.567	8.976	8.960	8.976	8.757	9.116	55,640,903	8.9187	1.41%
2013-03-19	0	28.35	28.30	28.40	28.15	28.95	19,594,658	557,325,056	28.443	8.851	8.835	8.866	8.788	9.038	62,763,382	8.8798	-1.22%
2013-03-18	0	28.70	28.65	28.75	28.45	29.00	18,987,486	546,624,028	28.789	8.960	8.944	8.976	8.882	9.054	60,818,558	8.9878	-1.71%
2013-03-15	0	29.20	28.95	29.15	28.65	29.45	23,835,482	694,205,777	29.125	9.116	9.038	9.101	8.944	9.194	76,347,107	9.0928	1.39%
2013-03-14	0	28.80	28.80	28.85	28.50	29.00	18,170,588	521,944,465	28.725	8.991	8.991	9.007	8.898	9.054	58,201,963	8.9678	-0.69%
2013-03-13	0	29.00	28.95	29.10	28.65	29.75	16,881,389	492,170,693	29.155	9.054	9.038	9.085	8.944	9.288	54,072,547	9.1020	-2.19%
2013-03-12	0	29.65	29.55	29.60	29.55	29.95	17,997,848	534,549,097	29.701	9.257	9.225	9.241	9.225	9.350	57,648,662	9.2725	-0.17%
2013-03-11	0	29.70	29.70	29.75	29.35	30.05	15,820,840	471,322,322	29.791	9.272	9.272	9.288	9.163	9.382	50,675,517	9.3008	0.51%
2013-03-08	0	29.55	29.45	29.60	28.75	29.90	28,702,551	848,171,639	29.550	9.225	9.194	9.241	8.976	9.335	91,936,750	9.2256	3.87%
2013-03-07	0	28.45	28.40	28.50	28.20	28.80	16,853,038	480,702,581	28.523	8.882	8.866	8.898	8.804	8.991	53,981,736	8.9049	-0.52%
2013-03-06	0	28.60	28.55	28.60	28.35	28.85	16,179,813	462,764,827	28.601	8.929	8.913	8.929	8.851	9.007	51,825,338	8.9293	0.53%
2013-03-05	0	28.45	28.35	28.40	28.30	28.90	14,997,797	427,803,339	28.524	8.882	8.851	8.866	8.835	9.023	48,039,239	8.9053	-0.35%
2013-03-04	0	28.55	28.55	28.60	28.10	28.75	17,196,898	488,313,616	28.395	8.913	8.913	8.929	8.773	8.976	55,083,150	8.8650	-1.55%
2013-03-01	0	29.00	28.90	29.00	28.75	29.80	18,141,164	528,796,112	29.149	9.054	9.023	9.054	8.976	9.304	58,107,715	9.1003	-1.36%
2013-02-28	0	29.40	29.35	29.40	28.90	29.85	37,458,603	1,103,178,085	29.451	9.179	9.163	9.179	9.023	9.319	119,983,141	9.1944	3.70%
2013-02-27	0	28.35	28.35	28.50	27.70	28.55	24,516,418	689,209,848	28.112	8.851	8.851	8.898	8.648	8.913	78,528,204	8.7766	1.25%
2013-02-26	0	28.00	27.90	27.95	27.85	28.45	21,449,989	602,394,401	28.084	8.742	8.710	8.726	8.695	8.882	68,706,167	8.7677	-1.93%
2013-02-25	0	28.55	28.50	28.55	28.45	29.25	17,225,720	494,582,583	28.712	8.913	8.898	8.913	8.882	9.132	55,175,469	8.9638	-0.87%
2013-02-22	0	28.80	28.80	28.90	28.70	29.35	30,331,695	877,757,492	28.939	8.991	8.991	9.023	8.960	9.163	97,155,039	9.0346	-1.87%
2013-02-21	0	29.35	29.25	29.35	29.25	29.65	18,424,937	542,568,901	29.448	9.163	9.132	9.163	9.132	9.257	59,016,665	9.1935	-2.17%
2013-02-20	0	30.00	29.95	30.05	29.50	30.05	16,382,171	488,505,415	29.819	9.366	9.350	9.382	9.210	9.382	52,473,509	9.3096	0.84%
2013-02-19	0	29.75	29.70	29.75	29.50	30.25	23,848,662	711,098,947	29.817	9.288	9.272	9.288	9.210	9.444	76,389,324	9.3089	-1.65%
2013-02-18	0	30.25	30.20	30.25	29.85	31.25	20,487,902	621,701,713	30.345	9.444	9.428	9.444	9.319	9.756	65,624,520	9.4736	-1.79%
2013-02-15	0	30.80	30.75	30.80	30.65	30.90	13,265,377	408,637,985	30.805	9.616	9.600	9.616	9.569	9.647	42,490,148	9.6172	-0.32%
2013-02-14	0	30.90	30.85	30.90	30.55	31.25	16,779,539	518,355,026	30.892	9.647	9.631	9.647	9.538	9.756	53,746,313	9.6445	0.49%
2013-02-08	0	30.75	30.70	30.75	30.50	30.95	21,457,789	659,609,295	30.740	9.600	9.585	9.600	9.522	9.663	68,731,151	9.5969	0.00%
2013-02-07	0	30.75	30.75	30.80	30.60	31.75	36,184,268	1,118,876,797	30.922	9.600	9.600	9.616	9.553	9.912	115,901,336	9.6537	-3.00%
2013-02-06	0	31.70	31.55	31.70	31.50	31.95	18,422,422	584,149,230	31.709	9.897	9.850	9.897	9.834	9.975	59,008,609	9.8994	0.48%
2013-02-05	0	31.55	31.50	31.55	31.50	32.40	28,626,187	915,049,792	31.965	9.850	9.834	9.850	9.834	10.12	91,692,149	9.9796	-2.92%
2013-02-04	0	32.50	32.45	32.50	32.30	33.40	24,780,450	812,057,571	32.770	10.15	10.13	10.15	10.08	10.43	79,373,922	10.231	-2.55%
2013-02-01	0	33.35	33.25	33.35	33.00	33.55	9,167,572	305,399,004	33.313	10.41	10.38	10.41	10.30	10.47	29,364,525	10.400	0.00%
2013-01-31	0	33.35	33.20	33.40	32.90	33.55	13,651,799	454,248,199	33.274	10.41	10.37	10.43	10.27	10.47	43,727,891	10.388	-0.45%
2013-01-30	0	33.50	33.45	33.50	33.15	33.55	20,074,866	669,809,430	33.366	10.46	10.44	10.46	10.35	10.47	64,301,530	10.417	1.82%
2013-01-29	0	32.90	32.90	32.95	32.60	33.20	13,033,504	429,324,557	32.940	10.27	10.27	10.29	10.18	10.37	41,747,439	10.284	0.92%
2013-01-28	0	32.60	32.65	32.70	32.30	32.95	10,098,765	330,217,905	32.699	10.18	10.19	10.21	10.08	10.29	32,347,217	10.209	0.77%
2013-01-25	0	32.35	32.30	32.35	32.25	32.85	10,974,480	355,446,992	32.389	10.10	10.08	10.10	10.07	10.26	35,152,207	10.112	-0.77%
2013-01-24	0	32.60	32.60	32.65	32.30	33.25	17,893,548	584,748,082	32.679	10.18	10.18	10.19	10.08	10.38	57,314,580	10.202	-1.36%
2013-01-23	0	33.05	32.90	33.05	32.60	33.25	13,473,276	442,875,844	32.871	10.32	10.27	10.32	10.18	10.38	43,156,067	10.262	0.00%
2013-01-22	0	33.05	32.95	33.05	32.75	33.50	11,678,919	386,402,308	33.085	10.32	10.29	10.32	10.22	10.46	37,408,586	10.329	-0.30%
2013-01-21	0	33.15	33.10	33.15	32.55	33.25	9,910,296	327,699,041	33.067	10.35	10.33	10.35	10.16	10.38	31,743,534	10.323	1.53%
2013-01-18	0	32.65	32.65	32.70	32.60	33.20	21,830,012	717,829,325	32.883	10.19	10.19	10.21	10.18	10.37	69,923,414	10.266	1.08%
2013-01-17	0	32.30	32.25	32.30	32.10	32.90	14,134,678	457,732,652	32.384	10.08	10.07	10.08	10.02	10.27	45,274,594	10.110	-0.62%
2013-01-16	0	32.50	32.40	32.45	32.30	32.85	17,156,864	558,495,203	32.552	10.15	10.12	10.13	10.08	10.26	54,954,917	10.163	-0.91%
2013-01-15	0	32.80	32.75	32.80	32.65	33.35	19,933,439	655,537,205	32.886	10.24	10.22	10.24	10.19	10.41	63,848,527	10.267	-1.20%
2013-01-14	0	33.20	33.05	33.20	32.35	33.30	27,684,944	913,192,307	32.985	10.37	10.32	10.37	10.10	10.40	88,677,267	10.298	-0.15%
2013-01-11	0	33.25	33.20	33.40	33.10	34.85	28,009,613	939,591,353	33.545	10.38	10.37	10.43	10.33	10.88	89,717,210	10.473	-3.76%
2013-01-10	0	34.55	34.55	34.60	33.65	34.80	12,341,240	425,958,104	34.515	10.79	10.79	10.80	10.51	10.86	39,530,058	10.776	1.02%
2013-01-09	0	34.20	34.20	34.25	33.85	34.80	9,335,160	320,361,656	34.318	10.68	10.68	10.69	10.57	10.86	29,901,324	10.714	0.00%
2013-01-08	0	34.20	34.15	34.25	33.90	34.75	11,242,138	385,039,079	34.250	10.68	10.66	10.69	10.58	10.85	36,009,539	10.693	-1.58%
2013-01-07	0	34.75	34.70	34.75	34.35	35.05	10,155,514	352,483,043	34.709	10.85	10.83	10.85	10.72	10.94	32,528,988	10.836	-0.14%
2013-01-04	0	34.80	34.75	34.85	34.55	35.25	11,093,249	385,796,351	34.778	10.86	10.85	10.88	10.79	11.01	35,532,635	10.858	-1.14%
2013-01-03	0	35.20	35.15	35.20	34.75	35.45	15,939,212	559,889,218	35.127	10.99	10.97	10.99	10.85	11.07	51,054,673	10.966	-0.28%
2013-01-02	0	35.30	35.20	35.25	34.10	35.40	19,303,928	673,913,401	34.911	11.02	10.99	11.01	10.65	11.05	61,832,149	10.899	3.98%
2012-12-31	0	33.95	33.85	34.00	33.60	34.00	6,064,341	205,753,863	33.928	10.60	10.57	10.61	10.49	10.61	19,424,608	10.592	0.00%
2012-12-28	0	33.95	34.00	34.05	33.70	34.05	16,514,596	559,967,563	33.907	10.60	10.61	10.63	10.52	10.63	52,897,677	10.586	0.59%
2012-12-27	0	33.75	33.70	33.75	33.60	34.00	9,162,810	309,254,707	33.751	10.54	10.52	10.54	10.49	10.61	29,349,272	10.537	0.60%
2012-12-24	0	33.55	33.55	33.65	33.55	33.95	6,124,729	206,393,042	33.698	10.47	10.47	10.51	10.47	10.60	19,618,036	10.521	-0.45%
2012-12-21	0	33.70	33.70	33.75	33.40	34.20	25,811,468	869,163,290	33.674	10.52	10.52	10.54	10.43	10.68	82,676,361	10.513	-0.15%
2012-12-20	0	33.75	33.70	33.75	33.35	33.90	19,091,818	643,908,834	33.727	10.54	10.52	10.54	10.41	10.58	61,152,742	10.530	0.30%
2012-12-19	0	33.65	33.65	33.70	33.00	33.70	19,213,160	643,036,159	33.469	10.51	10.51	10.52	10.30	10.52	61,541,411	10.449	3.22%
2012-12-18	0	32.60	32.50	32.70	32.45	33.30	14,751,603	484,674,666	32.856	10.18	10.15	10.21	10.13	10.40	47,250,658	10.258	-1.06%
2012-12-17	0	32.95	32.90	32.95	32.30	33.00	15,900,618	521,572,056	32.802	10.29	10.27	10.29	10.08	10.30	50,931,053	10.241	0.92%
2012-12-14	0	32.65	32.70	32.75	31.75	32.90	17,473,186	569,961,693	32.619	10.19	10.21	10.22	9.912	10.27	55,968,124	10.184	2.03%
2012-12-13	0	32.00	31.95	32.05	31.75	32.35	9,330,069	299,416,006	32.092	9.990	9.975	10.01	9.912	10.10	29,885,017	10.019	-0.62%
2012-12-12	0	32.20	32.15	32.25	31.85	32.25	12,276,214	393,167,128	32.027	10.05	10.04	10.07	9.944	10.07	39,321,774	9.9987	1.26%
2012-12-11	0	31.80	31.70	31.75	31.60	32.00	14,854,136	471,363,337	31.733	9.928	9.897	9.912	9.865	9.990	47,579,081	9.9069	-0.31%
2012-12-10	0	31.90	31.85	31.90	31.70	32.55	15,676,940	501,231,235	31.973	9.959	9.944	9.959	9.897	10.16	50,214,593	9.9818	-0.93%
2012-12-07	0	32.20	32.10	32.15	31.95	32.70	16,738,131	541,889,783	32.375	10.05	10.02	10.04	9.975	10.21	53,613,679	10.107	0.78%
2012-12-06	0	31.95	31.95	32.00	31.70	32.25	15,149,109	484,623,242	31.990	9.975	9.975	9.990	9.897	10.07	48,523,905	9.9873	0.95%
2012-12-05	0	31.65	31.55	31.60	30.55	31.75	18,057,083	567,421,568	31.424	9.881	9.850	9.865	9.538	9.912	57,838,396	9.8105	2.93%
2012-12-04	0	30.75	30.75	30.80	30.55	31.00	15,437,372	474,722,255	30.751	9.600	9.600	9.616	9.538	9.678	49,447,236	9.6006	-0.81%
2012-12-03	0	31.00	30.90	30.95	30.80	32.00	16,821,867	525,273,024	31.226	9.678	9.647	9.663	9.616	9.990	53,881,893	9.7486	-2.36%
2012-11-30	0	31.75	31.65	31.85	31.20	31.90	14,332,434	453,858,291	31.667	9.912	9.881	9.944	9.741	9.959	45,908,024	9.8863	1.11%
2012-11-29	0	31.40	31.35	31.40	31.20	31.65	12,550,791	393,754,173	31.373	9.803	9.787	9.803	9.741	9.881	40,201,268	9.7946	0.16%
2012-11-28	0	31.35	31.35	31.40	31.05	31.70	17,503,581	546,706,770	31.234	9.787	9.787	9.803	9.694	9.897	56,065,482	9.7512	-2.03%
2012-11-27	0	32.00	32.00	32.10	31.95	32.45	9,977,390	321,076,536	32.180	9.990	9.990	10.02	9.975	10.13	31,958,442	10.047	-0.62%
2012-11-26	0	32.20	32.15	32.20	31.75	32.50	10,477,812	335,849,651	32.053	10.05	10.04	10.05	9.912	10.15	33,561,337	10.007	-0.31%
2012-11-23	0	32.30	32.25	32.30	31.85	32.45	12,213,610	393,655,963	32.231	10.08	10.07	10.08	9.944	10.13	39,121,248	10.062	1.73%
2012-11-22	0	31.75	31.75	31.80	31.00	32.00	15,251,249	482,332,000	31.626	9.912	9.912	9.928	9.678	9.990	48,851,068	9.8735	2.25%
2012-11-21	0	31.05	31.00	31.05	30.50	31.05	11,359,458	350,236,484	30.832	9.694	9.678	9.694	9.522	9.694	36,385,325	9.6258	1.64%
2012-11-20	0	30.55	30.55	30.60	30.50	31.35	11,298,000	349,077,914	30.897	9.538	9.538	9.553	9.522	9.787	36,188,470	9.6461	-0.81%
2012-11-19	0	30.80	30.75	30.80	30.30	31.35	12,661,446	390,063,932	30.807	9.616	9.600	9.616	9.460	9.787	40,555,705	9.6180	0.16%
2012-11-16	0	30.75	30.65	30.70	30.40	30.90	12,728,744	389,563,826	30.605	9.600	9.569	9.585	9.491	9.647	40,771,266	9.5549	0.99%
2012-11-15	0	30.45	30.45	30.50	30.30	30.85	9,862,987	301,635,118	30.583	9.506	9.506	9.522	9.460	9.631	31,591,999	9.5478	-2.09%
2012-11-14	0	31.10	31.00	31.05	30.80	31.15	14,225,179	440,601,362	30.973	9.709	9.678	9.694	9.616	9.725	45,564,477	9.6698	1.14%
2012-11-13	0	30.75	30.70	30.75	30.65	31.50	19,395,502	600,272,334	30.949	9.600	9.585	9.600	9.569	9.834	62,125,468	9.6623	-2.54%
2012-11-12	0	31.55	31.50	31.55	31.35	32.05	12,267,070	387,656,655	31.601	9.850	9.834	9.850	9.787	10.01	39,292,485	9.8659	-0.79%
2012-11-09	0	31.80	31.70	31.75	31.40	31.85	14,991,796	474,033,821	31.620	9.928	9.897	9.912	9.803	9.944	48,020,017	9.8716	-0.78%
2012-11-08	0	32.05	32.00	32.05	31.85	32.75	21,357,469	687,374,948	32.184	10.01	9.990	10.01	9.944	10.22	68,409,818	10.048	-3.32%
2012-11-07	0	33.15	33.05	33.15	32.75	33.40	16,529,200	546,749,572	33.078	10.35	10.32	10.35	10.22	10.43	52,944,455	10.327	-0.60%
2012-11-06	0	33.35	33.35	33.40	33.20	34.25	10,450,246	349,964,475	33.489	10.41	10.41	10.43	10.37	10.69	33,473,041	10.455	-1.04%
2012-11-05	0	33.70	33.65	33.70	33.25	34.10	9,150,453	308,192,175	33.681	10.52	10.51	10.52	10.38	10.65	29,309,691	10.515	0.00%
2012-11-02	0	33.70	33.70	33.75	33.50	34.00	15,327,130	518,809,654	33.849	10.52	10.52	10.54	10.46	10.61	49,094,121	10.568	1.05%
2012-11-01	0	33.35	33.30	33.40	32.75	33.45	12,542,409	415,578,251	33.134	10.41	10.40	10.43	10.22	10.44	40,174,419	10.344	1.06%
2012-10-31	0	33.00	32.90	33.00	32.35	33.10	12,583,157	413,576,491	32.867	10.30	10.27	10.30	10.10	10.33	40,304,939	10.261	2.64%
2012-10-30	0	32.15	32.10	32.20	31.80	32.90	12,714,907	410,772,581	32.306	10.04	10.02	10.05	9.928	10.27	40,726,945	10.086	-0.46%
2012-10-29	0	32.30	32.25	32.30	31.95	32.85	14,700,337	475,366,615	32.337	10.08	10.07	10.08	9.975	10.26	47,086,449	10.096	0.31%
2012-10-26	0	32.20	32.20	32.25	31.80	33.20	15,366,652	496,348,073	32.300	10.05	10.05	10.07	9.928	10.37	49,220,714	10.084	-2.57%
2012-10-25	0	33.05	33.05	33.10	32.90	33.35	10,059,213	332,500,043	33.054	10.32	10.32	10.33	10.27	10.41	32,220,528	10.320	0.46%
2012-10-24	0	32.90	32.85	32.90	32.40	33.50	16,808,722	551,423,995	32.806	10.27	10.26	10.27	10.12	10.46	53,839,788	10.242	-1.35%
2012-10-22	0	33.35	33.30	33.35	33.10	33.65	11,160,228	372,155,523	33.347	10.41	10.40	10.41	10.33	10.51	35,747,174	10.411	-0.15%
2012-10-19	0	33.40	33.30	33.35	33.15	33.65	13,646,716	456,059,260	33.419	10.43	10.40	10.41	10.35	10.51	43,711,610	10.433	0.30%
2012-10-18	0	33.30	33.25	33.35	32.85	33.55	26,298,978	873,340,809	33.208	10.40	10.38	10.41	10.26	10.47	84,237,898	10.368	2.15%
2012-10-17	0	32.60	32.55	32.60	31.75	32.70	30,181,563	975,162,611	32.310	10.18	10.16	10.18	9.912	10.21	96,674,153	10.087	3.66%
2012-10-16	0	31.45	31.35	31.45	30.80	31.55	8,504,096	266,768,700	31.369	9.819	9.787	9.819	9.616	9.850	27,239,354	9.7935	0.64%
2012-10-15	0	31.25	31.25	31.35	31.05	31.60	9,947,909	311,134,594	31.276	9.756	9.756	9.787	9.694	9.865	31,864,012	9.7645	-0.16%
2012-10-12	0	31.30	31.30	31.35	31.05	31.70	18,740,121	587,167,154	31.332	9.772	9.772	9.787	9.694	9.897	60,026,226	9.7818	1.46%
2012-10-11	0	30.85	30.85	30.95	30.50	31.10	13,651,144	420,939,735	30.835	9.631	9.631	9.663	9.522	9.709	43,725,793	9.6268	0.00%
2012-10-10	0	30.85	30.80	30.85	30.40	31.05	9,712,836	299,495,871	30.835	9.631	9.616	9.631	9.491	9.694	31,111,053	9.6267	0.82%
2012-10-09	0	30.60	30.60	30.65	30.30	31.05	14,082,515	433,684,334	30.796	9.553	9.553	9.569	9.460	9.694	45,107,512	9.6145	1.66%
2012-10-08	0	30.10	30.00	30.05	29.75	30.15	9,499,220	284,884,172	29.990	9.397	9.366	9.382	9.288	9.413	30,426,822	9.3629	-0.17%
2012-10-05	0	30.15	30.15	30.20	29.95	30.30	10,954,236	329,885,176	30.115	9.413	9.413	9.428	9.350	9.460	35,087,364	9.4018	1.01%
2012-10-04	0	29.85	29.85	29.95	29.70	30.05	10,169,987	303,958,575	29.888	9.319	9.319	9.350	9.272	9.382	32,575,347	9.3309	-1.00%
2012-10-03	0	30.15	30.10	30.20	30.00	30.65	11,205,700	339,531,495	30.300	9.413	9.397	9.428	9.366	9.569	35,892,825	9.4596	0.17%
2012-09-28	0	30.10	30.00	30.05	29.75	30.60	16,168,761	487,661,435	30.161	9.397	9.366	9.382	9.288	9.553	51,789,938	9.4161	0.50%
2012-09-27	0	29.95	29.85	29.95	29.30	30.45	11,130,600	333,923,005	30.000	9.350	9.319	9.350	9.147	9.506	35,652,273	9.3661	1.01%
2012-09-26	0	29.65	29.55	29.65	29.00	29.80	8,328,290	245,029,325	29.421	9.257	9.225	9.257	9.054	9.304	26,676,232	9.1853	-0.67%
2012-09-25	0	29.85	29.80	29.90	29.60	30.00	7,091,007	211,146,173	29.777	9.319	9.304	9.335	9.241	9.366	22,713,108	9.2962	0.34%
2012-09-24	0	29.75	29.70	29.75	29.45	30.15	10,311,120	307,297,193	29.803	9.288	9.272	9.288	9.194	9.413	33,027,408	9.3043	-1.00%
2012-09-21	0	30.05	29.90	30.05	29.65	30.40	22,926,971	687,824,137	30.001	9.382	9.335	9.382	9.257	9.491	73,437,068	9.3662	0.67%
2012-09-20	0	29.85	29.80	29.90	29.70	30.25	22,591,710	676,406,673	29.940	9.319	9.304	9.335	9.272	9.444	72,363,198	9.3474	-2.61%
2012-09-19	0	30.65	30.65	30.85	30.15	30.85	21,261,212	649,576,242	30.552	9.569	9.569	9.631	9.413	9.631	68,101,498	9.5384	-0.33%
2012-09-18	0	30.75	30.65	30.80	30.40	30.95	18,934,575	581,320,918	30.702	9.600	9.569	9.616	9.491	9.663	60,649,079	9.5850	-1.60%
2012-09-17	0	31.25	31.20	31.25	30.85	31.95	18,072,802	566,180,413	31.328	9.756	9.741	9.756	9.631	9.975	57,888,746	9.7805	-0.48%
2012-09-14	0	31.40	31.35	31.40	30.95	31.90	38,530,642	1,211,120,739	31.433	9.803	9.787	9.803	9.663	9.959	123,416,974	9.8132	4.32%
2012-09-13	0	30.10	30.05	30.15	29.90	30.40	21,493,692	648,278,655	30.161	9.397	9.382	9.413	9.335	9.491	68,846,152	9.4163	1.01%
2012-09-12	0	29.80	29.75	29.85	29.45	30.00	13,002,766	386,834,385	29.750	9.304	9.288	9.319	9.194	9.366	41,648,983	9.2880	2.41%
2012-09-11	0	29.10	29.05	29.15	28.65	29.25	9,669,791	280,186,395	28.975	9.085	9.069	9.101	8.944	9.132	30,973,176	9.0461	0.34%
2012-09-10	0	29.00	29.00	29.05	28.70	29.35	12,544,102	364,646,959	29.069	9.054	9.054	9.069	8.960	9.163	40,179,842	9.0754	1.05%
2012-09-07	0	28.70	28.70	28.80	27.50	29.10	30,382,194	869,082,210	28.605	8.960	8.960	8.991	8.585	9.085	97,316,791	8.9304	6.10%
2012-09-06	0	27.05	27.05	27.10	26.70	27.25	13,513,584	365,728,446	27.064	8.445	8.445	8.461	8.336	8.507	43,285,177	8.4493	1.31%
2012-09-05	0	26.70	26.70	26.75	26.40	27.60	29,751,661	798,163,048	26.828	8.336	8.336	8.351	8.242	8.617	95,297,140	8.3755	-4.13%
2012-09-04	0	27.85	27.85	27.90	27.70	28.20	10,416,060	290,686,640	27.908	8.695	8.695	8.710	8.648	8.804	33,363,540	8.7127	-1.42%
2012-09-03	0	28.25	28.15	28.25	27.95	28.40	11,431,934	322,618,046	28.221	8.820	8.788	8.820	8.726	8.866	36,617,472	8.8105	0.00%
2012-08-31	0	28.25	28.20	28.25	28.20	28.70	8,345,490	236,741,754	28.368	8.820	8.804	8.820	8.804	8.960	26,731,325	8.8563	-1.74%
2012-08-30	0	28.75	28.70	28.75	28.25	28.80	10,032,022	286,085,458	28.517	8.976	8.960	8.976	8.820	8.991	32,133,433	8.9030	-0.17%
2012-08-29	0	28.80	28.80	28.90	28.70	29.15	7,577,005	218,975,689	28.900	8.991	8.991	9.023	8.960	9.101	24,269,801	9.0226	-1.03%
2012-08-28	0	29.10	29.05	29.15	28.65	29.15	11,391,612	329,856,344	28.956	9.085	9.069	9.101	8.944	9.101	36,488,317	9.0401	0.52%
2012-08-27	0	28.95	28.95	29.00	28.90	30.20	13,742,036	402,709,028	29.305	9.038	9.038	9.054	9.023	9.428	44,016,928	9.1490	-1.86%
2012-08-24	0	29.50	29.50	29.55	29.20	30.20	16,968,602	501,448,134	29.552	9.210	9.210	9.225	9.116	9.428	54,351,898	9.2260	-3.12%
2012-08-23	0	30.45	30.40	30.45	29.90	30.75	13,308,480	404,515,824	30.395	9.506	9.491	9.506	9.335	9.600	42,628,211	9.4894	2.18%
2012-08-22	0	29.80	29.75	29.80	29.70	30.60	13,751,131	412,358,950	29.987	9.304	9.288	9.304	9.272	9.553	44,046,060	9.3620	-2.30%
2012-08-21	0	30.50	30.50	30.60	29.95	30.75	8,513,695	259,939,995	30.532	9.522	9.522	9.553	9.350	9.600	27,270,100	9.5321	0.83%
2012-08-20	0	30.25	30.25	30.30	29.85	30.50	8,998,825	271,986,912	30.225	9.444	9.444	9.460	9.319	9.522	28,824,014	9.4361	0.00%
2012-08-17	0	30.25	30.20	30.25	29.95	30.45	10,282,545	310,951,370	30.241	9.444	9.428	9.444	9.350	9.506	32,935,880	9.4411	1.51%
2012-08-16	0	29.80	29.70	29.80	29.60	30.45	8,887,182	265,545,201	29.880	9.304	9.272	9.304	9.241	9.506	28,466,412	9.3284	-1.16%
2012-08-15	0	30.15	30.10	30.15	29.95	30.70	9,815,977	296,309,189	30.186	9.413	9.397	9.413	9.350	9.585	31,441,422	9.4242	-1.63%
2012-08-14	0	30.65	30.65	30.70	30.10	30.70	11,174,629	340,615,050	30.481	9.569	9.569	9.585	9.397	9.585	35,793,302	9.5162	1.66%
2012-08-13	0	30.15	30.10	30.25	30.00	30.55	12,416,236	375,279,654	30.225	9.413	9.397	9.444	9.366	9.538	39,770,276	9.4362	-0.82%
2012-08-10	0	30.40	30.35	30.40	30.10	30.60	12,670,440	384,589,423	30.353	9.491	9.475	9.491	9.397	9.553	40,584,514	9.4763	0.66%
2012-08-09	0	30.20	30.10	30.15	29.90	30.80	13,505,245	410,124,271	30.368	9.428	9.397	9.413	9.335	9.616	43,258,466	9.4808	-0.66%
2012-08-08	0	30.40	30.30	30.40	30.05	30.70	17,899,874	544,177,176	30.401	9.491	9.460	9.491	9.382	9.585	57,334,842	9.4912	1.84%
2012-08-07	0	29.85	29.85	29.90	29.70	30.20	14,314,680	430,139,723	30.049	9.319	9.319	9.335	9.272	9.428	45,851,156	9.3812	0.34%
2012-08-06	0	29.75	29.70	29.80	29.55	30.00	12,215,666	363,782,574	29.780	9.288	9.272	9.304	9.225	9.366	39,127,833	9.2973	1.71%
2012-08-03	0	29.25	29.15	29.25	28.20	29.35	12,900,788	373,001,477	28.913	9.132	9.101	9.132	8.804	9.163	41,322,338	9.0266	0.86%
2012-08-02	0	29.00	29.00	29.05	28.65	29.30	11,440,944	331,173,114	28.946	9.054	9.054	9.069	8.944	9.147	36,646,332	9.0370	-1.02%
2012-08-01	0	29.30	29.25	29.30	28.75	29.50	14,582,043	425,603,968	29.187	9.147	9.132	9.147	8.976	9.210	46,707,543	9.1121	0.69%
2012-07-31	0	29.10	28.95	29.05	28.95	29.55	24,716,865	722,129,361	29.216	9.085	9.038	9.069	9.038	9.225	79,170,253	9.1212	-0.17%
2012-07-30	0	29.15	29.10	29.20	28.75	29.40	20,212,584	588,945,330	29.138	9.101	9.085	9.116	8.976	9.179	64,742,652	9.0967	2.64%
2012-07-27	0	28.40	28.35	28.40	27.60	28.65	17,076,513	483,355,807	28.305	8.866	8.851	8.866	8.617	8.944	54,697,546	8.8369	3.46%
2012-07-26	0	27.45	27.40	27.45	27.15	27.70	11,160,239	306,570,896	27.470	8.570	8.554	8.570	8.476	8.648	35,747,209	8.5761	1.10%
2012-07-25	0	27.15	27.10	27.15	26.85	27.30	15,367,303	415,259,984	27.022	8.476	8.461	8.476	8.383	8.523	49,222,799	8.4363	-0.91%
2012-07-24	0	27.40	27.40	27.45	27.10	28.10	9,298,503	255,829,246	27.513	8.554	8.554	8.570	8.461	8.773	29,783,908	8.5895	-1.44%
2012-07-23	0	27.80	27.70	27.80	27.50	27.85	10,472,036	289,880,667	27.681	8.679	8.648	8.679	8.585	8.695	33,542,836	8.6421	-2.46%
2012-07-20	0	28.50	28.50	28.55	27.95	28.55	11,925,092	337,595,424	28.310	8.898	8.898	8.913	8.726	8.913	38,197,100	8.8382	0.35%
2012-07-19	0	28.40	28.35	28.40	27.95	28.55	25,416,742	717,700,954	28.237	8.866	8.851	8.866	8.726	8.913	81,412,020	8.8157	1.61%
2012-07-18	0	27.95	27.95	28.00	27.85	28.80	19,278,869	542,283,048	28.128	8.726	8.726	8.742	8.695	8.991	61,751,882	8.7816	-3.12%
2012-07-17	0	28.85	28.80	28.90	28.30	28.90	13,128,269	376,394,683	28.671	9.007	8.991	9.023	8.835	9.023	42,050,979	8.9509	1.94%
2012-07-16	0	28.30	28.25	28.30	28.05	29.30	14,246,108	405,519,670	28.465	8.835	8.820	8.835	8.757	9.147	45,631,514	8.8868	-1.39%
2012-07-13	0	28.70	28.65	28.70	28.40	29.05	16,856,414	484,150,972	28.722	8.960	8.944	8.960	8.866	9.069	53,992,550	8.9670	1.59%
2012-07-12	0	28.25	28.15	28.25	27.60	28.70	15,375,845	433,362,822	28.185	8.820	8.788	8.820	8.617	8.960	49,250,160	8.7992	-0.88%
2012-07-11	0	28.50	28.45	28.55	28.05	28.75	12,536,249	356,580,807	28.444	8.898	8.882	8.913	8.757	8.976	40,154,688	8.8802	0.53%
2012-07-10	0	28.35	28.35	28.40	27.90	28.90	15,744,650	445,074,958	28.268	8.851	8.851	8.866	8.710	9.023	50,431,474	8.8253	-1.39%
2012-07-09	0	28.75	28.70	28.80	28.30	29.25	18,163,252	521,419,820	28.707	8.976	8.960	8.991	8.835	9.132	58,178,465	8.9624	-2.54%
2012-07-06	0	29.50	29.45	29.50	29.00	29.80	21,501,753	633,271,744	29.452	9.210	9.194	9.210	9.054	9.304	68,871,972	9.1949	1.55%
2012-07-05	0	29.05	29.00	29.05	28.25	29.50	20,736,187	600,392,356	28.954	9.069	9.054	9.069	8.820	9.210	66,419,798	9.0394	0.35%
2012-07-04	0	28.95	28.95	29.00	28.65	29.40	31,052,632	902,383,335	29.060	9.038	9.038	9.054	8.944	9.179	99,464,262	9.0724	2.84%
2012-07-03	0	28.15	28.10	28.25	27.40	28.45	28,077,713	786,958,842	28.028	8.788	8.773	8.820	8.554	8.882	89,935,340	8.7503	4.07%
2012-06-29	0	27.05	27.00	27.05	26.20	27.70	19,805,874	535,528,286	27.039	8.445	8.429	8.445	8.180	8.648	63,439,925	8.4415	3.24%
2012-06-28	0	26.20	26.20	26.25	26.10	26.75	12,454,177	328,874,652	26.407	8.180	8.180	8.195	8.148	8.351	39,891,805	8.2442	0.19%
2012-06-27	0	26.15	26.15	26.20	25.60	26.45	11,614,757	303,887,690	26.164	8.164	8.164	8.180	7.992	8.258	37,203,070	8.1683	-0.19%
2012-06-26	0	26.20	26.20	26.25	25.50	26.40	13,385,728	348,826,993	26.060	8.180	8.180	8.195	7.961	8.242	42,875,643	8.1358	2.14%
2012-06-25	0	25.65	25.60	25.65	25.50	26.25	13,563,681	349,201,026	25.745	8.008	7.992	8.008	7.961	8.195	43,445,642	8.0377	-1.72%
2012-06-22	0	26.10	26.05	26.10	26.00	26.90	11,728,494	309,352,686	26.376	8.148	8.133	8.148	8.117	8.398	37,567,379	8.2346	-2.25%
2012-06-21	0	26.70	26.65	26.75	26.55	27.50	16,258,828	437,538,005	26.911	8.336	8.320	8.351	8.289	8.585	52,078,430	8.4015	-3.09%
2012-06-20	0	27.55	27.50	27.55	27.35	28.05	19,621,747	541,192,833	27.581	8.601	8.585	8.601	8.539	8.757	62,850,150	8.6108	-1.08%
2012-06-19	0	27.85	27.75	27.80	27.60	28.10	10,898,034	302,958,605	27.799	8.695	8.664	8.679	8.617	8.773	34,907,344	8.6789	0.00%
2012-06-18	0	27.85	27.80	27.85	27.60	28.20	13,900,039	387,225,735	27.858	8.695	8.679	8.695	8.617	8.804	44,523,025	8.6972	1.46%
2012-06-15	0	27.45	27.35	27.50	26.60	27.55	21,145,124	574,979,191	27.192	8.570	8.539	8.585	8.304	8.601	67,729,658	8.4893	3.20%
2012-06-14	0	26.60	26.55	26.60	26.35	27.00	11,783,066	314,167,256	26.663	8.304	8.289	8.304	8.226	8.429	37,742,178	8.3240	-0.56%
2012-06-13	0	26.75	26.70	26.75	25.60	26.80	17,348,452	457,848,047	26.391	8.351	8.336	8.351	7.992	8.367	55,568,590	8.2393	3.28%
2012-06-12	0	25.90	25.90	26.00	25.45	26.15	14,492,946	375,717,882	25.924	8.086	8.086	8.117	7.945	8.164	46,422,158	8.0935	-0.19%
2012-06-11	0	25.95	25.95	26.00	25.75	26.00	14,513,746	375,947,480	25.903	8.102	8.102	8.117	8.039	8.117	46,488,782	8.0868	2.98%
2012-06-08	0	25.20	25.10	25.20	24.70	25.70	28,710,219	725,426,493	25.267	7.867	7.836	7.867	7.711	8.024	91,961,311	7.8884	2.02%
2012-06-07	0	24.70	24.70	24.75	24.15	25.70	45,128,115	1,118,963,996	24.795	7.711	7.711	7.727	7.540	8.024	144,549,250	7.7411	-1.79%
2012-06-06	0	25.15	25.10	25.15	25.05	26.15	37,103,845	941,648,029	25.379	7.852	7.836	7.852	7.821	8.164	118,846,820	7.9232	-2.71%
2012-06-05	0	25.85	25.80	25.85	25.65	26.80	17,497,867	456,263,782	26.075	8.070	8.055	8.070	8.008	8.367	56,047,179	8.1407	-1.71%
2012-06-04	0	26.30	26.30	26.40	26.15	26.85	21,139,496	559,530,814	26.469	8.211	8.211	8.242	8.164	8.383	67,711,631	8.2634	-4.19%
2012-06-01	0	27.45	27.40	27.45	27.15	28.20	21,210,002	588,420,504	27.743	8.570	8.554	8.570	8.476	8.804	67,937,468	8.6612	0.37%
2012-05-31	0	27.35	27.30	27.45	26.85	27.75	14,319,048	391,804,105	27.362	8.539	8.523	8.570	8.383	8.664	45,865,147	8.5425	0.02%
2012-05-30	0	28.45	28.40	28.45	28.00	28.80	15,667,393	446,601,761	28.505	8.537	8.522	8.537	8.402	8.642	52,214,781	8.5532	-1.56%
2012-05-29	0	28.90	28.85	28.90	27.90	29.05	18,483,524	530,119,630	28.681	8.672	8.657	8.672	8.372	8.717	61,600,111	8.6058	3.77%
2012-05-28	0	27.85	27.85	27.90	27.15	28.15	9,273,746	258,455,625	27.870	8.357	8.357	8.372	8.147	8.447	30,906,649	8.3625	1.27%
2012-05-25	0	27.50	27.45	27.55	27.10	27.95	20,930,674	572,323,438	27.344	8.252	8.237	8.267	8.132	8.387	69,755,737	8.2047	-0.90%
2012-05-24	0	27.75	27.75	27.80	27.70	28.40	14,834,517	414,995,703	27.975	8.327	8.327	8.342	8.312	8.522	49,439,052	8.3941	-1.25%
2012-05-23	0	28.10	28.05	28.10	27.65	28.40	15,586,543	436,929,042	28.032	8.432	8.417	8.432	8.297	8.522	51,945,332	8.4113	-1.58%
2012-05-22	0	28.55	28.50	28.55	28.55	29.05	18,934,999	544,800,250	28.772	8.567	8.552	8.567	8.567	8.717	63,104,744	8.6333	-0.35%
2012-05-21	0	28.65	28.60	28.65	28.45	28.90	11,632,916	333,362,479	28.657	8.597	8.582	8.597	8.537	8.672	38,769,064	8.5987	1.24%
2012-05-18	0	28.30	28.25	28.30	28.10	28.90	24,630,300	701,408,174	28.477	8.492	8.477	8.492	8.432	8.672	82,085,495	8.5448	-3.41%
2012-05-17	0	29.30	29.25	29.35	29.20	29.85	12,211,650	360,539,647	29.524	8.792	8.777	8.807	8.762	8.957	40,697,813	8.8589	-0.17%
2012-05-16	0	29.35	29.30	29.35	29.20	30.25	16,606,197	491,728,028	29.611	8.807	8.792	8.807	8.762	9.077	55,343,536	8.8850	-4.08%
2012-05-15	0	30.60	30.55	30.60	30.15	30.65	13,758,965	419,138,874	30.463	9.182	9.167	9.182	9.047	9.197	45,854,555	9.1406	-0.33%
2012-05-14	0	30.70	30.55	30.60	30.55	31.25	10,575,936	326,002,742	30.825	9.212	9.167	9.182	9.167	9.377	35,246,462	9.2492	-0.16%
2012-05-11	0	30.75	30.60	30.70	30.60	31.20	19,663,782	606,708,274	30.854	9.227	9.182	9.212	9.182	9.362	65,533,562	9.2580	-2.07%
2012-05-10	0	31.40	31.35	31.45	31.25	32.10	18,743,100	590,333,878	31.496	9.422	9.407	9.437	9.377	9.632	62,465,201	9.4506	-1.72%
2012-05-09	0	31.95	32.00	32.05	31.80	32.30	15,558,900	497,936,687	32.003	9.587	9.602	9.617	9.542	9.692	51,853,206	9.6028	-1.84%
2012-05-08	0	32.55	32.55	32.60	32.50	32.90	8,887,432	290,066,489	32.638	9.767	9.767	9.782	9.752	9.872	29,619,179	9.7932	-0.31%
2012-05-07	0	32.65	32.65	32.70	32.50	33.30	24,918,670	819,436,234	32.884	9.797	9.797	9.812	9.752	9.992	83,046,547	9.8672	-3.83%
2012-05-04	0	33.95	33.90	33.95	33.85	34.50	9,466,604	322,732,483	34.092	10.19	10.17	10.19	10.16	10.35	31,549,387	10.229	-1.45%
2012-05-03	0	34.45	34.40	34.45	33.90	34.50	6,724,368	230,584,500	34.291	10.34	10.32	10.34	10.17	10.35	22,410,327	10.289	-0.29%
2012-05-02	0	34.55	34.55	34.65	34.40	35.10	9,289,802	323,335,307	34.805	10.37	10.37	10.40	10.32	10.53	30,960,159	10.444	0.29%
2012-04-30	0	34.45	34.40	34.45	33.65	34.50	11,829,523	405,294,511	34.261	10.34	10.32	10.34	10.10	10.35	39,424,297	10.280	2.23%
2012-04-27	0	33.70	33.65	33.70	33.45	34.25	13,031,347	442,329,634	33.944	10.11	10.10	10.11	10.04	10.28	43,429,620	10.185	0.00%
2012-04-26	0	33.70	33.65	33.70	33.40	34.00	7,477,804	251,728,316	33.663	10.11	10.10	10.11	10.02	10.20	24,921,306	10.101	0.15%
2012-04-25	0	33.65	33.50	33.55	33.40	33.80	6,635,706	223,069,567	33.617	10.10	10.05	10.07	10.02	10.14	22,114,843	10.087	0.45%
2012-04-24	0	33.50	33.40	33.45	33.20	34.10	8,859,945	297,330,417	33.559	10.05	10.02	10.04	9.962	10.23	29,527,573	10.070	-0.74%
2012-04-23	0	33.75	33.65	33.70	33.55	34.15	8,893,279	300,467,561	33.786	10.13	10.10	10.11	10.07	10.25	29,638,665	10.138	-1.75%
2012-04-20	0	34.35	34.30	34.35	34.10	34.50	9,728,963	333,967,356	34.327	10.31	10.29	10.31	10.23	10.35	32,423,752	10.300	0.29%
2012-04-19	0	34.25	34.20	34.25	33.70	34.45	13,884,856	474,726,122	34.190	10.28	10.26	10.28	10.11	10.34	46,274,113	10.259	1.33%
2012-04-18	0	33.80	33.75	33.80	33.35	33.90	15,418,305	519,872,340	33.718	10.14	10.13	10.14	10.01	10.17	51,384,644	10.117	1.35%
2012-04-17	0	33.35	33.30	33.35	32.85	33.55	12,147,581	403,469,569	33.214	10.01	9.992	10.01	9.857	10.07	40,484,290	9.9661	0.60%
2012-04-16	0	33.15	33.10	33.15	32.55	33.30	8,216,351	270,907,636	32.972	9.947	9.932	9.947	9.767	9.992	27,382,664	9.8934	0.15%
2012-04-13	0	33.10	33.15	33.20	32.80	33.25	12,747,908	421,738,311	33.083	9.932	9.947	9.962	9.842	9.977	42,485,002	9.9268	1.38%
2012-04-12	0	32.65	32.55	32.60	32.25	32.85	13,120,849	428,101,930	32.628	9.797	9.767	9.782	9.677	9.857	43,727,904	9.7901	0.93%
2012-04-11	0	32.35	32.30	32.35	32.20	32.60	9,923,334	320,844,056	32.332	9.707	9.692	9.707	9.662	9.782	33,071,533	9.7015	-1.22%
2012-04-10	0	32.75	32.70	32.80	32.30	32.85	10,943,153	356,747,139	32.600	9.827	9.812	9.842	9.692	9.857	36,470,288	9.7819	-1.36%
2012-04-05	0	33.20	33.10	33.25	32.60	33.45	10,445,250	344,889,360	33.019	9.962	9.932	9.977	9.782	10.04	34,810,925	9.9075	-1.04%
2012-04-03	0	33.55	33.50	33.55	32.90	33.75	15,213,663	508,021,860	33.392	10.07	10.05	10.07	9.872	10.13	50,702,633	10.020	2.76%
2012-04-02	0	32.65	32.65	32.70	32.50	33.30	11,589,281	379,814,165	32.773	9.797	9.797	9.812	9.752	9.992	38,623,641	9.8337	-0.31%
2012-03-30	0	32.75	32.65	32.75	32.15	32.90	20,483,423	667,790,276	32.601	9.827	9.797	9.827	9.647	9.872	68,265,182	9.7823	0.15%
2012-03-29	0	32.70	32.70	32.75	32.15	33.00	22,615,418	735,813,349	32.536	9.812	9.812	9.827	9.647	9.902	75,370,490	9.7626	-1.80%
2012-03-28	0	33.30	33.30	33.35	33.05	33.40	13,751,584	457,185,862	33.246	9.992	9.992	10.01	9.917	10.02	45,829,957	9.9757	-1.19%
2012-03-27	0	33.70	33.65	33.70	33.40	33.90	17,122,599	576,681,108	33.680	10.11	10.10	10.11	10.02	10.17	57,064,551	10.106	1.97%
2012-03-26	0	33.05	33.05	33.10	32.35	33.80	30,216,953	995,637,723	32.950	9.917	9.917	9.932	9.707	10.14	100,704,155	9.8868	-2.36%
2012-03-23	0	33.85	33.80	33.85	33.70	34.10	14,954,070	505,937,502	33.833	10.16	10.14	10.16	10.11	10.23	49,837,486	10.152	-1.17%
2012-03-22	0	34.25	34.25	34.30	34.10	34.70	10,533,090	361,820,218	34.351	10.28	10.28	10.29	10.23	10.41	35,103,669	10.307	0.00%
2012-03-21	0	34.25	34.15	34.30	33.90	34.75	12,373,654	422,415,709	34.138	10.28	10.25	10.29	10.17	10.43	41,237,724	10.243	-1.01%
2012-03-20	0	34.60	34.40	34.45	34.10	35.05	16,033,328	554,133,430	34.561	10.38	10.32	10.34	10.23	10.52	53,434,334	10.370	-1.00%
2012-03-19	0	34.95	34.85	34.95	34.80	35.65	11,335,527	397,810,753	35.094	10.49	10.46	10.49	10.44	10.70	37,777,954	10.530	-1.83%
2012-03-16	0	35.60	35.45	35.60	35.20	35.90	15,601,928	554,583,084	35.546	10.68	10.64	10.68	10.56	10.77	51,996,605	10.666	0.00%
2012-03-15	0	35.60	35.45	35.55	34.80	35.65	10,276,072	362,136,125	35.241	10.68	10.64	10.67	10.44	10.70	34,247,105	10.574	0.28%
2012-03-14	0	35.50	35.35	35.55	35.30	36.25	19,665,653	703,997,012	35.798	10.65	10.61	10.67	10.59	10.88	65,539,797	10.742	0.00%
2012-03-13	0	35.50	35.40	35.45	35.20	35.75	16,543,392	587,353,374	35.504	10.65	10.62	10.64	10.56	10.73	55,134,226	10.653	1.72%
2012-03-12	0	34.90	34.75	34.90	34.45	35.15	13,770,844	479,024,746	34.785	10.47	10.43	10.47	10.34	10.55	45,894,145	10.438	1.31%
2012-03-09	0	34.45	34.35	34.40	34.00	34.75	10,064,549	346,698,285	34.447	10.34	10.31	10.32	10.20	10.43	33,542,161	10.336	1.32%
2012-03-08	0	34.00	34.00	34.05	33.80	34.30	19,591,317	666,757,183	34.033	10.20	10.20	10.22	10.14	10.29	65,292,057	10.212	-0.15%
2012-03-07	0	34.05	34.00	34.10	33.75	34.65	24,951,238	851,379,371	34.122	10.22	10.20	10.23	10.13	10.40	83,155,086	10.238	-1.16%
2012-03-06	0	34.45	34.40	34.50	34.35	35.50	15,321,573	534,047,755	34.856	10.34	10.32	10.35	10.31	10.65	51,062,265	10.459	-2.68%
2012-03-05	0	35.40	35.30	35.35	35.20	35.80	10,158,108	359,881,873	35.428	10.62	10.59	10.61	10.56	10.74	33,853,965	10.630	-0.56%
2012-03-02	0	35.60	35.50	35.55	35.35	35.75	12,115,192	430,615,825	35.543	10.68	10.65	10.67	10.61	10.73	40,376,347	10.665	0.85%
2012-03-01	0	35.30	35.20	35.30	35.15	36.10	8,081,515	287,613,745	35.589	10.59	10.56	10.59	10.55	10.83	26,933,296	10.679	-1.53%
2012-02-29	0	35.85	35.75	35.85	35.55	36.20	12,613,928	452,789,841	35.896	10.76	10.73	10.76	10.67	10.86	42,038,486	10.771	0.42%
2012-02-28	0	35.70	35.60	35.70	35.05	35.75	10,389,241	368,138,022	35.435	10.71	10.68	10.71	10.52	10.73	34,624,263	10.632	1.28%
2012-02-27	0	35.25	35.15	35.25	34.70	35.85	12,720,354	448,628,939	35.269	10.58	10.55	10.58	10.41	10.76	42,393,172	10.583	-1.12%
2012-02-24	0	35.65	35.50	35.75	35.30	35.90	10,546,485	375,650,259	35.619	10.70	10.65	10.73	10.59	10.77	35,148,311	10.688	0.14%
2012-02-23	0	35.60	35.55	35.60	35.25	35.80	6,769,444	240,684,598	35.555	10.68	10.67	10.68	10.58	10.74	22,560,552	10.668	-0.56%
2012-02-22	0	35.80	35.75	35.85	34.90	36.20	10,253,424	366,114,610	35.707	10.74	10.73	10.76	10.47	10.86	34,171,625	10.714	0.99%
2012-02-21	0	35.45	35.45	35.50	34.95	35.65	9,288,820	327,612,487	35.270	10.64	10.64	10.65	10.49	10.70	30,956,886	10.583	-0.28%
2012-02-20	0	35.55	35.50	35.55	35.20	36.45	13,468,838	480,932,806	35.707	10.67	10.65	10.67	10.56	10.94	44,887,648	10.714	-1.39%
2012-02-17	0	36.05	35.95	36.05	35.85	36.45	17,331,959	626,075,738	36.123	10.82	10.79	10.82	10.76	10.94	57,762,286	10.839	0.28%
2012-02-16	0	35.95	35.85	35.95	35.30	36.00	13,906,028	496,882,287	35.731	10.79	10.76	10.79	10.59	10.80	46,344,673	10.721	0.14%
2012-02-15	0	35.90	35.85	35.90	34.95	35.95	19,219,637	685,011,204	35.641	10.77	10.76	10.77	10.49	10.79	64,053,358	10.694	2.13%
2012-02-14	0	35.15	35.10	35.20	34.85	35.30	11,424,410	401,298,187	35.126	10.55	10.53	10.56	10.46	10.59	38,074,175	10.540	0.14%
2012-02-13	0	35.10	35.10	35.20	34.45	35.20	17,837,496	621,610,867	34.849	10.53	10.53	10.56	10.34	10.56	59,447,091	10.457	1.45%
2012-02-10	0	34.60	34.60	34.75	34.50	35.40	25,652,675	894,640,472	34.875	10.38	10.38	10.43	10.35	10.62	85,492,768	10.465	-0.57%
2012-02-09	0	34.80	34.75	34.85	34.40	35.40	33,858,191	1,178,874,905	34.818	10.44	10.43	10.46	10.32	10.62	112,839,323	10.447	-1.14%
2012-02-08	0	35.20	35.25	35.35	34.85	36.00	30,820,564	1,087,501,603	35.285	10.56	10.58	10.61	10.46	10.80	102,715,812	10.587	-1.54%
2012-02-07	0	35.75	35.75	35.80	35.10	35.85	17,410,309	620,057,344	35.614	10.73	10.73	10.74	10.53	10.76	58,023,403	10.686	0.99%
2012-02-06	0	35.40	35.30	35.40	35.00	35.60	20,363,505	718,643,096	35.291	10.62	10.59	10.62	10.50	10.68	67,865,531	10.589	2.02%
2012-02-03	0	34.70	34.80	34.85	34.50	35.05	12,950,468	450,052,341	34.752	10.41	10.44	10.46	10.35	10.52	43,160,074	10.428	0.14%
2012-02-02	0	34.65	34.60	34.65	34.25	34.70	20,293,899	701,105,125	34.548	10.40	10.38	10.40	10.28	10.41	67,633,555	10.366	1.91%
2012-02-01	0	34.00	33.95	34.00	33.85	34.80	16,192,982	553,641,643	34.190	10.20	10.19	10.20	10.16	10.44	53,966,413	10.259	-0.29%
2012-01-31	0	34.10	34.05	34.10	33.80	34.50	29,649,579	1,015,643,121	34.255	10.23	10.22	10.23	10.14	10.35	98,813,265	10.278	1.49%
2012-01-30	0	33.60	33.50	33.55	33.50	34.75	29,417,986	998,456,752	33.940	10.08	10.05	10.07	10.05	10.43	98,041,435	10.184	-3.59%
2012-01-27	0	34.85	34.75	34.85	34.60	35.00	18,031,790	627,015,973	34.773	10.46	10.43	10.46	10.38	10.50	60,094,616	10.434	-0.85%
2012-01-26	0	35.15	35.15	35.25	34.90	35.90	21,302,843	750,021,017	35.208	10.55	10.55	10.58	10.47	10.77	70,996,066	10.564	0.86%
2012-01-20	0	34.85	34.75	34.80	34.35	34.90	23,981,052	830,606,861	34.636	10.46	10.43	10.44	10.31	10.47	79,921,744	10.393	-0.29%
2012-01-19	0	34.95	34.90	35.00	34.35	35.30	19,871,396	691,211,633	34.784	10.49	10.47	10.50	10.31	10.59	66,225,478	10.437	0.00%
2012-01-18	0	34.95	34.80	34.85	34.45	35.30	16,413,677	574,077,167	34.976	10.49	10.44	10.46	10.34	10.59	54,701,924	10.495	0.43%
2012-01-17	0	34.80	34.80	34.85	33.05	35.10	29,948,407	1,025,901,467	34.256	10.44	10.44	10.46	9.917	10.53	99,809,171	10.279	3.42%
2012-01-16	0	33.65	33.65	33.70	33.60	34.25	10,931,964	370,841,967	33.923	10.10	10.10	10.11	10.08	10.28	36,432,998	10.179	-1.46%
2012-01-13	0	34.15	34.05	34.10	33.95	35.00	16,531,436	567,304,963	34.317	10.25	10.22	10.23	10.19	10.50	55,094,380	10.297	-1.44%
2012-01-12	0	34.65	34.65	34.70	34.50	35.50	12,173,207	425,115,548	34.922	10.40	10.40	10.41	10.35	10.65	40,569,694	10.479	-0.29%
2012-01-11	0	34.75	34.75	34.80	34.05	35.00	15,941,620	553,162,264	34.699	10.43	10.43	10.44	10.22	10.50	53,128,698	10.412	-1.28%
2012-01-10	0	35.20	35.20	35.25	34.65	35.60	16,494,706	581,513,650	35.255	10.56	10.56	10.58	10.40	10.68	54,971,970	10.578	1.15%
2012-01-09	0	34.80	34.80	34.85	32.60	34.90	13,644,082	462,469,532	33.895	10.44	10.44	10.46	9.782	10.47	45,471,684	10.170	4.66%
2012-01-06	0	33.25	33.20	33.25	32.80	34.30	11,851,259	393,674,738	33.218	9.977	9.962	9.977	9.842	10.29	39,496,736	9.9673	-2.92%
2012-01-05	0	34.25	34.10	34.25	33.85	34.60	5,692,014	194,425,501	34.158	10.28	10.23	10.28	10.16	10.38	18,969,797	10.249	0.44%
2012-01-04	0	34.10	34.10	34.15	33.90	34.95	6,850,121	234,843,889	34.283	10.23	10.23	10.25	10.17	10.49	22,829,424	10.287	-2.29%
2012-01-03	0	34.90	34.85	34.90	34.45	35.30	9,508,290	332,089,601	34.926	10.47	10.46	10.47	10.34	10.59	31,688,314	10.480	3.56%
2011-12-30	0	33.70	33.60	33.75	33.30	34.45	10,516,594	354,562,715	33.715	10.11	10.08	10.13	9.992	10.34	35,048,693	10.116	-1.61%
2011-12-29	0	34.25	34.10	34.30	33.50	34.50	11,895,156	404,435,688	34.000	10.28	10.23	10.29	10.05	10.35	39,643,032	10.202	0.15%
2011-12-28	0	34.20	34.10	34.20	33.35	34.50	5,656,678	191,677,489	33.885	10.26	10.23	10.26	10.01	10.35	18,852,032	10.167	-1.16%
2011-12-23	0	34.60	34.50	34.55	34.00	34.80	8,244,898	284,837,274	34.547	10.38	10.35	10.37	10.20	10.44	27,477,803	10.366	2.37%
2011-12-22	0	33.80	33.70	33.80	33.10	34.00	4,339,303	145,556,360	33.544	10.14	10.11	10.14	9.932	10.20	14,461,612	10.065	0.00%
2011-12-21	0	33.80	33.75	33.85	33.40	33.95	17,366,367	585,740,315	33.728	10.14	10.13	10.16	10.02	10.19	57,876,958	10.120	3.84%
2011-12-20	0	32.55	32.45	32.60	32.25	32.90	8,221,861	267,132,591	32.491	9.767	9.737	9.782	9.677	9.872	27,401,028	9.7490	-0.15%
2011-12-19	0	32.60	32.55	32.60	31.10	32.85	16,657,432	534,803,946	32.106	9.782	9.767	9.782	9.332	9.857	55,514,287	9.6336	-0.76%
2011-12-16	0	32.85	32.85	33.05	32.55	33.55	15,343,755	506,427,890	33.005	9.857	9.857	9.917	9.767	10.07	51,136,191	9.9035	0.31%
2011-12-15	0	32.75	32.60	32.75	31.90	32.90	18,071,290	585,921,309	32.423	9.827	9.782	9.827	9.572	9.872	60,226,257	9.7287	-1.65%
2011-12-14	0	33.30	33.20	33.25	32.85	33.80	14,604,536	484,587,716	33.181	9.992	9.962	9.977	9.857	10.14	48,672,593	9.9561	-2.49%
2011-12-13	0	34.15	34.20	34.30	33.65	34.55	6,316,627	215,178,512	34.065	10.25	10.26	10.29	10.10	10.37	21,051,447	10.222	-0.15%
2011-12-12	0	34.20	34.05	34.30	33.90	35.10	8,525,523	294,116,453	34.498	10.26	10.22	10.29	10.17	10.53	28,413,043	10.351	-0.73%
2011-12-09	0	34.45	34.35	34.40	34.10	35.00	11,515,689	397,283,363	34.499	10.34	10.31	10.32	10.23	10.50	38,378,381	10.352	-2.55%
2011-12-08	0	35.35	35.30	35.35	34.55	35.60	7,691,381	269,832,253	35.082	10.61	10.59	10.61	10.37	10.68	25,633,095	10.527	-0.14%
2011-12-07	0	35.40	35.40	35.50	35.05	35.80	12,644,997	448,482,776	35.467	10.62	10.62	10.65	10.52	10.74	42,142,030	10.642	0.71%
2011-12-06	0	35.15	35.10	35.15	34.65	35.25	10,668,146	373,673,852	35.027	10.55	10.53	10.55	10.40	10.58	35,553,771	10.510	-0.42%
2011-12-05	0	35.30	35.20	35.45	34.50	35.45	15,054,263	527,237,636	35.022	10.59	10.56	10.64	10.35	10.64	50,171,400	10.509	3.07%
2011-12-02	0	34.25	34.15	34.20	34.00	34.85	12,813,002	440,829,375	34.405	10.28	10.25	10.26	10.20	10.46	42,701,941	10.323	-1.15%
2011-12-01	0	34.65	34.55	34.60	34.10	35.10	23,388,217	808,155,264	34.554	10.40	10.37	10.38	10.23	10.53	77,946,000	10.368	6.13%
2011-11-30	0	32.65	32.70	32.80	32.15	33.20	11,884,779	387,553,643	32.609	9.797	9.812	9.842	9.647	9.962	39,608,448	9.7846	-1.80%
2011-11-29	0	33.25	33.20	33.30	32.70	33.65	12,310,830	408,715,084	33.200	9.977	9.962	9.992	9.812	10.10	41,028,350	9.9618	0.61%
2011-11-28	0	33.05	32.95	33.10	32.85	33.30	7,144,687	236,586,971	33.114	9.917	9.887	9.932	9.857	9.992	23,811,126	9.9360	2.01%
2011-11-25	0	32.40	32.30	32.40	31.80	32.55	9,334,940	301,340,593	32.281	9.722	9.692	9.722	9.542	9.767	31,110,590	9.6861	-1.22%
2011-11-24	0	32.80	32.75	32.80	32.15	33.30	17,697,120	577,857,306	32.653	9.842	9.827	9.842	9.647	9.992	58,979,260	9.7976	0.61%
2011-11-23	0	32.60	32.60	32.65	32.10	33.30	18,430,926	602,586,185	32.694	9.782	9.782	9.797	9.632	9.992	61,424,818	9.8101	-3.55%
2011-11-22	0	33.80	33.70	33.80	33.05	34.50	12,011,571	404,928,685	33.712	10.14	10.11	10.14	9.917	10.35	40,031,009	10.115	-0.73%
2011-11-21	0	34.05	34.00	34.05	33.80	34.40	12,354,833	420,868,349	34.065	10.22	10.20	10.22	10.14	10.32	41,174,999	10.221	-2.44%
2011-11-18	0	34.90	34.80	34.95	34.20	35.10	7,900,960	273,557,703	34.623	10.47	10.44	10.49	10.26	10.53	26,331,560	10.389	-0.85%
2011-11-17	0	35.20	35.10	35.25	34.20	35.35	8,826,248	308,172,955	34.916	10.56	10.53	10.58	10.26	10.61	29,415,271	10.477	-0.85%
2011-11-16	0	35.50	35.40	35.45	34.75	37.05	22,712,204	804,538,846	35.423	10.65	10.62	10.64	10.43	11.12	75,693,049	10.629	-3.66%
2011-11-15	0	36.85	36.80	36.90	36.45	37.15	7,322,898	270,155,928	36.892	11.06	11.04	11.07	10.94	11.15	24,405,050	11.070	0.14%
2011-11-14	0	36.80	36.75	36.80	36.25	37.15	15,232,994	561,193,272	36.841	11.04	11.03	11.04	10.88	11.15	50,767,057	11.054	4.69%
2011-11-11	0	35.15	35.15	35.20	34.80	35.80	9,405,379	332,611,146	35.364	10.55	10.55	10.56	10.44	10.74	31,345,343	10.611	1.01%
2011-11-10	0	34.80	34.80	34.90	34.70	36.00	14,847,535	523,508,103	35.259	10.44	10.44	10.47	10.41	10.80	49,482,437	10.580	-5.31%
2011-11-09	0	36.75	36.70	36.75	36.65	37.55	10,296,763	382,526,460	37.150	11.03	11.01	11.03	11.00	11.27	34,316,061	11.147	2.08%
2011-11-08	0	36.00	36.00	36.15	35.95	37.20	9,927,318	363,313,329	36.597	10.80	10.80	10.85	10.79	11.16	33,084,811	10.981	-0.83%
2011-11-07	0	36.30	36.20	36.40	36.10	37.20	7,450,020	272,079,104	36.521	10.89	10.86	10.92	10.83	11.16	24,828,710	10.958	-0.82%
2011-11-04	0	36.60	36.65	36.70	35.85	37.25	20,304,484	741,477,825	36.518	10.98	11.00	11.01	10.76	11.18	67,668,832	10.957	5.02%
2011-11-03	0	34.85	34.80	34.90	34.75	35.75	15,684,975	550,316,763	35.086	10.46	10.44	10.47	10.43	10.73	52,273,376	10.528	-3.33%
2011-11-02	0	36.05	36.00	36.05	34.40	36.10	11,030,716	391,819,386	35.521	10.82	10.80	10.82	10.32	10.83	36,762,109	10.658	2.56%
2011-11-01	0	35.15	35.10	35.15	34.30	36.30	15,396,198	544,540,088	35.368	10.55	10.53	10.55	10.29	10.89	51,310,968	10.613	-2.90%
2011-10-31	0	36.20	36.20	36.25	36.15	37.80	15,306,949	562,134,237	36.724	10.86	10.86	10.88	10.85	11.34	51,013,528	11.019	-1.36%
2011-10-28	0	36.70	36.60	36.65	36.55	38.00	30,944,752	1,153,865,452	37.288	11.01	10.98	11.00	10.97	11.40	103,129,693	11.188	2.09%
2011-10-27	0	35.95	35.95	36.00	35.50	36.25	19,010,837	682,182,263	35.884	10.79	10.79	10.80	10.65	10.88	63,357,489	10.767	1.99%
2011-10-26	0	35.25	35.20	35.40	33.85	35.50	14,272,765	497,075,366	34.827	10.58	10.56	10.62	10.16	10.65	47,566,899	10.450	3.37%
2011-10-25	0	34.10	34.00	34.05	33.75	34.55	13,833,355	473,296,102	34.214	10.23	10.20	10.22	10.13	10.37	46,102,475	10.266	0.15%
2011-10-24	0	34.05	34.00	34.05	33.30	34.80	18,392,457	623,093,006	33.878	10.22	10.20	10.22	9.992	10.44	61,296,612	10.165	4.61%
2011-10-21	0	32.55	32.55	32.65	32.25	32.70	12,524,758	406,713,561	32.473	9.767	9.767	9.797	9.677	9.812	41,741,309	9.7437	-1.21%
2011-10-20	0	32.95	32.90	32.95	32.20	33.70	20,345,587	667,527,067	32.809	9.887	9.872	9.887	9.662	10.11	67,805,816	9.8447	-3.37%
2011-10-19	0	34.10	34.05	34.10	33.70	34.60	16,688,932	568,160,701	34.044	10.23	10.22	10.23	10.11	10.38	55,619,268	10.215	2.40%
2011-10-18	0	33.30	33.20	33.25	32.85	33.75	17,389,152	577,925,156	33.235	9.992	9.962	9.977	9.857	10.13	57,952,893	9.9723	-3.20%
2011-10-17	0	34.40	34.30	34.35	33.20	34.65	18,448,427	628,886,060	34.089	10.32	10.29	10.31	9.962	10.40	61,483,143	10.229	5.68%
2011-10-14	0	32.55	32.50	32.55	31.95	33.00	11,205,580	364,721,505	32.548	9.767	9.752	9.767	9.587	9.902	37,344,879	9.7663	-1.66%
2011-10-13	0	33.10	33.00	33.05	31.30	33.30	22,006,087	712,195,518	32.364	9.932	9.902	9.917	9.392	9.992	73,339,770	9.7109	5.41%
2011-10-12	0	31.40	31.25	31.30	29.50	31.50	15,752,546	485,092,262	30.795	9.422	9.377	9.392	8.852	9.452	52,498,570	9.2401	1.29%
2011-10-11	0	31.00	30.95	31.00	30.15	32.80	29,939,905	946,523,019	31.614	9.302	9.287	9.302	9.047	9.842	99,780,836	9.4860	0.00%
2011-10-10	0	31.00	30.90	31.15	30.50	31.40	17,747,249	549,468,572	30.961	9.302	9.272	9.347	9.152	9.422	59,146,325	9.2900	0.65%
2011-10-07	0	30.80	30.80	30.90	29.85	31.35	31,122,603	956,847,196	30.744	9.242	9.242	9.272	8.957	9.407	103,722,418	9.2251	6.39%
2011-10-06	0	28.95	28.85	28.95	28.25	29.15	32,956,368	944,830,447	28.669	8.687	8.657	8.687	8.477	8.747	109,833,814	8.6024	5.27%
2011-10-04	0	27.50	27.45	27.50	27.10	29.30	29,799,398	843,014,311	28.290	8.252	8.237	8.252	8.132	8.792	99,312,568	8.4885	-4.68%
2011-10-03	0	28.85	28.85	29.00	28.35	30.80	37,276,176	1,093,724,717	29.341	8.657	8.657	8.702	8.507	9.242	124,230,455	8.8040	-7.09%
2011-09-30	0	31.05	31.00	31.05	30.80	33.05	34,621,177	1,090,945,535	31.511	9.317	9.302	9.317	9.242	9.917	115,382,129	9.4551	-6.05%
2011-09-28	0	33.05	33.05	33.10	31.65	33.10	23,141,995	749,850,931	32.402	9.917	9.917	9.932	9.497	9.932	77,125,415	9.7225	1.85%
2011-09-27	0	32.45	32.55	32.60	31.45	32.65	29,639,743	947,164,236	31.956	9.737	9.767	9.782	9.437	9.797	98,780,485	9.5886	2.85%
2011-09-26	0	31.55	31.45	31.50	30.70	32.90	26,985,198	859,092,886	31.836	9.467	9.437	9.452	9.212	9.872	89,933,673	9.5525	-0.63%
2011-09-23	0	31.75	31.75	32.00	30.65	32.85	31,677,750	1,001,275,626	31.608	9.527	9.527	9.602	9.197	9.857	105,572,559	9.4842	-0.47%
2011-09-22	0	31.90	31.85	31.90	31.45	33.75	26,938,010	874,950,594	32.480	9.572	9.557	9.572	9.437	10.13	89,776,409	9.7459	-7.94%
2011-09-21	0	34.65	34.50	34.65	33.85	35.00	16,948,084	585,855,231	34.568	10.40	10.35	10.40	10.16	10.50	56,482,944	10.372	1.32%
2011-09-20	0	34.20	34.20	34.25	33.70	34.55	16,127,506	550,005,992	34.104	10.26	10.26	10.28	10.11	10.37	53,748,201	10.233	1.33%
2011-09-19	0	33.75	33.60	33.70	32.80	34.15	14,910,933	499,233,777	33.481	10.13	10.08	10.11	9.842	10.25	49,693,724	10.046	-1.32%
2011-09-16	0	34.20	34.10	34.20	33.95	35.00	16,266,192	561,448,841	34.516	10.26	10.23	10.26	10.19	10.50	54,210,400	10.357	0.88%
2011-09-15	0	33.90	33.90	34.05	33.15	34.50	10,853,206	367,344,359	33.847	10.17	10.17	10.22	9.947	10.35	36,170,521	10.156	0.74%
2011-09-14	0	33.65	33.60	33.65	32.70	34.95	26,834,520	909,569,514	33.896	10.10	10.08	10.10	9.812	10.49	89,431,508	10.171	-0.15%
2011-09-12	0	33.70	33.60	33.65	33.45	34.15	9,760,627	329,306,857	33.738	10.11	10.08	10.10	10.04	10.25	32,529,279	10.123	-3.99%
2011-09-09	0	35.10	35.05	35.10	34.85	36.10	11,554,902	407,468,964	35.264	10.53	10.52	10.53	10.46	10.83	38,509,066	10.581	-1.40%
2011-09-08	0	35.60	35.40	35.60	35.15	36.25	12,158,938	433,127,844	35.622	10.68	10.62	10.68	10.55	10.88	40,522,139	10.689	-0.42%
2011-09-07	0	35.75	35.65	35.75	34.85	35.90	15,021,460	533,540,785	35.519	10.73	10.70	10.73	10.46	10.77	50,062,077	10.658	2.73%
2011-09-06	0	34.80	34.70	34.80	33.55	34.95	17,758,582	605,921,509	34.120	10.44	10.41	10.44	10.07	10.49	59,184,094	10.238	1.02%
2011-09-05	0	34.45	34.35	34.45	33.90	34.70	18,184,049	626,054,733	34.429	10.34	10.31	10.34	10.17	10.41	60,602,050	10.331	-0.86%
2011-09-02	0	34.75	34.70	34.75	34.60	36.50	17,150,162	602,736,988	35.145	10.43	10.41	10.43	10.38	10.95	57,156,411	10.545	-4.40%
2011-09-01	0	36.35	36.30	36.35	36.15	37.60	24,583,056	902,035,023	36.693	10.91	10.89	10.91	10.85	11.28	81,928,045	11.010	0.69%
2011-08-31	0	36.10	36.00	36.10	35.50	36.20	15,443,089	553,712,969	35.855	10.83	10.80	10.83	10.65	10.86	51,467,242	10.759	0.70%
2011-08-30	0	35.85	35.85	35.90	35.45	36.00	23,063,891	824,603,943	35.753	10.76	10.76	10.77	10.64	10.80	76,865,118	10.728	2.14%
2011-08-29	0	35.10	35.05	35.10	34.35	35.45	21,051,434	737,674,914	35.042	10.53	10.52	10.53	10.31	10.64	70,158,195	10.514	3.69%
2011-08-26	0	33.85	33.95	34.00	32.45	34.00	20,287,570	675,171,504	33.280	10.16	10.19	10.20	9.737	10.20	67,612,462	9.9859	1.50%
2011-08-25	0	33.35	33.35	33.50	32.70	33.80	14,926,943	498,373,971	33.388	10.01	10.01	10.05	9.812	10.14	49,747,080	10.018	4.06%
2011-08-24	0	32.05	32.00	32.05	31.85	32.90	10,135,925	327,199,323	32.281	9.617	9.602	9.617	9.557	9.872	33,780,036	9.6862	-1.99%
2011-08-23	0	32.70	32.70	32.75	31.20	32.90	19,370,978	624,200,717	32.224	9.812	9.812	9.827	9.362	9.872	64,557,733	9.6689	4.47%
2011-08-22	0	31.30	31.20	31.40	30.20	32.70	32,407,821	1,016,981,411	31.381	9.392	9.362	9.422	9.062	9.812	108,005,669	9.4160	0.16%
2011-08-19	0	31.25	31.20	31.25	31.10	32.75	30,266,752	965,620,034	31.904	9.377	9.362	9.377	9.332	9.827	100,870,120	9.5729	-6.30%
2011-08-18	0	33.35	33.35	33.45	33.20	34.95	23,333,724	792,895,232	33.981	10.01	10.01	10.04	9.962	10.49	77,764,391	10.196	-5.39%
2011-08-17	0	35.25	35.20	35.25	35.00	35.90	15,725,838	556,010,656	35.357	10.58	10.56	10.58	10.50	10.77	52,409,561	10.609	-0.14%
2011-08-16	0	35.30	35.25	35.35	34.65	35.80	16,397,217	578,398,335	35.274	10.59	10.58	10.61	10.40	10.74	54,647,068	10.584	1.00%
2011-08-15	0	34.95	34.95	35.10	33.80	35.10	12,711,882	439,122,981	34.544	10.49	10.49	10.53	10.14	10.53	42,364,938	10.365	4.80%
2011-08-12	0	33.35	33.40	33.60	33.35	34.50	18,161,056	616,626,374	33.953	10.01	10.02	10.08	10.01	10.35	60,525,421	10.188	0.00%
2011-08-11	0	33.35	33.25	33.50	32.50	33.80	17,745,088	589,365,728	33.213	10.01	9.977	10.05	9.752	10.14	59,139,123	9.9658	-1.33%
2011-08-10	0	33.80	33.90	33.95	33.05	34.45	31,791,058	1,077,141,010	33.882	10.14	10.17	10.19	9.917	10.34	105,950,181	10.166	1.81%
2011-08-09	0	33.20	33.05	33.20	31.70	35.10	36,460,810	1,212,606,767	33.258	9.962	9.917	9.962	9.512	10.53	121,513,081	9.9792	-5.28%
2011-08-08	0	35.05	34.90	34.95	33.70	35.40	31,257,738	1,080,775,416	34.576	10.52	10.47	10.49	10.11	10.62	104,172,783	10.375	-1.41%
2011-08-05	0	35.55	35.50	35.55	34.70	35.80	39,525,665	1,387,507,839	35.104	10.67	10.65	10.67	10.41	10.74	131,727,335	10.533	-4.82%
2011-08-04	0	37.35	37.35	37.40	37.00	38.50	13,364,111	502,541,745	37.604	11.21	11.21	11.22	11.10	11.55	44,538,624	11.283	-1.06%
2011-08-03	0	37.75	37.75	37.85	37.30	38.30	15,044,164	567,688,182	37.735	11.33	11.33	11.36	11.19	11.49	50,137,743	11.323	-2.45%
2011-08-02	0	38.70	38.65	38.70	38.15	39.60	17,851,597	695,860,373	38.980	11.61	11.60	11.61	11.45	11.88	59,494,086	11.696	-3.13%
2011-08-01	0	39.95	39.90	39.95	39.05	40.15	13,610,923	541,860,362	39.811	11.99	11.97	11.99	11.72	12.05	45,361,175	11.945	2.04%
2011-07-29	0	39.15	39.15	39.20	39.05	40.00	11,556,581	454,499,471	39.328	11.75	11.75	11.76	11.72	12.00	38,514,662	11.801	-2.25%
2011-07-28	0	40.05	40.15	40.20	39.00	40.20	13,145,415	519,878,496	39.548	12.02	12.05	12.06	11.70	12.06	43,809,775	11.867	-0.25%
2011-07-27	0	40.15	40.15	40.20	39.10	40.20	9,640,485	384,923,705	39.928	12.05	12.05	12.06	11.73	12.06	32,128,881	11.981	0.63%
2011-07-26	0	39.90	39.75	40.00	39.25	40.00	9,429,807	374,763,412	39.742	11.97	11.93	12.00	11.78	12.00	31,426,754	11.925	0.63%
2011-07-25	0	39.65	39.55	39.65	38.90	40.00	13,555,984	533,169,436	39.331	11.90	11.87	11.90	11.67	12.00	45,178,080	11.802	-0.87%
2011-07-22	0	40.00	39.95	40.00	39.25	40.00	20,201,026	802,210,039	39.711	12.00	11.99	12.00	11.78	12.00	67,324,037	11.916	3.09%
2011-07-21	0	38.80	38.70	38.85	38.25	38.90	12,764,544	493,126,017	38.632	11.64	11.61	11.66	11.48	11.67	42,540,445	11.592	0.52%
2011-07-20	0	38.60	38.55	38.70	37.85	38.70	10,829,968	415,445,161	38.361	11.58	11.57	11.61	11.36	11.61	36,093,076	11.510	1.05%
2011-07-19	0	38.20	38.10	38.30	37.50	38.50	9,454,533	358,824,570	37.953	11.46	11.43	11.49	11.25	11.55	31,509,158	11.388	0.53%
2011-07-18	0	38.00	37.85	38.05	37.65	38.45	9,220,542	351,975,858	38.173	11.40	11.36	11.42	11.30	11.54	30,729,336	11.454	0.40%
2011-07-15	0	37.85	37.80	37.90	37.60	38.30	6,305,179	238,858,574	37.883	11.36	11.34	11.37	11.28	11.49	21,013,294	11.367	-0.79%
2011-07-14	0	38.15	38.00	38.05	37.10	38.30	9,950,784	374,707,586	37.656	11.45	11.40	11.42	11.13	11.49	33,163,016	11.299	1.06%
2011-07-13	0	37.75	37.55	37.65	36.85	37.85	14,814,280	555,577,032	37.503	11.33	11.27	11.30	11.06	11.36	49,371,608	11.253	3.14%
2011-07-12	0	36.60	36.50	36.65	36.50	37.25	16,893,167	623,681,272	36.919	10.98	10.95	11.00	10.95	11.18	56,299,922	11.078	-3.43%
2011-07-11	0	37.90	37.85	37.90	37.75	38.50	9,699,543	369,407,125	38.085	11.37	11.36	11.37	11.33	11.55	32,325,704	11.428	-2.70%
2011-07-08	0	38.95	38.90	39.10	38.85	39.35	11,090,550	433,085,630	39.050	11.69	11.67	11.73	11.66	11.81	36,961,518	11.717	1.30%
2011-07-07	0	38.45	38.35	38.45	37.80	38.75	13,613,080	521,442,850	38.305	11.54	11.51	11.54	11.34	11.63	45,368,364	11.494	0.65%
2011-07-06	0	38.20	38.20	38.25	37.75	39.10	14,675,436	566,434,778	38.597	11.46	11.46	11.48	11.33	11.73	48,908,882	11.581	-1.93%
2011-07-05	0	38.95	38.90	38.95	38.00	39.45	17,933,690	696,592,859	38.843	11.69	11.67	11.69	11.40	11.84	59,767,677	11.655	1.70%
2011-07-04	0	38.30	38.35	38.40	37.85	38.65	23,939,032	915,286,984	38.234	11.49	11.51	11.52	11.36	11.60	79,781,704	11.472	3.23%
2011-06-30	0	37.10	37.10	37.20	36.55	37.30	12,654,451	468,419,095	37.016	11.13	11.13	11.16	10.97	11.19	42,173,537	11.107	2.34%
2011-06-29	0	36.25	36.20	36.30	35.95	36.95	10,550,003	385,766,259	36.566	10.88	10.86	10.89	10.79	11.09	35,160,035	10.972	0.00%
2011-06-28	0	36.25	36.25	36.30	35.65	36.55	13,812,229	500,371,358	36.227	10.88	10.88	10.89	10.70	10.97	46,032,068	10.870	-0.28%
2011-06-27	0	36.35	36.30	36.35	35.50	36.80	11,878,233	429,189,343	36.132	10.91	10.89	10.91	10.65	11.04	39,586,633	10.842	0.97%
2011-06-24	0	36.00	35.85	36.05	35.40	36.15	17,852,245	639,298,781	35.811	10.80	10.76	10.82	10.62	10.85	59,496,245	10.745	1.41%
2011-06-23	0	35.50	35.55	35.60	35.40	36.20	10,266,608	366,874,348	35.735	10.65	10.67	10.68	10.62	10.86	34,215,564	10.722	-0.70%
2011-06-22	0	35.75	35.65	35.80	35.55	36.20	10,588,142	379,958,087	35.885	10.73	10.70	10.74	10.67	10.86	35,287,141	10.768	0.42%
2011-06-21	0	35.60	35.60	35.70	34.85	35.75	17,963,563	634,739,173	35.335	10.68	10.68	10.71	10.46	10.73	59,867,235	10.602	3.49%
2011-06-20	0	34.40	34.30	34.40	34.00	35.00	12,262,800	423,038,548	34.498	10.32	10.29	10.32	10.20	10.50	40,868,281	10.351	0.58%
2011-06-17	0	34.20	34.25	34.35	34.00	35.70	27,327,986	948,033,595	34.691	10.26	10.28	10.31	10.20	10.71	91,076,084	10.409	-4.47%
2011-06-16	0	35.80	35.80	35.85	35.20	36.10	15,482,260	552,607,848	35.693	10.74	10.74	10.76	10.56	10.83	51,597,787	10.710	-1.24%
2011-06-15	0	36.25	36.10	36.30	35.85	36.90	10,586,110	385,546,224	36.420	10.88	10.83	10.89	10.76	11.07	35,280,369	10.928	-0.14%
2011-06-14	0	36.30	36.25	36.30	35.45	37.20	21,239,358	776,231,590	36.547	10.89	10.88	10.89	10.64	11.16	70,784,490	10.966	0.97%
2011-06-13	0	35.95	35.75	36.00	34.75	36.05	15,708,405	557,250,575	35.475	10.79	10.73	10.80	10.43	10.82	52,351,462	10.644	1.27%
2011-06-10	0	35.50	35.45	35.50	35.30	36.20	17,113,794	610,535,420	35.675	10.65	10.64	10.65	10.59	10.86	57,035,207	10.705	-0.28%
2011-06-09	0	35.60	35.55	35.60	35.00	36.05	24,870,950	882,551,040	35.485	10.68	10.67	10.68	10.50	10.82	82,887,510	10.648	0.71%
2011-06-08	0	35.35	35.20	35.40	34.95	35.95	19,709,135	697,310,207	35.380	10.61	10.56	10.62	10.49	10.79	65,684,710	10.616	0.28%
2011-06-07	0	35.25	35.25	35.30	33.75	35.65	52,465,185	1,830,589,233	34.892	10.58	10.58	10.59	10.13	10.70	174,850,923	10.469	-1.54%
2011-06-03	0	35.80	35.75	35.80	35.75	38.10	35,080,455	1,277,863,469	36.427	10.74	10.73	10.74	10.73	11.43	116,912,767	10.930	-6.41%
2011-06-02	0	38.25	38.10	38.25	37.75	38.40	19,138,103	730,203,029	38.154	11.48	11.43	11.48	11.33	11.52	63,781,629	11.448	-0.91%
2011-06-01	0	38.60	38.50	38.60	38.35	38.75	17,303,429	667,133,046	38.555	11.58	11.55	11.58	11.51	11.63	57,667,204	11.569	-0.13%
2011-05-31	0	38.65	38.55	38.75	37.60	38.80	25,802,729	984,242,931	38.145	11.60	11.57	11.63	11.28	11.64	85,992,854	11.446	3.20%
2011-05-30	0	37.45	37.45	37.50	37.10	37.50	9,962,592	372,603,041	37.400	11.24	11.24	11.25	11.13	11.25	33,202,369	11.222	0.67%
2011-05-27	0	37.20	37.20	37.30	36.40	37.50	18,814,880	698,472,843	37.123	11.16	11.16	11.19	10.92	11.25	62,704,423	11.139	1.78%
2011-05-26	0	36.55	36.45	36.60	36.35	36.80	11,258,497	411,231,251	36.526	10.97	10.94	10.98	10.91	11.04	37,521,236	10.960	1.11%
2011-05-25	0	36.15	36.15	36.25	35.50	36.40	16,154,316	582,265,290	36.044	10.85	10.85	10.88	10.65	10.92	53,837,551	10.815	0.84%
2011-05-24	0	35.85	35.80	35.95	35.20	36.10	12,352,143	440,229,309	35.640	10.76	10.74	10.79	10.56	10.83	41,166,034	10.694	1.99%
2011-05-23	0	35.15	35.05	35.15	35.00	36.35	17,177,308	611,748,318	35.614	10.55	10.52	10.55	10.50	10.91	57,246,880	10.686	-3.96%
2011-05-20	0	36.60	36.55	36.60	36.30	36.60	16,483,628	601,135,064	36.469	10.98	10.97	10.98	10.89	10.98	54,935,050	10.943	1.53%
2011-05-19	0	36.05	36.00	36.05	35.70	36.30	18,908,269	681,164,868	36.025	10.82	10.80	10.82	10.71	10.89	63,015,661	10.809	1.41%
2011-05-18	0	35.55	35.45	35.60	35.20	35.95	19,196,624	684,354,277	35.650	10.67	10.64	10.68	10.56	10.79	63,976,662	10.697	1.72%
2011-05-17	0	34.95	35.00	35.05	33.60	35.10	20,866,488	721,883,548	34.595	10.49	10.50	10.52	10.08	10.53	69,541,824	10.381	2.79%
2011-05-16	0	34.00	33.95	34.20	33.95	34.65	12,929,663	442,974,068	34.260	10.20	10.19	10.26	10.19	10.40	43,090,737	10.280	-2.44%
2011-05-13	0	34.85	34.85	34.90	34.25	35.10	16,462,306	571,802,336	34.734	10.46	10.46	10.47	10.28	10.53	54,863,990	10.422	1.90%
2011-05-12	0	34.20	34.05	34.10	33.85	34.75	16,938,347	580,206,543	34.254	10.26	10.22	10.23	10.16	10.43	56,450,494	10.278	-2.29%
2011-05-11	0	35.00	35.00	35.10	34.80	35.65	21,700,894	763,144,220	35.166	10.50	10.50	10.53	10.44	10.70	72,322,653	10.552	0.14%
2011-05-09	0	34.95	34.90	34.95	34.40	35.35	11,809,869	413,374,556	35.002	10.49	10.47	10.49	10.32	10.61	39,358,796	10.503	1.16%
2011-05-06	0	34.55	34.50	34.60	34.15	34.60	18,227,742	628,032,671	34.455	10.37	10.35	10.38	10.25	10.38	60,747,666	10.338	-1.43%
2011-05-05	0	35.05	35.00	35.20	34.70	35.50	19,256,025	674,133,191	35.009	10.52	10.50	10.56	10.41	10.65	64,174,628	10.505	-0.28%
2011-05-04	0	35.15	35.15	35.20	34.75	35.90	26,376,535	928,412,728	35.198	10.55	10.55	10.56	10.43	10.77	87,905,179	10.562	-2.23%
2011-05-03	0	35.95	35.85	35.95	35.75	36.30	21,519,958	773,683,506	35.952	10.79	10.76	10.79	10.73	10.89	71,719,646	10.788	-0.83%
2011-04-29	0	36.25	36.25	36.30	35.85	36.60	17,553,523	636,150,874	36.241	10.88	10.88	10.89	10.76	10.98	58,500,693	10.874	0.00%
2011-04-28	0	36.25	36.10	36.15	35.85	37.40	27,043,437	987,153,521	36.503	10.88	10.83	10.85	10.76	11.22	90,127,766	10.953	-1.09%
2011-04-27	0	36.65	36.60	36.70	36.30	38.00	21,834,654	813,890,591	37.275	11.00	10.98	11.01	10.89	11.40	72,768,435	11.185	-1.21%
2011-04-26	0	37.10	37.10	37.20	36.25	37.25	15,882,444	583,946,161	36.767	11.13	11.13	11.16	10.88	11.18	52,931,482	11.032	0.68%
2011-04-21	0	36.85	36.70	36.95	36.00	37.25	25,461,845	933,565,413	36.665	11.06	11.01	11.09	10.80	11.18	84,856,788	11.002	3.80%
2011-04-20	0	36.40	36.25	36.40	35.75	36.45	16,529,570	598,796,648	36.226	10.65	10.61	10.65	10.46	10.67	56,481,084	10.602	2.54%
2011-04-19	0	35.50	35.55	35.60	35.20	35.65	19,255,277	681,804,030	35.409	10.39	10.40	10.42	10.30	10.43	65,794,750	10.363	-0.56%
2011-04-18	0	35.70	35.65	35.70	35.60	37.10	18,129,358	655,567,464	36.161	10.45	10.43	10.45	10.42	10.86	61,947,515	10.583	-2.46%
2011-04-15	0	36.60	36.55	36.60	36.15	36.90	19,292,534	705,735,393	36.581	10.71	10.70	10.71	10.58	10.80	65,922,056	10.706	0.55%
2011-04-14	0	36.40	36.35	36.40	36.30	37.10	25,314,898	925,805,614	36.572	10.65	10.64	10.65	10.62	10.86	86,500,307	10.703	-2.28%
2011-04-13	0	37.25	37.25	37.30	36.30	37.50	22,965,744	850,169,588	37.019	10.90	10.90	10.92	10.62	10.97	78,473,313	10.834	1.78%
2011-04-12	0	36.60	36.50	36.60	36.10	37.00	23,907,410	873,846,012	36.551	10.71	10.68	10.71	10.56	10.83	81,690,960	10.697	-0.81%
2011-04-11	0	36.90	36.80	36.85	36.20	37.95	36,340,068	1,351,491,222	37.190	10.80	10.77	10.78	10.59	11.11	124,173,009	10.884	0.68%
2011-04-08	0	36.65	36.55	36.60	36.20	37.10	23,923,998	879,312,811	36.754	10.73	10.70	10.71	10.59	10.86	81,747,640	10.756	0.55%
2011-04-07	0	36.45	36.35	36.40	36.15	37.40	26,562,494	974,309,168	36.680	10.67	10.64	10.65	10.58	10.95	90,763,308	10.735	-1.22%
2011-04-06	0	36.90	36.85	36.90	36.45	37.40	34,485,813	1,274,672,485	36.962	10.80	10.78	10.80	10.67	10.95	117,837,070	10.817	-0.14%
2011-04-04	0	36.95	36.90	37.00	36.05	37.20	26,546,655	976,646,161	36.790	10.81	10.80	10.83	10.55	10.89	90,709,187	10.767	0.14%
2011-04-01	0	36.90	36.80	36.85	36.15	37.10	24,817,681	910,292,135	36.679	10.80	10.77	10.78	10.58	10.86	84,801,330	10.734	0.68%
2011-03-31	0	36.65	36.55	36.60	36.30	36.90	23,184,411	850,371,996	36.679	10.73	10.70	10.71	10.62	10.80	79,220,492	10.734	1.38%
2011-03-30	0	36.15	36.10	36.15	35.90	36.60	21,367,262	776,529,485	36.342	10.58	10.56	10.58	10.51	10.71	73,011,344	10.636	1.40%
2011-03-29	0	35.65	35.55	35.75	35.25	36.20	30,006,444	1,074,924,969	35.823	10.43	10.40	10.46	10.32	10.59	102,531,190	10.484	2.00%
2011-03-28	0	34.95	34.80	35.00	34.35	35.35	17,754,831	621,165,474	34.986	10.23	10.18	10.24	10.05	10.35	60,667,767	10.239	0.43%
2011-03-25	0	34.80	34.70	34.85	34.30	35.20	14,421,066	502,427,031	34.840	10.18	10.16	10.20	10.04	10.30	49,276,384	10.196	0.43%
2011-03-24	0	34.65	34.75	34.80	34.55	35.10	19,126,083	666,837,116	34.865	10.14	10.17	10.18	10.11	10.27	65,353,297	10.204	0.29%
2011-03-23	0	34.55	34.55	34.60	33.90	34.85	13,263,004	456,246,610	34.400	10.11	10.11	10.13	9.921	10.20	45,319,318	10.067	-1.14%
2011-03-22	0	34.95	34.90	34.95	34.65	35.10	16,140,877	562,994,460	34.880	10.23	10.21	10.23	10.14	10.27	55,152,931	10.208	0.00%
2011-03-21	0	34.95	34.95	35.00	34.25	35.10	20,709,854	721,315,213	34.830	10.23	10.23	10.24	10.02	10.27	70,764,999	10.193	3.10%
2011-03-18	0	33.90	33.90	33.95	33.80	34.70	17,263,032	589,936,073	34.173	9.921	9.921	9.936	9.892	10.16	58,987,303	10.001	-0.44%
2011-03-17	0	34.05	34.10	34.15	33.25	34.75	30,211,181	1,032,410,993	34.173	9.965	9.980	9.994	9.731	10.17	103,230,771	10.001	0.15%
2011-03-16	0	34.00	33.95	34.00	33.10	34.30	23,981,769	807,731,987	33.681	9.950	9.936	9.950	9.687	10.04	81,945,042	9.8570	1.04%
2011-03-15	0	33.65	33.60	33.65	32.45	34.20	34,389,675	1,145,818,675	33.319	9.848	9.833	9.848	9.497	10.01	117,508,570	9.7509	-2.04%
2011-03-14	0	34.35	34.20	34.25	33.50	34.90	29,989,597	1,029,609,436	34.332	10.05	10.01	10.02	9.804	10.21	102,473,625	10.048	2.69%
2011-03-11	0	33.45	33.30	33.45	32.85	34.00	22,420,951	751,178,434	33.503	9.789	9.745	9.789	9.614	9.950	76,611,770	9.8050	-2.19%
2011-03-10	0	34.20	34.15	34.25	33.85	34.30	14,890,320	506,925,417	34.044	10.01	9.994	10.02	9.906	10.04	50,879,812	9.9632	-0.73%
2011-03-09	0	34.45	34.40	34.45	34.10	34.80	15,734,858	542,115,982	34.453	10.08	10.07	10.08	9.980	10.18	53,765,575	10.083	0.58%
2011-03-08	0	34.25	34.20	34.25	34.05	34.75	26,222,222	900,648,668	34.347	10.02	10.01	10.02	9.965	10.17	89,600,608	10.052	0.74%
2011-03-07	0	34.00	34.00	34.05	32.50	34.40	50,304,580	1,702,658,054	33.847	9.950	9.950	9.965	9.511	10.07	171,889,360	9.9055	3.19%
2011-03-04	0	32.95	32.85	33.00	32.70	33.20	19,381,394	639,659,150	33.004	9.643	9.614	9.658	9.570	9.716	66,225,688	9.6588	1.54%
2011-03-03	0	32.45	32.40	32.45	32.05	32.75	13,639,792	442,773,189	32.462	9.497	9.482	9.497	9.380	9.585	46,606,792	9.5002	1.72%
2011-03-02	0	31.90	31.85	31.90	31.75	32.50	17,162,797	548,099,007	31.935	9.336	9.321	9.336	9.292	9.511	58,644,803	9.3461	-2.30%
2011-03-01	0	32.65	32.60	32.65	32.30	33.00	20,271,292	661,794,495	32.647	9.555	9.541	9.555	9.453	9.658	69,266,445	9.5543	1.08%
2011-02-28	0	32.30	32.25	32.30	31.80	32.50	14,592,518	471,565,353	32.316	9.453	9.438	9.453	9.306	9.511	49,862,231	9.4574	0.94%
2011-02-25	0	32.00	31.90	31.95	31.50	32.05	15,740,664	502,410,664	31.918	9.365	9.336	9.350	9.219	9.380	53,785,414	9.3410	0.79%
2011-02-24	0	31.75	31.50	31.75	31.45	32.45	22,001,290	702,572,260	31.933	9.292	9.219	9.292	9.204	9.497	75,177,800	9.3455	-1.40%
2011-02-23	0	32.20	32.15	32.20	31.85	32.40	20,136,080	646,570,621	32.110	9.424	9.409	9.424	9.321	9.482	68,804,429	9.3972	1.10%
2011-02-22	0	31.85	31.80	31.85	31.45	32.05	20,796,424	659,656,949	31.720	9.321	9.306	9.321	9.204	9.380	71,060,806	9.2830	-2.30%
2011-02-21	0	32.60	32.45	32.50	32.00	32.90	20,635,597	671,946,187	32.562	9.541	9.497	9.511	9.365	9.628	70,511,265	9.5296	0.31%
2011-02-18	0	32.50	32.50	32.55	31.90	32.70	30,968,622	1,002,691,224	32.378	9.511	9.511	9.526	9.336	9.570	105,818,926	9.4755	2.20%
2011-02-17	0	31.80	31.70	31.85	30.85	32.10	25,737,976	815,645,046	31.690	9.306	9.277	9.321	9.028	9.394	87,945,953	9.2744	2.25%
2011-02-16	0	31.10	31.05	31.10	30.65	31.35	14,506,530	450,870,368	31.081	9.102	9.087	9.102	8.970	9.175	49,568,412	9.0959	1.14%
2011-02-15	0	30.75	30.70	30.75	30.55	31.60	19,499,415	605,048,563	31.029	8.999	8.985	8.999	8.941	9.248	66,628,962	9.0809	0.00%
2011-02-14	0	30.75	30.70	30.75	29.35	31.00	18,498,485	565,668,966	30.579	8.999	8.985	8.999	8.589	9.072	63,208,812	8.9492	3.89%
2011-02-11	0	29.60	29.65	29.70	29.00	30.00	17,430,868	514,943,709	29.542	8.663	8.677	8.692	8.487	8.780	59,560,794	8.6457	0.17%
2011-02-10	0	29.55	29.55	29.65	29.45	30.35	29,133,588	869,189,172	29.835	8.648	8.648	8.677	8.619	8.882	99,548,665	8.7313	-3.43%
2011-02-09	0	30.60	30.50	30.60	30.15	31.20	29,151,563	892,904,948	30.630	8.955	8.926	8.955	8.824	9.131	99,610,085	8.9640	-1.77%
2011-02-08	0	31.15	31.10	31.20	31.00	31.40	17,182,922	535,336,162	31.155	9.116	9.102	9.131	9.072	9.189	58,713,570	9.1178	-0.80%
2011-02-07	0	31.40	31.35	31.40	31.20	32.05	29,616,236	941,827,172	31.801	9.189	9.175	9.189	9.131	9.380	101,197,860	9.3068	-1.10%
2011-02-02	0	31.75	31.75	31.80	31.50	31.95	9,377,724	297,959,306	31.773	9.292	9.292	9.306	9.219	9.350	32,043,424	9.2986	1.11%
2011-02-01	0	31.40	31.40	31.50	31.25	31.65	10,148,934	318,904,828	31.422	9.189	9.189	9.219	9.146	9.263	34,678,627	9.1960	-0.79%
2011-01-31	0	31.65	31.60	31.65	30.95	31.85	28,238,400	888,189,992	31.453	9.263	9.248	9.263	9.058	9.321	96,489,833	9.2050	-0.78%
2011-01-28	0	31.90	31.80	31.90	31.60	32.50	16,589,826	528,655,041	31.866	9.336	9.306	9.336	9.248	9.511	56,686,977	9.3259	-0.93%
2011-01-27	0	32.20	32.25	32.30	31.70	33.10	15,142,562	492,238,048	32.507	9.424	9.438	9.453	9.277	9.687	51,741,716	9.5134	0.78%
2011-01-26	0	31.95	31.95	32.00	31.50	32.35	10,466,653	334,212,442	31.931	9.350	9.350	9.365	9.219	9.467	35,764,264	9.3449	0.63%
2011-01-25	0	31.75	31.75	31.80	31.55	32.10	9,298,547	296,171,095	31.851	9.292	9.292	9.306	9.233	9.394	31,772,878	9.3215	0.16%
2011-01-24	0	31.70	31.70	31.75	31.55	32.00	8,684,893	275,500,490	31.722	9.277	9.277	9.292	9.233	9.365	29,676,039	9.2836	-0.63%
2011-01-21	0	31.90	31.85	31.90	31.60	32.75	26,413,121	844,257,970	31.964	9.336	9.321	9.336	9.248	9.585	90,252,905	9.3544	-2.00%
2011-01-20	0	32.55	32.55	32.60	32.50	33.95	21,964,973	724,077,288	32.965	9.526	9.526	9.541	9.511	9.936	75,053,706	9.6475	-3.98%
2011-01-19	0	33.90	33.70	33.75	33.35	34.00	11,592,065	390,849,613	33.717	9.921	9.863	9.877	9.760	9.950	39,609,766	9.8675	2.57%
2011-01-18	0	33.05	33.05	33.10	33.00	33.95	13,847,400	462,562,374	33.404	9.672	9.672	9.687	9.658	9.936	47,316,183	9.7760	-1.20%
2011-01-17	0	33.45	33.40	33.45	33.25	34.40	9,841,970	330,592,979	33.590	9.789	9.775	9.789	9.731	10.07	33,629,740	9.8304	-2.48%
2011-01-14	0	34.30	34.30	34.35	33.85	34.35	9,403,262	321,065,169	34.144	10.04	10.04	10.05	9.906	10.05	32,130,687	9.9925	-0.44%
2011-01-13	0	34.45	34.40	34.45	34.30	35.15	18,959,963	658,178,536	34.714	10.08	10.07	10.08	10.04	10.29	64,785,670	10.159	0.15%
2011-01-12	0	34.40	34.40	34.55	34.25	34.70	17,230,224	594,675,797	34.514	10.07	10.07	10.11	10.02	10.16	58,875,199	10.101	0.58%
2011-01-11	0	34.20	34.15	34.25	33.50	34.25	17,647,308	600,567,886	34.032	10.01	9.994	10.02	9.804	10.02	60,300,364	9.9596	2.09%
2011-01-10	0	33.50	33.40	33.60	33.15	33.85	8,675,504	290,042,770	33.432	9.804	9.775	9.833	9.702	9.906	29,643,958	9.7842	-0.15%
2011-01-07	0	33.55	33.55	33.60	33.35	33.80	9,813,551	329,419,730	33.568	9.819	9.819	9.833	9.760	9.892	33,532,633	9.8239	-0.74%
2011-01-06	0	33.80	33.70	33.80	33.60	34.25	10,505,457	355,373,734	33.828	9.892	9.863	9.892	9.833	10.02	35,896,856	9.8999	-0.59%
2011-01-05	0	34.00	34.00	34.05	33.75	34.50	14,481,625	492,411,069	34.002	9.950	9.950	9.965	9.877	10.10	49,483,313	9.9511	-0.44%
2011-01-04	0	34.15	34.05	34.10	33.55	34.20	21,739,173	736,274,930	33.869	9.994	9.965	9.980	9.819	10.01	74,282,154	9.9119	2.86%
2011-01-03	0	33.20	33.20	33.25	32.50	33.40	11,014,405	364,894,865	33.129	9.716	9.716	9.731	9.511	9.775	37,635,918	9.6954	1.84%
2010-12-31	0	32.60	32.55	32.60	32.40	32.70	5,439,634	176,968,733	32.533	9.541	9.526	9.541	9.482	9.570	18,587,079	9.5211	0.77%
2010-12-30	0	32.35	32.30	32.35	32.15	32.80	12,625,309	410,022,613	32.476	9.467	9.453	9.467	9.409	9.599	43,140,332	9.5044	0.31%
2010-12-29	0	32.25	32.20	32.30	31.80	32.40	7,298,310	234,468,335	32.126	9.438	9.424	9.453	9.306	9.482	24,938,124	9.4020	1.10%
2010-12-28	0	31.90	31.85	31.90	31.60	32.25	11,083,553	353,175,015	31.865	9.336	9.321	9.336	9.248	9.438	37,872,194	9.3254	-2.00%
2010-12-24	0	32.55	32.55	32.60	32.40	32.85	4,432,964	144,687,269	32.639	9.526	9.526	9.541	9.482	9.614	15,147,316	9.5520	0.00%
2010-12-23	0	32.55	32.55	32.60	32.50	32.90	7,828,517	256,139,720	32.719	9.526	9.526	9.541	9.511	9.628	26,749,826	9.5754	0.00%
2010-12-22	0	32.55	32.50	32.55	32.50	33.25	24,157,873	793,572,129	32.849	9.526	9.511	9.526	9.511	9.731	82,546,785	9.6136	0.77%
2010-12-21	0	32.30	32.35	32.40	31.90	32.85	37,232,093	1,209,665,218	32.490	9.453	9.467	9.482	9.336	9.614	127,221,033	9.5084	3.69%
2010-12-20	0	31.15	31.00	31.15	30.40	31.50	11,892,632	369,109,727	31.037	9.116	9.072	9.116	8.897	9.219	40,636,795	9.0831	0.16%
2010-12-17	0	31.10	31.20	31.25	30.10	31.25	13,892,357	428,307,057	30.830	9.102	9.131	9.146	8.809	9.146	47,469,800	9.0227	0.81%
2010-12-16	0	30.85	30.75	30.85	30.70	31.55	13,092,936	407,609,205	31.132	9.028	8.999	9.028	8.985	9.233	44,738,201	9.1110	-1.12%
2010-12-15	0	31.20	31.15	31.20	31.00	32.25	18,293,241	575,360,171	31.452	9.131	9.116	9.131	9.072	9.438	62,507,499	9.2047	-1.73%
2010-12-14	0	31.75	31.80	31.85	30.55	32.00	23,437,754	739,084,165	31.534	9.292	9.306	9.321	8.941	9.365	80,086,158	9.2286	3.76%
2010-12-13	0	30.60	30.55	30.60	30.40	31.30	15,897,059	489,163,349	30.771	8.955	8.941	8.955	8.897	9.160	54,319,811	9.0052	0.99%
2010-12-10	0	30.30	30.30	30.35	29.55	30.90	23,941,059	718,956,158	30.030	8.867	8.867	8.882	8.648	9.043	81,805,937	8.7886	-0.82%
2010-12-09	0	30.55	30.50	30.55	30.35	31.20	16,319,940	499,114,131	30.583	8.941	8.926	8.941	8.882	9.131	55,764,784	8.9503	-1.29%
2010-12-08	0	30.95	30.80	30.90	30.60	31.40	20,707,439	639,263,199	30.871	9.058	9.014	9.043	8.955	9.189	70,756,747	9.0347	-1.12%
2010-12-07	0	31.30	31.15	31.20	30.95	31.55	12,941,752	403,900,402	31.209	9.160	9.116	9.131	9.058	9.233	44,221,609	9.1336	0.32%
2010-12-06	0	31.20	31.10	31.20	31.05	31.50	26,051,954	815,307,546	31.295	9.131	9.102	9.131	9.087	9.219	89,018,807	9.1588	1.79%
2010-12-03	0	30.65	30.60	30.65	30.60	31.30	43,236,565	1,329,562,512	30.751	8.970	8.955	8.970	8.955	9.160	147,738,148	8.9995	-3.01%
2010-12-02	0	31.60	31.55	31.60	31.20	33.55	59,956,612	1,920,092,134	32.025	9.248	9.233	9.248	9.131	9.819	204,870,087	9.3722	-5.11%
2010-12-01	0	33.30	33.25	33.30	32.25	33.60	19,077,311	627,528,634	32.894	9.745	9.731	9.745	9.438	9.833	65,186,645	9.6266	1.99%
2010-11-30	0	32.65	32.60	32.80	32.35	33.50	21,800,999	713,969,944	32.749	9.555	9.541	9.599	9.467	9.804	74,493,411	9.5843	-1.51%
2010-11-29	0	33.15	33.05	33.20	32.75	33.35	9,830,023	324,594,585	33.021	9.702	9.672	9.716	9.585	9.760	33,588,917	9.6637	0.15%
2010-11-26	0	33.10	33.00	33.05	33.00	33.80	11,825,200	393,585,483	33.284	9.687	9.658	9.672	9.658	9.892	40,406,382	9.7407	-1.93%
2010-11-25	0	33.75	33.65	33.75	33.35	34.15	11,674,429	393,942,658	33.744	9.877	9.848	9.877	9.760	9.994	39,891,201	9.8754	0.75%
2010-11-24	0	33.50	33.50	33.55	33.25	33.95	12,276,646	411,933,897	33.554	9.804	9.804	9.819	9.731	9.936	41,948,960	9.8199	1.52%
2010-11-23	0	33.00	32.90	32.95	32.55	33.60	16,420,539	542,517,874	33.039	9.658	9.628	9.643	9.526	9.833	56,108,528	9.6691	-1.05%
2010-11-22	0	33.35	33.35	33.40	32.85	33.50	8,192,023	272,467,008	33.260	9.760	9.760	9.775	9.614	9.804	27,991,916	9.7338	0.60%
2010-11-19	0	33.15	33.10	33.20	32.70	33.70	16,772,156	557,080,614	33.215	9.702	9.687	9.716	9.570	9.863	57,309,994	9.7205	-1.04%
2010-11-18	0	33.50	33.40	33.45	33.05	33.70	19,144,734	638,636,674	33.358	9.804	9.775	9.789	9.672	9.863	65,417,027	9.7625	1.06%
2010-11-17	0	33.15	33.00	33.05	33.00	34.25	28,372,384	950,925,368	33.516	9.702	9.658	9.672	9.658	10.02	96,947,652	9.8086	-3.77%
2010-11-16	0	34.45	34.40	34.45	34.00	35.35	27,480,903	951,410,639	34.621	10.08	10.07	10.08	9.950	10.35	93,901,486	10.132	-0.58%
2010-11-15	0	34.65	34.55	34.70	34.55	36.45	27,455,887	962,373,491	35.052	10.14	10.11	10.16	10.11	10.67	93,816,007	10.258	-3.21%
2010-11-12	0	35.80	35.80	35.90	35.40	36.50	46,326,545	1,666,497,433	35.973	10.48	10.48	10.51	10.36	10.68	158,296,525	10.528	-4.91%
2010-11-11	0	37.65	37.65	37.70	37.10	37.85	17,859,693	670,867,496	37.563	11.02	11.02	11.03	10.86	11.08	61,026,078	10.993	1.62%
2010-11-10	0	37.05	37.05	37.10	36.50	37.25	14,577,559	538,075,225	36.911	10.84	10.84	10.86	10.68	10.90	49,811,116	10.802	-0.27%
2010-11-09	0	37.15	37.25	37.30	36.65	37.50	11,525,726	428,662,279	37.192	10.87	10.90	10.92	10.73	10.97	39,383,087	10.884	-1.07%
2010-11-08	0	37.55	37.50	37.55	36.85	37.60	18,374,869	686,032,825	37.335	10.99	10.97	10.99	10.78	11.00	62,786,420	10.926	1.35%
2010-11-05	0	37.05	36.90	36.95	36.45	37.10	23,628,507	871,645,266	36.890	10.84	10.80	10.81	10.67	10.86	80,737,956	10.796	2.35%
2010-11-04	0	36.20	36.10	36.15	35.90	36.80	15,375,389	556,606,685	36.201	10.59	10.56	10.58	10.51	10.77	52,537,279	10.595	0.14%
2010-11-03	0	36.15	36.10	36.20	35.25	36.50	16,238,718	586,668,557	36.128	10.58	10.56	10.59	10.32	10.68	55,487,251	10.573	1.40%
2010-11-02	0	35.65	35.60	35.70	35.10	36.10	8,815,458	313,844,227	35.602	10.43	10.42	10.45	10.27	10.56	30,122,176	10.419	-0.83%
2010-11-01	0	35.95	35.90	35.95	35.15	36.00	16,922,624	603,681,085	35.673	10.52	10.51	10.52	10.29	10.54	57,824,139	10.440	4.20%
2010-10-29	0	34.50	34.55	34.60	34.30	35.45	17,039,499	589,912,017	34.620	10.10	10.11	10.13	10.04	10.37	58,223,497	10.132	-2.68%
2010-10-28	0	35.45	35.45	35.50	35.25	36.10	14,140,638	503,302,914	35.593	10.37	10.37	10.39	10.32	10.56	48,318,169	10.416	0.00%
2010-10-27	0	35.45	35.40	35.45	34.85	37.10	24,249,717	868,368,247	35.809	10.37	10.36	10.37	10.20	10.86	82,860,613	10.480	-2.34%
2010-10-26	0	36.30	36.25	36.40	36.10	36.90	22,599,667	826,542,743	36.573	10.62	10.61	10.65	10.56	10.80	77,222,438	10.703	0.28%
2010-10-25	0	36.20	36.15	36.25	35.05	36.60	31,113,322	1,126,509,044	36.207	10.59	10.58	10.61	10.26	10.71	106,313,362	10.596	3.58%
2010-10-22	0	34.95	34.90	35.00	34.65	35.35	13,959,522	488,428,689	34.989	10.23	10.21	10.24	10.14	10.35	47,699,301	10.240	0.43%
2010-10-21	0	34.80	34.80	34.85	34.50	35.35	10,817,045	377,262,484	34.877	10.18	10.18	10.20	10.10	10.35	36,961,544	10.207	-0.57%
2010-10-20	0	35.00	35.00	35.05	33.55	35.15	21,826,792	756,515,779	34.660	10.24	10.24	10.26	9.819	10.29	74,581,545	10.143	-1.55%
2010-10-19	0	35.55	35.55	35.65	35.05	35.70	10,412,470	369,727,738	35.508	10.40	10.40	10.43	10.26	10.45	35,579,122	10.392	1.28%
2010-10-18	0	35.10	35.00	35.10	34.90	35.75	14,547,410	512,225,282	35.211	10.27	10.24	10.27	10.21	10.46	49,708,098	10.305	-0.71%
2010-10-15	0	35.35	35.35	35.40	35.15	35.90	23,809,754	844,299,567	35.460	10.35	10.35	10.36	10.29	10.51	81,357,272	10.378	-1.67%
2010-10-14	0	35.95	35.80	35.85	35.45	36.15	22,040,228	790,916,672	35.885	10.52	10.48	10.49	10.37	10.58	75,310,850	10.502	1.27%
2010-10-13	0	35.50	35.40	35.45	34.85	35.60	15,138,647	534,194,877	35.287	10.39	10.36	10.37	10.20	10.42	51,728,339	10.327	1.43%
2010-10-12	0	35.00	34.95	35.05	34.70	35.65	17,092,243	599,010,973	35.046	10.24	10.23	10.26	10.16	10.43	58,403,722	10.256	-0.85%
2010-10-11	0	35.30	35.30	35.35	35.10	35.70	28,856,228	1,020,846,739	35.377	10.33	10.33	10.35	10.27	10.45	98,600,934	10.353	3.07%
2010-10-08	0	34.25	34.15	34.25	34.00	35.00	23,775,047	821,512,526	34.554	10.02	9.994	10.02	9.950	10.24	81,238,679	10.112	-0.87%
2010-10-07	0	34.55	34.55	34.60	34.30	35.20	26,748,157	931,537,938	34.826	10.11	10.11	10.13	10.04	10.30	91,397,714	10.192	0.44%
2010-10-06	0	34.40	34.35	34.40	34.15	35.10	40,025,579	1,391,699,992	34.770	10.07	10.05	10.07	9.994	10.27	136,766,298	10.176	1.33%
2010-10-05	0	33.95	33.90	34.00	33.35	34.20	21,400,064	722,463,219	33.760	9.936	9.921	9.950	9.760	10.01	73,123,428	9.8801	1.80%
2010-10-04	0	33.35	33.25	33.30	32.45	34.40	42,735,520	1,432,188,337	33.513	9.760	9.731	9.745	9.497	10.07	146,026,091	9.8078	3.89%
2010-09-30	0	32.10	32.10	32.20	31.75	32.30	13,559,006	434,385,952	32.037	9.394	9.394	9.424	9.292	9.453	46,330,749	9.3758	0.16%
2010-09-29	0	32.05	32.00	32.05	31.20	32.20	27,829,476	887,976,780	31.908	9.380	9.365	9.380	9.131	9.424	95,092,551	9.3380	3.39%
2010-09-28	0	31.00	31.00	31.05	30.80	31.70	14,629,790	457,866,586	31.297	9.072	9.072	9.087	9.014	9.277	49,989,588	9.1592	-1.27%
2010-09-27	0	31.40	31.35	31.40	31.00	31.75	27,759,267	873,350,430	31.462	9.189	9.175	9.189	9.072	9.292	94,852,649	9.2074	1.95%
2010-09-24	0	30.80	30.75	30.80	30.55	30.95	11,836,706	363,726,034	30.729	9.014	8.999	9.014	8.941	9.058	40,445,697	8.9929	0.00%
2010-09-22	0	30.80	30.75	30.80	30.75	31.00	11,800,019	364,133,760	30.859	9.014	8.999	9.014	8.999	9.072	40,320,339	9.0310	0.16%
2010-09-21	0	30.75	30.70	30.75	30.60	30.90	9,301,483	286,266,702	30.776	8.999	8.985	8.999	8.955	9.043	31,782,910	9.0069	0.99%
2010-09-20	0	30.45	30.50	30.55	30.35	31.00	11,625,535	356,052,413	30.627	8.911	8.926	8.941	8.882	9.072	39,724,132	8.9631	-0.98%
2010-09-17	0	30.75	30.75	30.90	30.20	30.90	17,751,287	542,864,575	30.582	8.999	8.999	9.043	8.838	9.043	60,655,657	8.9499	0.82%
2010-09-16	0	30.50	30.45	30.55	30.05	30.70	15,148,661	460,669,222	30.410	8.926	8.911	8.941	8.794	8.985	51,762,556	8.8997	-0.16%
2010-09-15	0	30.55	30.50	30.55	30.05	30.95	10,492,309	319,367,628	30.438	8.941	8.926	8.941	8.794	9.058	35,851,930	8.9080	-0.81%
2010-09-14	0	30.80	30.75	30.80	30.50	30.95	16,958,968	521,102,140	30.727	9.014	8.999	9.014	8.926	9.058	57,948,325	8.9925	0.82%
2010-09-13	0	30.55	30.50	30.60	30.00	30.95	29,132,564	890,742,567	30.575	8.941	8.926	8.955	8.780	9.058	99,545,166	8.9481	2.86%
2010-09-10	0	29.70	29.65	29.70	29.40	30.10	11,903,512	353,965,055	29.736	8.692	8.677	8.692	8.604	8.809	40,673,972	8.7025	0.17%
2010-09-09	0	29.65	29.60	29.70	29.55	29.90	11,680,224	346,287,470	29.647	8.677	8.663	8.692	8.648	8.750	39,911,003	8.6765	0.85%
2010-09-08	0	29.40	29.40	29.45	29.30	30.00	25,250,779	745,758,363	29.534	8.604	8.604	8.619	8.575	8.780	86,281,214	8.6433	-2.65%
2010-09-07	0	30.20	30.10	30.15	29.90	30.55	20,912,152	630,661,793	30.158	8.838	8.809	8.824	8.750	8.941	71,456,246	8.8258	0.17%
2010-09-06	0	30.15	30.20	30.25	29.85	30.40	18,580,869	559,225,631	30.097	8.824	8.838	8.853	8.736	8.897	63,490,316	8.8080	1.17%
2010-09-03	0	29.80	29.85	29.90	29.40	29.90	19,535,318	579,519,178	29.665	8.721	8.736	8.750	8.604	8.750	66,751,642	8.6817	0.68%
2010-09-02	0	29.60	29.60	29.65	29.20	29.70	27,135,042	799,153,814	29.451	8.663	8.663	8.677	8.546	8.692	92,719,689	8.6190	3.14%
2010-09-01	0	28.70	28.60	28.75	28.20	28.85	13,148,582	376,292,638	28.618	8.399	8.370	8.414	8.253	8.443	44,928,341	8.3754	1.23%
2010-08-31	0	28.35	28.25	28.35	28.00	28.55	15,569,738	440,477,011	28.291	8.297	8.268	8.297	8.194	8.355	53,201,365	8.2794	-1.22%
2010-08-30	0	28.70	28.70	28.75	28.50	28.85	13,435,143	385,010,934	28.657	8.399	8.399	8.414	8.341	8.443	45,907,513	8.3867	1.77%
2010-08-27	0	28.20	28.20	28.25	28.10	28.45	10,232,673	289,141,272	28.257	8.253	8.253	8.268	8.224	8.326	34,964,761	8.2695	-0.88%
2010-08-26	0	28.45	28.45	28.50	28.30	28.85	12,961,512	368,639,740	28.441	8.326	8.326	8.341	8.282	8.443	44,289,128	8.3235	-0.35%
2010-08-25	0	28.55	28.55	28.60	28.40	29.05	19,675,493	563,163,205	28.623	8.355	8.355	8.370	8.311	8.502	67,230,616	8.3766	-1.89%
2010-08-24	0	29.10	29.10	29.15	28.85	29.40	19,294,028	561,081,574	29.081	8.516	8.516	8.531	8.443	8.604	65,927,161	8.5106	-0.68%
2010-08-23	0	29.30	29.25	29.30	29.00	29.90	16,582,240	485,440,611	29.275	8.575	8.560	8.575	8.487	8.750	56,661,056	8.5674	-1.35%
2010-08-20	0	29.70	29.65	29.70	29.10	29.75	27,379,079	805,396,351	29.416	8.692	8.677	8.692	8.516	8.707	93,553,557	8.6089	-0.17%
2010-08-19	0	29.75	29.60	29.65	28.70	29.95	51,418,270	1,511,657,192	29.399	8.707	8.663	8.677	8.399	8.765	175,694,808	8.6039	4.94%
2010-08-18	0	28.35	28.35	28.50	28.20	28.85	25,589,627	728,609,485	28.473	8.297	8.297	8.341	8.253	8.443	87,439,049	8.3328	-0.70%
2010-08-17	0	28.55	28.45	28.50	28.10	28.65	27,575,636	784,506,131	28.449	8.355	8.326	8.341	8.224	8.385	94,225,186	8.3259	1.24%
2010-08-16	0	28.20	28.15	28.20	27.80	28.65	27,628,698	780,277,003	28.242	8.253	8.238	8.253	8.136	8.385	94,406,498	8.2651	0.53%
2010-08-13	0	28.05	28.15	28.20	27.95	28.60	28,914,746	814,396,323	28.165	8.209	8.238	8.253	8.180	8.370	98,800,888	8.2428	-0.88%
2010-08-12	0	28.30	28.30	28.35	28.00	28.55	40,863,717	1,151,839,318	28.187	8.282	8.282	8.297	8.194	8.355	139,630,192	8.2492	-2.75%
2010-08-11	0	29.10	29.05	29.10	28.65	30.35	28,392,826	829,126,340	29.202	8.516	8.502	8.516	8.385	8.882	97,017,502	8.5462	-3.00%
2010-08-10	0	30.00	29.95	30.00	29.80	30.85	15,350,616	463,172,565	30.173	8.780	8.765	8.780	8.721	9.028	52,452,631	8.8303	-2.60%
2010-08-09	0	30.80	30.75	30.85	30.40	30.90	6,395,560	196,723,473	30.759	9.014	8.999	9.028	8.897	9.043	21,853,452	9.0019	0.82%
2010-08-06	0	30.55	30.50	30.55	30.50	31.15	15,547,318	478,250,249	30.761	8.941	8.926	8.941	8.926	9.116	53,124,756	9.0024	0.00%
2010-08-05	0	30.55	30.50	30.55	30.30	30.80	13,244,262	404,439,822	30.537	8.941	8.926	8.941	8.867	9.014	45,255,277	8.9369	-0.49%
2010-08-04	0	30.70	30.65	30.70	30.40	31.40	21,747,273	668,088,393	30.721	8.985	8.970	8.985	8.897	9.189	74,309,831	8.9906	-1.13%
2010-08-03	0	31.05	31.00	31.10	30.85	31.60	18,844,494	587,619,514	31.183	9.087	9.072	9.102	9.028	9.248	64,391,115	9.1258	0.65%
2010-08-02	0	30.85	30.80	30.85	30.45	31.30	18,900,138	584,231,560	30.911	9.028	9.014	9.028	8.911	9.160	64,581,249	9.0465	3.18%
2010-07-30	0	29.90	29.90	29.95	29.85	30.65	16,508,820	496,565,578	30.079	8.750	8.750	8.765	8.736	8.970	56,410,182	8.8028	-1.81%
2010-07-29	0	30.45	30.40	30.55	30.35	30.90	12,611,429	385,684,714	30.582	8.911	8.897	8.941	8.882	9.043	43,092,905	8.9501	-1.14%
2010-07-28	0	30.80	30.75	30.85	30.50	31.70	22,686,523	703,565,824	31.013	9.014	8.999	9.028	8.926	9.277	77,519,222	9.0760	-1.28%
2010-07-27	0	31.20	31.15	31.20	30.85	31.60	14,587,357	454,471,098	31.155	9.131	9.116	9.131	9.028	9.248	49,844,596	9.1178	0.48%
2010-07-26	0	31.05	31.00	31.05	30.90	31.60	19,725,843	615,318,782	31.194	9.087	9.072	9.087	9.043	9.248	67,402,661	9.1290	0.65%
2010-07-23	0	30.85	30.80	30.85	30.10	31.00	27,379,907	839,247,012	30.652	9.028	9.014	9.028	8.809	9.072	93,556,386	8.9705	3.52%
2010-07-22	0	29.80	29.75	29.80	29.25	29.90	9,467,780	280,452,533	29.622	8.721	8.707	8.721	8.560	8.750	32,351,143	8.6690	0.51%
2010-07-21	0	29.65	29.55	29.60	29.15	29.75	16,807,157	496,018,017	29.512	8.677	8.648	8.663	8.531	8.707	57,429,591	8.6370	2.60%
2010-07-20	0	28.90	28.85	28.90	28.10	29.15	16,056,679	463,656,123	28.876	8.458	8.443	8.458	8.224	8.531	54,865,229	8.4508	2.66%
2010-07-19	0	28.15	28.00	28.20	27.80	28.30	13,803,380	387,522,469	28.074	8.238	8.194	8.253	8.136	8.282	47,165,768	8.2162	-0.53%
2010-07-16	0	28.30	28.20	28.25	27.85	28.60	25,057,418	707,754,669	28.245	8.282	8.253	8.268	8.150	8.370	85,620,505	8.2662	0.00%
2010-07-15	0	28.30	28.30	28.35	28.00	29.20	18,138,889	517,216,132	28.514	8.282	8.282	8.297	8.194	8.546	61,980,083	8.3449	-1.91%
2010-07-14	0	28.85	28.80	28.85	28.65	29.70	16,143,898	470,039,710	29.116	8.443	8.429	8.443	8.385	8.692	55,163,254	8.5209	-0.52%
2010-07-13	0	29.00	29.00	29.05	28.70	29.50	9,046,476	262,632,995	29.032	8.487	8.487	8.502	8.399	8.633	30,911,559	8.4963	-0.85%
2010-07-12	0	29.25	29.15	29.25	28.90	29.60	16,591,842	484,214,623	29.184	8.560	8.531	8.560	8.458	8.663	56,693,866	8.5409	1.92%
2010-07-09	0	28.70	28.70	28.75	28.20	29.30	22,014,726	632,983,152	28.753	8.399	8.399	8.414	8.253	8.575	75,223,711	8.4147	1.77%
2010-07-08	0	28.20	28.10	28.15	27.95	28.70	12,303,328	348,657,275	28.338	8.253	8.224	8.238	8.180	8.399	42,040,132	8.2934	0.89%
2010-07-07	0	27.95	27.95	28.00	27.70	28.10	11,336,649	316,587,899	27.926	8.180	8.180	8.194	8.107	8.224	38,737,016	8.1727	-1.76%
2010-07-06	0	28.45	28.40	28.45	27.30	28.50	14,414,919	403,759,496	28.010	8.326	8.311	8.326	7.990	8.341	49,255,380	8.1973	2.71%
2010-07-05	0	27.70	27.55	27.60	27.10	27.85	9,901,917	272,835,015	27.554	8.107	8.063	8.077	7.931	8.150	33,834,577	8.0638	0.54%
2010-07-02	0	27.55	27.50	27.55	27.20	28.50	27,391,166	758,439,624	27.689	8.063	8.048	8.063	7.960	8.341	93,594,858	8.1034	-3.33%
2010-06-30	0	28.50	28.50	28.55	27.50	28.65	26,782,681	754,304,753	28.164	8.341	8.341	8.355	8.048	8.385	91,515,681	8.2424	0.00%
2010-06-29	0	28.50	28.50	28.55	28.35	29.70	40,610,500	1,171,055,877	28.836	8.341	8.341	8.355	8.297	8.692	138,764,957	8.4391	-4.52%
2010-06-28	0	29.85	29.80	29.85	29.65	30.70	32,153,118	964,281,722	29.990	8.736	8.721	8.736	8.677	8.985	109,866,316	8.7769	-2.93%
2010-06-25	0	30.75	30.80	30.85	30.55	31.50	17,347,817	534,873,583	30.832	8.999	9.014	9.028	8.941	9.219	59,277,011	9.0233	-2.38%
2010-06-24	0	31.50	31.45	31.50	31.35	31.95	8,258,426	261,672,381	31.686	9.219	9.204	9.219	9.175	9.350	28,218,814	9.2730	-1.41%
2010-06-23	0	31.95	31.75	31.90	31.45	32.00	12,375,560	392,201,260	31.692	9.350	9.292	9.336	9.204	9.365	42,286,947	9.2748	-0.47%
2010-06-22	0	32.10	32.05	32.15	31.85	32.45	10,633,543	340,974,444	32.066	9.394	9.380	9.409	9.321	9.497	36,334,523	9.3843	-0.62%
2010-06-21	0	32.30	32.35	32.40	31.50	32.50	34,602,184	1,113,085,502	32.168	9.453	9.467	9.482	9.219	9.511	118,234,707	9.4142	5.21%
2010-06-18	0	30.70	30.70	30.75	30.25	31.15	13,980,628	429,473,967	30.719	8.985	8.985	8.999	8.853	9.116	47,771,420	8.9902	0.49%
2010-06-17	0	30.55	30.50	30.55	30.45	30.80	18,179,863	556,657,410	30.619	8.941	8.926	8.941	8.911	9.014	62,120,090	8.9610	0.66%
2010-06-15	0	30.35	30.30	30.35	29.90	30.75	12,051,526	364,824,816	30.272	8.882	8.867	8.882	8.750	8.999	41,179,731	8.8593	0.00%
2010-06-14	0	30.35	30.30	30.35	30.00	30.50	12,734,288	385,315,342	30.258	8.882	8.867	8.882	8.780	8.926	43,512,710	8.8552	1.85%
2010-06-11	0	29.80	29.65	29.75	29.65	30.10	14,854,798	443,294,149	29.842	8.721	8.677	8.707	8.677	8.809	50,758,434	8.7334	1.53%
2010-06-10	0	29.35	29.35	29.40	28.80	29.85	11,299,426	331,063,019	29.299	8.589	8.589	8.604	8.429	8.736	38,609,827	8.5746	0.34%
2010-06-09	0	29.25	29.25	29.35	28.80	29.70	21,729,381	634,853,512	29.216	8.560	8.560	8.589	8.429	8.692	74,248,695	8.5504	-0.51%
2010-06-08	0	29.40	29.35	29.40	29.30	30.00	15,991,213	471,727,027	29.499	8.604	8.589	8.604	8.575	8.780	54,641,533	8.6331	-1.51%
2010-06-07	0	29.85	29.80	29.85	29.30	29.95	16,440,183	487,648,400	29.662	8.736	8.721	8.736	8.575	8.765	56,175,651	8.6808	-3.24%
2010-06-04	0	30.85	30.85	30.90	30.60	31.30	9,722,498	300,853,796	30.944	9.028	9.028	9.043	8.955	9.160	33,221,507	9.0560	-0.48%
2010-06-03	0	31.00	30.95	31.00	30.85	31.45	14,223,326	442,564,499	31.115	9.072	9.058	9.072	9.028	9.204	48,600,712	9.1061	2.82%
2010-06-02	0	30.15	30.05	30.10	29.80	30.90	16,998,722	514,924,358	30.292	8.824	8.794	8.809	8.721	9.043	58,084,164	8.8651	-0.82%
2010-06-01	0	30.40	30.40	30.45	30.05	31.45	11,791,860	361,495,186	30.656	8.897	8.897	8.911	8.794	9.204	40,292,460	8.9718	-3.18%
2010-05-31	0	31.40	31.20	31.40	30.50	31.50	9,411,425	292,364,379	31.065	9.189	9.131	9.189	8.926	9.219	32,158,579	9.0913	0.48%
2010-05-28	0	31.25	31.15	31.20	30.60	31.60	27,293,442	853,446,652	31.269	9.146	9.116	9.131	8.955	9.248	93,260,937	9.1512	2.80%
2010-05-27	0	30.40	30.35	30.60	28.95	31.00	28,674,027	866,651,047	30.224	8.897	8.882	8.955	8.472	9.072	97,978,358	8.8453	2.01%
2010-05-26	0	29.80	29.75	29.80	28.20	29.90	29,660,296	856,963,134	28.893	8.721	8.707	8.721	8.253	8.750	101,348,412	8.4556	5.30%
2010-05-25	0	28.30	28.35	28.50	28.05	29.65	25,406,618	734,886,083	28.925	8.282	8.297	8.341	8.209	8.677	86,813,712	8.4651	-6.75%
2010-05-24	0	30.35	30.30	30.35	29.90	30.80	17,489,710	532,774,333	30.462	8.882	8.867	8.882	8.750	9.014	59,761,856	8.9150	1.34%
2010-05-20	0	29.95	29.90	30.10	29.20	30.65	27,729,910	831,869,870	29.999	8.765	8.750	8.809	8.546	8.970	94,752,336	8.7794	0.67%
2010-05-19	0	29.75	29.70	29.75	29.30	30.20	22,807,316	679,201,648	29.780	8.707	8.692	8.707	8.575	8.838	77,931,969	8.7153	-0.67%
2010-05-18	0	29.95	29.90	29.95	29.25	30.25	21,127,640	626,761,998	29.665	8.765	8.750	8.765	8.560	8.853	72,192,562	8.6818	0.67%
2010-05-17	0	29.75	29.75	29.80	29.35	30.05	26,875,264	801,979,783	29.841	8.707	8.707	8.721	8.589	8.794	91,832,035	8.7331	-3.40%
2010-05-14	0	31.40	31.35	31.40	31.20	32.00	11,520,071	364,147,696	31.610	9.013	8.998	9.013	8.955	9.185	40,135,857	9.0729	-1.10%
2010-05-13	0	31.75	31.70	31.75	31.40	32.00	13,112,267	416,261,263	31.746	9.113	9.099	9.113	9.013	9.185	45,683,058	9.1119	2.09%
2010-05-12	0	31.10	31.10	31.15	30.65	31.30	15,130,429	468,768,622	30.982	8.927	8.927	8.941	8.797	8.984	52,714,322	8.8926	-0.32%
2010-05-11	0	31.20	31.10	31.20	30.90	32.40	28,954,601	911,034,524	31.464	8.955	8.927	8.955	8.869	9.300	100,877,653	9.0311	-3.55%
2010-05-10	0	32.35	32.35	32.40	31.45	32.40	23,727,494	757,595,367	31.929	9.285	9.285	9.300	9.027	9.300	82,666,444	9.1645	4.35%
2010-05-07	0	31.00	31.00	31.05	30.15	31.40	24,148,013	743,578,918	30.793	8.898	8.898	8.912	8.654	9.013	84,131,529	8.8383	-0.80%
2010-05-06	0	31.25	31.30	31.35	30.40	31.85	30,491,373	950,044,867	31.158	8.970	8.984	8.998	8.726	9.142	106,231,757	8.9431	-1.57%
2010-05-05	0	31.75	31.70	31.75	31.50	32.45	26,863,064	857,870,844	31.935	9.113	9.099	9.113	9.041	9.314	93,590,751	9.1662	-3.93%
2010-05-04	0	33.05	32.90	33.00	32.70	34.00	13,133,325	436,448,714	33.232	9.486	9.443	9.472	9.386	9.759	45,756,424	9.5385	-1.05%
2010-05-03	0	33.40	33.35	33.40	33.15	34.00	14,045,890	468,999,868	33.391	9.587	9.572	9.587	9.515	9.759	48,935,795	9.5840	-1.76%
2010-04-30	0	34.00	33.95	34.05	33.55	34.15	20,344,459	687,712,312	33.803	9.759	9.745	9.773	9.630	9.802	70,879,971	9.7025	2.56%
2010-04-29	0	33.15	33.10	33.15	32.85	34.10	29,243,669	974,636,775	33.328	9.515	9.501	9.515	9.429	9.788	101,884,764	9.5661	-2.07%
2010-04-28	0	33.85	33.85	33.90	33.55	34.20	17,824,185	604,396,859	33.909	9.716	9.716	9.730	9.630	9.816	62,099,351	9.7327	-2.31%
2010-04-27	0	34.65	34.65	34.70	34.40	35.20	15,056,195	524,829,787	34.858	9.945	9.945	9.960	9.874	10.10	52,455,691	10.005	-2.12%
2010-04-26	0	35.40	35.40	35.50	35.00	35.80	16,549,737	586,738,324	35.453	10.16	10.16	10.19	10.05	10.28	57,659,182	10.176	2.76%
2010-04-23	0	34.45	34.35	34.40	34.25	35.35	15,153,311	522,992,207	34.513	9.888	9.859	9.874	9.831	10.15	52,794,043	9.9063	-2.27%
2010-04-22	0	35.25	35.10	35.30	34.35	35.30	14,350,380	499,253,048	34.790	10.12	10.07	10.13	9.859	10.13	49,996,636	9.9857	0.14%
2010-04-21	0	35.20	35.20	35.25	34.95	36.05	19,661,599	695,764,917	35.387	10.10	10.10	10.12	10.03	10.35	68,500,891	10.157	0.43%
2010-04-20	0	35.05	34.90	35.00	34.00	35.10	13,495,967	468,020,352	34.679	10.06	10.02	10.05	9.759	10.07	47,019,866	9.9537	1.30%
2010-04-19	0	34.60	34.65	34.70	34.25	35.40	23,473,774	816,192,379	34.770	9.931	9.945	9.960	9.831	10.16	81,782,485	9.9800	-4.16%
2010-04-16	0	36.10	35.95	36.20	35.30	36.55	20,016,384	715,896,887	35.766	10.36	10.32	10.39	10.13	10.49	69,736,959	10.266	-0.69%
2010-04-15	0	36.35	36.25	36.40	36.10	37.10	11,589,677	424,726,843	36.647	10.43	10.40	10.45	10.36	10.65	40,378,364	10.519	0.00%
2010-04-14	0	36.35	36.35	36.40	35.65	36.65	12,620,758	458,308,405	36.314	10.43	10.43	10.45	10.23	10.52	43,970,644	10.423	1.11%
2010-04-13	0	35.95	35.95	36.00	35.55	37.25	21,773,833	789,695,506	36.268	10.32	10.32	10.33	10.20	10.69	75,859,901	10.410	-2.44%
2010-04-12	0	36.85	36.70	36.75	36.55	37.00	17,707,969	651,737,174	36.805	10.58	10.53	10.55	10.49	10.62	61,694,456	10.564	0.27%
2010-04-09	0	36.75	36.70	36.75	36.00	36.90	21,306,575	780,258,004	36.621	10.55	10.53	10.55	10.33	10.59	74,231,977	10.511	2.23%
2010-04-08	0	35.95	35.95	36.00	35.60	36.00	19,207,585	687,905,282	35.814	10.32	10.32	10.33	10.22	10.33	66,919,109	10.280	0.28%
2010-04-07	0	35.85	35.85	35.90	35.10	36.00	39,373,629	1,407,816,937	35.755	10.29	10.29	10.30	10.07	10.33	137,177,482	10.263	4.06%
2010-04-01	0	34.45	34.35	34.40	34.00	35.00	18,966,573	650,999,513	34.324	9.888	9.859	9.874	9.759	10.05	66,079,424	9.8518	2.68%
2010-03-31	0	33.55	33.45	33.50	33.40	34.50	26,312,058	893,302,572	33.950	9.630	9.601	9.615	9.587	9.902	91,671,049	9.7447	-2.04%
2010-03-30	0	34.25	34.15	34.25	33.75	34.50	30,118,716	1,032,132,813	34.269	9.831	9.802	9.831	9.687	9.902	104,933,422	9.8361	1.63%
2010-03-29	0	33.70	33.65	33.75	33.00	34.05	27,724,542	930,850,218	33.575	9.673	9.658	9.687	9.472	9.773	96,592,135	9.6369	3.22%
2010-03-26	0	32.65	32.55	32.65	31.15	32.95	29,943,731	968,367,591	32.340	9.371	9.343	9.371	8.941	9.458	104,323,775	9.2823	3.98%
2010-03-25	0	31.40	31.35	31.40	30.85	31.55	22,588,006	707,349,724	31.315	9.013	8.998	9.013	8.855	9.056	78,696,475	8.9883	-0.95%
2010-03-24	0	31.70	31.65	31.80	31.40	32.45	22,654,898	720,345,506	31.796	9.099	9.084	9.127	9.013	9.314	78,929,526	9.1264	-1.25%
2010-03-23	0	32.10	32.10	32.15	32.05	32.90	11,224,965	363,461,342	32.380	9.214	9.214	9.228	9.199	9.443	39,107,709	9.2939	-0.16%
2010-03-22	0	32.15	32.10	32.15	31.90	32.65	20,227,996	652,270,120	32.246	9.228	9.214	9.228	9.156	9.371	70,474,214	9.2554	-1.83%
2010-03-19	0	32.75	32.65	32.75	32.40	33.40	22,319,882	729,752,705	32.695	9.400	9.371	9.400	9.300	9.587	77,762,332	9.3844	-0.46%
2010-03-18	0	32.90	33.00	33.05	32.70	33.75	17,647,305	582,106,748	32.986	9.443	9.472	9.486	9.386	9.687	61,483,103	9.4678	-1.94%
2010-03-17	0	33.55	33.40	33.45	32.70	33.65	21,351,030	710,147,511	33.261	9.630	9.587	9.601	9.386	9.658	74,386,858	9.5467	3.39%
2010-03-16	0	32.45	32.40	32.45	32.05	33.55	30,939,169	1,012,262,621	32.718	9.314	9.300	9.314	9.199	9.630	107,791,875	9.3909	-2.70%
2010-03-15	0	33.35	33.45	33.50	33.20	34.35	21,769,447	729,535,645	33.512	9.572	9.601	9.615	9.529	9.859	75,844,620	9.6188	-3.89%
2010-03-12	0	34.70	34.65	34.75	34.55	35.20	8,572,639	298,361,694	34.804	9.960	9.945	9.974	9.917	10.10	29,867,022	9.9897	-0.57%
2010-03-11	0	34.90	34.90	34.95	34.60	35.40	8,622,012	300,808,616	34.888	10.02	10.02	10.03	9.931	10.16	30,039,037	10.014	-0.57%
2010-03-10	0	35.10	35.00	35.05	34.70	35.40	8,767,057	307,223,511	35.043	10.07	10.05	10.06	9.960	10.16	30,544,373	10.058	0.29%
2010-03-09	0	35.00	35.05	35.10	34.65	35.10	10,445,897	364,559,383	34.900	10.05	10.06	10.07	9.945	10.07	36,393,441	10.017	-0.14%
2010-03-08	0	35.05	35.05	35.10	34.70	35.50	15,119,600	527,605,693	34.895	10.06	10.06	10.07	9.960	10.19	52,676,594	10.016	2.34%
2010-03-05	0	34.25	34.25	34.45	33.70	34.70	20,093,167	689,931,046	34.337	9.831	9.831	9.888	9.673	9.960	70,004,471	9.8555	0.00%
2010-03-04	0	34.25	34.30	34.35	33.95	34.85	9,600,299	329,895,040	34.363	9.831	9.845	9.859	9.745	10.00	33,447,383	9.8631	-0.58%
2010-03-03	0	34.45	34.50	34.55	34.15	34.80	7,972,894	274,078,722	34.376	9.888	9.902	9.917	9.802	9.989	27,777,514	9.8669	0.44%
2010-03-02	0	34.30	34.20	34.25	33.90	34.50	10,930,634	373,818,099	34.199	9.845	9.816	9.831	9.730	9.902	38,082,262	9.8161	0.59%
2010-03-01	0	34.10	34.00	34.10	33.80	34.80	14,820,320	508,146,247	34.287	9.788	9.759	9.788	9.702	9.989	51,633,904	9.8413	2.10%
2010-02-26	0	33.40	33.25	33.30	33.15	33.60	11,472,980	383,255,981	33.405	9.587	9.544	9.558	9.515	9.644	39,971,792	9.5882	1.52%
2010-02-25	0	32.90	32.80	32.90	32.45	33.30	13,741,377	451,295,893	32.842	9.443	9.414	9.443	9.314	9.558	47,874,873	9.4266	0.30%
2010-02-24	0	32.80	32.75	32.80	32.60	33.20	15,469,483	508,069,304	32.843	9.414	9.400	9.414	9.357	9.529	53,895,584	9.4269	-1.80%
2010-02-23	0	33.40	33.25	33.30	32.35	33.80	15,271,393	506,644,165	33.176	9.587	9.544	9.558	9.285	9.702	53,205,440	9.5224	1.06%
2010-02-22	0	33.05	33.05	33.10	32.80	33.50	8,297,014	274,014,238	33.026	9.486	9.486	9.501	9.414	9.615	28,906,746	9.4792	2.64%
2010-02-19	0	32.20	32.15	32.20	32.05	33.05	12,687,368	410,383,117	32.346	9.242	9.228	9.242	9.199	9.486	44,202,712	9.2841	-3.88%
2010-02-18	0	33.50	33.50	33.55	33.05	33.70	10,615,195	355,834,911	33.521	9.615	9.615	9.630	9.486	9.673	36,983,274	9.6215	0.45%
2010-02-17	0	33.35	33.40	33.45	33.20	34.50	9,636,419	325,619,639	33.791	9.572	9.587	9.601	9.529	9.902	33,573,225	9.6988	0.76%
2010-02-12	0	33.10	33.10	33.20	32.80	33.60	12,142,115	402,803,970	33.174	9.501	9.501	9.529	9.414	9.644	42,303,054	9.5219	-0.30%
2010-02-11	0	33.20	33.10	33.15	32.50	33.60	19,569,746	651,473,941	33.290	9.529	9.501	9.515	9.328	9.644	68,180,875	9.5551	2.95%
2010-02-10	0	32.25	32.15	32.20	31.40	32.60	16,281,577	522,135,342	32.069	9.257	9.228	9.242	9.013	9.357	56,724,915	9.2047	2.22%
2010-02-09	0	31.55	31.55	31.65	30.60	31.85	15,805,675	496,316,380	31.401	9.056	9.056	9.084	8.783	9.142	55,066,875	9.0130	2.10%
2010-02-08	0	30.90	30.90	31.00	30.60	31.50	15,896,613	493,644,765	31.053	8.869	8.869	8.898	8.783	9.041	55,383,702	8.9132	-1.44%
2010-02-05	0	31.35	31.35	31.40	31.00	31.80	22,162,682	696,406,678	31.422	8.998	8.998	9.013	8.898	9.127	77,214,648	9.0191	-4.71%
2010-02-04	0	32.90	32.85	32.95	32.65	33.50	16,430,315	541,045,064	32.930	9.443	9.429	9.458	9.371	9.615	57,243,117	9.4517	-2.23%
2010-02-03	0	33.65	33.55	33.60	32.50	33.80	23,610,900	786,602,636	33.315	9.658	9.630	9.644	9.328	9.702	82,260,231	9.5624	3.22%
2010-02-02	0	32.60	32.55	32.60	32.35	34.45	25,166,201	833,768,645	33.130	9.357	9.343	9.357	9.285	9.888	87,678,890	9.5093	-2.25%
2010-02-01	0	33.35	33.30	33.40	32.55	33.60	24,403,901	804,030,905	32.947	9.572	9.558	9.587	9.343	9.644	85,023,042	9.4566	-0.15%
2010-01-29	0	33.40	32.95	33.00	32.65	34.00	29,830,668	991,600,578	33.241	9.587	9.458	9.472	9.371	9.759	103,929,865	9.5411	-1.76%
2010-01-28	0	34.00	34.00	34.05	33.60	34.45	17,653,596	602,243,329	34.114	9.759	9.759	9.773	9.644	9.888	61,505,020	9.7918	1.49%
2010-01-27	0	33.50	33.50	33.60	33.00	34.60	23,140,394	783,928,644	33.877	9.615	9.615	9.644	9.472	9.931	80,620,991	9.7236	0.45%
2010-01-26	0	33.35	33.25	33.30	33.15	34.70	25,961,318	878,229,167	33.828	9.572	9.544	9.558	9.515	9.960	90,449,073	9.7097	-4.30%
2010-01-25	0	34.85	34.85	34.90	34.35	35.40	22,409,774	777,639,999	34.701	10.00	10.00	10.02	9.859	10.16	78,075,515	9.9601	-0.29%
2010-01-22	0	34.95	34.90	35.00	33.25	35.25	45,918,299	1,568,785,335	34.165	10.03	10.02	10.05	9.544	10.12	159,979,073	9.8062	-1.13%
2010-01-21	0	35.35	35.35	35.40	35.25	37.35	31,530,349	1,132,647,427	35.922	10.15	10.15	10.16	10.12	10.72	109,851,543	10.311	-3.94%
2010-01-20	0	36.80	36.75	36.80	36.60	38.00	21,933,441	811,122,034	36.981	10.56	10.55	10.56	10.51	10.91	76,415,974	10.615	-2.90%
2010-01-19	0	37.90	37.80	37.90	36.55	38.05	28,025,207	1,043,480,958	37.234	10.88	10.85	10.88	10.49	10.92	97,639,650	10.687	3.13%
2010-01-18	0	36.75	36.65	36.70	36.60	37.45	38,193,617	1,416,686,282	37.092	10.55	10.52	10.53	10.51	10.75	133,066,328	10.646	-3.29%
2010-01-15	0	38.00	38.20	38.40	37.00	38.50	49,939,626	1,865,544,688	37.356	10.91	10.96	11.02	10.62	11.05	173,989,351	10.722	0.66%
2010-01-14	0	37.75	37.50	37.55	37.50	39.90	38,381,779	1,480,227,733	38.566	10.84	10.76	10.78	10.76	11.45	133,721,883	11.069	-4.43%
2010-01-13	0	39.50	39.25	39.50	38.70	40.50	32,799,973	1,290,124,032	39.333	11.34	11.27	11.34	11.11	11.62	114,274,905	11.290	-3.54%
2010-01-12	0	40.95	40.80	40.90	40.45	42.00	28,250,928	1,156,397,034	40.933	11.75	11.71	11.74	11.61	12.06	98,426,060	11.749	1.49%
2010-01-11	0	40.35	40.30	40.35	39.90	41.00	17,877,380	724,429,433	40.522	11.58	11.57	11.58	11.45	11.77	62,284,682	11.631	1.77%
2010-01-08	0	39.65	39.65	39.70	39.55	40.60	16,270,647	650,316,441	39.969	11.38	11.38	11.39	11.35	11.65	56,686,835	11.472	-1.98%
2010-01-07	0	40.45	40.45	40.55	39.55	41.20	20,393,586	823,728,976	40.392	11.61	11.61	11.64	11.35	11.83	71,051,129	11.593	-0.12%
2010-01-06	0	40.50	40.30	40.45	39.70	41.30	37,008,291	1,503,778,388	40.634	11.62	11.57	11.61	11.39	11.85	128,936,659	11.663	2.02%
2010-01-05	0	39.70	39.55	39.75	38.60	39.85	25,180,738	986,695,184	39.185	11.39	11.35	11.41	11.08	11.44	87,729,537	11.247	3.39%
2010-01-04	0	38.40	38.35	38.40	37.60	38.70	9,610,752	366,400,765	38.124	11.02	11.01	11.02	10.79	11.11	33,483,801	10.943	1.05%
2009-12-31	0	38.00	37.95	38.00	37.30	38.00	5,778,315	218,144,332	37.752	10.91	10.89	10.91	10.71	10.91	20,131,614	10.836	2.70%
2009-12-30	0	37.00	36.90	36.95	36.80	37.95	18,309,797	680,868,915	37.186	10.62	10.59	10.61	10.56	10.89	63,791,221	10.673	-1.73%
2009-12-29	0	37.65	37.60	37.65	37.50	38.10	4,960,321	187,627,078	37.826	10.81	10.79	10.81	10.76	10.94	17,281,728	10.857	-0.13%
2009-12-28	0	37.70	37.65	37.70	37.65	38.25	7,093,230	269,789,712	38.035	10.82	10.81	10.82	10.81	10.98	24,712,770	10.917	0.13%
2009-12-24	0	37.65	37.60	37.65	37.20	37.80	4,577,029	172,278,981	37.640	10.81	10.79	10.81	10.68	10.85	15,946,341	10.804	1.21%
2009-12-23	0	37.20	37.15	37.20	36.55	37.60	7,625,371	282,616,306	37.063	10.68	10.66	10.68	10.49	10.79	26,566,746	10.638	0.95%
2009-12-22	0	36.85	36.85	36.90	36.65	38.00	18,474,143	688,331,436	37.259	10.58	10.58	10.59	10.52	10.91	64,363,801	10.694	0.00%
2009-12-21	0	36.85	36.80	36.85	36.75	37.55	8,705,398	322,394,675	37.034	10.58	10.56	10.58	10.55	10.78	30,329,553	10.630	-0.81%
2009-12-18	0	37.15	37.00	37.05	36.70	38.10	12,262,198	456,867,288	37.258	10.66	10.62	10.63	10.53	10.94	42,721,423	10.694	-1.72%
2009-12-17	0	37.80	37.75	37.80	37.45	38.80	14,314,267	541,631,406	37.839	10.85	10.84	10.85	10.75	11.14	49,870,819	10.861	-1.56%
2009-12-16	0	38.40	38.30	38.50	38.10	39.25	12,515,082	482,473,781	38.551	11.02	10.99	11.05	10.94	11.27	43,602,469	11.065	-0.39%
2009-12-15	0	38.55	38.50	38.55	38.15	38.80	20,998,293	809,744,910	38.562	11.06	11.05	11.06	10.95	11.14	73,157,924	11.068	0.78%
2009-12-14	0	38.25	38.20	38.25	37.40	38.80	19,201,815	731,490,082	38.095	10.98	10.96	10.98	10.73	11.14	66,899,006	10.934	0.53%
2009-12-11	0	38.05	38.05	38.20	37.50	38.60	21,094,074	800,686,457	37.958	10.92	10.92	10.96	10.76	11.08	73,491,625	10.895	1.74%
2009-12-10	0	37.40	37.40	37.50	37.00	37.95	15,902,998	594,060,606	37.355	10.73	10.73	10.76	10.62	10.89	55,405,948	10.722	-0.13%
2009-12-09	0	37.45	37.45	37.50	37.00	38.20	17,205,897	646,988,957	37.603	10.75	10.75	10.76	10.62	10.96	59,945,240	10.793	-1.45%
2009-12-08	0	38.00	38.00	38.05	37.75	38.80	15,971,187	606,821,867	37.995	10.91	10.91	10.92	10.84	11.14	55,643,518	10.906	-1.43%
2009-12-07	0	38.55	38.50	38.55	38.40	39.15	6,787,215	262,044,035	38.608	11.06	11.05	11.06	11.02	11.24	23,646,616	11.082	-0.90%
2009-12-04	0	38.90	38.90	38.95	38.30	39.10	14,318,666	553,942,057	38.687	11.17	11.17	11.18	10.99	11.22	49,886,145	11.104	0.91%
2009-12-03	0	38.55	38.55	38.60	38.20	39.40	20,016,731	772,480,163	38.592	11.06	11.06	11.08	10.96	11.31	69,738,168	11.077	-0.77%
2009-12-02	0	38.85	38.80	38.85	38.25	39.30	16,803,058	656,630,941	39.078	11.15	11.14	11.15	10.98	11.28	58,541,751	11.216	0.91%
2009-12-01	0	38.50	38.40	38.50	38.00	38.60	12,502,284	479,825,677	38.379	11.05	11.02	11.05	10.91	11.08	43,557,881	11.016	1.58%
2009-11-30	0	37.90	37.80	37.85	37.50	38.40	17,300,897	656,998,503	37.975	10.88	10.85	10.86	10.76	11.02	60,276,219	10.900	3.13%
2009-11-27	0	36.75	36.70	36.75	35.80	37.80	36,679,583	1,355,706,285	36.961	10.55	10.53	10.55	10.28	10.85	127,791,443	10.609	-4.79%
2009-11-26	0	38.60	38.50	38.55	38.20	39.25	11,710,890	452,209,975	38.614	11.08	11.05	11.06	10.96	11.27	40,800,669	11.083	-1.53%
2009-11-25	0	39.20	39.30	39.45	38.60	39.60	17,932,350	702,023,150	39.148	11.25	11.28	11.32	11.08	11.37	62,476,198	11.237	1.42%
2009-11-24	0	38.65	38.60	38.70	38.20	39.35	14,393,856	558,024,480	38.768	11.09	11.08	11.11	10.96	11.29	50,148,106	11.128	-1.65%
2009-11-23	0	39.30	39.30	39.35	37.75	39.50	10,658,309	415,188,787	38.954	11.28	11.28	11.29	10.84	11.34	37,133,483	11.181	2.75%
2009-11-20	0	38.25	38.25	38.30	37.80	38.50	10,495,408	400,262,379	38.137	10.98	10.98	10.99	10.85	11.05	36,565,937	10.946	-1.54%
2009-11-19	0	38.85	38.75	38.85	38.60	39.70	11,061,899	431,171,096	38.978	11.15	11.12	11.15	11.08	11.39	38,539,588	11.188	-1.89%
2009-11-18	0	39.60	39.55	39.70	39.05	39.90	12,614,733	498,167,893	39.491	11.37	11.35	11.39	11.21	11.45	43,949,653	11.335	0.38%
2009-11-17	0	39.45	39.40	39.45	39.15	40.10	17,978,549	714,666,606	39.751	11.32	11.31	11.32	11.24	11.51	62,637,155	11.410	-0.25%
2009-11-16	0	39.55	39.50	39.60	39.00	39.90	21,260,524	839,943,719	39.507	11.35	11.34	11.37	11.19	11.45	74,071,535	11.340	2.20%
2009-11-13	0	38.70	38.55	38.70	37.70	38.80	11,793,119	451,370,490	38.274	11.11	11.06	11.11	10.82	11.14	41,087,154	10.986	1.71%
2009-11-12	0	38.05	38.20	38.30	37.95	38.90	13,706,791	527,168,895	38.460	10.92	10.96	10.99	10.89	11.17	47,754,376	11.039	-0.91%
2009-11-11	0	38.40	38.30	38.35	37.95	38.85	12,160,579	465,921,782	38.314	11.02	10.99	11.01	10.89	11.15	42,367,383	10.997	-0.13%
2009-11-10	0	38.45	38.40	38.45	38.00	39.40	18,626,073	718,631,663	38.582	11.04	11.02	11.04	10.91	11.31	64,893,124	11.074	-0.26%
2009-11-09	0	38.55	38.50	38.60	37.50	38.95	25,057,863	963,025,956	38.432	11.06	11.05	11.08	10.76	11.18	87,301,441	11.031	3.91%
2009-11-06	0	37.10	37.15	37.20	36.50	37.20	17,223,520	636,289,542	36.943	10.65	10.66	10.68	10.48	10.68	60,006,638	10.604	3.20%
2009-11-05	0	35.95	35.95	36.00	35.70	36.35	11,306,965	407,091,004	36.004	10.32	10.32	10.33	10.25	10.43	39,393,397	10.334	-0.69%
2009-11-04	0	36.20	36.10	36.30	35.70	36.50	14,037,317	507,739,397	36.171	10.39	10.36	10.42	10.25	10.48	48,905,926	10.382	2.12%
2009-11-03	0	35.45	35.25	35.45	35.15	36.35	10,456,649	372,329,995	35.607	10.18	10.12	10.18	10.09	10.43	36,430,901	10.220	-1.80%
2009-11-02	0	36.10	35.95	36.00	34.80	36.45	22,521,676	806,917,796	35.828	10.36	10.32	10.33	9.989	10.46	78,465,381	10.284	1.12%
2009-10-30	0	35.70	35.65	35.85	35.40	36.35	19,738,658	710,381,457	35.989	10.25	10.23	10.29	10.16	10.43	68,769,364	10.330	2.00%
2009-10-29	0	35.00	35.05	35.10	34.50	35.40	26,165,135	912,246,131	34.865	10.05	10.06	10.07	9.902	10.16	91,159,170	10.007	-2.10%
2009-10-28	0	35.75	35.65	35.70	35.50	36.40	14,422,764	517,657,928	35.892	10.26	10.23	10.25	10.19	10.45	50,248,821	10.302	-1.65%
2009-10-27	0	36.35	36.20	36.30	35.40	36.55	16,048,988	581,678,025	36.244	10.43	10.39	10.42	10.16	10.49	55,914,576	10.403	-0.27%
2009-10-23	0	36.45	36.40	36.45	35.60	36.50	28,422,556	1,030,515,139	36.257	10.46	10.45	10.46	10.22	10.48	99,024,011	10.407	2.97%
2009-10-22	0	35.40	35.25	35.40	34.50	35.60	14,181,466	499,174,274	35.199	10.16	10.12	10.16	9.902	10.22	49,408,141	10.103	1.14%
2009-10-21	0	35.00	34.90	34.95	34.85	35.50	9,000,523	317,506,428	35.276	10.05	10.02	10.03	10.00	10.19	31,357,767	10.125	-0.71%
2009-10-20	0	35.25	35.10	35.30	34.95	35.70	16,386,741	578,917,991	35.328	10.12	10.07	10.13	10.03	10.25	57,091,305	10.140	-0.56%
2009-10-19	0	35.45	35.35	35.40	34.55	35.70	14,815,941	523,154,893	35.310	10.18	10.15	10.16	9.917	10.25	51,618,648	10.135	2.16%
2009-10-16	0	34.70	34.55	34.60	34.60	35.50	24,076,096	843,268,153	35.025	9.960	9.917	9.931	9.931	10.19	83,880,971	10.053	-1.00%
2009-10-15	0	35.05	35.10	35.15	34.50	35.65	19,467,729	682,700,203	35.068	10.06	10.07	10.09	9.902	10.23	67,825,449	10.066	0.14%
2009-10-14	0	35.00	34.90	34.95	34.50	35.20	15,112,141	528,152,725	34.949	10.05	10.02	10.03	9.902	10.10	52,650,607	10.031	1.74%
2009-10-13	0	34.40	34.30	34.35	34.00	34.80	18,901,633	651,599,265	34.473	9.874	9.845	9.859	9.759	9.989	65,853,174	9.8947	1.33%
2009-10-12	0	33.95	33.95	34.00	33.75	34.95	13,029,057	445,064,531	34.159	9.745	9.745	9.759	9.687	10.03	45,393,155	9.8047	-2.86%
2009-10-09	0	34.95	34.85	34.90	34.10	35.00	16,368,770	566,737,470	34.623	10.03	10.00	10.02	9.788	10.05	57,028,694	9.9378	1.30%
2009-10-08	0	34.50	34.50	34.55	34.40	34.95	12,267,697	426,508,643	34.767	9.902	9.902	9.917	9.874	10.03	42,740,581	9.9790	0.00%
2009-10-07	0	34.50	34.50	34.55	34.30	34.90	11,513,009	399,284,909	34.681	9.902	9.902	9.917	9.845	10.02	40,111,253	9.9544	1.62%
2009-10-06	0	33.95	33.85	33.90	32.70	34.00	13,970,131	467,111,045	33.436	9.745	9.716	9.730	9.386	9.759	48,671,851	9.5971	2.72%
2009-10-05	0	33.05	32.85	33.00	32.35	33.30	10,168,511	333,370,552	32.785	9.486	9.429	9.472	9.285	9.558	35,427,030	9.4101	1.23%
2009-10-02	0	32.65	32.60	32.70	32.30	33.10	20,598,817	672,503,678	32.648	9.371	9.357	9.386	9.271	9.501	71,766,152	9.3708	-3.55%
2009-09-30	0	33.85	33.80	33.85	33.65	34.85	12,865,353	440,464,739	34.237	9.716	9.702	9.716	9.658	10.00	44,822,811	9.8268	-0.88%
2009-09-29	0	34.15	34.10	34.15	33.40	34.55	14,505,743	495,974,819	34.192	9.802	9.788	9.802	9.587	9.917	50,537,920	9.8139	3.48%
2009-09-28	0	33.00	32.80	33.10	32.70	33.90	17,881,533	595,123,829	33.281	9.472	9.414	9.501	9.386	9.730	62,299,151	9.5527	-4.21%
2009-09-25	0	34.45	34.40	34.45	33.25	34.80	12,834,204	437,099,246	34.057	9.888	9.874	9.888	9.544	9.989	44,714,288	9.7754	1.17%
2009-09-24	0	34.05	34.00	34.10	33.70	34.60	17,669,389	602,772,480	34.114	9.773	9.759	9.788	9.673	9.931	61,560,043	9.7916	-2.30%
2009-09-23	0	34.85	34.75	34.95	34.50	35.40	10,778,099	377,176,656	34.995	10.00	9.974	10.03	9.902	10.16	37,550,831	10.044	0.58%
2009-09-22	0	34.65	34.50	34.55	34.30	35.50	13,038,479	455,179,977	34.911	9.945	9.902	9.917	9.845	10.19	45,425,981	10.020	-0.72%
2009-09-21	0	34.90	34.90	35.00	34.60	35.70	9,800,403	344,813,614	35.184	10.02	10.02	10.05	9.931	10.25	34,144,544	10.099	-1.55%
2009-09-18	0	35.45	35.40	35.50	35.30	36.00	18,058,172	642,560,538	35.583	10.18	10.16	10.19	10.13	10.33	62,914,561	10.213	-1.80%
2009-09-17	0	36.10	36.05	36.20	35.95	36.80	18,372,349	666,908,763	36.300	10.36	10.35	10.39	10.32	10.56	64,009,151	10.419	2.27%
2009-09-16	0	35.30	35.35	35.45	34.15	35.60	26,008,811	909,602,841	34.973	10.13	10.15	10.18	9.802	10.22	90,614,538	10.038	4.44%
2009-09-15	0	33.80	33.75	33.80	33.70	34.50	5,967,216	203,056,572	34.029	9.702	9.687	9.702	9.673	9.902	20,789,744	9.7672	0.15%
2009-09-14	0	33.75	33.65	33.75	32.75	34.20	14,742,577	498,815,788	33.835	9.687	9.658	9.687	9.400	9.816	51,363,048	9.7116	-0.30%
2009-09-11	0	33.85	33.80	33.85	33.40	34.55	13,467,690	459,006,851	34.082	9.716	9.702	9.716	9.587	9.917	46,921,350	9.7825	-0.15%
2009-09-10	0	33.90	33.80	34.00	33.80	34.50	16,933,093	576,050,874	34.019	9.730	9.702	9.759	9.702	9.902	58,994,792	9.7644	1.50%
2009-09-09	0	33.40	33.35	33.40	32.20	33.95	17,132,477	572,728,306	33.429	9.587	9.572	9.587	9.242	9.745	59,689,445	9.5951	-1.18%
2009-09-08	0	33.80	33.80	33.85	32.65	33.90	23,819,469	795,062,920	33.379	9.702	9.702	9.716	9.371	9.730	82,986,884	9.5806	3.36%
2009-09-07	0	32.70	32.55	32.75	32.15	33.00	10,502,955	343,752,476	32.729	9.386	9.343	9.400	9.228	9.472	36,592,231	9.3941	1.87%
2009-09-04	0	32.10	32.10	32.20	31.10	32.40	21,419,519	682,352,696	31.857	9.214	9.214	9.242	8.927	9.300	74,625,473	9.1437	2.88%
2009-09-03	0	31.20	31.15	31.20	30.60	31.60	11,082,085	345,879,774	31.211	8.955	8.941	8.955	8.783	9.070	38,609,916	8.9583	1.96%
2009-09-02	0	30.60	30.50	30.55	30.20	31.45	17,660,076	543,323,476	30.766	8.783	8.754	8.769	8.668	9.027	61,527,597	8.8306	-0.97%
2009-09-01	0	30.90	31.05	31.10	30.60	32.00	17,297,690	535,826,933	30.977	8.869	8.912	8.927	8.783	9.185	60,265,046	8.8912	-1.12%
2009-08-31	0	31.25	31.40	31.50	30.00	31.40	26,848,940	820,857,303	30.573	8.970	9.013	9.041	8.611	9.013	93,541,543	8.7753	0.64%
2009-08-28	0	31.05	30.85	30.90	30.60	31.75	16,539,339	517,859,499	31.311	8.912	8.855	8.869	8.783	9.113	57,622,956	8.9870	-0.80%
2009-08-27	0	31.30	31.35	31.40	30.60	31.75	14,217,472	444,174,318	31.241	8.984	8.998	9.013	8.783	9.113	49,533,585	8.9671	-0.63%
2009-08-26	0	31.50	31.70	31.75	31.25	32.20	19,682,860	620,165,677	31.508	9.041	9.099	9.113	8.970	9.242	68,574,964	9.0436	-0.32%
2009-08-25	0	31.60	31.25	31.70	30.60	31.80	16,088,265	501,349,548	31.162	9.070	8.970	9.099	8.783	9.127	56,051,417	8.9445	0.64%
2009-08-24	0	31.40	31.35	31.40	31.10	31.80	15,739,934	495,125,936	31.457	9.013	8.998	9.013	8.927	9.127	54,837,834	9.0289	2.61%
2009-08-21	0	30.60	30.55	30.60	30.30	31.50	14,192,760	437,983,463	30.860	8.783	8.769	8.783	8.697	9.041	49,447,489	8.8575	-0.65%
2009-08-20	0	30.80	30.80	30.85	30.30	31.40	21,474,608	661,059,591	30.783	8.840	8.840	8.855	8.697	9.013	74,817,403	8.8356	3.36%
2009-08-19	0	29.80	29.70	29.80	29.20	30.85	26,083,860	780,702,523	29.930	8.553	8.525	8.553	8.381	8.855	90,876,009	8.5909	-3.87%
2009-08-18	0	31.00	30.85	31.00	29.45	31.35	34,812,775	1,060,694,128	30.469	8.898	8.855	8.898	8.453	8.998	121,287,495	8.7453	1.47%
2009-08-17	0	30.55	30.50	30.60	30.10	31.85	31,663,409	974,736,267	30.784	8.769	8.754	8.783	8.640	9.142	110,315,123	8.8359	-6.43%
2009-08-14	0	32.65	32.50	32.70	31.80	33.15	11,045,297	357,040,193	32.325	9.371	9.328	9.386	9.127	9.515	38,481,747	9.2782	-0.31%
2009-08-13	0	32.75	32.75	32.80	32.00	33.05	17,545,581	572,686,353	32.640	9.400	9.400	9.414	9.185	9.486	61,128,697	9.3685	2.99%
2009-08-12	0	31.80	31.75	31.80	31.70	33.10	22,059,422	712,479,330	32.298	9.127	9.113	9.127	9.099	9.501	76,854,891	9.2704	-4.93%
2009-08-11	0	33.45	33.35	33.40	32.40	33.55	15,736,694	522,651,917	33.212	9.601	9.572	9.587	9.300	9.630	54,826,546	9.5328	1.52%
2009-08-10	0	32.95	33.00	33.10	32.40	33.35	21,471,947	707,910,897	32.969	9.458	9.472	9.501	9.300	9.572	74,808,132	9.4630	2.81%
2009-08-07	0	32.05	32.00	32.25	31.65	32.35	42,242,963	1,353,643,470	32.044	9.199	9.185	9.257	9.084	9.285	147,174,224	9.1976	-2.29%
2009-08-06	0	32.80	32.80	32.85	31.40	33.00	30,394,416	976,373,379	32.123	9.414	9.414	9.429	9.013	9.472	105,893,959	9.2203	0.00%
2009-08-05	0	32.80	32.80	32.85	32.65	34.70	27,901,968	934,624,283	33.497	9.414	9.414	9.429	9.371	9.960	97,210,286	9.6145	-1.20%
2009-08-04	0	33.20	33.05	33.20	32.50	33.65	38,917,791	1,290,768,033	33.167	9.529	9.486	9.529	9.328	9.658	135,589,346	9.5197	2.31%
2009-08-03	0	32.45	32.40	32.45	31.05	32.75	25,329,946	811,903,638	32.053	9.314	9.300	9.314	8.912	9.400	88,249,377	9.2001	2.53%
2009-07-31	0	31.65	31.85	31.90	31.50	33.30	33,359,275	1,069,364,857	32.056	9.084	9.142	9.156	9.041	9.558	116,223,510	9.2009	-3.06%
2009-07-30	0	32.65	32.60	32.65	31.60	33.00	26,577,107	858,026,619	32.284	9.371	9.357	9.371	9.070	9.472	92,594,478	9.2665	3.82%
2009-07-29	0	31.45	31.40	31.45	30.80	33.20	27,908,538	895,117,222	32.073	9.027	9.013	9.027	8.840	9.529	97,233,176	9.2059	-5.27%
2009-07-28	0	33.20	33.40	33.45	31.60	33.70	26,213,840	859,437,646	32.786	9.529	9.587	9.601	9.070	9.673	91,328,858	9.4104	3.91%
2009-07-27	0	31.95	31.85	31.90	31.15	32.70	25,930,353	833,466,528	32.143	9.171	9.142	9.156	8.941	9.386	90,341,191	9.2258	3.90%
2009-07-24	0	30.75	30.70	30.75	29.50	31.05	34,893,044	1,061,297,583	30.416	8.826	8.812	8.826	8.467	8.912	121,567,152	8.7301	4.24%
2009-07-23	0	29.50	29.45	29.55	29.00	29.60	15,425,215	454,019,786	29.434	8.467	8.453	8.482	8.324	8.496	53,741,355	8.4482	1.72%
2009-07-22	0	29.00	28.80	28.85	28.80	29.80	23,039,948	674,388,995	29.270	8.324	8.266	8.281	8.266	8.553	80,271,038	8.4014	-0.34%
2009-07-21	0	29.10	29.00	29.05	28.60	29.60	23,669,031	689,241,633	29.120	8.352	8.324	8.338	8.209	8.496	82,462,759	8.3582	-0.17%
2009-07-20	0	29.15	29.05	29.10	28.40	29.50	26,819,291	780,578,420	29.105	8.367	8.338	8.352	8.152	8.467	93,438,246	8.3539	2.82%
2009-07-17	0	28.35	28.35	28.40	27.15	28.40	23,097,518	645,497,407	27.947	8.137	8.137	8.152	7.793	8.152	80,471,611	8.0214	4.61%
2009-07-16	0	27.10	27.15	27.20	26.95	28.05	17,556,869	482,490,662	27.482	7.778	7.793	7.807	7.735	8.051	61,168,024	7.8880	0.74%
2009-07-15	0	26.90	26.70	26.85	26.30	27.15	19,055,564	511,852,902	26.861	7.721	7.664	7.707	7.549	7.793	66,389,468	7.7099	1.70%
2009-07-14	0	26.45	26.55	26.65	25.55	26.65	22,710,317	591,503,616	26.046	7.592	7.621	7.649	7.334	7.649	79,122,605	7.4758	4.55%
2009-07-13	0	25.30	25.30	25.35	24.55	25.80	30,738,812	772,364,172	25.127	7.262	7.262	7.276	7.047	7.405	107,093,833	7.2120	-3.07%
2009-07-10	0	26.10	26.20	26.25	25.80	26.75	27,305,818	715,422,381	26.200	7.491	7.520	7.534	7.405	7.678	95,133,303	7.5202	-2.43%
2009-07-09	0	26.75	26.70	26.75	26.10	27.00	36,765,738	972,853,669	26.461	7.678	7.664	7.678	7.491	7.750	128,091,606	7.5950	-2.55%
2009-07-08	0	27.45	27.35	27.50	26.95	28.10	15,999,829	437,618,701	27.351	7.879	7.850	7.893	7.735	8.065	55,743,306	7.8506	-0.90%
2009-07-07	0	27.70	27.60	27.70	27.40	28.75	20,628,443	575,745,842	27.910	7.951	7.922	7.951	7.865	8.252	71,869,369	8.0110	-2.46%
2009-07-06	0	28.40	28.40	28.50	28.20	29.30	14,848,826	425,132,575	28.631	8.152	8.152	8.180	8.094	8.410	51,733,219	8.2178	-2.07%
2009-07-03	0	29.00	29.00	29.05	27.80	29.30	19,672,600	566,584,396	28.801	8.324	8.324	8.338	7.979	8.410	68,539,218	8.2666	2.29%
2009-07-02	0	28.35	28.25	28.30	27.80	29.85	21,872,963	635,394,505	29.049	8.137	8.109	8.123	7.979	8.568	76,205,269	8.3379	-0.70%
2009-06-30	0	28.55	28.35	28.40	28.35	29.75	32,185,204	936,336,768	29.092	8.195	8.137	8.152	8.137	8.539	112,133,054	8.3502	0.18%
2009-06-29	0	28.50	28.45	28.55	27.80	28.80	29,016,650	823,889,841	28.394	8.180	8.166	8.195	7.979	8.266	101,093,831	8.1498	1.97%
2009-06-26	0	27.95	27.85	27.95	26.90	28.30	63,658,214	1,739,315,925	27.323	8.022	7.994	8.022	7.721	8.123	221,784,828	7.8424	6.48%
2009-06-25	0	26.25	26.15	26.20	25.40	26.70	33,051,844	859,453,267	26.003	7.534	7.506	7.520	7.290	7.664	115,152,422	7.4636	4.17%
2009-06-24	0	25.20	25.10	25.15	24.25	25.50	18,477,124	461,330,952	24.968	7.233	7.204	7.219	6.960	7.319	64,374,187	7.1664	3.28%
2009-06-23	0	24.40	24.20	24.25	24.10	24.80	23,766,229	578,369,090	24.336	7.003	6.946	6.960	6.917	7.118	82,801,396	6.9850	-3.56%
2009-06-22	0	25.30	25.25	25.30	24.85	26.05	19,092,468	485,899,819	25.450	7.262	7.247	7.262	7.133	7.477	66,518,042	7.3048	0.60%
2009-06-19	0	25.15	25.30	25.35	24.85	25.65	19,667,836	498,005,934	25.321	7.219	7.262	7.276	7.133	7.362	68,522,620	7.2678	0.00%
2009-06-18	0	25.15	25.05	25.10	24.90	26.15	31,639,306	802,256,005	25.356	7.219	7.190	7.204	7.147	7.506	110,231,148	7.2779	-0.98%
2009-06-17	0	25.40	25.35	25.50	25.00	26.20	21,987,304	560,094,691	25.474	7.290	7.276	7.319	7.176	7.520	76,603,633	7.3116	-1.17%
2009-06-16	0	25.70	25.70	25.75	24.85	26.00	28,660,658	731,558,288	25.525	7.377	7.377	7.391	7.133	7.463	99,853,557	7.3263	-2.10%
2009-06-15	0	26.25	26.20	26.25	26.15	27.35	16,799,800	449,103,792	26.733	7.534	7.520	7.534	7.506	7.850	58,530,400	7.6730	-3.49%
2009-06-12	0	27.20	27.10	27.15	27.05	28.15	26,741,347	737,966,849	27.596	7.807	7.778	7.793	7.764	8.080	93,166,689	7.9209	-1.27%
2009-06-11	0	27.55	27.40	27.80	26.60	27.80	14,520,725	398,032,665	27.411	7.908	7.865	7.979	7.635	7.979	50,590,117	7.8678	-0.18%
2009-06-10	0	27.60	27.50	27.55	26.50	27.95	31,097,008	850,870,766	27.362	7.922	7.893	7.908	7.606	8.022	108,341,785	7.8536	5.95%
2009-06-09	0	26.05	25.95	26.00	25.40	26.90	12,123,496	316,269,058	26.087	7.477	7.448	7.463	7.290	7.721	42,238,186	7.4878	-1.14%
2009-06-08	0	26.35	26.45	26.50	26.15	27.40	19,677,274	523,625,568	26.611	7.563	7.592	7.606	7.506	7.865	68,555,502	7.6380	-3.66%
2009-06-05	0	27.35	27.40	27.45	26.05	27.50	21,943,607	591,246,867	26.944	7.850	7.865	7.879	7.477	7.893	76,451,392	7.7336	3.01%
2009-06-04	0	26.55	26.55	26.60	25.70	26.75	20,686,703	543,018,917	26.250	7.621	7.621	7.635	7.377	7.678	72,072,347	7.5344	-0.93%
2009-06-03	0	26.80	26.80	26.85	26.50	27.50	22,310,583	600,903,771	26.934	7.692	7.692	7.707	7.606	7.893	77,729,935	7.7307	-0.74%
2009-06-02	0	27.00	27.00	27.10	26.65	28.00	26,026,676	707,234,686	27.173	7.750	7.750	7.778	7.649	8.037	90,676,780	7.7995	-1.10%
2009-06-01	0	27.30	27.35	27.40	25.75	27.55	27,650,419	737,718,658	26.680	7.836	7.850	7.865	7.391	7.908	96,333,891	7.6579	6.02%
2009-05-29	0	25.75	25.75	25.80	24.85	25.95	22,115,871	563,142,867	25.463	7.391	7.391	7.405	7.133	7.448	77,051,559	7.3086	1.38%
2009-05-27	0	25.40	25.45	25.60	24.30	25.90	31,378,446	794,880,938	25.332	7.290	7.305	7.348	6.975	7.434	109,322,314	7.2710	5.18%
2009-05-26	0	24.15	24.20	24.25	23.25	24.95	10,647,371	257,445,247	24.179	6.932	6.946	6.960	6.673	7.161	37,095,375	6.9401	-1.63%
2009-05-25	0	24.55	24.45	24.50	23.75	24.95	16,043,819	389,801,450	24.296	7.047	7.018	7.032	6.817	7.161	55,896,567	6.9736	0.41%
2009-05-22	0	24.45	24.50	24.55	23.75	25.10	12,843,463	313,007,829	24.371	7.018	7.032	7.047	6.817	7.204	44,746,546	6.9951	-1.81%
2009-05-21	0	24.90	24.85	24.90	24.75	25.70	15,231,931	383,826,140	25.199	7.147	7.133	7.147	7.104	7.377	53,067,954	7.2327	-1.58%
2009-05-20	0	25.30	25.20	25.25	24.50	26.20	20,647,161	526,459,430	25.498	7.262	7.233	7.247	7.032	7.520	71,934,583	7.3186	1.40%
2009-05-19	0	24.95	24.95	25.00	24.25	25.10	18,483,470	458,808,665	24.823	7.161	7.161	7.176	6.960	7.204	64,396,296	7.1248	4.18%
2009-05-18	0	23.95	23.90	23.95	22.20	24.25	22,534,319	531,630,801	23.592	6.874	6.860	6.874	6.372	6.960	78,509,429	6.7716	3.23%
2009-05-15	0	23.20	23.20	23.30	22.85	23.75	15,499,161	360,961,382	23.289	6.659	6.659	6.688	6.559	6.817	53,998,982	6.6846	0.65%
2009-05-14	0	23.05	23.00	23.05	22.90	23.70	20,894,948	483,048,453	23.118	6.616	6.602	6.616	6.573	6.803	72,797,871	6.6355	-3.96%
2009-05-13	0	24.00	24.00	24.05	23.20	24.70	30,528,540	727,081,305	23.816	6.889	6.889	6.903	6.659	7.090	106,361,246	6.8360	4.12%
2009-05-12	0	23.05	23.10	23.15	22.65	24.30	55,749,723	1,291,657,539	23.169	6.616	6.630	6.645	6.501	6.975	194,231,694	6.6501	-5.14%
2009-05-11	0	24.30	24.30	24.35	24.00	25.30	25,567,621	629,867,748	24.635	6.975	6.975	6.989	6.889	7.262	89,077,435	7.0710	-2.80%
2009-05-08	0	25.00	24.90	25.05	24.00	25.40	22,390,446	553,235,305	24.709	7.176	7.147	7.190	6.889	7.290	78,008,177	7.0920	1.01%
2009-05-07	0	24.75	24.75	24.80	24.50	25.80	36,246,144	907,128,999	25.027	7.104	7.104	7.118	7.032	7.405	126,281,344	7.1834	0.00%
2009-05-06	0	24.75	24.75	24.80	23.95	25.25	30,972,127	767,883,042	24.793	7.104	7.104	7.118	6.874	7.247	107,906,701	7.1162	1.02%
2009-05-05	0	24.50	24.50	24.55	23.55	24.70	38,347,389	925,698,588	24.140	7.032	7.032	7.047	6.759	7.090	133,602,069	6.9288	3.38%
2009-05-04	0	23.70	23.55	23.60	21.90	23.85	41,054,061	945,501,008	23.031	6.803	6.759	6.774	6.286	6.846	143,032,097	6.6104	11.65%
2009-04-30	0	21.75	21.85	21.90	21.55	22.30	32,547,611	712,427,746	21.889	6.093	6.121	6.135	6.037	6.247	116,185,902	6.1318	3.57%
2009-04-29	0	21.00	20.95	21.05	20.60	21.30	19,439,761	409,152,065	21.047	5.883	5.869	5.897	5.771	5.967	69,394,530	5.8960	1.94%
2009-04-28	0	20.60	20.60	20.65	20.15	21.45	19,407,380	402,270,954	20.728	5.771	5.771	5.785	5.645	6.009	69,278,939	5.8065	-0.24%
2009-04-27	0	20.65	20.55	20.65	20.40	21.75	43,834,620	923,106,854	21.059	5.785	5.757	5.785	5.715	6.093	156,477,379	5.8993	-0.72%
2009-04-24	0	20.80	20.80	20.90	20.10	21.15	19,197,705	399,481,286	20.809	5.827	5.827	5.855	5.631	5.925	68,530,457	5.8293	1.46%
2009-04-23	0	20.50	20.50	20.60	19.84	20.80	16,646,967	338,305,867	20.322	5.743	5.743	5.771	5.558	5.827	59,425,034	5.6930	1.99%
2009-04-22	0	20.10	20.10	20.15	19.78	21.35	23,351,840	476,425,908	20.402	5.631	5.631	5.645	5.541	5.981	83,359,562	5.7153	-2.66%
2009-04-21	0	20.65	20.60	20.65	19.90	20.80	15,258,355	311,789,019	20.434	5.785	5.771	5.785	5.575	5.827	54,468,076	5.7243	-1.67%
2009-04-20	0	21.00	21.10	21.15	20.10	21.60	22,877,661	480,871,014	21.019	5.883	5.911	5.925	5.631	6.051	81,666,875	5.8882	1.20%
2009-04-17	0	20.75	20.85	20.90	20.65	22.65	34,938,901	745,386,355	21.334	5.813	5.841	5.855	5.785	6.345	124,722,141	5.9764	-5.47%
2009-04-16	0	21.95	22.00	22.10	21.70	23.05	35,666,566	795,477,888	22.303	6.149	6.163	6.191	6.079	6.457	127,319,702	6.2479	-4.36%
2009-04-15	0	22.95	22.80	22.90	21.60	23.00	32,270,822	719,955,466	22.310	6.429	6.387	6.415	6.051	6.443	115,197,842	6.2497	3.61%
2009-04-14	0	22.15	22.05	22.10	20.85	22.30	47,688,080	1,036,082,954	21.726	6.205	6.177	6.191	5.841	6.247	170,233,157	6.0863	10.47%
2009-04-09	0	20.05	20.00	20.05	19.70	20.45	19,607,635	391,366,187	19.960	5.617	5.603	5.617	5.519	5.729	69,993,793	5.5914	4.21%
2009-04-08	0	19.24	19.28	19.30	18.72	20.30	37,701,891	723,318,101	19.185	5.390	5.401	5.407	5.244	5.687	134,585,245	5.3744	-5.22%
2009-04-07	0	20.30	20.00	20.15	20.00	21.00	24,166,370	495,334,539	20.497	5.687	5.603	5.645	5.603	5.883	86,267,207	5.7419	0.25%
2009-04-06	0	20.25	20.20	20.25	19.98	21.35	30,122,769	618,735,780	20.540	5.673	5.659	5.673	5.597	5.981	107,529,892	5.7541	3.63%
2009-04-03	0	19.54	19.52	19.54	18.80	20.15	47,491,746	923,923,419	19.454	5.474	5.468	5.474	5.267	5.645	169,532,300	5.4498	4.38%
2009-04-02	0	18.72	18.72	18.74	18.30	19.08	31,276,459	586,468,193	18.751	5.244	5.244	5.250	5.126	5.345	111,648,243	5.2528	4.93%
2009-04-01	0	17.84	17.80	17.82	16.82	18.08	34,703,584	612,944,425	17.662	4.998	4.986	4.992	4.712	5.065	123,882,125	4.9478	2.18%
2009-03-31	0	17.46	17.44	17.46	17.24	17.82	17,168,240	300,604,786	17.509	4.891	4.886	4.891	4.830	4.992	61,285,833	4.9050	0.46%
2009-03-30	0	17.38	17.36	17.38	17.28	18.42	25,972,038	458,407,897	17.650	4.869	4.863	4.869	4.841	5.160	92,712,939	4.9444	-5.65%
2009-03-27	0	18.42	18.36	18.38	18.18	18.90	23,139,596	427,658,475	18.482	5.160	5.143	5.149	5.093	5.295	82,601,910	5.1773	-0.97%
2009-03-26	0	18.60	18.60	18.62	17.90	18.82	29,872,185	548,483,934	18.361	5.210	5.210	5.216	5.014	5.272	106,635,377	5.1435	5.32%
2009-03-25	0	17.66	17.66	17.68	17.26	18.30	36,603,135	655,998,084	17.922	4.947	4.947	4.953	4.835	5.126	130,662,993	5.0205	-3.29%
2009-03-24	0	18.26	18.30	18.36	18.02	18.96	30,260,303	554,622,466	18.328	5.115	5.126	5.143	5.048	5.311	108,020,850	5.1344	-0.44%
2009-03-23	0	18.34	18.28	18.32	17.40	18.50	46,807,432	847,696,681	18.110	5.138	5.121	5.132	4.874	5.182	167,089,489	5.0733	8.14%
2009-03-20	0	16.96	16.94	16.96	16.72	17.54	24,885,098	426,129,119	17.124	4.751	4.745	4.751	4.684	4.914	88,832,866	4.7970	0.36%
2009-03-19	0	16.90	16.88	16.90	16.30	17.06	27,017,612	455,657,896	16.865	4.734	4.729	4.734	4.566	4.779	96,445,346	4.7245	2.67%
2009-03-18	0	16.46	16.44	16.46	16.36	16.78	19,168,971	317,289,393	16.552	4.611	4.605	4.611	4.583	4.701	68,427,885	4.6368	2.11%
2009-03-17	0	16.12	16.12	16.14	16.00	17.06	27,656,023	456,125,761	16.493	4.516	4.516	4.521	4.482	4.779	98,724,296	4.6202	-0.37%
2009-03-16	0	16.18	16.16	16.18	15.72	16.20	31,383,606	503,591,409	16.046	4.533	4.527	4.533	4.404	4.538	112,030,728	4.4951	3.98%
2009-03-13	0	15.56	15.54	15.56	15.08	15.62	36,649,559	565,836,713	15.439	4.359	4.353	4.359	4.224	4.376	130,828,713	4.3250	5.85%
2009-03-12	0	14.70	14.68	14.70	14.54	15.26	24,403,640	362,856,896	14.869	4.118	4.112	4.118	4.073	4.275	87,114,195	4.1653	-2.26%
2009-03-11	0	15.04	15.04	15.06	15.04	15.48	54,237,680	826,281,824	15.234	4.213	4.213	4.219	4.213	4.336	193,613,404	4.2677	3.30%
2009-03-10	0	14.56	14.54	14.56	13.92	14.66	35,223,014	507,528,882	14.409	4.079	4.073	4.079	3.899	4.107	125,736,345	4.0365	4.00%
2009-03-09	0	14.00	14.00	14.02	14.00	14.48	29,908,173	423,780,247	14.169	3.922	3.922	3.927	3.922	4.056	106,763,844	3.9693	0.29%
2009-03-06	0	13.96	13.96	13.98	13.86	14.40	38,724,176	546,959,829	14.125	3.911	3.911	3.916	3.883	4.034	138,234,518	3.9568	-2.79%
2009-03-05	0	14.36	14.36	14.40	14.34	15.06	31,604,682	464,185,649	14.687	4.023	4.023	4.034	4.017	4.219	112,819,908	4.1144	-2.05%
2009-03-04	0	14.66	14.66	14.68	13.40	14.90	65,846,964	944,147,753	14.339	4.107	4.107	4.112	3.754	4.174	235,055,313	4.0167	5.47%
2009-03-03	0	13.90	13.90	13.92	13.58	14.34	55,298,223	773,822,538	13.994	3.894	3.894	3.899	3.804	4.017	197,399,247	3.9201	-2.52%
2009-03-02	0	14.26	14.26	14.28	14.12	14.98	42,019,931	605,944,088	14.420	3.995	3.995	4.000	3.955	4.196	149,999,445	4.0396	-7.40%
2009-02-27	0	15.40	15.40	15.52	15.34	16.20	28,530,564	444,082,090	15.565	4.314	4.314	4.348	4.297	4.538	101,846,163	4.3603	-3.99%
2009-02-26	0	16.04	16.04	16.06	15.80	16.76	31,731,075	509,439,634	16.055	4.493	4.493	4.499	4.426	4.695	113,271,096	4.4975	-3.37%
2009-02-25	0	16.60	16.56	16.60	16.36	16.88	24,962,827	413,585,867	16.568	4.650	4.639	4.650	4.583	4.729	89,110,337	4.6413	2.72%
2009-02-24	0	16.16	16.14	16.16	15.82	16.50	31,794,940	509,916,877	16.038	4.527	4.521	4.527	4.432	4.622	113,499,076	4.4927	-4.60%
2009-02-23	0	16.94	16.92	16.94	16.68	17.20	26,849,221	453,739,572	16.900	4.745	4.740	4.745	4.673	4.818	95,844,237	4.7341	3.04%
2009-02-20	0	16.44	16.42	16.44	16.02	16.90	24,360,019	402,299,517	16.515	4.605	4.600	4.605	4.488	4.734	86,958,480	4.6263	-2.61%
2009-02-19	0	16.88	16.88	16.90	16.70	17.02	22,680,427	382,996,487	16.887	4.729	4.729	4.734	4.678	4.768	80,962,805	4.7305	0.36%
2009-02-18	0	16.82	16.82	16.84	16.54	17.10	28,018,555	470,673,946	16.799	4.712	4.712	4.717	4.633	4.790	100,018,434	4.7059	0.48%
2009-02-17	0	16.74	16.72	16.74	16.66	17.20	24,017,823	404,192,942	16.829	4.689	4.684	4.689	4.667	4.818	85,736,936	4.7143	-3.79%
2009-02-16	0	17.40	17.40	17.42	17.02	17.96	23,094,104	398,746,817	17.266	4.874	4.874	4.880	4.768	5.031	82,439,516	4.8368	-2.47%
2009-02-13	0	17.84	17.84	17.86	17.60	18.04	19,221,054	342,885,437	17.839	4.998	4.998	5.003	4.930	5.054	68,613,807	4.9973	2.53%
2009-02-12	0	17.40	17.38	17.40	17.08	17.90	26,490,231	460,315,256	17.377	4.874	4.869	4.874	4.785	5.014	94,562,743	4.8678	-3.33%
2009-02-11	0	18.00	17.98	18.00	17.80	18.46	22,648,412	408,112,441	18.019	5.042	5.037	5.042	4.986	5.171	80,848,520	5.0479	-3.74%
2009-02-10	0	18.70	18.70	18.72	18.30	19.00	24,286,958	454,706,946	18.722	5.239	5.239	5.244	5.126	5.323	86,697,673	5.2447	0.00%
2009-02-09	0	18.70	18.70	18.72	18.54	19.14	51,146,252	960,687,789	18.783	5.239	5.239	5.244	5.194	5.362	182,577,868	5.2618	2.30%
2009-02-06	0	18.28	18.26	18.28	18.02	19.00	37,907,125	695,538,316	18.348	5.121	5.115	5.121	5.048	5.323	135,317,873	5.1400	0.33%
2009-02-05	0	18.22	18.22	18.24	17.78	18.86	55,460,652	1,012,929,981	18.264	5.104	5.104	5.110	4.981	5.283	197,979,074	5.1163	4.71%
2009-02-04	0	17.40	17.38	17.40	17.18	17.50	29,047,348	503,168,491	17.322	4.874	4.869	4.874	4.813	4.902	103,690,938	4.8526	4.07%
2009-02-03	0	16.72	16.70	16.72	16.60	17.12	19,747,010	333,272,049	16.877	4.684	4.678	4.684	4.650	4.796	70,491,323	4.7278	1.33%
2009-02-02	0	16.50	16.40	16.50	16.20	16.84	25,785,740	426,315,286	16.533	4.622	4.594	4.622	4.538	4.717	92,047,907	4.6315	-2.94%
2009-01-30	0	17.00	16.80	17.00	15.70	17.00	35,830,334	587,036,217	16.384	4.762	4.706	4.762	4.398	4.762	127,904,308	4.5897	4.29%
2009-01-29	0	16.30	16.30	16.32	16.00	17.10	42,427,851	693,534,821	16.346	4.566	4.566	4.572	4.482	4.790	151,455,606	4.5791	8.81%
2009-01-23	0	14.98	14.96	14.98	14.72	15.16	21,032,412	314,143,071	14.936	4.196	4.191	4.196	4.124	4.247	75,079,850	4.1841	-1.45%
2009-01-22	0	15.20	15.18	15.20	14.92	15.56	21,670,166	331,204,984	15.284	4.258	4.252	4.258	4.180	4.359	77,356,454	4.2815	2.70%
2009-01-21	0	14.80	14.80	14.82	14.52	15.16	23,897,097	356,092,989	14.901	4.146	4.146	4.152	4.068	4.247	85,305,977	4.1743	-2.63%
2009-01-20	0	15.20	15.20	15.22	15.04	15.52	26,775,591	409,199,011	15.283	4.258	4.258	4.264	4.213	4.348	95,581,399	4.2812	-4.40%
2009-01-19	0	15.90	15.88	15.90	15.54	16.28	21,956,051	348,969,677	15.894	4.454	4.449	4.454	4.353	4.561	78,376,984	4.4525	3.11%
2009-01-16	0	15.42	15.42	15.44	15.40	15.92	28,434,345	444,162,932	15.621	4.320	4.320	4.325	4.314	4.460	101,502,688	4.3759	-1.41%
2009-01-15	0	15.64	15.64	15.66	15.02	15.78	28,007,747	432,067,195	15.427	4.381	4.381	4.387	4.208	4.421	99,979,852	4.3215	-3.46%
2009-01-14	0	16.20	16.18	16.20	15.72	16.66	23,900,370	388,426,818	16.252	4.538	4.533	4.538	4.404	4.667	85,317,661	4.5527	3.45%
2009-01-13	0	15.66	15.66	15.68	15.30	16.48	31,410,271	499,192,027	15.893	4.387	4.387	4.392	4.286	4.617	112,125,915	4.4521	-3.93%
2009-01-12	0	16.30	16.28	16.30	15.94	16.90	30,963,641	504,825,548	16.304	4.566	4.561	4.566	4.465	4.734	110,531,570	4.5673	-4.68%
2009-01-09	0	17.10	17.10	17.18	17.04	18.18	27,054,536	472,374,843	17.460	4.790	4.790	4.813	4.773	5.093	96,577,155	4.8912	-3.39%
2009-01-08	0	17.70	17.60	17.70	17.06	17.74	47,646,189	832,074,003	17.464	4.958	4.930	4.958	4.779	4.970	170,083,618	4.8921	-3.38%
2009-01-07	0	18.32	18.32	18.34	18.32	19.44	52,459,053	995,096,021	18.969	5.132	5.132	5.138	5.132	5.446	187,264,202	5.3139	-0.54%
2009-01-06	0	18.42	18.40	18.42	17.80	18.56	34,415,125	631,950,548	18.363	5.160	5.154	5.160	4.986	5.199	122,852,407	5.1440	2.33%
2009-01-05	0	18.00	17.98	18.00	17.24	18.02	34,379,385	607,982,787	17.685	5.042	5.037	5.042	4.830	5.048	122,724,825	4.9540	3.45%
2009-01-02	0	17.40	17.38	17.40	16.62	17.90	39,716,446	683,520,790	17.210	4.874	4.869	4.874	4.656	5.014	141,776,645	4.8211	6.10%
2008-12-31	0	16.40	16.32	16.40	16.10	16.78	17,367,305	286,194,231	16.479	4.594	4.572	4.594	4.510	4.701	61,996,439	4.6163	3.14%
2008-12-30	0	15.90	15.90	15.92	15.66	16.38	31,814,251	509,982,755	16.030	4.454	4.454	4.460	4.387	4.589	113,568,011	4.4905	2.71%
2008-12-29	0	15.48	15.44	15.48	14.52	15.52	16,371,603	246,918,964	15.082	4.336	4.325	4.336	4.068	4.348	58,442,061	4.2250	1.71%
2008-12-24	0	15.22	15.20	15.22	14.30	15.44	13,692,262	206,591,868	15.088	4.264	4.258	4.264	4.006	4.325	48,877,560	4.2267	0.13%
2008-12-23	0	15.20	15.20	15.22	15.10	16.38	27,442,939	425,772,934	15.515	4.258	4.258	4.264	4.230	4.589	97,963,645	4.3462	-6.98%
2008-12-22	0	16.34	16.34	16.36	16.30	17.32	20,334,813	338,403,858	16.642	4.577	4.577	4.583	4.566	4.852	72,589,616	4.6619	-3.88%
2008-12-19	0	17.00	17.00	17.02	16.80	17.64	40,158,254	690,316,535	17.190	4.762	4.762	4.768	4.706	4.942	143,353,777	4.8155	-5.56%
2008-12-18	0	18.00	17.98	18.00	17.44	18.14	22,005,319	393,794,935	17.895	5.042	5.037	5.042	4.886	5.082	78,552,857	5.0131	1.12%
2008-12-17	0	17.80	17.78	17.80	17.04	17.80	29,194,859	511,764,308	17.529	4.986	4.981	4.986	4.773	4.986	104,217,512	4.9105	5.70%
2008-12-16	0	16.84	16.82	16.84	16.68	18.02	40,378,550	689,373,773	17.073	4.717	4.712	4.717	4.673	5.048	144,140,172	4.7827	-1.98%
2008-12-15	0	17.18	17.18	17.20	17.10	18.10	25,257,229	442,360,899	17.514	4.813	4.813	4.818	4.790	5.070	90,161,270	4.9063	2.87%
2008-12-12	0	16.70	16.68	16.70	16.00	18.04	36,512,326	613,584,608	16.805	4.678	4.673	4.678	4.482	5.054	130,338,830	4.7076	-7.43%
2008-12-11	0	18.04	18.04	18.08	18.00	18.88	33,047,105	608,752,060	18.421	5.054	5.054	5.065	5.042	5.289	117,968,956	5.1603	-3.32%
2008-12-10	0	18.66	18.64	18.66	16.94	18.72	61,709,605	1,110,231,959	17.991	5.227	5.222	5.227	4.745	5.244	220,286,095	5.0400	4.83%
2008-12-09	0	17.80	17.78	17.80	16.80	18.80	50,903,465	912,248,830	17.921	4.986	4.981	4.986	4.706	5.267	181,711,186	5.0203	4.09%
2008-12-08	0	17.10	17.08	17.10	15.44	17.20	66,613,802	1,102,183,342	16.546	4.790	4.785	4.790	4.325	4.818	237,792,711	4.6351	15.38%
2008-12-05	0	14.82	14.80	14.82	13.90	14.82	30,151,400	436,563,816	14.479	4.152	4.146	4.152	3.894	4.152	107,632,096	4.0561	6.62%
2008-12-04	0	13.90	13.90	13.96	13.82	14.50	32,147,096	455,182,597	14.159	3.894	3.894	3.911	3.871	4.062	114,756,175	3.9665	-1.56%
2008-12-03	0	14.12	14.08	14.12	13.72	14.40	28,018,449	392,283,363	14.001	3.955	3.944	3.955	3.843	4.034	100,018,056	3.9221	5.22%
2008-12-02	0	13.42	13.40	13.42	13.12	13.70	30,376,384	406,502,721	13.382	3.759	3.754	3.759	3.675	3.838	108,435,227	3.7488	-6.02%
2008-12-01	0	14.28	14.28	14.30	13.98	14.76	45,774,275	661,055,693	14.442	4.000	4.000	4.006	3.916	4.135	163,401,407	4.0456	-1.52%
2008-11-28	0	14.50	14.48	14.50	13.76	14.52	73,246,393	1,036,373,072	14.149	4.062	4.056	4.062	3.855	4.068	261,469,213	3.9637	7.25%
2008-11-27	0	13.52	13.50	13.52	13.38	14.00	59,924,191	812,830,104	13.564	3.787	3.782	3.787	3.748	3.922	213,912,664	3.7998	5.30%
2008-11-26	0	12.84	12.82	12.84	12.20	12.94	70,541,886	890,150,843	12.619	3.597	3.591	3.597	3.418	3.625	251,814,877	3.5349	6.47%
2008-11-25	0	12.06	12.04	12.06	11.94	12.60	46,780,518	575,825,625	12.309	3.378	3.373	3.378	3.345	3.530	166,993,414	3.4482	3.43%
2008-11-24	0	11.66	11.66	11.68	11.10	12.22	36,875,418	435,820,590	11.819	3.266	3.266	3.272	3.109	3.423	131,634,967	3.3108	1.39%
2008-11-21	0	11.50	11.46	11.50	10.20	11.94	62,457,529	701,940,761	11.239	3.222	3.210	3.222	2.857	3.345	222,955,975	3.1483	6.88%
2008-11-20	0	10.76	10.74	10.76	10.54	11.48	62,709,037	680,540,761	10.852	3.014	3.009	3.014	2.953	3.216	223,853,788	3.0401	-7.72%
2008-11-19	0	11.66	11.66	11.68	11.48	12.32	33,841,473	400,215,975	11.826	3.266	3.266	3.272	3.216	3.451	120,804,629	3.3129	-3.64%
2008-11-18	0	12.10	12.08	12.10	11.06	12.86	64,161,891	760,532,626	11.853	3.390	3.384	3.390	3.098	3.603	229,040,072	3.3205	-6.92%
2008-11-17	0	13.00	13.00	13.02	12.80	13.64	36,444,347	477,649,603	13.106	3.642	3.642	3.647	3.586	3.821	130,096,164	3.6715	-1.22%
2008-11-14	0	13.16	13.14	13.16	13.02	14.08	54,797,209	740,239,065	13.509	3.687	3.681	3.687	3.647	3.944	195,610,767	3.7842	-1.05%
2008-11-13	0	13.30	13.28	13.30	12.90	13.76	44,866,202	596,245,225	13.289	3.726	3.720	3.726	3.614	3.855	160,159,839	3.7228	-6.99%
2008-11-12	0	14.30	14.30	14.40	13.60	14.90	41,058,273	578,060,375	14.079	4.006	4.006	4.034	3.810	4.174	146,566,594	3.9440	-2.05%
2008-11-11	0	14.60	14.60	14.64	13.94	15.80	41,326,347	610,826,096	14.781	4.090	4.090	4.101	3.905	4.426	147,523,543	4.1405	-5.19%
2008-11-10	0	15.40	15.40	15.50	15.02	16.04	50,524,169	783,057,680	15.499	4.314	4.314	4.342	4.208	4.493	180,357,205	4.3417	7.99%
2008-11-07	0	14.26	14.20	14.26	12.30	14.46	90,069,146	1,185,228,215	13.159	3.995	3.978	3.995	3.446	4.051	321,521,754	3.6863	6.42%
2008-11-06	0	13.40	13.40	13.42	13.00	14.06	72,609,880	978,025,159	13.470	3.754	3.754	3.759	3.642	3.939	259,197,039	3.7733	-12.19%
2008-11-05	0	15.26	15.26	15.28	15.22	16.38	53,552,566	852,647,432	15.922	4.275	4.275	4.280	4.264	4.589	191,167,738	4.4602	3.53%
2008-11-04	0	14.74	14.74	14.76	14.06	15.50	29,557,008	440,750,254	14.912	4.129	4.129	4.135	3.939	4.342	105,510,283	4.1773	0.27%
2008-11-03	0	14.70	14.68	14.70	14.70	15.50	48,727,009	730,907,216	15.000	4.118	4.112	4.118	4.118	4.342	173,941,844	4.2020	5.00%
2008-10-31	0	14.00	13.98	14.00	12.84	15.10	76,121,380	1,047,545,937	13.762	3.922	3.916	3.922	3.597	4.230	271,732,115	3.8551	4.48%
2008-10-30	0	13.40	13.38	13.40	12.30	14.02	92,470,837	1,215,889,445	13.149	3.754	3.748	3.754	3.446	3.927	330,095,121	3.6835	20.07%
2008-10-29	0	11.16	11.16	11.18	10.80	11.78	109,081,220	1,228,055,469	11.258	3.126	3.126	3.132	3.025	3.300	389,389,560	3.1538	11.60%
2008-10-28	0	10.00	10.00	10.02	7.910	10.20	155,415,747	1,458,973,028	9.3875	2.801	2.801	2.807	2.216	2.857	554,790,910	2.6298	18.91%
2008-10-27	0	8.410	8.410	8.500	8.360	11.20	115,681,912	1,058,082,619	9.1465	2.356	2.356	2.381	2.342	3.137	412,952,191	2.5622	-23.55%
2008-10-24	0	11.00	11.00	11.02	10.84	13.00	81,811,244	952,126,950	11.638	3.081	3.081	3.087	3.037	3.642	292,043,345	3.2602	-16.67%
2008-10-23	0	13.20	13.20	13.22	12.20	13.32	74,972,371	961,640,162	12.827	3.698	3.698	3.703	3.418	3.731	267,630,474	3.5932	-7.69%
2008-10-22	0	14.30	14.28	14.30	13.60	16.18	34,094,673	502,488,864	14.738	4.006	4.000	4.006	3.810	4.533	121,708,482	4.1286	-9.49%
2008-10-21	0	15.80	15.78	15.80	15.52	16.64	60,868,127	976,297,428	16.040	4.426	4.421	4.426	4.348	4.661	217,282,253	4.4932	5.33%
2008-10-20	0	15.00	15.00	15.02	13.92	15.86	44,644,367	672,398,325	15.061	4.202	4.202	4.208	3.899	4.443	159,367,950	4.2192	3.45%
2008-10-17	0	14.50	14.42	14.50	14.12	14.98	62,480,001	902,200,606	14.440	4.062	4.040	4.062	3.955	4.196	223,036,194	4.0451	-2.03%
2008-10-16	0	14.80	14.78	14.80	13.30	14.80	65,182,137	903,261,805	13.858	4.146	4.140	4.146	3.726	4.146	232,682,066	3.8820	-6.57%
2008-10-15	0	15.84	15.84	15.86	15.82	16.78	41,773,037	677,914,471	16.229	4.437	4.437	4.443	4.432	4.701	149,118,102	4.5462	-6.93%
2008-10-14	0	17.02	17.02	17.04	16.10	17.96	75,235,923	1,282,667,465	17.049	4.768	4.768	4.773	4.510	5.031	268,571,281	4.7759	11.97%
2008-10-13	0	15.20	15.18	15.20	13.28	15.94	64,337,280	931,004,602	14.471	4.258	4.252	4.258	3.720	4.465	229,666,162	4.0537	11.76%
2008-10-10	0	13.60	13.60	13.62	13.00	13.92	58,500,366	780,617,219	13.344	3.810	3.810	3.815	3.642	3.899	208,830,006	3.7381	-9.33%
2008-10-09	0	15.00	14.98	15.00	14.44	15.38	56,188,776	833,070,133	14.826	4.202	4.196	4.202	4.045	4.308	200,578,273	4.1533	1.63%
2008-10-08	0	14.76	14.76	14.78	14.76	15.90	61,213,522	941,328,489	15.378	4.135	4.135	4.140	4.135	4.454	218,515,216	4.3078	-13.18%
2008-10-06	0	17.00	16.98	17.00	17.00	17.80	24,701,088	428,409,981	17.344	4.762	4.757	4.762	4.762	4.986	88,176,001	4.8586	-7.10%
2008-10-03	0	18.30	18.30	18.32	18.14	19.00	27,989,451	517,986,754	18.506	5.126	5.126	5.132	5.082	5.323	99,914,541	5.1843	-5.18%
2008-10-02	0	19.30	19.30	19.32	18.22	19.62	37,552,306	712,136,625	18.964	5.407	5.407	5.412	5.104	5.496	134,051,269	5.3124	4.32%
2008-09-30	0	18.50	18.48	18.50	16.62	18.66	50,580,337	883,975,075	17.477	5.182	5.177	5.182	4.656	5.227	180,557,709	4.8958	2.78%
2008-09-29	0	18.00	18.00	18.02	18.00	20.35	41,843,752	788,284,813	18.839	5.042	5.042	5.048	5.042	5.701	149,370,535	5.2774	-11.76%
2008-09-26	0	20.40	20.40	20.45	19.70	21.00	26,842,389	543,693,313	20.255	5.715	5.715	5.729	5.519	5.883	95,819,849	5.6741	-3.55%
2008-09-25	0	21.15	21.10	21.15	20.70	22.10	26,764,718	570,868,995	21.329	5.925	5.911	5.925	5.799	6.191	95,542,585	5.9750	-2.31%
2008-09-24	0	21.65	21.60	21.65	21.10	22.30	34,582,778	748,953,631	21.657	6.065	6.051	6.065	5.911	6.247	123,450,881	6.0668	-1.59%
2008-09-23	0	22.00	22.00	22.15	21.70	22.95	44,889,217	1,013,343,886	22.574	6.163	6.163	6.205	6.079	6.429	160,241,996	6.3238	-4.35%
2008-09-22	0	23.00	22.95	23.00	22.00	23.95	55,827,322	1,280,385,438	22.935	6.443	6.429	6.443	6.163	6.709	199,287,983	6.4248	0.88%
2008-09-19	0	22.80	22.50	22.80	18.80	22.80	109,795,523	2,286,860,170	20.828	6.387	6.303	6.387	5.267	6.387	391,939,423	5.8347	29.99%
2008-09-18	0	17.54	17.54	17.56	16.28	18.48	95,553,348	1,632,400,669	17.084	4.914	4.914	4.919	4.561	5.177	341,098,827	4.7857	-2.77%
2008-09-17	0	18.04	18.04	18.10	18.04	20.45	48,756,800	927,842,938	19.030	5.054	5.054	5.070	5.054	5.729	174,048,190	5.3310	-7.11%
2008-09-16	0	19.42	19.42	19.44	18.66	19.46	76,157,439	1,456,044,893	19.119	5.440	5.440	5.446	5.227	5.451	271,860,836	5.3558	-11.12%
2008-09-12	0	21.85	21.85	21.90	21.20	22.50	30,598,259	671,281,637	21.939	6.121	6.121	6.135	5.939	6.303	109,227,258	6.1457	-0.68%
2008-09-11	0	22.00	22.00	22.05	20.95	23.35	63,740,585	1,394,270,636	21.874	6.163	6.163	6.177	5.869	6.541	227,536,127	6.1277	-6.38%
2008-09-10	0	23.50	23.50	23.55	23.50	24.40	34,238,321	828,413,731	24.196	6.583	6.583	6.597	6.583	6.835	122,221,266	6.7780	-5.43%
2008-09-09	0	24.85	24.85	25.05	24.65	25.40	16,296,578	407,754,871	25.021	6.961	6.961	7.017	6.905	7.115	58,174,242	7.0092	-4.42%
2008-09-08	0	26.00	25.80	26.00	25.35	26.00	29,535,544	750,746,475	25.418	7.283	7.227	7.283	7.101	7.283	105,433,662	7.1206	5.69%
2008-09-05	0	24.60	24.55	24.60	23.30	25.35	42,062,881	1,024,574,374	24.358	6.891	6.877	6.891	6.527	7.101	150,152,764	6.8235	0.82%
2008-09-04	0	24.40	24.40	24.50	24.40	25.40	19,212,366	474,755,597	24.711	6.835	6.835	6.863	6.835	7.115	68,582,793	6.9224	-2.40%
2008-09-03	0	25.00	25.00	25.05	25.00	26.20	23,236,156	587,226,254	25.272	7.003	7.003	7.017	7.003	7.340	82,946,602	7.0796	-4.58%
2008-09-02	0	26.20	26.20	26.25	25.55	27.30	18,103,825	473,744,108	26.168	7.340	7.340	7.354	7.157	7.648	64,625,611	7.3306	-0.57%
2008-09-01	0	26.35	26.35	26.50	26.00	26.80	14,583,681	386,093,516	26.474	7.382	7.382	7.424	7.283	7.508	52,059,677	7.4164	-2.41%
2008-08-29	0	27.00	26.95	27.00	26.70	27.90	33,905,745	911,156,826	26.873	7.564	7.550	7.564	7.480	7.816	121,034,062	7.5281	4.05%
2008-08-28	0	25.95	25.95	26.00	25.90	27.40	24,014,625	639,781,258	26.641	7.269	7.269	7.283	7.255	7.676	85,725,520	7.4631	-3.89%
2008-08-27	0	27.00	26.85	27.00	25.70	27.00	18,967,823	503,384,785	26.539	7.564	7.522	7.564	7.199	7.564	67,709,843	7.4344	5.68%
2008-08-26	0	25.55	25.55	25.60	24.80	25.85	13,556,616	343,613,198	25.347	7.157	7.157	7.171	6.947	7.241	48,393,342	7.1004	0.39%
2008-08-25	0	25.45	25.25	25.45	24.40	25.80	22,214,407	559,028,897	25.165	7.129	7.073	7.129	6.835	7.227	79,299,243	7.0496	5.38%
2008-08-21	0	24.15	24.15	24.20	23.75	25.10	23,900,372	580,474,485	24.287	6.765	6.765	6.779	6.653	7.031	85,317,668	6.8037	-0.82%
2008-08-20	0	24.35	24.30	24.35	23.20	24.35	27,162,250	649,727,674	23.920	6.821	6.807	6.821	6.499	6.821	96,961,664	6.7009	5.87%
2008-08-19	0	23.00	23.00	23.05	22.95	24.15	25,246,304	591,887,581	23.445	6.443	6.443	6.457	6.429	6.765	90,122,270	6.5676	-3.77%
2008-08-18	0	23.90	23.85	23.90	23.15	25.00	16,642,725	395,114,925	23.741	6.695	6.681	6.695	6.485	7.003	59,409,891	6.6507	-2.45%
2008-08-15	0	24.50	24.40	24.50	24.25	25.25	19,896,196	492,002,732	24.728	6.863	6.835	6.863	6.793	7.073	71,023,876	6.9273	-1.41%
2008-08-14	0	24.85	24.80	24.85	23.80	24.90	23,529,264	574,744,223	24.427	6.961	6.947	6.961	6.667	6.975	83,992,916	6.8428	6.42%
2008-08-13	0	23.35	23.35	23.70	23.00	24.70	23,443,160	559,842,954	23.881	6.541	6.541	6.639	6.443	6.919	83,685,549	6.6898	-1.68%
2008-08-12	0	23.75	23.75	23.90	23.55	26.00	30,522,962	747,108,656	24.477	6.653	6.653	6.695	6.597	7.283	108,958,469	6.8568	-0.84%
2008-08-11	0	23.95	23.95	24.00	23.60	25.30	26,295,073	643,562,548	24.475	6.709	6.709	6.723	6.611	7.087	93,866,084	6.8562	-3.82%
2008-08-08	0	24.90	24.85	24.90	24.80	26.00	70,281,424	1,783,250,205	25.373	6.975	6.961	6.975	6.947	7.283	250,885,100	7.1078	-2.16%
2008-08-07	0	25.45	25.40	25.45	25.00	26.25	37,930,878	966,281,600	25.475	7.129	7.115	7.129	7.003	7.354	135,402,665	7.1364	0.00%
2008-08-05	0	25.45	25.40	25.45	25.15	27.20	71,101,862	1,838,862,270	25.862	7.129	7.115	7.129	7.045	7.620	253,813,835	7.2449	-8.94%
2008-08-04	0	27.95	27.95	28.00	27.80	28.75	24,036,970	674,196,722	28.048	7.830	7.830	7.844	7.788	8.054	85,805,285	7.8573	-2.95%
2008-08-01	0	28.80	28.80	28.85	27.95	29.40	18,386,376	524,991,759	28.553	8.068	8.068	8.082	7.830	8.236	65,634,239	7.9987	-1.37%
2008-07-31	0	29.20	29.15	29.20	28.90	29.50	18,773,854	547,770,914	29.177	8.180	8.166	8.180	8.096	8.264	67,017,427	8.1736	1.57%
2008-07-30	0	28.75	28.75	28.80	28.30	29.35	20,485,709	590,358,266	28.818	8.054	8.054	8.068	7.928	8.222	73,128,273	8.0729	1.95%
2008-07-29	0	28.20	28.15	28.20	28.00	28.85	22,222,288	628,630,367	28.288	7.900	7.886	7.900	7.844	8.082	79,327,376	7.9245	-3.75%
2008-07-28	0	29.30	29.20	29.30	29.00	29.80	20,835,114	611,119,621	29.331	8.208	8.180	8.208	8.124	8.348	74,375,551	8.2167	0.69%
2008-07-25	0	29.10	29.05	29.10	28.50	30.00	58,137,795	1,698,182,096	29.210	8.152	8.138	8.152	7.984	8.404	207,535,728	8.1826	-6.73%
2008-07-24	0	31.20	31.20	31.30	31.00	32.55	39,825,263	1,260,588,438	31.653	8.740	8.740	8.768	8.684	9.118	142,165,092	8.8671	-4.88%
2008-07-23	0	32.80	32.60	32.80	32.00	32.85	16,600,479	537,642,810	32.387	9.188	9.132	9.188	8.964	9.202	59,259,084	9.0727	2.66%
2008-07-22	0	31.95	31.90	31.95	31.10	32.80	14,735,214	473,356,870	32.124	8.950	8.936	8.950	8.712	9.188	52,600,608	8.9991	0.31%
2008-07-21	0	31.85	31.80	31.85	31.20	32.30	22,506,430	720,303,435	32.004	8.922	8.908	8.922	8.740	9.048	80,341,684	8.9655	3.07%
2008-07-18	0	30.90	30.85	30.90	29.65	31.35	22,421,788	681,536,529	30.396	8.656	8.642	8.656	8.306	8.782	80,039,535	8.5150	-0.96%
2008-07-17	0	31.20	31.15	31.20	30.70	31.45	23,948,682	744,698,436	31.096	8.740	8.726	8.740	8.600	8.810	85,490,121	8.7109	4.35%
2008-07-16	0	29.90	29.90	29.95	29.15	30.45	16,387,474	490,921,664	29.957	8.376	8.376	8.390	8.166	8.530	58,498,716	8.3920	0.00%
2008-07-15	0	29.90	29.85	29.90	29.90	30.60	23,493,826	716,967,948	30.517	8.376	8.362	8.376	8.376	8.572	83,866,412	8.5489	-4.78%
2008-07-14	0	31.40	31.40	31.45	31.30	32.60	27,087,546	859,732,182	31.739	8.796	8.796	8.810	8.768	9.132	96,694,991	8.8912	0.64%
2008-07-11	0	31.20	31.15	31.20	30.10	32.00	23,251,497	725,664,058	31.209	8.740	8.726	8.740	8.432	8.964	83,001,365	8.7428	3.65%
2008-07-10	0	30.10	30.05	30.10	29.10	31.00	19,235,078	579,341,428	30.119	8.432	8.418	8.432	8.152	8.684	68,663,869	8.4374	1.01%
2008-07-09	0	29.80	29.80	29.85	29.00	30.00	26,991,432	794,812,284	29.447	8.348	8.348	8.362	8.124	8.404	96,351,891	8.2491	4.38%
2008-07-08	0	28.55	28.55	28.60	27.75	29.35	27,063,976	772,780,188	28.554	7.998	7.998	8.012	7.774	8.222	96,610,853	7.9989	-3.06%
2008-07-07	0	29.45	29.45	29.50	28.00	29.75	21,592,098	624,822,915	28.938	8.250	8.250	8.264	7.844	8.334	77,077,773	8.1064	4.06%
2008-07-04	0	28.30	28.20	28.30	28.00	29.15	23,903,542	680,000,083	28.448	7.928	7.900	7.928	7.844	8.166	85,328,984	7.9692	-0.35%
2008-07-03	0	28.40	28.35	28.40	28.25	29.90	30,413,554	880,659,453	28.956	7.956	7.942	7.956	7.914	8.376	108,567,913	8.1116	-5.33%
2008-07-02	0	30.00	29.95	30.00	29.80	30.75	20,175,934	609,775,234	30.223	8.404	8.390	8.404	8.348	8.614	72,022,462	8.4665	-1.96%
2008-06-30	0	30.60	30.50	30.60	30.10	31.00	15,669,741	479,054,290	30.572	8.572	8.544	8.572	8.432	8.684	55,936,609	8.5642	2.17%
2008-06-27	0	29.95	29.95	30.00	29.40	30.25	29,245,050	874,918,311	29.917	8.390	8.390	8.404	8.236	8.474	104,396,679	8.3807	-2.44%
2008-06-26	0	30.70	30.70	30.75	30.70	31.95	22,950,035	720,846,897	31.409	8.600	8.600	8.614	8.600	8.950	81,925,230	8.7988	-0.16%
2008-06-25	0	30.75	30.70	30.75	30.35	31.25	15,897,187	489,456,675	30.789	8.614	8.600	8.614	8.502	8.754	56,748,528	8.6250	1.65%
2008-06-24	0	30.25	30.25	30.30	30.25	30.95	19,158,106	585,991,278	30.587	8.474	8.474	8.488	8.474	8.670	68,389,100	8.5685	-1.31%
2008-06-23	0	30.65	30.65	30.70	30.30	30.95	19,156,736	586,736,527	30.628	8.586	8.586	8.600	8.488	8.670	68,384,210	8.5800	-1.45%
2008-06-20	0	31.10	31.00	31.10	30.50	32.40	48,654,502	1,519,669,758	31.234	8.712	8.684	8.712	8.544	9.076	173,683,015	8.7497	-4.31%
2008-06-19	0	32.50	32.50	32.55	32.05	33.00	21,040,231	686,736,616	32.639	9.104	9.104	9.118	8.978	9.244	75,107,762	9.1434	-2.69%
2008-06-18	0	33.40	33.40	33.45	32.00	33.50	21,323,229	704,745,979	33.051	9.356	9.356	9.370	8.964	9.384	76,117,986	9.2586	1.83%
2008-06-17	0	32.80	32.80	32.85	32.40	33.20	22,693,763	744,278,099	32.797	9.188	9.188	9.202	9.076	9.300	81,010,410	9.1874	0.00%
2008-06-16	0	32.80	32.60	32.80	31.90	32.85	16,945,579	551,248,072	32.530	9.188	9.132	9.188	8.936	9.202	60,490,995	9.1129	3.63%
2008-06-13	0	31.65	31.65	31.70	31.60	33.00	17,191,551	551,405,172	32.074	8.866	8.866	8.880	8.852	9.244	61,369,047	8.9851	-2.91%
2008-06-12	0	32.60	32.55	32.60	31.05	32.80	22,921,455	733,217,823	31.988	9.132	9.118	9.132	8.698	9.188	81,823,207	8.9610	0.46%
2008-06-11	0	32.45	32.45	32.50	32.00	32.95	16,820,746	546,972,994	32.518	9.090	9.090	9.104	8.964	9.230	60,045,376	9.1093	0.15%
2008-06-10	0	32.40	32.40	32.50	32.20	33.40	31,495,376	1,027,402,449	32.621	9.076	9.076	9.104	9.020	9.356	112,429,716	9.1382	-4.42%
2008-06-06	0	33.90	33.85	33.90	33.45	34.40	22,499,940	763,981,439	33.955	9.497	9.483	9.497	9.370	9.637	80,318,516	9.5119	2.11%
2008-06-05	0	33.20	33.20	33.25	32.50	34.05	42,662,805	1,415,396,112	33.176	9.300	9.300	9.314	9.104	9.539	152,294,326	9.2938	-2.06%
2008-06-04	0	33.90	33.90	33.95	33.65	35.70	58,365,503	1,988,079,346	34.063	9.497	9.497	9.511	9.427	10.00	208,348,582	9.5421	-4.91%
2008-06-03	0	35.65	35.60	35.65	35.10	36.40	25,066,033	896,636,777	35.771	9.987	9.973	9.987	9.833	10.20	89,478,753	10.021	-1.93%
2008-06-02	0	36.35	36.35	36.40	35.10	36.60	21,243,093	765,469,390	36.034	10.18	10.18	10.20	9.833	10.25	75,831,923	10.094	4.45%
2008-05-30	0	34.80	34.80	34.95	34.65	35.50	23,189,326	814,146,914	35.109	9.749	9.749	9.791	9.707	9.945	82,779,432	9.8351	-1.14%
2008-05-29	0	35.20	35.15	35.20	34.85	35.80	28,517,357	1,003,161,182	35.177	9.861	9.847	9.861	9.763	10.03	101,799,018	9.8543	1.88%
2008-05-28	0	34.55	34.50	34.55	34.10	34.80	13,412,282	461,810,008	34.432	9.679	9.665	9.679	9.553	9.749	47,878,109	9.6455	0.58%
2008-05-27	0	34.35	34.30	34.35	33.75	34.80	21,236,757	729,453,193	34.349	9.623	9.609	9.623	9.455	9.749	75,809,305	9.6222	0.88%
2008-05-26	0	34.05	34.05	34.10	34.00	35.00	30,175,240	1,039,534,152	34.450	9.539	9.539	9.553	9.525	9.805	107,717,199	9.6506	-4.89%
2008-05-23	0	35.80	35.70	35.75	35.15	36.60	37,998,237	1,363,079,647	35.872	10.03	10.00	10.01	9.847	10.25	135,643,118	10.049	-1.24%
2008-05-22	0	36.25	36.25	36.30	35.75	36.60	41,990,572	1,519,024,638	36.175	10.15	10.15	10.17	10.01	10.25	149,894,641	10.134	-0.28%
2008-05-21	0	36.35	36.35	36.40	35.00	36.90	30,616,605	1,108,190,346	36.196	10.18	10.18	10.20	9.805	10.34	109,292,749	10.140	1.68%
2008-05-20	0	35.75	35.75	35.80	35.50	37.10	42,719,090	1,547,120,332	36.216	10.01	10.01	10.03	9.945	10.39	152,495,248	10.145	-1.65%
2008-05-19	0	36.35	36.30	36.35	34.90	37.00	89,138,815	3,226,275,906	36.194	10.18	10.17	10.18	9.777	10.36	318,200,731	10.139	6.91%
2008-05-16	0	34.00	33.85	33.90	32.80	34.25	42,387,273	1,429,485,161	33.724	9.525	9.483	9.497	9.188	9.595	151,310,753	9.4473	5.10%
2008-05-15	0	32.35	32.30	32.35	31.90	33.35	40,823,913	1,324,292,772	32.439	9.062	9.048	9.062	8.936	9.342	145,729,994	9.0873	-1.97%
2008-05-14	0	33.00	32.95	33.00	32.65	33.20	32,587,766	1,074,098,908	32.960	9.244	9.230	9.244	9.146	9.300	116,329,244	9.2333	-0.15%
2008-05-13	0	33.05	33.05	33.15	32.30	33.30	47,617,493	1,570,640,956	32.985	9.258	9.258	9.286	9.048	9.328	169,981,181	9.2401	-0.15%
2008-05-09	0	33.10	33.00	33.10	32.65	34.45	33,936,623	1,124,846,427	33.146	9.272	9.244	9.272	9.146	9.651	121,144,288	9.2852	-3.50%
2008-05-08	0	34.30	34.30	34.35	34.05	35.20	17,392,458	600,786,107	34.543	9.609	9.609	9.623	9.539	9.861	62,086,229	9.6766	-1.86%
2008-05-07	0	34.95	34.90	34.95	34.60	36.60	28,363,059	1,008,301,146	35.550	9.791	9.777	9.791	9.693	10.25	101,248,217	9.9587	-2.65%
2008-05-06	0	35.90	36.00	36.05	35.65	36.40	17,600,257	634,079,610	36.027	10.06	10.08	10.10	9.987	10.20	62,828,013	10.092	-0.14%
2008-05-05	0	35.95	35.95	36.00	35.50	36.30	20,633,477	740,244,898	35.876	10.07	10.07	10.08	9.945	10.17	73,655,763	10.050	-0.55%
2008-05-02	0	36.15	36.15	36.25	35.90	36.75	31,082,304	1,124,340,757	36.173	10.13	10.13	10.15	10.06	10.29	110,955,164	10.133	0.98%
2008-04-30	0	35.80	35.75	35.80	35.50	36.15	26,133,657	935,461,345	35.795	10.03	10.01	10.03	9.945	10.13	93,289,873	10.027	-0.97%
2008-04-29	0	36.15	36.10	36.15	35.35	36.25	246,611,088	8,782,675,830	35.613	10.13	10.11	10.13	9.903	10.15	880,332,866	9.9765	-4.11%
2008-04-28	0	37.70	37.65	37.70	37.20	38.75	22,636,714	857,123,889	37.864	10.56	10.55	10.56	10.42	10.86	80,806,761	10.607	-0.40%
2008-04-25	0	37.85	37.80	37.90	37.50	39.20	17,283,171	655,759,388	37.942	10.60	10.59	10.62	10.51	10.98	61,696,105	10.629	-1.94%
2008-04-24	0	38.60	38.25	38.30	37.80	39.20	45,459,457	1,756,750,248	38.644	10.81	10.72	10.73	10.59	10.98	162,277,594	10.826	4.04%
2008-04-23	0	37.10	37.10	37.15	35.80	37.30	30,090,164	1,107,251,994	36.798	10.39	10.39	10.41	10.03	10.45	107,413,501	10.308	3.78%
2008-04-22	0	35.75	35.80	35.85	33.50	36.00	24,900,288	875,524,920	35.161	10.01	10.03	10.04	9.384	10.08	88,887,090	9.8499	2.14%
2008-04-21	0	35.00	34.90	35.00	34.60	35.35	27,479,846	961,797,882	35.000	9.805	9.777	9.805	9.693	9.903	98,095,393	9.8047	2.49%
2008-04-18	0	34.15	34.00	34.15	33.00	34.55	55,359,608	1,882,051,038	33.997	9.567	9.525	9.567	9.244	9.679	197,618,375	9.5237	-2.43%
2008-04-17	0	35.00	34.90	35.05	34.45	35.50	25,371,308	886,938,730	34.958	9.805	9.777	9.819	9.651	9.945	90,568,500	9.7930	2.79%
2008-04-16	0	34.05	33.95	34.05	33.65	35.20	15,722,562	539,587,290	34.319	9.539	9.511	9.539	9.427	9.861	56,125,165	9.6140	0.15%
2008-04-15	0	34.00	34.00	34.15	33.75	34.80	18,441,924	630,298,981	34.178	9.525	9.525	9.567	9.455	9.749	65,832,530	9.5743	-0.87%
2008-04-14	0	34.30	34.35	34.45	34.05	35.30	22,515,289	779,423,042	34.618	9.609	9.623	9.651	9.539	9.889	80,373,308	9.6975	-3.23%
2008-04-11	0	36.00	36.10	36.15	35.30	36.75	25,695,938	927,098,908	36.080	9.930	9.957	9.971	9.736	10.14	93,161,710	9.9515	3.45%
2008-04-10	0	34.80	34.95	35.00	33.65	35.50	21,893,462	760,749,888	34.748	9.599	9.640	9.654	9.281	9.792	79,375,672	9.5842	1.61%
2008-04-09	0	34.25	34.45	34.50	34.05	36.35	29,560,619	1,040,639,360	35.204	9.447	9.502	9.516	9.392	10.03	107,173,274	9.7099	-1.15%
2008-04-08	0	34.65	34.60	34.65	34.25	36.05	26,985,649	946,706,760	35.082	9.557	9.543	9.557	9.447	9.943	97,837,611	9.6763	-1.00%
2008-04-07	0	35.00	34.95	35.15	33.30	35.75	49,555,687	1,721,681,009	34.742	9.654	9.640	9.695	9.185	9.861	179,666,238	9.5827	6.22%
2008-04-03	0	32.95	32.85	32.90	32.50	33.35	32,131,236	1,059,824,897	32.984	9.088	9.061	9.075	8.964	9.199	116,493,155	9.0977	0.00%
2008-04-02	0	32.95	32.75	32.80	32.35	34.20	57,984,633	1,916,166,406	33.046	9.088	9.033	9.047	8.923	9.433	210,225,738	9.1148	4.60%
2008-04-01	0	31.50	31.50	31.55	30.00	32.40	30,642,433	956,574,204	31.217	8.688	8.688	8.702	8.275	8.937	111,095,436	8.6104	1.29%
2008-03-31	0	31.10	31.00	31.05	30.90	32.40	29,208,701	922,588,523	31.586	8.578	8.550	8.564	8.523	8.937	105,897,380	8.7121	-5.33%
2008-03-28	0	32.85	32.60	32.65	30.80	33.15	47,400,525	1,525,460,334	32.182	9.061	8.992	9.006	8.495	9.143	171,852,607	8.8766	8.96%
2008-03-27	0	30.15	30.10	30.15	29.30	31.00	30,671,081	919,816,062	29.990	8.316	8.302	8.316	8.082	8.550	111,199,301	8.2718	-1.95%
2008-03-26	0	30.75	30.60	30.70	29.90	32.00	35,946,490	1,104,334,987	30.722	8.481	8.440	8.468	8.247	8.826	130,325,519	8.4737	-0.65%
2008-03-25	0	30.95	31.00	31.10	29.45	31.45	60,116,365	1,819,192,696	30.261	8.537	8.550	8.578	8.123	8.675	217,954,423	8.3467	4.74%
2008-03-20	0	29.55	29.60	29.65	28.35	30.60	47,703,278	1,402,048,756	29.391	8.151	8.164	8.178	7.820	8.440	172,950,251	8.1067	-6.04%
2008-03-19	0	31.45	31.50	31.60	31.25	33.00	37,839,268	1,205,661,328	31.863	8.675	8.688	8.716	8.619	9.102	137,187,866	8.7884	1.78%
2008-03-18	0	30.90	30.85	30.90	30.00	33.30	100,424,221	3,104,179,451	30.911	8.523	8.509	8.523	8.275	9.185	364,092,259	8.5258	-6.22%
2008-03-17	0	32.95	33.45	33.50	31.80	34.60	54,657,911	1,814,958,456	33.206	9.088	9.226	9.240	8.771	9.543	198,164,567	9.1588	-8.85%
2008-03-14	0	36.15	36.10	36.30	35.90	38.00	19,890,971	733,188,394	36.860	9.971	9.957	10.01	9.902	10.48	72,115,556	10.167	-2.17%
2008-03-13	0	36.95	36.95	37.15	36.65	38.55	27,476,428	1,026,935,357	37.375	10.19	10.19	10.25	10.11	10.63	99,616,951	10.309	-3.27%
2008-03-12	0	38.20	38.15	38.20	37.25	38.60	28,615,315	1,087,940,824	38.020	10.54	10.52	10.54	10.27	10.65	103,746,034	10.487	2.55%
2008-03-11	0	37.25	37.00	37.10	35.40	37.50	28,027,937	1,011,011,942	36.072	10.27	10.21	10.23	9.764	10.34	101,616,471	9.9493	1.50%
2008-03-10	0	36.70	36.70	36.75	35.65	36.90	24,096,474	870,816,858	36.139	10.12	10.12	10.14	9.833	10.18	87,362,785	9.9678	0.27%
2008-03-07	0	36.60	36.75	36.80	36.25	37.20	26,641,119	978,834,541	36.741	10.10	10.14	10.15	9.999	10.26	96,588,503	10.134	-3.43%
2008-03-06	0	37.90	37.85	37.90	37.50	38.85	20,139,004	767,486,180	38.109	10.45	10.44	10.45	10.34	10.72	73,014,810	10.511	1.34%
2008-03-05	0	37.40	37.35	37.55	36.40	38.50	38,462,679	1,429,722,448	37.172	10.32	10.30	10.36	10.04	10.62	139,448,069	10.253	-2.60%
2008-03-04	0	38.40	38.65	38.70	37.75	41.00	29,303,177	1,134,231,953	38.707	10.59	10.66	10.67	10.41	11.31	106,239,907	10.676	-3.52%
2008-03-03	0	39.80	39.80	39.95	39.20	40.40	24,162,053	961,178,797	39.781	10.98	10.98	11.02	10.81	11.14	87,600,545	10.972	-2.45%
2008-02-29	0	40.80	40.75	40.80	40.00	40.90	14,400,433	583,125,744	40.494	11.25	11.24	11.25	11.03	11.28	52,209,379	11.169	-0.61%
2008-02-28	0	41.05	41.15	41.20	39.90	41.60	20,765,794	850,053,185	40.935	11.32	11.35	11.36	11.01	11.47	75,287,264	11.291	0.37%
2008-02-27	0	40.90	40.95	41.00	39.95	41.20	24,064,599	979,348,881	40.697	11.28	11.29	11.31	11.02	11.36	87,247,221	11.225	3.41%
2008-02-26	0	39.55	39.45	39.60	38.90	40.30	20,075,208	792,582,131	39.481	10.91	10.88	10.92	10.73	11.12	72,783,515	10.890	-0.13%
2008-02-25	0	39.60	39.60	39.65	38.70	41.50	22,145,517	881,627,083	39.811	10.92	10.92	10.94	10.67	11.45	80,289,508	10.981	-1.98%
2008-02-22	0	40.40	40.40	40.45	39.15	40.40	14,750,670	590,773,238	40.051	11.14	11.14	11.16	10.80	11.14	53,479,178	11.047	-1.34%
2008-02-21	0	40.95	41.10	41.15	40.30	42.00	18,269,369	749,780,809	41.040	11.29	11.34	11.35	11.12	11.58	66,236,370	11.320	-0.49%
2008-02-20	0	41.15	40.85	41.20	40.70	42.00	20,367,494	840,707,923	41.277	11.35	11.27	11.36	11.23	11.58	73,843,211	11.385	-1.44%
2008-02-19	0	41.75	41.70	41.75	41.65	42.65	11,742,040	495,339,710	42.185	11.52	11.50	11.52	11.49	11.76	42,571,262	11.636	0.36%
2008-02-18	0	41.60	41.50	41.55	41.40	43.00	12,597,402	532,007,183	42.232	11.47	11.45	11.46	11.42	11.86	45,672,414	11.648	-0.83%
2008-02-15	0	41.95	41.90	42.20	40.00	42.60	23,480,630	972,906,395	41.434	11.57	11.56	11.64	11.03	11.75	85,130,017	11.428	1.70%
2008-02-14	0	41.25	41.05	41.40	41.05	42.00	21,592,431	897,763,731	41.578	11.38	11.32	11.42	11.32	11.58	78,284,271	11.468	1.85%
2008-02-13	0	40.50	40.50	40.55	40.05	41.50	20,643,020	839,958,250	40.690	11.17	11.17	11.18	11.05	11.45	74,842,142	11.223	1.12%
2008-02-12	0	40.05	40.00	40.15	39.60	40.60	15,362,567	616,496,942	40.130	11.05	11.03	11.07	10.92	11.20	55,697,636	11.069	1.65%
2008-02-11	0	39.40	39.55	39.75	38.90	41.05	21,443,125	855,085,169	39.877	10.87	10.91	10.96	10.73	11.32	77,742,956	10.999	-2.48%
2008-02-06	0	40.40	40.35	40.50	38.90	40.60	24,857,334	998,900,772	40.185	11.14	11.13	11.17	10.73	11.20	90,121,315	11.084	-4.04%
2008-02-05	0	42.10	42.00	42.05	41.00	42.90	22,875,438	957,428,145	41.854	11.61	11.58	11.60	11.31	11.83	82,935,868	11.544	0.12%
2008-02-04	0	42.05	42.05	42.15	41.60	43.25	33,436,161	1,416,355,630	42.360	11.60	11.60	11.63	11.47	11.93	121,224,215	11.684	2.56%
2008-02-01	0	41.00	41.00	41.25	38.70	41.40	32,538,826	1,304,911,226	40.103	11.31	11.31	11.38	10.67	11.42	117,970,889	11.061	2.50%
2008-01-31	0	40.00	40.00	40.05	37.85	40.75	47,372,780	1,866,910,724	39.409	11.03	11.03	11.05	10.44	11.24	171,752,017	10.870	-3.26%
2008-01-30	0	41.35	41.25	41.35	41.20	43.40	34,063,152	1,439,220,780	42.252	11.41	11.38	11.41	11.36	11.97	123,497,398	11.654	-2.82%
2008-01-29	0	42.55	42.55	42.80	42.10	43.80	38,728,672	1,665,718,085	43.010	11.74	11.74	11.81	11.61	12.08	140,412,438	11.863	1.67%
2008-01-28	0	41.85	41.85	41.95	40.60	43.75	56,786,633	2,410,603,433	42.450	11.54	11.54	11.57	11.20	12.07	205,882,339	11.709	0.12%
2008-01-25	0	41.80	41.75	41.80	41.05	43.00	46,814,328	1,970,103,938	42.083	11.53	11.52	11.53	11.32	11.86	169,727,325	11.607	6.36%
2008-01-24	0	39.30	39.30	39.35	38.75	42.80	46,978,642	1,926,588,423	41.010	10.84	10.84	10.85	10.69	11.81	170,323,053	11.311	-2.48%
2008-01-23	0	40.30	39.95	40.00	38.25	41.05	61,314,924	2,423,254,472	39.521	11.12	11.02	11.03	10.55	11.32	222,299,849	10.901	4.68%
2008-01-22	0	38.50	38.70	38.75	36.70	40.70	79,970,099	3,096,399,242	38.719	10.62	10.67	10.69	10.12	11.23	289,934,975	10.680	-8.33%
2008-01-21	0	42.00	42.15	42.20	41.20	43.40	37,465,387	1,589,893,028	42.436	11.58	11.63	11.64	11.36	11.97	135,832,345	11.705	-3.00%
2008-01-18	0	43.30	43.25	43.30	43.05	45.00	46,217,394	2,023,015,852	43.772	11.94	11.93	11.94	11.87	12.41	167,563,116	12.073	-4.52%
2008-01-17	0	45.35	45.25	45.35	43.05	46.50	48,625,550	2,178,143,593	44.794	12.51	12.48	12.51	11.87	12.83	176,293,987	12.355	-0.22%
2008-01-16	0	45.45	45.65	45.70	45.05	46.75	46,511,979	2,133,957,917	45.880	12.54	12.59	12.61	12.43	12.89	168,631,146	12.655	-5.02%
2008-01-15	0	47.85	47.90	47.95	46.90	49.25	39,668,550	1,915,385,875	48.285	13.20	13.21	13.23	12.94	13.58	143,820,005	13.318	-1.44%
2008-01-14	0	48.55	48.50	48.55	48.15	49.00	22,849,325	1,109,644,519	48.564	13.39	13.38	13.39	13.28	13.52	82,841,194	13.395	-0.21%
2008-01-11	0	48.65	48.25	48.35	48.10	49.50	47,268,010	2,303,877,819	48.741	13.42	13.31	13.34	13.27	13.65	171,372,169	13.444	2.75%
2008-01-10	0	47.35	47.35	47.40	46.60	48.00	27,327,473	1,294,457,483	47.368	13.06	13.06	13.07	12.85	13.24	99,076,909	13.065	1.18%
2008-01-09	0	46.80	46.75	46.80	45.00	47.10	17,207,227	797,946,828	46.373	12.91	12.89	12.91	12.41	12.99	62,385,529	12.791	2.07%
2008-01-08	0	45.85	45.80	45.85	45.70	46.70	17,035,510	787,610,167	46.233	12.65	12.63	12.65	12.61	12.88	61,762,962	12.752	0.77%
2008-01-07	0	45.50	45.60	45.70	44.80	45.65	19,219,451	866,271,401	45.073	12.55	12.58	12.61	12.36	12.59	69,680,932	12.432	-1.41%
2008-01-04	0	46.15	46.10	46.15	44.80	46.60	17,717,176	814,435,922	45.969	12.73	12.72	12.73	12.36	12.85	64,234,371	12.679	1.43%
2008-01-03	0	45.50	45.05	45.50	44.85	46.00	16,413,923	746,244,827	45.464	12.55	12.43	12.55	12.37	12.69	59,509,372	12.540	-2.15%
2008-01-02	0	46.50	46.50	46.55	45.50	47.10	8,405,620	389,032,996	46.282	12.83	12.83	12.84	12.55	12.99	30,474,931	12.766	-0.21%
2007-12-31	0	46.60	46.55	46.85	46.30	47.20	3,789,612	177,447,953	46.825	12.85	12.84	12.92	12.77	13.02	13,739,399	12.915	0.76%
2007-12-28	0	46.25	46.35	46.40	45.70	47.00	11,877,417	552,081,775	46.482	12.76	12.78	12.80	12.61	12.96	43,062,078	12.821	-1.70%
2007-12-27	0	47.05	47.10	47.20	46.80	48.00	7,908,826	374,135,088	47.306	12.98	12.99	13.02	12.91	13.24	28,673,783	13.048	0.32%
2007-12-24	0	46.90	46.95	47.00	45.95	47.10	10,392,419	484,655,080	46.635	12.94	12.95	12.96	12.67	12.99	37,678,154	12.863	2.18%
2007-12-21	0	45.90	45.90	46.10	45.50	47.25	21,374,871	997,524,984	46.668	12.66	12.66	12.72	12.55	13.03	77,495,499	12.872	-0.22%
2007-12-20	0	46.00	45.85	46.00	45.20	46.55	18,698,359	860,453,710	46.018	12.69	12.65	12.69	12.47	12.84	67,791,691	12.693	2.22%
2007-12-19	0	45.00	45.00	45.15	44.90	45.65	22,917,378	1,037,162,496	45.257	12.41	12.41	12.45	12.38	12.59	83,087,923	12.483	0.22%
2007-12-18	0	44.90	44.85	44.95	43.20	45.80	20,235,348	900,297,949	44.491	12.38	12.37	12.40	11.92	12.63	73,364,110	12.272	0.34%
2007-12-17	0	44.75	44.75	44.95	44.15	45.20	21,045,070	939,973,214	44.665	12.34	12.34	12.40	12.18	12.47	76,299,791	12.319	-1.97%
2007-12-14	0	45.65	45.45	45.65	44.75	46.45	29,419,778	1,341,169,269	45.587	12.59	12.54	12.59	12.34	12.81	106,662,649	12.574	-1.83%
2007-12-13	0	46.50	46.10	46.15	46.05	48.00	32,395,080	1,511,826,840	46.668	12.83	12.72	12.73	12.70	13.24	117,449,732	12.872	-2.62%
2007-12-12	0	47.75	47.70	47.75	47.55	49.10	30,832,089	1,488,349,696	48.273	13.17	13.16	13.17	13.12	13.54	111,783,042	13.315	-3.24%
2007-12-11	0	49.35	49.35	49.40	48.80	49.70	35,341,746	1,743,144,207	49.323	13.61	13.61	13.63	13.46	13.71	128,132,994	13.604	1.86%
2007-12-10	0	48.45	48.40	48.45	48.05	50.00	51,186,394	2,509,365,459	49.024	13.36	13.35	13.36	13.25	13.79	185,578,436	13.522	-1.22%
2007-12-07	0	49.05	49.20	49.25	48.20	49.60	64,937,981	3,186,497,259	49.070	13.53	13.57	13.58	13.29	13.68	235,435,396	13.534	0.93%
2007-12-06	0	48.60	48.60	48.65	48.25	49.50	43,212,469	2,115,376,788	48.953	13.40	13.40	13.42	13.31	13.65	156,668,633	13.502	1.04%
2007-12-05	0	48.10	47.90	47.95	46.75	48.45	37,899,230	1,814,590,594	47.879	13.27	13.21	13.23	12.89	13.36	137,405,261	13.206	3.44%
2007-12-04	0	46.50	46.50	46.55	45.95	46.85	22,313,003	1,036,880,910	46.470	12.83	12.83	12.84	12.67	12.92	80,896,736	12.817	-1.06%
2007-12-03	0	47.00	47.15	47.20	46.50	47.75	35,404,824	1,672,831,351	47.249	12.96	13.00	13.02	12.83	13.17	128,361,686	13.032	1.84%
2007-11-30	0	46.15	46.10	46.20	45.60	46.80	28,009,313	1,294,270,105	46.209	12.73	12.72	12.74	12.58	12.91	101,548,948	12.745	1.43%
2007-11-29	0	45.50	45.35	45.40	45.25	46.30	52,674,372	2,410,697,489	45.766	12.55	12.51	12.52	12.48	12.77	190,973,163	12.623	4.36%
2007-11-28	0	43.60	43.60	43.65	43.40	44.30	28,056,651	1,231,968,665	43.910	12.03	12.03	12.04	11.97	12.22	101,720,574	12.111	0.69%
2007-11-27	0	43.30	43.10	43.20	41.70	44.00	36,814,008	1,588,308,372	43.144	11.94	11.89	11.92	11.50	12.14	133,470,742	11.900	1.41%
2007-11-26	0	42.70	42.60	42.70	42.00	43.00	31,274,611	1,330,511,046	42.543	11.78	11.75	11.78	11.58	11.86	113,387,424	11.734	4.91%
2007-11-23	0	40.70	40.50	40.55	40.30	42.05	25,738,710	1,055,798,560	41.020	11.23	11.17	11.18	11.12	11.60	93,316,781	11.314	0.49%
2007-11-22	0	40.50	40.45	40.60	40.00	41.45	24,828,941	1,008,493,019	40.618	11.17	11.16	11.20	11.03	11.43	90,018,375	11.203	-2.17%
2007-11-21	0	41.40	41.35	41.40	40.45	42.70	30,949,825	1,286,437,541	41.565	11.42	11.41	11.42	11.16	11.78	112,209,899	11.465	-4.50%
2007-11-20	0	43.35	43.55	43.60	40.10	43.60	49,814,289	2,087,357,884	41.903	11.96	12.01	12.03	11.06	12.03	180,603,811	11.558	0.81%
2007-11-19	0	43.00	43.00	43.05	42.05	43.70	20,893,288	894,867,786	42.830	11.86	11.86	11.87	11.60	12.05	75,749,499	11.814	-0.81%
2007-11-16	0	43.35	43.00	43.15	42.10	43.75	34,035,193	1,457,363,763	42.819	11.96	11.86	11.90	11.61	12.07	123,396,031	11.810	-2.14%
2007-11-15	0	44.30	44.30	44.35	43.90	45.30	21,667,760	967,859,077	44.668	12.22	12.22	12.23	12.11	12.49	78,557,380	12.320	-1.23%
2007-11-14	0	44.85	44.80	44.85	44.00	45.45	46,458,992	2,069,332,947	44.541	12.37	12.36	12.37	12.14	12.54	168,439,040	12.285	3.58%
2007-11-13	0	43.30	43.30	43.35	41.85	44.00	46,546,217	2,002,196,394	43.015	11.94	11.94	11.96	11.54	12.14	168,755,278	11.864	-1.81%
2007-11-12	0	44.10	44.10	44.35	43.00	44.75	38,564,707	1,696,978,794	44.003	12.16	12.16	12.23	11.86	12.34	139,817,976	12.137	-2.71%
2007-11-09	0	46.30	46.30	46.35	45.60	47.30	25,737,220	1,197,690,909	46.535	12.50	12.50	12.52	12.31	12.77	95,311,924	12.566	-0.96%
2007-11-08	0	46.75	46.75	46.90	45.80	47.45	46,130,212	2,148,128,941	46.567	12.62	12.62	12.66	12.37	12.81	170,832,718	12.574	-3.21%
2007-11-07	0	48.30	48.30	48.40	47.35	49.05	48,139,363	2,318,774,584	48.168	13.04	13.04	13.07	12.79	13.25	178,273,150	13.007	2.22%
2007-11-06	0	47.25	47.20	47.25	44.75	47.60	40,261,801	1,852,726,241	46.017	12.76	12.75	12.76	12.08	12.85	149,100,396	12.426	3.28%
2007-11-05	0	45.75	46.05	46.10	45.30	48.60	37,297,942	1,746,681,523	46.831	12.35	12.43	12.45	12.23	13.12	138,124,421	12.646	-4.89%
2007-11-02	0	48.10	48.00	48.05	48.00	49.30	31,782,957	1,543,880,313	48.576	12.99	12.96	12.98	12.96	13.31	117,700,932	13.117	-3.51%
2007-11-01	0	49.85	49.70	49.75	49.50	50.50	26,188,554	1,302,982,169	49.754	13.46	13.42	13.43	13.37	13.64	96,983,336	13.435	1.42%
2007-10-31	0	49.15	49.15	49.20	48.80	50.70	52,201,343	2,568,662,027	49.207	13.27	13.27	13.29	13.18	13.69	193,315,767	13.287	-3.91%
2007-10-30	0	51.15	51.15	51.20	50.05	51.40	39,690,353	2,022,035,408	50.945	13.81	13.81	13.83	13.52	13.88	146,984,169	13.757	1.59%
2007-10-29	0	50.35	50.10	50.15	49.15	50.75	42,926,994	2,143,289,832	49.929	13.60	13.53	13.54	13.27	13.70	158,970,331	13.482	3.28%
2007-10-26	0	48.75	48.75	48.80	47.85	49.65	30,339,550	1,482,329,421	48.858	13.16	13.16	13.18	12.92	13.41	112,355,603	13.193	-0.20%
2007-10-25	0	48.85	48.80	48.85	47.40	50.50	40,007,149	1,944,424,012	48.602	13.19	13.18	13.19	12.80	13.64	148,157,351	13.124	-1.31%
2007-10-24	0	49.50	49.45	49.50	49.05	51.05	39,302,877	1,958,517,452	49.831	13.37	13.35	13.37	13.25	13.79	145,549,240	13.456	0.10%
2007-10-23	0	49.45	49.40	49.45	48.55	49.70	27,108,295	1,330,661,406	49.087	13.35	13.34	13.35	13.11	13.42	100,389,387	13.255	2.59%
2007-10-22	0	48.20	48.25	48.35	47.05	49.00	85,523,153	4,125,471,311	48.238	13.02	13.03	13.06	12.70	13.23	316,715,489	13.026	-5.95%
2007-10-18	0	51.25	51.20	51.25	51.15	54.25	48,924,537	2,553,383,638	52.190	13.84	13.83	13.84	13.81	14.65	181,180,863	14.093	0.10%
2007-10-17	0	51.20	51.20	51.25	50.00	51.85	60,311,285	3,082,740,378	51.114	13.83	13.83	13.84	13.50	14.00	223,349,087	13.802	-2.20%
2007-10-16	0	52.35	52.40	52.50	52.00	54.40	69,797,675	3,711,042,098	53.169	14.14	14.15	14.18	14.04	14.69	258,479,769	14.357	-3.23%
2007-10-15	0	54.10	54.05	54.10	53.00	54.50	69,087,572	3,722,126,416	53.875	14.61	14.60	14.61	14.31	14.72	255,850,064	14.548	0.00%
2007-10-12	0	54.10	53.90	53.95	51.00	56.15	189,011,939	10,177,473,844	53.846	14.61	14.55	14.57	13.77	15.16	699,962,603	14.540	-6.48%
2007-10-11	0	57.85	57.90	57.95	49.90	57.95	128,622,637	6,766,864,433	52.610	15.62	15.63	15.65	13.47	15.65	476,324,597	14.206	24.01%
2007-10-10	0	46.65	46.65	46.70	46.05	47.85	55,182,560	2,592,340,666	46.978	12.60	12.60	12.61	12.43	12.92	204,356,024	12.685	2.19%
2007-10-09	0	45.65	45.55	45.60	43.90	46.70	38,753,077	1,749,362,327	45.141	12.33	12.30	12.31	11.85	12.61	143,513,181	12.190	-0.33%
2007-10-08	0	45.80	45.90	46.00	45.20	47.80	61,464,550	2,852,730,918	46.413	12.37	12.39	12.42	12.21	12.91	227,619,941	12.533	1.78%
2007-10-05	0	45.00	44.95	45.05	43.00	45.05	78,646,888	3,480,893,020	44.260	12.15	12.14	12.16	11.61	12.16	291,250,810	11.952	2.74%
2007-10-04	0	43.80	43.85	43.95	42.80	46.00	84,827,963	3,722,161,723	43.879	11.83	11.84	11.87	11.56	12.42	314,141,012	11.849	-9.69%
2007-10-03	0	48.50	48.00	48.05	46.70	50.40	48,835,082	2,377,946,769	48.693	13.10	12.96	12.98	12.61	13.61	180,849,587	13.149	-1.42%
2007-10-02	0	49.20	49.20	49.30	47.50	51.60	42,285,528	2,085,403,144	49.317	13.29	13.29	13.31	12.83	13.93	156,594,808	13.317	5.35%
2007-09-28	0	46.70	46.65	46.80	44.85	47.05	28,609,830	1,319,856,728	46.133	12.61	12.60	12.64	12.11	12.70	105,949,980	12.457	2.86%
2007-09-27	0	45.40	45.30	45.40	44.00	45.85	36,820,762	1,660,450,844	45.096	12.26	12.23	12.26	11.88	12.38	136,357,293	12.177	-0.87%
2007-09-25	0	45.80	45.90	45.95	45.25	47.40	21,801,450	1,005,759,512	46.133	12.37	12.39	12.41	12.22	12.80	80,736,697	12.457	-0.76%
2007-09-24	0	46.15	46.00	46.05	44.25	46.40	25,966,480	1,182,025,760	45.521	12.46	12.42	12.43	11.95	12.53	96,160,936	12.292	6.58%
2007-09-21	0	43.30	43.45	43.60	42.00	44.60	25,055,500	1,076,524,239	42.966	11.69	11.73	11.77	11.34	12.04	92,787,329	11.602	-1.59%
2007-09-20	0	44.00	44.00	44.05	42.15	44.40	24,856,294	1,082,439,193	43.548	11.88	11.88	11.89	11.38	11.99	92,049,615	11.759	4.39%
2007-09-19	0	42.15	42.05	42.20	41.30	42.90	38,111,911	1,593,058,078	41.799	11.38	11.35	11.40	11.15	11.58	141,138,769	11.287	6.71%
2007-09-18	0	39.50	39.15	39.20	37.80	40.00	41,635,156	1,615,390,638	38.799	10.67	10.57	10.59	10.21	10.80	154,186,303	10.477	-1.25%
2007-09-17	0	40.00	39.85	40.10	39.55	40.80	18,002,175	718,921,255	39.935	10.80	10.76	10.83	10.68	11.02	66,666,949	10.784	-1.36%
2007-09-14	0	40.55	40.40	40.50	39.60	41.10	36,063,145	1,456,193,644	40.379	10.95	10.91	10.94	10.69	11.10	133,551,632	10.904	5.19%
2007-09-13	0	38.55	38.50	38.60	37.35	38.95	27,594,723	1,052,562,442	38.144	10.41	10.40	10.42	10.09	10.52	102,190,762	10.300	3.49%
2007-09-12	0	37.25	37.30	37.35	35.95	38.05	34,125,273	1,266,094,587	37.101	10.06	10.07	10.09	9.708	10.27	126,375,165	10.019	4.05%
2007-09-11	0	35.80	35.75	35.80	35.45	36.10	28,387,270	1,016,067,216	35.793	9.667	9.654	9.667	9.573	9.748	105,125,779	9.6653	1.42%
2007-09-10	0	35.30	35.20	35.35	34.05	35.60	31,024,036	1,084,913,576	34.970	9.532	9.505	9.546	9.195	9.613	114,890,441	9.4430	0.71%
2007-09-07	0	35.05	35.05	35.10	34.60	35.70	25,931,700	907,203,934	34.984	9.465	9.465	9.478	9.343	9.640	96,032,136	9.4469	0.57%
2007-09-06	0	34.85	34.85	34.90	34.20	35.15	17,299,300	602,143,895	34.807	9.411	9.411	9.424	9.235	9.492	64,064,012	9.3991	0.14%
2007-09-05	0	34.80	34.80	34.85	33.80	36.00	24,733,805	868,174,549	35.101	9.397	9.397	9.411	9.127	9.721	91,596,005	9.4783	0.00%
2007-09-04	0	34.80	34.75	34.80	34.50	35.60	23,646,478	829,339,821	35.072	9.397	9.384	9.397	9.316	9.613	87,569,338	9.4707	1.02%
2007-09-03	0	34.45	34.25	34.55	32.50	34.60	26,439,094	893,458,382	33.793	9.303	9.249	9.330	8.776	9.343	97,911,154	9.1252	1.92%
2007-08-31	0	33.80	33.70	33.80	32.90	34.45	39,553,331	1,334,403,005	33.737	9.127	9.100	9.127	8.884	9.303	146,476,739	9.1100	2.27%
2007-08-30	0	33.05	33.00	33.10	32.70	33.45	22,767,239	752,416,144	33.048	8.925	8.911	8.938	8.830	9.033	84,313,276	8.9241	2.48%
2007-08-29	0	32.25	32.25	32.40	30.45	33.00	38,115,580	1,204,871,766	31.611	8.709	8.709	8.749	8.222	8.911	141,152,356	8.5360	-1.98%
2007-08-28	0	32.90	32.80	32.85	31.75	33.30	45,477,110	1,498,880,953	32.959	8.884	8.857	8.871	8.573	8.992	168,414,104	8.9000	-1.05%
2007-08-27	0	33.25	33.25	33.30	31.85	33.45	60,908,500	1,980,275,353	32.512	8.979	8.979	8.992	8.601	9.033	225,560,737	8.7793	5.72%
2007-08-24	0	31.45	31.40	31.45	30.25	31.60	28,307,077	876,315,780	30.957	8.492	8.479	8.492	8.168	8.533	104,828,803	8.3595	0.16%
2007-08-23	0	31.40	31.35	31.40	30.90	32.20	37,967,066	1,195,527,504	31.489	8.479	8.465	8.479	8.344	8.695	140,602,369	8.5029	5.72%
2007-08-22	0	29.70	29.80	29.90	28.45	30.10	22,819,495	675,866,306	29.618	8.020	8.047	8.074	7.682	8.128	84,506,795	7.9978	3.66%
2007-08-21	0	28.65	28.60	28.65	27.90	30.35	40,596,750	1,175,195,338	28.948	7.736	7.723	7.736	7.534	8.195	150,340,804	7.8169	5.33%
2007-08-20	0	27.20	27.40	27.60	26.05	28.45	65,410,784	1,779,933,445	27.212	7.345	7.399	7.453	7.034	7.682	242,233,918	7.3480	9.24%
2007-08-17	0	24.90	24.90	24.95	21.30	26.70	55,018,740	1,332,130,747	24.212	6.724	6.724	6.737	5.752	7.210	203,749,354	6.5381	-2.54%
2007-08-16	0	25.55	25.55	25.60	24.45	26.50	51,570,047	1,310,759,427	25.417	6.899	6.899	6.913	6.602	7.156	190,977,906	6.8634	-6.41%
2007-08-15	0	27.30	27.30	27.35	26.90	27.90	19,806,990	539,693,031	27.248	7.372	7.372	7.385	7.264	7.534	73,350,669	7.3577	-3.53%
2007-08-14	0	28.30	28.25	28.30	27.80	28.50	14,915,250	419,529,710	28.128	7.642	7.628	7.642	7.507	7.696	55,235,226	7.5953	0.89%
2007-08-13	0	28.05	27.90	28.10	27.65	29.20	25,806,082	727,262,817	28.182	7.574	7.534	7.588	7.466	7.885	95,566,938	7.6100	-1.75%
2007-08-10	0	28.55	28.55	28.70	27.90	29.25	18,261,980	522,760,852	28.626	7.709	7.709	7.750	7.534	7.898	67,629,077	7.7298	-4.03%
2007-08-09	0	29.75	29.70	29.75	29.30	30.45	29,213,800	873,452,139	29.899	8.033	8.020	8.033	7.912	8.222	108,186,645	8.0736	3.12%
2007-08-08	0	28.85	28.75	28.85	27.70	29.65	26,066,593	752,318,942	28.861	7.790	7.763	7.790	7.480	8.006	96,531,681	7.7935	4.34%
2007-08-07	0	27.65	27.60	27.65	27.55	28.65	17,401,858	487,177,000	27.996	7.466	7.453	7.466	7.439	7.736	64,443,812	7.5597	-1.43%
2007-08-06	0	28.05	28.10	28.15	28.00	28.50	17,730,500	500,418,062	28.224	7.574	7.588	7.601	7.561	7.696	65,660,862	7.6213	-5.08%
2007-08-03	0	29.55	29.50	29.55	28.80	30.10	23,765,600	697,329,142	29.342	7.979	7.966	7.979	7.777	8.128	88,010,479	7.9233	-0.17%
2007-08-02	0	29.60	29.55	29.65	28.70	30.90	27,343,186	812,216,048	29.705	7.993	7.979	8.006	7.750	8.344	101,259,252	8.0212	-2.63%
2007-08-01	0	30.40	30.35	30.40	29.50	31.40	32,860,552	999,667,045	30.421	8.209	8.195	8.209	7.966	8.479	121,691,559	8.2148	-3.49%
2007-07-31	0	31.50	31.40	31.50	31.05	31.90	21,945,000	687,949,756	31.349	8.506	8.479	8.506	8.384	8.614	81,268,302	8.4652	2.44%
2007-07-30	0	30.75	30.75	30.80	29.60	30.80	22,700,817	688,722,034	30.339	8.303	8.303	8.317	7.993	8.317	84,067,298	8.1925	1.65%
2007-07-27	0	30.25	30.30	30.35	29.70	30.70	44,652,850	1,354,439,889	30.333	8.168	8.182	8.195	8.020	8.290	165,361,645	8.1908	-3.66%
2007-07-26	0	31.40	31.45	31.50	30.85	32.20	33,856,500	1,068,513,050	31.560	8.479	8.492	8.506	8.330	8.695	125,379,825	8.5222	-2.48%
2007-07-25	0	32.20	32.00	32.05	31.65	32.55	20,206,297	649,306,388	32.134	8.695	8.641	8.655	8.546	8.790	74,829,412	8.6772	-1.08%
2007-07-24	0	32.55	32.70	32.75	31.65	32.90	25,010,700	807,034,059	32.268	8.790	8.830	8.844	8.546	8.884	92,621,423	8.7133	0.77%
2007-07-23	0	32.30	32.25	32.30	31.50	32.65	12,830,500	411,860,392	32.100	8.722	8.709	8.722	8.506	8.817	47,514,830	8.6680	0.62%
2007-07-20	0	32.10	32.25	32.30	30.85	32.25	26,589,842	838,033,947	31.517	8.668	8.709	8.722	8.330	8.709	98,469,415	8.5106	4.22%
2007-07-19	0	30.80	30.80	30.85	29.85	30.85	22,957,287	694,361,889	30.246	8.317	8.317	8.330	8.060	8.330	85,017,076	8.1673	0.16%
2007-07-18	0	30.75	30.65	30.70	30.15	31.80	27,741,215	858,639,771	30.952	8.303	8.276	8.290	8.141	8.587	102,733,262	8.3580	-3.45%
2007-07-17	0	31.85	31.85	31.90	31.10	32.45	16,314,100	521,308,455	31.954	8.601	8.601	8.614	8.398	8.763	60,415,548	8.6287	1.11%
2007-07-16	0	31.50	31.60	31.65	30.90	32.45	20,807,087	664,136,084	31.919	8.506	8.533	8.546	8.344	8.763	77,054,301	8.6191	-1.41%
2007-07-13	0	31.95	31.90	31.95	31.55	31.95	17,585,135	559,194,068	31.799	8.628	8.614	8.628	8.519	8.628	65,122,536	8.5868	3.40%
2007-07-12	0	30.90	30.75	30.80	30.70	31.30	17,591,799	543,955,369	30.921	8.344	8.303	8.317	8.290	8.452	65,147,215	8.3496	1.48%
2007-07-11	0	30.45	30.35	30.40	30.40	31.30	25,254,403	777,358,188	30.781	8.222	8.195	8.209	8.209	8.452	93,523,921	8.3119	-3.79%
2007-07-10	0	31.65	31.55	31.60	30.25	31.75	21,870,862	678,725,146	31.033	8.546	8.519	8.533	8.168	8.573	80,993,749	8.3800	1.77%
2007-07-09	0	31.10	31.00	31.05	30.65	31.45	24,064,334	746,899,418	31.038	8.398	8.371	8.384	8.276	8.492	89,116,772	8.3811	1.80%
2007-07-06	0	30.55	30.50	30.55	29.30	31.00	30,335,140	908,185,403	29.938	8.249	8.236	8.249	7.912	8.371	112,339,272	8.0843	1.16%
2007-07-05	0	30.20	30.15	30.20	29.65	30.65	52,959,054	1,596,175,647	30.140	8.155	8.141	8.155	8.006	8.276	196,121,777	8.1387	5.59%
2007-07-04	0	28.60	28.50	28.55	28.30	29.00	38,688,675	1,108,689,682	28.657	7.723	7.696	7.709	7.642	7.831	143,274,683	7.7382	-1.72%
2007-07-03	0	29.10	29.10	29.15	28.65	29.60	44,209,460	1,282,522,106	29.010	7.858	7.858	7.871	7.736	7.993	163,719,651	7.8336	6.59%
2007-06-29	0	27.30	27.05	27.25	26.70	27.55	30,307,060	823,684,488	27.178	7.372	7.304	7.358	7.210	7.439	112,235,284	7.3389	3.02%
2007-06-28	0	26.50	26.45	26.50	25.90	26.90	30,392,944	804,475,937	26.469	7.156	7.142	7.156	6.994	7.264	112,553,335	7.1475	2.32%
2007-06-27	0	25.90	25.90	26.00	24.65	26.10	36,404,278	917,781,087	25.211	6.994	6.994	7.021	6.656	7.048	134,814,940	6.8077	0.78%
2007-06-26	0	25.70	25.65	25.80	25.45	26.65	30,571,418	793,533,993	25.957	6.940	6.926	6.967	6.872	7.196	113,214,273	7.0091	-4.64%
2007-06-25	0	26.95	26.95	27.00	26.65	28.00	37,937,300	1,036,879,452	27.331	7.277	7.277	7.291	7.196	7.561	140,492,137	7.3803	-4.26%
2007-06-22	0	28.15	28.00	28.35	26.55	28.35	31,117,494	844,312,639	27.133	7.601	7.561	7.655	7.169	7.655	115,236,541	7.3268	3.68%
2007-06-21	0	27.15	26.95	27.00	26.20	27.55	39,296,474	1,060,340,047	26.983	7.331	7.277	7.291	7.075	7.439	145,525,528	7.2863	1.31%
2007-06-20	0	26.80	26.70	26.85	26.35	27.90	35,292,412	959,778,572	27.195	7.237	7.210	7.250	7.115	7.534	130,697,398	7.3435	-3.07%
2007-06-18	0	27.65	27.60	27.70	27.50	28.75	28,811,732	804,436,336	27.920	7.466	7.453	7.480	7.426	7.763	106,697,678	7.5394	4.54%
2007-06-15	0	26.45	26.30	26.40	25.65	26.80	25,018,601	658,053,497	26.303	7.142	7.102	7.129	6.926	7.237	92,650,682	7.1025	1.15%
2007-06-14	0	26.15	25.95	26.15	25.00	26.45	24,258,107	626,015,388	25.806	7.061	7.007	7.061	6.751	7.142	89,834,366	6.9686	5.44%
2007-06-13	0	24.80	24.80	24.95	24.65	24.95	12,937,496	321,145,024	24.823	6.697	6.697	6.737	6.656	6.737	47,911,065	6.7029	-0.80%
2007-06-12	0	25.00	24.90	24.95	24.70	25.30	12,605,035	314,876,861	24.980	6.751	6.724	6.737	6.670	6.832	46,679,872	6.7455	0.40%
2007-06-11	0	24.90	24.85	24.90	24.45	25.85	18,643,061	467,941,780	25.100	6.724	6.710	6.724	6.602	6.980	69,040,324	6.7778	1.63%
2007-06-08	0	24.50	24.45	24.55	24.30	24.75	38,217,800	937,596,757	24.533	6.616	6.602	6.629	6.562	6.683	141,530,905	6.6247	-2.39%
2007-06-07	0	25.10	25.10	25.15	24.90	25.70	18,175,401	457,988,245	25.198	6.778	6.778	6.791	6.724	6.940	67,308,452	6.8043	-2.14%
2007-06-06	0	25.65	25.55	25.60	25.35	26.05	22,060,047	565,469,574	25.633	6.926	6.899	6.913	6.845	7.034	81,694,352	6.9218	2.60%
2007-06-05	0	25.00	25.00	25.05	24.15	25.35	21,736,534	536,898,595	24.700	6.751	6.751	6.764	6.521	6.845	80,496,296	6.6699	0.00%
2007-06-04	0	25.00	25.00	25.05	24.85	26.00	32,914,501	833,254,138	25.316	6.751	6.751	6.764	6.710	7.021	121,891,347	6.8360	1.63%
2007-06-01	0	24.60	24.60	24.80	23.50	24.85	64,877,941	1,557,085,114	24.000	6.643	6.643	6.697	6.346	6.710	240,260,656	6.4808	7.42%
2007-05-31	0	22.90	22.90	22.95	21.80	23.30	75,344,368	1,717,744,920	22.799	6.184	6.184	6.197	5.887	6.292	279,020,681	6.1563	6.26%
2007-05-30	0	21.55	21.60	21.70	21.20	22.15	34,593,861	753,003,992	21.767	5.819	5.833	5.860	5.725	5.981	128,110,473	5.8778	-2.71%
2007-05-29	0	22.15	22.15	22.20	21.80	22.60	30,461,774	678,937,725	22.288	5.981	5.981	5.995	5.887	6.103	112,808,232	6.0185	1.61%
2007-05-28	0	21.80	21.75	21.80	21.65	22.20	10,405,500	228,002,561	21.912	5.887	5.873	5.887	5.846	5.995	38,534,396	5.9169	0.46%
2007-05-25	0	21.70	21.70	21.75	21.50	22.20	20,133,970	438,208,771	21.765	5.860	5.860	5.873	5.806	5.995	74,561,565	5.8771	-2.47%
2007-05-23	0	22.25	22.20	22.25	21.50	22.80	27,518,500	612,818,225	22.269	6.008	5.995	6.008	5.806	6.157	101,908,488	6.0134	3.01%
2007-05-22	0	21.60	21.60	21.75	21.40	21.85	12,079,300	260,789,335	21.590	5.833	5.833	5.873	5.779	5.900	44,732,932	5.8299	1.41%
2007-05-21	0	21.30	21.30	21.45	21.00	21.90	13,987,609	300,985,141	21.518	5.752	5.752	5.792	5.671	5.914	51,799,919	5.8105	-0.23%
2007-05-18	0	21.35	21.35	21.40	20.80	21.70	18,231,999	386,979,728	21.225	5.765	5.765	5.779	5.617	5.860	67,518,050	5.7315	-2.06%
2007-05-17	0	21.80	21.70	21.75	21.35	22.05	25,510,000	555,585,233	21.779	5.887	5.860	5.873	5.765	5.954	94,470,466	5.8810	1.16%
2007-05-16	0	21.55	21.65	21.70	20.70	22.00	17,752,500	383,301,840	21.591	5.819	5.846	5.860	5.590	5.941	65,742,334	5.8304	1.41%
2007-05-15	0	21.25	21.20	21.25	21.05	22.05	22,762,578	489,585,183	21.508	5.738	5.725	5.738	5.684	5.954	84,296,015	5.8079	-2.97%
2007-05-14	0	21.90	21.75	21.90	21.15	22.30	36,776,090	802,937,937	21.833	5.914	5.873	5.914	5.711	6.022	136,191,861	5.8956	6.05%
2007-05-11	0	20.65	20.65	20.70	20.55	21.10	14,444,619	299,765,272	20.753	5.576	5.576	5.590	5.549	5.698	53,492,352	5.6039	-2.82%
2007-05-10	0	21.25	21.20	21.30	20.80	21.30	11,982,200	253,110,668	21.124	5.738	5.725	5.752	5.617	5.752	44,373,345	5.7041	1.43%
2007-05-09	0	20.95	20.90	20.95	20.65	21.15	11,927,794	248,593,245	20.842	5.657	5.644	5.657	5.576	5.711	44,171,864	5.6279	0.24%
2007-05-08	0	20.90	20.85	20.90	20.60	21.25	13,037,000	272,095,200	20.871	5.644	5.630	5.644	5.563	5.738	48,279,556	5.6358	-0.48%
2007-05-07	0	21.00	21.00	21.10	20.90	21.25	30,452,472	643,659,961	21.137	5.671	5.671	5.698	5.644	5.738	112,773,784	5.7075	0.72%
2007-05-04	0	20.85	20.65	20.85	20.55	21.15	55,204,208	1,148,229,965	20.800	5.630	5.576	5.630	5.549	5.711	204,436,192	5.6166	3.73%
2007-05-03	0	20.10	20.00	20.05	19.78	20.20	31,109,407	621,314,540	19.972	5.428	5.401	5.414	5.341	5.455	115,206,593	5.3930	3.50%
2007-05-02	0	19.42	19.44	19.48	19.40	20.00	17,380,782	341,435,870	19.644	5.244	5.249	5.260	5.239	5.401	64,365,762	5.3046	-0.61%
2007-04-30	0	19.54	19.52	19.60	19.36	19.94	13,804,500	270,115,476	19.567	5.276	5.271	5.293	5.228	5.384	51,121,817	5.2838	-1.81%
2007-04-27	0	19.90	19.88	19.90	19.70	20.10	19,016,900	379,334,773	19.947	5.374	5.368	5.374	5.320	5.428	70,424,751	5.3864	-1.24%
2007-04-26	0	20.15	20.15	20.20	19.94	20.30	17,175,255	344,651,270	20.067	5.441	5.441	5.455	5.384	5.482	63,604,639	5.4186	0.95%
2007-04-25	0	19.96	19.92	19.98	19.92	20.55	13,173,000	263,847,885	20.029	5.390	5.379	5.395	5.379	5.549	48,783,201	5.4086	-2.16%
2007-04-24	0	20.40	20.20	20.30	19.86	20.45	23,663,600	476,025,545	20.116	5.509	5.455	5.482	5.363	5.522	87,632,745	5.4321	-0.24%
2007-04-23	0	20.45	20.50	20.55	20.40	20.60	11,648,500	238,399,275	20.466	5.522	5.536	5.549	5.509	5.563	43,137,563	5.5265	0.25%
2007-04-20	0	20.40	20.50	20.55	19.98	20.50	15,479,323	312,664,597	20.199	5.509	5.536	5.549	5.395	5.536	57,324,142	5.4543	2.10%
2007-04-19	0	19.98	19.86	19.90	19.50	20.00	22,978,372	453,936,089	19.755	5.395	5.363	5.374	5.266	5.401	85,095,159	5.3345	-1.82%
2007-04-18	0	20.35	20.45	20.50	20.30	20.85	26,472,321	544,656,924	20.575	5.495	5.522	5.536	5.482	5.630	98,034,202	5.5558	0.25%
2007-04-17	0	20.30	20.15	20.20	19.90	20.50	27,668,850	559,421,527	20.218	5.482	5.441	5.455	5.374	5.536	102,465,275	5.4596	2.11%
2007-04-16	0	19.88	19.92	19.94	19.50	20.20	32,669,000	651,135,390	19.931	5.368	5.379	5.384	5.266	5.455	120,982,190	5.3821	2.79%
2007-04-13	0	19.34	19.36	19.38	19.10	19.38	14,750,885	283,477,776	19.218	5.222	5.228	5.233	5.158	5.233	54,626,538	5.1894	-0.51%
2007-04-12	0	19.44	19.38	19.46	18.96	19.48	17,944,425	344,632,947	19.206	5.249	5.233	5.255	5.120	5.260	66,453,085	5.1861	0.12%
2007-04-11	0	19.76	19.68	19.74	19.32	19.94	35,138,800	689,263,684	19.615	5.243	5.222	5.238	5.126	5.291	132,431,362	5.2047	-0.70%
2007-04-10	0	19.90	19.90	20.00	19.86	20.20	18,614,500	372,837,423	20.029	5.280	5.280	5.307	5.270	5.360	70,154,461	5.3145	0.00%
2007-04-04	0	19.90	19.88	19.90	19.28	20.20	32,083,942	627,406,888	19.555	5.280	5.275	5.280	5.116	5.360	120,918,191	5.1887	3.86%
2007-04-03	0	19.16	19.18	19.20	19.00	19.28	13,359,700	255,435,332	19.120	5.084	5.089	5.094	5.041	5.116	50,350,133	5.0732	0.10%
2007-04-02	0	19.14	19.12	19.14	18.92	19.46	23,020,383	439,058,149	19.073	5.079	5.073	5.079	5.020	5.163	86,759,385	5.0606	1.27%
2007-03-30	0	18.90	18.88	18.90	18.84	19.20	26,667,900	505,796,048	18.966	5.015	5.010	5.015	4.999	5.094	100,506,173	5.0325	-0.63%
2007-03-29	0	19.02	19.00	19.02	18.80	19.24	36,858,100	701,237,554	19.025	5.047	5.041	5.047	4.988	5.105	138,911,072	5.0481	-0.21%
2007-03-28	0	19.06	19.06	19.08	18.92	19.50	31,126,000	595,290,647	19.125	5.057	5.057	5.063	5.020	5.174	117,307,892	5.0746	-2.66%
2007-03-27	0	19.58	19.54	19.58	19.46	19.92	21,326,000	418,487,920	19.623	5.195	5.185	5.195	5.163	5.285	80,373,582	5.2068	-1.90%
2007-03-26	0	19.96	19.96	19.98	19.54	20.05	25,343,798	501,903,512	19.804	5.296	5.296	5.301	5.185	5.320	95,515,888	5.2547	-0.94%
2007-03-23	0	20.15	20.10	20.15	19.96	20.25	9,451,000	190,140,684	20.119	5.347	5.333	5.347	5.296	5.373	35,618,997	5.3382	0.00%
2007-03-22	0	20.15	20.10	20.15	19.94	20.55	27,738,000	559,151,685	20.158	5.347	5.333	5.347	5.291	5.453	104,539,174	5.3487	0.75%
2007-03-21	0	20.00	19.94	20.00	19.94	20.20	10,518,056	210,995,206	20.060	5.307	5.291	5.307	5.291	5.360	39,640,525	5.3227	0.00%
2007-03-20	0	20.00	20.00	20.05	19.60	20.50	14,737,350	294,875,264	20.009	5.307	5.307	5.320	5.201	5.439	55,542,231	5.3090	-0.50%
2007-03-19	0	20.10	20.05	20.15	20.00	20.40	7,700,500	155,178,750	20.152	5.333	5.320	5.347	5.307	5.413	29,021,700	5.3470	0.60%
2007-03-16	0	19.98	20.00	20.05	19.64	20.25	14,802,832	295,937,949	19.992	5.301	5.307	5.320	5.211	5.373	55,789,020	5.3046	-0.10%
2007-03-15	0	20.00	19.98	20.00	19.90	20.50	16,118,933	323,021,406	20.040	5.307	5.301	5.307	5.280	5.439	60,749,151	5.3173	-0.99%
2007-03-14	0	20.20	20.20	20.30	19.82	20.30	19,968,900	399,100,567	19.986	5.360	5.360	5.386	5.259	5.386	75,258,934	5.3030	-2.88%
2007-03-13	0	20.80	20.75	20.80	20.60	21.30	27,960,755	587,642,287	21.017	5.519	5.506	5.519	5.466	5.652	105,378,694	5.5765	1.96%
2007-03-12	0	20.40	20.30	20.35	20.00	20.55	17,634,364	357,851,248	20.293	5.413	5.386	5.400	5.307	5.453	66,460,518	5.3844	2.51%
2007-03-09	0	19.90	19.90	20.00	19.28	20.00	16,304,680	320,225,888	19.640	5.280	5.280	5.307	5.116	5.307	61,449,195	5.2112	1.53%
2007-03-08	0	19.60	19.58	19.60	18.98	19.88	18,195,900	355,980,518	19.564	5.201	5.195	5.201	5.036	5.275	68,576,839	5.1910	3.16%
2007-03-07	0	19.00	19.00	19.06	18.96	20.00	15,178,000	294,845,825	19.426	5.041	5.041	5.057	5.031	5.307	57,202,955	5.1544	0.53%
2007-03-06	0	18.90	18.80	18.90	18.26	19.48	25,509,620	481,208,500	18.864	5.015	4.988	5.015	4.845	5.169	96,140,839	5.0052	3.85%
2007-03-05	0	18.20	18.18	18.20	17.60	19.00	39,240,120	711,283,478	18.126	4.829	4.824	4.829	4.670	5.041	147,888,446	4.8096	-5.60%
2007-03-02	0	19.28	19.20	19.26	19.22	19.78	15,761,500	306,666,678	19.457	5.116	5.094	5.110	5.100	5.248	59,402,054	5.1626	0.21%
2007-03-01	0	19.24	19.20	19.22	19.00	20.00	23,664,234	458,587,363	19.379	5.105	5.094	5.100	5.041	5.307	89,185,935	5.1419	-3.02%
2007-02-28	0	19.84	19.82	19.84	19.00	19.86	33,574,378	650,465,864	19.374	5.264	5.259	5.264	5.041	5.270	126,535,357	5.1406	-2.02%
2007-02-27	0	20.25	20.25	20.30	19.68	21.90	55,707,120	1,134,028,215	20.357	5.373	5.373	5.386	5.222	5.811	209,949,394	5.4014	-7.32%
2007-02-26	0	21.85	21.80	21.85	21.40	22.45	23,249,550	511,768,080	22.012	5.798	5.784	5.798	5.678	5.957	87,623,071	5.8406	2.58%
2007-02-23	0	21.30	21.30	21.35	20.85	22.05	20,306,461	435,778,000	21.460	5.652	5.652	5.665	5.532	5.851	76,531,136	5.6941	0.47%
2007-02-22	0	21.20	21.15	21.20	21.10	21.70	16,537,225	354,718,101	21.450	5.625	5.612	5.625	5.599	5.758	62,325,612	5.6914	0.95%
2007-02-21	0	21.00	20.95	21.00	20.35	21.75	22,790,500	481,814,468	21.141	5.572	5.559	5.572	5.400	5.771	85,893,000	5.6095	3.70%
2007-02-16	0	20.25	20.25	20.35	20.25	20.60	12,189,200	248,598,223	20.395	5.373	5.373	5.400	5.373	5.466	45,938,745	5.4115	1.76%
2007-02-15	0	19.90	19.90	20.15	19.56	20.45	14,064,327	283,791,689	20.178	5.280	5.280	5.347	5.190	5.426	53,005,737	5.3540	1.74%
2007-02-14	0	19.56	19.62	19.64	19.38	19.94	19,490,153	383,184,738	19.660	5.190	5.206	5.211	5.142	5.291	73,454,629	5.2166	-1.91%
2007-02-13	0	19.94	19.90	19.92	19.62	19.98	20,356,028	403,833,817	19.839	5.291	5.280	5.285	5.206	5.301	76,717,945	5.2639	-1.77%
2007-02-12	0	20.30	20.25	20.30	19.80	20.45	11,127,201	224,178,209	20.147	5.386	5.373	5.386	5.254	5.426	41,936,275	5.3457	1.25%
2007-02-09	0	20.05	20.00	20.05	19.86	20.30	8,749,050	175,189,965	20.024	5.320	5.307	5.320	5.270	5.386	32,973,483	5.3131	-1.23%
2007-02-08	0	20.30	20.25	20.30	19.62	20.35	13,221,914	264,064,359	19.972	5.386	5.373	5.386	5.206	5.400	49,830,844	5.2992	3.26%
2007-02-07	0	19.66	19.60	19.62	19.60	20.00	12,684,216	251,076,861	19.794	5.217	5.201	5.206	5.201	5.307	47,804,364	5.2522	0.51%
2007-02-06	0	19.56	19.48	19.50	19.30	19.80	24,541,700	479,775,526	19.549	5.190	5.169	5.174	5.121	5.254	92,492,935	5.1872	-2.10%
2007-02-05	0	19.98	19.70	19.96	19.50	20.30	7,885,157	156,666,525	19.869	5.301	5.227	5.296	5.174	5.386	29,717,636	5.2718	-0.35%
2007-02-02	0	20.05	19.98	20.00	19.50	20.15	14,704,295	292,367,682	19.883	5.320	5.301	5.307	5.174	5.347	55,417,653	5.2757	3.14%
2007-02-01	0	19.44	19.44	19.50	19.22	19.92	22,055,072	432,573,180	19.613	5.158	5.158	5.174	5.100	5.285	83,121,314	5.2041	1.78%
2007-01-31	0	19.10	19.08	19.12	19.02	19.80	17,658,000	342,447,405	19.393	5.068	5.063	5.073	5.047	5.254	66,549,597	5.1457	-0.62%
2007-01-30	0	19.22	19.18	19.28	18.80	19.36	23,420,100	446,230,204	19.053	5.100	5.089	5.116	4.988	5.137	88,265,841	5.0555	-0.72%
2007-01-29	0	19.36	19.36	19.40	18.92	19.50	9,245,177	178,421,637	19.299	5.137	5.137	5.148	5.020	5.174	34,843,290	5.1207	0.41%
2007-01-26	0	19.28	19.16	19.24	18.80	19.64	20,966,600	401,392,054	19.144	5.116	5.084	5.105	4.988	5.211	79,019,073	5.0797	-1.33%
2007-01-25	0	19.54	19.50	19.60	19.00	19.88	30,101,700	585,402,665	19.447	5.185	5.174	5.201	5.041	5.275	113,447,503	5.1601	-1.71%
2007-01-24	0	19.88	19.86	19.94	19.60	20.00	20,175,460	400,559,554	19.854	5.275	5.270	5.291	5.201	5.307	76,037,419	5.2679	-0.10%
2007-01-23	0	19.90	19.86	19.88	19.86	20.70	26,136,000	525,937,310	20.123	5.280	5.270	5.275	5.270	5.492	98,501,545	5.3394	-2.69%
2007-01-22	0	20.45	20.30	20.45	19.92	21.20	38,905,938	796,448,451	20.471	5.426	5.386	5.426	5.285	5.625	146,628,979	5.4317	1.49%
2007-01-19	0	20.15	20.10	20.20	20.05	21.75	36,714,600	773,868,323	21.078	5.347	5.333	5.360	5.320	5.771	138,370,248	5.5927	-4.50%
2007-01-18	0	21.10	21.05	21.10	19.80	21.60	43,454,228	889,899,423	20.479	5.599	5.585	5.599	5.254	5.731	163,770,607	5.4338	8.54%
2007-01-17	0	19.44	19.38	19.44	18.58	19.46	17,111,405	325,796,458	19.040	5.158	5.142	5.158	4.930	5.163	64,489,586	5.0519	1.36%
2007-01-16	0	19.18	19.14	19.20	18.70	20.00	16,528,300	318,805,639	19.288	5.089	5.079	5.094	4.962	5.307	62,291,976	5.1179	-1.13%
2007-01-15	0	19.40	19.34	19.40	19.08	19.62	25,334,008	490,476,493	19.360	5.148	5.132	5.148	5.063	5.206	95,478,991	5.1370	3.08%
2007-01-12	0	18.82	18.72	18.74	18.00	19.02	31,646,400	593,113,789	18.742	4.994	4.967	4.972	4.776	5.047	119,269,180	4.9729	6.09%
2007-01-11	0	17.74	17.70	17.74	17.50	18.04	19,537,359	347,974,652	17.811	4.707	4.696	4.707	4.643	4.787	73,632,539	4.7258	3.74%
2007-01-10	0	17.10	17.08	17.10	16.92	17.40	19,337,400	331,336,142	17.134	4.537	4.532	4.537	4.489	4.617	72,878,932	4.5464	-4.04%
2007-01-09	0	17.82	17.82	17.94	17.70	18.36	11,706,200	210,808,747	18.008	4.728	4.728	4.760	4.696	4.872	44,118,411	4.7782	0.68%
2007-01-08	0	17.70	17.74	17.76	17.18	17.86	13,908,050	242,604,150	17.443	4.696	4.707	4.712	4.558	4.739	52,416,759	4.6284	-1.12%
2007-01-05	0	17.90	17.88	17.92	17.64	18.88	29,038,500	525,927,194	18.111	4.750	4.744	4.755	4.681	5.010	109,440,507	4.8056	-5.09%
2007-01-04	0	18.86	18.88	18.90	18.54	19.70	21,804,770	416,659,082	19.109	5.004	5.010	5.015	4.919	5.227	82,177,974	5.0702	-2.48%
2007-01-03	0	19.34	19.32	19.34	18.88	19.90	35,991,287	700,474,395	19.462	5.132	5.126	5.132	5.010	5.280	135,644,221	5.1641	-3.54%
2007-01-02	0	20.05	20.00	20.05	18.72	20.10	12,447,975	242,415,757	19.474	5.320	5.307	5.320	4.967	5.333	46,914,018	5.1672	7.10%
2006-12-29	0	18.72	18.72	18.76	18.40	18.88	10,303,000	192,380,840	18.672	4.967	4.967	4.978	4.882	5.010	38,830,020	4.9544	0.43%
2006-12-28	0	18.64	18.58	18.68	18.20	18.68	19,416,993	358,987,292	18.488	4.946	4.930	4.956	4.829	4.956	73,178,903	4.9056	0.54%
2006-12-27	0	18.54	18.46	18.54	18.26	18.60	13,441,500	247,438,651	18.409	4.919	4.898	4.919	4.845	4.935	50,658,422	4.8845	3.69%
2006-12-22	0	17.88	17.84	17.94	17.44	18.18	15,676,292	277,916,566	17.728	4.744	4.734	4.760	4.627	4.824	59,080,922	4.7040	-0.67%
2006-12-21	0	18.00	17.98	18.04	17.82	18.14	21,253,022	381,873,502	17.968	4.776	4.771	4.787	4.728	4.813	80,098,542	4.7675	1.81%
2006-12-20	0	17.68	17.66	17.68	17.04	17.96	30,299,305	523,331,059	17.272	4.691	4.686	4.691	4.521	4.765	114,192,238	4.5829	4.12%
2006-12-19	0	16.98	16.98	17.00	16.64	17.40	23,034,618	389,064,410	16.890	4.505	4.505	4.511	4.415	4.617	86,813,034	4.4816	-3.85%
2006-12-18	0	17.66	17.66	17.70	16.90	17.90	17,074,121	299,469,956	17.539	4.686	4.686	4.696	4.484	4.750	64,349,070	4.6538	-0.79%
2006-12-15	0	17.80	17.80	17.82	17.56	18.00	20,853,128	370,035,381	17.745	4.723	4.723	4.728	4.659	4.776	78,591,419	4.7083	3.61%
2006-12-14	0	17.18	17.14	17.16	16.58	17.38	16,782,670	284,906,890	16.976	4.558	4.548	4.553	4.399	4.612	63,250,647	4.5044	3.62%
2006-12-13	0	16.58	16.56	16.60	16.44	16.66	20,683,500	342,548,514	16.561	4.399	4.394	4.405	4.362	4.420	77,952,123	4.3943	0.48%
2006-12-12	0	16.50	16.50	16.54	16.24	16.60	19,377,480	318,796,784	16.452	4.378	4.378	4.389	4.309	4.405	73,029,986	4.3653	2.36%
2006-12-11	0	16.12	16.14	16.16	16.00	16.40	12,170,544	196,609,454	16.155	4.277	4.283	4.288	4.245	4.352	45,868,434	4.2864	1.64%
2006-12-08	0	15.86	15.78	15.86	15.44	16.06	16,924,500	264,622,250	15.635	4.208	4.187	4.208	4.097	4.261	63,785,177	4.1486	0.38%
2006-12-07	0	15.80	15.80	15.84	15.74	16.30	17,312,000	277,849,486	16.050	4.192	4.192	4.203	4.176	4.325	65,245,590	4.2585	-2.23%
2006-12-06	0	16.16	16.16	16.18	15.86	16.54	14,787,500	239,101,284	16.169	4.288	4.288	4.293	4.208	4.389	55,731,236	4.2903	0.62%
2006-12-05	0	16.06	15.98	16.00	15.94	16.40	15,755,483	253,427,279	16.085	4.261	4.240	4.245	4.229	4.352	59,379,378	4.2679	0.88%
2006-12-04	0	15.92	15.92	15.96	15.48	15.96	27,109,500	428,630,204	15.811	4.224	4.224	4.235	4.107	4.235	102,170,478	4.1952	3.51%
2006-12-01	0	15.38	15.44	15.46	15.00	15.46	29,145,264	443,775,269	15.226	4.081	4.097	4.102	3.980	4.102	109,842,880	4.0401	2.26%
2006-11-30	0	15.04	15.00	15.02	14.82	15.16	16,313,500	245,410,650	15.043	3.991	3.980	3.985	3.932	4.022	61,482,436	3.9916	0.80%
2006-11-29	0	14.92	14.90	14.92	14.88	15.08	18,375,500	275,160,948	14.974	3.959	3.954	3.959	3.948	4.001	69,253,716	3.9732	1.91%
2006-11-28	0	14.64	14.70	14.72	14.58	15.00	18,980,939	282,260,637	14.871	3.885	3.900	3.906	3.869	3.980	71,535,499	3.9457	-3.56%
2006-11-27	0	15.18	15.16	15.20	15.04	15.80	9,916,000	150,927,335	15.221	4.028	4.022	4.033	3.991	4.192	37,371,492	4.0386	-2.57%
2006-11-24	0	15.58	15.60	15.62	15.52	15.74	7,181,252	112,201,260	15.624	4.134	4.139	4.145	4.118	4.176	27,064,754	4.1457	-0.76%
2006-11-23	0	15.70	15.68	15.72	15.32	15.90	25,734,300	402,869,030	15.655	4.166	4.160	4.171	4.065	4.219	96,987,615	4.1538	2.88%
2006-11-22	0	15.26	15.22	15.28	15.16	15.38	19,986,750	305,804,680	15.300	4.049	4.038	4.054	4.022	4.081	75,326,207	4.0597	0.66%
2006-11-21	0	15.16	15.14	15.16	14.70	15.38	29,987,336	453,055,937	15.108	4.022	4.017	4.022	3.900	4.081	113,016,487	4.0088	1.34%
2006-11-20	0	14.96	14.94	14.96	14.78	15.02	17,929,237	267,630,070	14.927	3.969	3.964	3.969	3.922	3.985	67,571,837	3.9607	0.13%
2006-11-17	0	14.94	14.94	14.96	14.74	15.00	16,997,690	253,585,281	14.919	3.964	3.964	3.969	3.911	3.980	64,061,016	3.9585	0.54%
2006-11-16	0	14.86	14.84	14.86	14.54	15.04	30,204,220	447,578,387	14.818	3.943	3.938	3.943	3.858	3.991	113,833,881	3.9319	1.23%
2006-11-15	0	14.68	14.70	14.72	13.90	14.72	43,180,552	622,592,525	14.418	3.895	3.900	3.906	3.688	3.906	162,739,175	3.8257	4.86%
2006-11-14	0	14.00	13.98	14.00	13.80	14.14	10,479,000	146,772,505	14.006	3.715	3.709	3.715	3.662	3.752	39,493,330	3.7164	-0.14%
2006-11-13	0	14.02	13.98	14.00	13.86	14.10	12,707,314	178,107,156	14.016	3.720	3.709	3.715	3.678	3.741	47,891,416	3.7190	0.86%
2006-11-10	0	13.90	13.88	13.90	13.72	14.12	12,465,868	173,938,066	13.953	3.688	3.683	3.688	3.640	3.747	46,981,453	3.7023	-0.43%
2006-11-09	0	13.96	13.88	13.96	13.80	14.08	17,460,000	242,805,440	13.906	3.704	3.683	3.704	3.662	3.736	65,803,373	3.6899	1.45%
2006-11-08	0	13.76	13.70	13.76	13.62	13.88	8,357,800	114,647,042	13.717	3.651	3.635	3.651	3.614	3.683	31,498,937	3.6397	0.44%
2006-11-07	0	13.70	13.70	13.80	13.36	14.02	13,394,921	185,313,831	13.835	3.635	3.635	3.662	3.545	3.720	50,482,875	3.6708	-0.72%
2006-11-06	0	13.80	13.78	13.80	13.74	13.96	11,531,460	159,214,562	13.807	3.662	3.656	3.662	3.646	3.704	43,459,849	3.6635	0.29%
2006-11-03	0	13.76	13.80	13.82	13.48	13.88	12,433,079	169,504,167	13.633	3.651	3.662	3.667	3.577	3.683	46,857,877	3.6174	-0.72%
2006-11-02	0	13.86	13.86	13.88	13.68	14.00	5,877,000	81,163,990	13.810	3.678	3.678	3.683	3.630	3.715	22,149,280	3.6644	-0.29%
2006-11-01	0	13.90	13.88	13.90	13.68	14.08	19,585,500	273,449,470	13.962	3.688	3.683	3.688	3.630	3.736	73,813,973	3.7046	1.61%
2006-10-31	0	13.68	13.68	13.74	13.46	13.76	19,920,647	271,226,299	13.615	3.630	3.630	3.646	3.571	3.651	75,077,078	3.6126	-0.29%
2006-10-27	0	13.72	13.72	13.78	13.62	14.10	16,946,579	235,070,360	13.871	3.640	3.640	3.656	3.614	3.741	63,868,389	3.6805	-2.00%
2006-10-26	0	14.00	14.00	14.02	13.94	14.10	15,365,042	215,059,961	13.997	3.715	3.715	3.720	3.699	3.741	57,907,881	3.7138	0.72%
2006-10-25	0	13.90	13.90	13.92	13.76	14.20	11,635,044	162,416,675	13.959	3.688	3.688	3.693	3.651	3.768	43,850,237	3.7039	-1.56%
2006-10-24	0	14.12	14.08	14.12	14.06	14.30	14,083,066	199,313,879	14.153	3.747	3.736	3.747	3.731	3.794	53,076,360	3.7552	0.14%
2006-10-23	0	14.10	14.10	14.12	13.98	14.20	14,897,964	209,786,945	14.082	3.741	3.741	3.747	3.709	3.768	56,147,554	3.7364	0.14%
2006-10-20	0	14.08	14.08	14.10	13.80	14.10	36,061,843	504,212,233	13.982	3.736	3.736	3.741	3.662	3.741	135,910,133	3.7099	2.03%
2006-10-19	0	13.80	13.78	13.80	13.62	13.80	20,828,800	285,954,112	13.729	3.662	3.656	3.662	3.614	3.662	78,499,731	3.6427	1.62%
2006-10-18	0	13.58	13.56	13.58	13.48	13.64	8,573,044	116,251,884	13.560	3.603	3.598	3.603	3.577	3.619	32,310,150	3.5980	0.59%
2006-10-17	0	13.50	13.50	13.52	13.48	13.68	19,729,951	268,031,921	13.585	3.582	3.582	3.587	3.577	3.630	74,358,381	3.6046	1.05%
2006-10-16	0	13.36	13.32	13.36	13.20	13.46	22,568,979	301,142,576	13.343	3.545	3.534	3.545	3.502	3.571	85,058,130	3.5404	2.30%
2006-10-13	0	13.06	13.06	13.08	13.02	13.32	16,825,636	221,496,082	13.164	3.465	3.465	3.471	3.455	3.534	63,412,578	3.4929	-0.15%
2006-10-12	0	13.08	13.08	13.10	12.80	13.34	42,951,680	561,561,411	13.074	3.471	3.471	3.476	3.396	3.540	161,876,600	3.4691	3.48%
2006-10-11	0	12.64	12.64	12.66	12.38	12.86	52,709,860	665,780,090	12.631	3.354	3.354	3.359	3.285	3.412	198,653,299	3.3515	4.98%
2006-10-10	0	12.04	12.02	12.04	11.76	12.06	22,352,200	266,480,614	11.922	3.195	3.189	3.195	3.120	3.200	84,241,132	3.1633	2.56%
2006-10-09	0	11.74	11.74	11.76	11.72	12.08	25,473,188	301,109,195	11.821	3.115	3.115	3.120	3.110	3.205	96,003,534	3.1364	-2.49%
2006-10-06	0	12.04	12.02	12.04	11.98	12.30	17,720,060	213,761,646	12.063	3.195	3.189	3.195	3.179	3.264	66,783,489	3.2008	-1.47%
2006-10-05	0	12.22	12.20	12.24	12.14	12.40	16,172,953	198,353,657	12.265	3.242	3.237	3.248	3.221	3.290	60,952,741	3.2542	0.16%
2006-10-04	0	12.20	12.24	12.26	12.14	12.68	35,159,941	432,074,404	12.289	3.237	3.248	3.253	3.221	3.364	132,511,038	3.2607	-2.71%
2006-10-03	0	12.54	12.54	12.56	12.10	12.60	23,083,007	287,016,186	12.434	3.327	3.327	3.333	3.211	3.343	86,995,403	3.2992	0.00%
2006-09-29	0	12.54	12.52	12.54	12.52	12.82	15,579,360	196,872,233	12.637	3.327	3.322	3.327	3.322	3.402	58,715,604	3.3530	-1.88%
2006-09-28	0	12.78	12.76	12.78	12.66	12.84	16,336,390	208,066,866	12.736	3.391	3.386	3.391	3.359	3.407	61,568,704	3.3794	0.95%
2006-09-27	0	12.66	12.64	12.66	12.62	12.80	19,807,677	251,133,232	12.679	3.359	3.354	3.359	3.349	3.396	74,651,315	3.3641	-0.16%
2006-09-26	0	12.68	12.64	12.68	12.58	12.76	19,302,900	245,059,220	12.695	3.364	3.354	3.364	3.338	3.386	72,748,908	3.3686	-0.16%
2006-09-25	0	12.70	12.68	12.70	12.66	12.88	10,172,504	129,919,880	12.772	3.370	3.364	3.370	3.359	3.418	38,338,206	3.3888	-1.55%
2006-09-22	0	12.90	12.84	12.88	12.70	12.98	13,505,618	172,763,340	12.792	3.423	3.407	3.418	3.370	3.444	50,900,070	3.3942	0.00%
2006-09-21	0	12.90	12.88	12.90	12.84	13.30	19,388,518	252,033,430	12.999	3.423	3.418	3.423	3.407	3.529	73,071,586	3.4491	-1.53%
2006-09-20	0	13.10	13.04	13.10	12.84	13.12	20,312,560	263,182,246	12.957	3.476	3.460	3.476	3.407	3.481	76,554,122	3.4379	0.46%
2006-09-19	0	13.04	13.04	13.06	12.98	13.10	17,575,000	229,148,462	13.038	3.460	3.460	3.465	3.444	3.476	66,236,786	3.4595	0.31%
2006-09-18	0	13.00	12.98	13.00	12.74	13.10	8,831,900	114,832,588	13.002	3.449	3.444	3.449	3.380	3.476	33,285,728	3.4499	1.25%
2006-09-15	0	12.84	12.80	12.84	12.70	13.08	20,951,950	270,082,603	12.891	3.407	3.396	3.407	3.370	3.471	78,963,860	3.4203	-1.83%
2006-09-14	0	13.08	13.08	13.10	12.96	13.20	15,658,034	204,902,213	13.086	3.471	3.471	3.476	3.439	3.502	59,012,111	3.4722	-0.30%
2006-09-13	0	13.12	13.10	13.12	12.80	13.14	18,508,579	240,834,642	13.012	3.481	3.476	3.481	3.396	3.487	69,755,266	3.4526	1.86%
2006-09-12	0	12.88	12.86	12.88	12.60	12.92	49,346,500	629,382,653	12.754	3.418	3.412	3.418	3.343	3.428	185,977,444	3.3842	-1.83%
2006-09-11	0	13.12	13.12	13.16	13.06	13.60	22,238,800	295,359,187	13.281	3.481	3.481	3.492	3.465	3.609	83,813,749	3.5240	-3.53%
2006-09-08	0	13.60	13.60	13.62	13.50	13.78	17,737,500	241,202,380	13.598	3.609	3.609	3.614	3.582	3.656	66,849,217	3.6082	-1.88%
2006-09-07	0	13.86	13.86	13.88	13.52	13.98	7,923,000	109,588,790	13.832	3.678	3.678	3.683	3.587	3.709	29,860,259	3.6701	-0.29%
2006-09-06	0	13.90	13.88	13.92	13.86	14.08	11,891,259	166,018,818	13.961	3.688	3.683	3.693	3.678	3.736	44,815,862	3.7045	0.00%
2006-09-05	0	13.90	13.90	13.96	13.90	14.08	7,419,100	103,862,055	13.999	3.688	3.688	3.704	3.688	3.736	27,961,157	3.7145	-0.71%
2006-09-04	0	14.00	13.98	14.00	13.66	14.04	11,774,783	162,991,095	13.842	3.715	3.709	3.715	3.624	3.725	44,376,887	3.6729	2.79%
2006-09-01	0	13.62	13.62	13.64	13.56	13.76	14,025,400	191,042,312	13.621	3.614	3.614	3.619	3.598	3.651	52,859,028	3.6142	-1.02%
2006-08-31	0	13.76	13.74	13.76	13.64	14.20	13,437,708	185,597,657	13.812	3.651	3.646	3.651	3.619	3.768	50,644,130	3.6647	-2.13%
2006-08-30	0	14.06	14.06	14.08	13.86	14.16	9,894,000	138,280,768	13.976	3.731	3.731	3.736	3.678	3.757	37,288,578	3.7084	0.29%
2006-08-29	0	14.02	14.00	14.02	13.52	14.10	19,367,500	268,784,872	13.878	3.720	3.715	3.720	3.587	3.741	72,992,373	3.6824	3.70%
2006-08-28	0	13.52	13.50	13.52	13.22	13.58	11,059,060	149,089,500	13.481	3.587	3.582	3.587	3.508	3.603	41,679,465	3.5770	0.00%
2006-08-25	0	13.52	13.52	13.54	13.46	13.80	19,213,500	259,784,570	13.521	3.587	3.587	3.593	3.571	3.662	72,411,977	3.5876	-2.17%
2006-08-24	0	13.82	13.82	13.84	13.80	13.98	8,369,600	115,943,166	13.853	3.667	3.667	3.672	3.662	3.709	31,543,409	3.6757	-0.72%
2006-08-23	0	13.92	13.90	13.92	13.84	14.14	9,494,000	131,795,040	13.882	3.693	3.688	3.693	3.672	3.752	35,781,055	3.6834	-1.56%
2006-08-22	0	14.14	14.10	14.14	13.80	14.16	13,174,704	184,818,050	14.028	3.752	3.741	3.752	3.662	3.757	49,652,919	3.7222	2.17%
2006-08-21	0	13.84	13.80	13.84	13.70	14.12	17,618,900	244,474,292	13.876	3.672	3.662	3.672	3.635	3.747	66,402,237	3.6817	-1.84%
2006-08-18	0	14.10	14.06	14.08	14.08	14.38	12,917,300	183,442,652	14.201	3.741	3.731	3.736	3.736	3.816	48,682,813	3.7681	-1.26%
2006-08-17	0	14.28	14.24	14.28	14.18	14.38	12,060,500	171,949,440	14.257	3.789	3.778	3.789	3.762	3.816	45,453,699	3.7830	0.71%
2006-08-16	0	14.18	14.20	14.22	14.14	14.44	16,250,000	231,303,717	14.234	3.762	3.768	3.773	3.752	3.831	61,243,117	3.7768	-0.28%
2006-08-15	0	14.22	14.22	14.26	14.20	14.54	11,245,068	160,689,961	14.290	3.773	3.773	3.784	3.768	3.858	42,380,493	3.7916	-2.20%
2006-08-14	0	14.54	14.54	14.56	14.08	14.60	14,416,000	207,182,525	14.372	3.858	3.858	3.863	3.736	3.874	54,331,124	3.8133	-0.14%
2006-08-11	0	14.56	14.54	14.56	14.38	14.68	7,461,000	108,802,093	14.583	3.863	3.858	3.863	3.816	3.895	28,119,070	3.8693	1.25%
2006-08-10	0	14.38	14.36	14.38	14.34	14.68	4,669,500	67,763,610	14.512	3.816	3.810	3.816	3.805	3.895	17,598,445	3.8505	-2.04%
2006-08-09	0	14.68	14.66	14.68	14.08	14.72	16,220,100	234,986,083	14.487	3.895	3.890	3.895	3.736	3.906	61,130,429	3.8440	2.95%
2006-08-08	0	14.26	14.24	14.26	14.16	14.36	7,450,500	106,110,940	14.242	3.784	3.778	3.784	3.757	3.810	28,079,498	3.7789	0.28%
2006-08-07	0	14.22	14.22	14.24	14.14	14.30	3,072,500	43,688,880	14.219	3.773	3.773	3.778	3.752	3.794	11,579,660	3.7729	0.42%
2006-08-04	0	14.16	14.14	14.16	14.14	14.26	4,819,000	68,473,868	14.209	3.757	3.752	3.757	3.752	3.784	18,161,882	3.7702	-0.14%
2006-08-03	0	14.18	14.18	14.20	13.96	14.24	14,261,707	201,667,933	14.141	3.762	3.762	3.768	3.704	3.778	53,749,624	3.7520	2.16%
2006-08-02	0	13.88	13.86	13.88	13.78	13.92	5,343,000	73,878,380	13.827	3.683	3.678	3.683	3.656	3.693	20,136,737	3.6688	0.29%
2006-08-01	0	13.84	13.82	13.84	13.82	14.22	8,778,000	122,076,775	13.907	3.672	3.667	3.672	3.667	3.773	33,082,589	3.6901	-1.00%
2006-07-31	0	13.98	13.96	13.98	13.94	14.54	13,110,304	184,386,077	14.064	3.709	3.704	3.709	3.699	3.858	49,410,208	3.7317	-2.37%
2006-07-28	0	14.32	14.32	14.38	14.18	14.54	15,172,700	219,015,110	14.435	3.800	3.800	3.816	3.762	3.858	57,182,981	3.8301	1.70%
2006-07-27	0	14.08	14.08	14.10	13.98	14.22	12,824,500	180,015,570	14.037	3.736	3.736	3.741	3.709	3.773	48,333,068	3.7245	0.57%
2006-07-26	0	14.00	13.98	14.00	13.98	14.24	10,340,600	146,853,839	14.202	3.715	3.709	3.715	3.709	3.778	38,971,728	3.7682	-1.41%
2006-07-25	0	14.20	14.16	14.20	14.10	14.48	7,717,000	109,898,335	14.241	3.768	3.757	3.768	3.741	3.842	29,083,885	3.7787	0.71%
2006-07-24	0	14.10	14.08	14.10	13.72	14.20	4,874,500	68,801,740	14.115	3.741	3.736	3.741	3.640	3.768	18,371,051	3.7451	0.36%
2006-07-21	0	14.05	14.05	14.20	14.00	14.50	7,883,049	112,355,585	14.253	3.728	3.728	3.768	3.715	3.847	29,709,692	3.7818	-2.09%
2006-07-20	0	14.35	14.35	14.40	14.05	14.50	23,775,306	339,197,722	14.267	3.808	3.808	3.821	3.728	3.847	89,604,544	3.7855	5.13%
2006-07-19	0	13.65	13.60	13.65	13.45	13.65	11,404,945	154,740,656	13.568	3.622	3.609	3.622	3.569	3.622	42,983,039	3.6000	1.49%
2006-07-18	0	13.45	13.40	13.45	13.40	13.65	10,606,000	142,955,413	13.479	3.569	3.556	3.569	3.556	3.622	39,971,969	3.5764	-1.47%
2006-07-17	0	13.65	13.60	13.65	13.45	13.65	5,457,000	73,997,750	13.560	3.622	3.609	3.622	3.569	3.622	20,566,381	3.5980	-0.36%
2006-07-14	0	13.70	13.65	13.70	13.65	13.80	11,216,000	154,025,200	13.733	3.635	3.622	3.635	3.622	3.662	42,270,941	3.6438	-2.49%
2006-07-13	0	14.05	14.05	14.10	13.90	14.35	15,285,125	214,976,138	14.064	3.728	3.728	3.741	3.688	3.808	57,606,689	3.7318	-2.09%
2006-07-12	0	14.35	14.35	14.40	14.00	14.55	9,500,500	135,730,145	14.287	3.808	3.808	3.821	3.715	3.861	35,805,553	3.7908	0.00%
2006-07-11	0	14.35	14.30	14.35	14.30	14.85	9,228,500	133,914,475	14.511	3.808	3.794	3.808	3.794	3.940	34,780,437	3.8503	-3.37%
2006-07-10	0	14.85	14.80	14.85	14.40	14.90	8,759,500	129,454,635	14.779	3.940	3.927	3.940	3.821	3.954	33,012,867	3.9213	0.34%
2006-07-07	0	14.80	14.80	14.85	14.60	14.85	6,074,500	89,665,746	14.761	3.927	3.927	3.940	3.874	3.940	22,893,619	3.9166	0.68%
2006-07-06	0	14.70	14.65	14.70	14.25	14.75	13,378,500	192,895,400	14.418	3.900	3.887	3.900	3.781	3.914	50,420,987	3.8257	0.34%
2006-07-05	0	14.65	14.55	14.65	14.10	14.80	18,810,793	275,202,753	14.630	3.887	3.861	3.887	3.741	3.927	70,894,252	3.8819	1.03%
2006-07-04	0	14.50	14.45	14.50	14.40	14.70	9,503,400	138,424,780	14.566	3.847	3.834	3.847	3.821	3.900	35,816,482	3.8648	0.35%
2006-07-03	0	14.45	14.40	14.45	14.35	14.65	13,197,000	191,207,475	14.489	3.834	3.821	3.834	3.808	3.887	49,736,948	3.8444	0.70%
2006-06-30	0	14.35	14.25	14.30	13.90	14.60	23,600,000	337,096,143	14.284	3.808	3.781	3.794	3.688	3.874	88,943,850	3.7900	5.90%
2006-06-29	0	13.55	13.55	13.60	13.35	13.90	15,089,007	206,688,195	13.698	3.595	3.595	3.609	3.542	3.688	56,867,558	3.6346	1.88%
2006-06-28	0	13.30	13.25	13.30	13.00	13.40	12,057,000	158,970,365	13.185	3.529	3.516	3.529	3.449	3.556	45,440,508	3.4984	0.00%
2006-06-27	0	13.30	13.30	13.35	13.30	13.90	16,346,045	221,843,773	13.572	3.529	3.529	3.542	3.529	3.688	61,605,092	3.6011	-1.48%
2006-06-26	0	13.50	13.45	13.50	13.05	13.70	25,126,500	339,079,700	13.495	3.582	3.569	3.582	3.463	3.635	94,696,934	3.5807	4.25%
2006-06-23	0	12.95	12.90	12.95	12.50	13.00	10,166,500	131,006,419	12.886	3.436	3.423	3.436	3.317	3.449	38,315,578	3.4191	1.57%
2006-06-22	0	12.75	12.70	12.75	12.60	13.00	18,921,244	242,328,398	12.807	3.383	3.370	3.383	3.343	3.449	71,310,520	3.3982	3.66%
2006-06-21	0	12.30	12.25	12.30	12.10	12.30	10,512,788	128,615,862	12.234	3.264	3.250	3.264	3.211	3.264	39,620,671	3.2462	0.82%
2006-06-20	0	12.20	12.20	12.25	12.15	12.65	13,745,250	170,070,917	12.373	3.237	3.237	3.250	3.224	3.356	51,803,197	3.2830	-2.79%
2006-06-19	0	12.55	12.50	12.55	12.40	12.70	4,051,000	50,682,975	12.511	3.330	3.317	3.330	3.290	3.370	15,267,438	3.3197	0.80%
2006-06-16	0	12.45	12.45	12.50	12.35	12.95	20,672,500	260,538,280	12.603	3.303	3.303	3.317	3.277	3.436	77,910,667	3.3441	5.51%
2006-06-15	0	11.80	11.80	11.85	11.65	12.25	18,922,138	224,933,689	11.887	3.131	3.131	3.144	3.091	3.250	71,313,890	3.1541	-1.67%
2006-06-14	0	12.00	12.00	12.05	11.60	12.20	15,743,261	189,357,992	12.028	3.184	3.184	3.197	3.078	3.237	59,333,315	3.1914	-0.83%
2006-06-13	0	12.10	12.05	12.10	12.00	12.40	13,197,856	160,122,850	12.132	3.211	3.197	3.211	3.184	3.290	49,740,175	3.2192	-3.97%
2006-06-12	0	12.60	12.50	12.55	12.15	12.85	12,529,942	156,987,872	12.529	3.343	3.317	3.330	3.224	3.410	47,222,935	3.3244	1.20%
2006-06-09	0	12.45	12.45	12.50	12.00	12.70	20,315,600	249,438,137	12.278	3.303	3.303	3.317	3.184	3.370	76,565,579	3.2578	-1.58%
2006-06-08	0	12.65	12.70	12.75	12.55	13.05	16,495,000	210,692,711	12.773	3.356	3.370	3.383	3.330	3.463	62,166,475	3.3892	-4.89%
2006-06-07	0	13.30	13.25	13.35	13.00	13.40	15,397,849	203,010,122	13.184	3.529	3.516	3.542	3.449	3.556	58,031,524	3.4983	-1.85%
2006-06-06	0	13.55	13.45	13.55	13.30	13.55	12,634,500	170,331,290	13.481	3.595	3.569	3.595	3.529	3.595	47,616,994	3.5771	-1.09%
2006-06-05	0	13.70	13.65	13.70	13.30	13.75	17,971,955	242,593,467	13.498	3.635	3.622	3.635	3.529	3.648	67,732,833	3.5816	2.24%
2006-06-02	0	13.40	13.30	13.45	13.00	13.65	24,120,273	322,593,817	13.374	3.556	3.529	3.569	3.449	3.622	90,904,658	3.5487	2.68%
2006-06-01	0	13.05	13.00	13.05	12.95	13.95	17,306,308	229,945,929	13.287	3.463	3.449	3.463	3.436	3.701	65,224,138	3.5255	-1.88%
2006-05-30	0	13.30	13.25	13.30	13.10	13.50	7,017,500	93,274,831	13.292	3.529	3.516	3.529	3.476	3.582	26,447,604	3.5268	-1.85%
2006-05-29	0	13.55	13.50	13.55	13.30	13.85	18,231,069	245,928,429	13.490	3.595	3.582	3.595	3.529	3.675	68,709,384	3.5793	2.26%
2006-05-26	0	13.25	13.20	13.25	13.20	13.50	13,098,080	174,136,436	13.295	3.516	3.502	3.516	3.502	3.582	49,364,138	3.5276	0.38%
2006-05-25	0	13.20	13.15	13.20	12.80	13.70	22,352,232	295,187,260	13.206	3.502	3.489	3.502	3.396	3.635	84,241,253	3.5041	-5.38%
2006-05-24	0	13.95	13.95	14.00	13.00	14.00	21,692,872	295,066,715	13.602	3.701	3.701	3.715	3.449	3.715	81,756,252	3.6091	4.89%
2006-05-23	0	13.30	13.25	13.30	13.00	13.70	32,741,060	435,654,509	13.306	3.529	3.516	3.529	3.449	3.635	123,394,742	3.5306	-1.48%
2006-05-22	0	13.50	13.45	13.50	13.20	14.80	23,985,500	334,291,371	13.937	3.582	3.569	3.582	3.502	3.927	90,396,725	3.6980	-6.25%
2006-05-19	0	14.40	14.35	14.40	14.20	14.40	14,288,650	204,575,370	14.317	3.821	3.808	3.821	3.768	3.821	53,851,167	3.7989	0.00%
2006-05-18	0	14.40	14.35	14.40	14.25	14.55	18,581,701	268,270,068	14.437	3.821	3.808	3.821	3.781	3.861	70,030,848	3.8307	-2.70%
2006-05-17	0	14.80	14.75	14.80	14.60	14.95	14,443,000	214,020,815	14.818	3.927	3.914	3.927	3.874	3.967	54,432,882	3.9318	2.78%
2006-05-16	0	14.40	14.35	14.40	14.20	14.95	13,698,987	199,402,936	14.556	3.821	3.808	3.821	3.768	3.967	51,628,841	3.8622	-3.03%
2006-05-15	0	14.85	14.80	14.85	14.80	15.35	21,209,827	319,045,387	15.042	3.940	3.927	3.940	3.927	4.073	79,935,748	3.9913	-5.11%
2006-05-12	0	15.65	15.65	15.70	15.35	15.90	12,261,500	191,918,900	15.652	4.153	4.153	4.166	4.073	4.219	46,211,229	4.1531	-1.57%
2006-05-11	0	15.90	15.90	15.95	15.45	16.10	19,293,000	306,854,365	15.905	4.219	4.219	4.232	4.099	4.272	72,711,597	4.2202	2.91%
2006-05-10	0	15.45	15.45	15.50	15.20	16.05	17,892,400	277,505,329	15.510	4.099	4.099	4.113	4.033	4.259	67,433,006	4.1153	-2.52%
2006-05-09	0	15.85	15.80	15.90	15.60	16.85	14,523,500	231,822,682	15.962	4.206	4.192	4.219	4.139	4.471	54,736,271	4.2353	-0.31%
2006-05-08	0	15.90	15.90	15.95	15.10	16.05	15,931,900	250,079,004	15.697	4.219	4.219	4.232	4.007	4.259	60,044,259	4.1649	5.30%
2006-05-04	0	15.10	15.05	15.10	14.60	15.10	13,514,500	201,319,323	14.897	4.007	3.993	4.007	3.874	4.007	50,933,545	3.9526	2.72%
2006-05-03	0	14.70	14.70	14.75	14.70	15.00	10,742,900	159,361,468	14.834	3.900	3.900	3.914	3.900	3.980	40,487,919	3.9360	0.68%
2006-05-02	0	14.60	14.55	14.60	14.10	14.70	15,621,637	223,309,647	14.295	3.874	3.861	3.874	3.741	3.900	58,874,938	3.7929	3.91%
2006-04-28	0	14.05	14.00	14.05	13.20	14.15	17,962,800	246,574,700	13.727	3.728	3.715	3.728	3.502	3.755	67,698,330	3.6423	-0.71%
2006-04-27	0	14.15	14.10	14.15	13.85	14.45	23,633,500	332,409,898	14.065	3.755	3.741	3.755	3.675	3.834	89,070,105	3.7320	1.07%
2006-04-26	0	14.00	14.00	14.05	13.45	14.20	16,544,000	228,833,000	13.832	3.715	3.715	3.728	3.569	3.768	62,351,146	3.6701	-1.75%
2006-04-25	0	14.25	14.20	14.25	14.10	14.50	22,248,941	317,524,074	14.271	3.781	3.768	3.781	3.741	3.847	83,851,969	3.7867	-5.00%
2006-04-24	0	15.00	14.85	14.95	14.35	15.20	56,511,599	831,636,809	14.716	3.980	3.940	3.967	3.808	4.033	212,981,320	3.9047	3.81%
2006-04-21	0	14.45	14.45	14.50	14.30	14.70	34,493,600	497,796,615	14.432	3.834	3.834	3.847	3.794	3.900	129,999,728	3.8292	-0.34%
2006-04-20	0	14.50	14.50	14.55	13.80	14.65	46,694,501	667,017,682	14.285	3.847	3.847	3.861	3.662	3.887	175,982,571	3.7902	3.94%
2006-04-19	0	13.95	13.90	13.95	13.80	14.35	46,126,100	644,814,385	13.979	3.701	3.688	3.701	3.662	3.808	173,840,377	3.7092	4.10%
2006-04-18	0	13.40	13.35	13.40	13.05	13.50	34,261,500	454,943,075	13.279	3.556	3.542	3.556	3.463	3.582	129,124,987	3.5233	1.52%
2006-04-13	0	13.20	13.15	13.20	13.10	13.40	25,070,669	332,247,873	13.252	3.502	3.489	3.502	3.476	3.556	94,486,517	3.5164	-1.49%
2006-04-12	0	13.40	13.35	13.40	13.25	13.50	12,237,700	163,513,455	13.361	3.556	3.542	3.556	3.516	3.582	46,121,532	3.5453	-0.74%
2006-04-11	0	13.50	13.50	13.55	13.15	13.60	21,478,200	288,135,950	13.415	3.582	3.582	3.595	3.489	3.609	80,947,194	3.5596	-0.74%
2006-04-10	0	13.60	13.55	13.65	13.50	13.75	21,587,500	293,173,587	13.581	3.609	3.595	3.622	3.582	3.648	81,359,125	3.6035	0.53%
2006-04-07	0	13.65	13.65	13.75	13.65	14.00	32,319,000	449,198,626	13.899	3.590	3.590	3.616	3.590	3.682	122,894,487	3.6552	-2.85%
2006-04-06	0	14.05	14.00	14.05	13.85	14.20	20,952,000	294,899,831	14.075	3.695	3.682	3.695	3.642	3.734	79,670,945	3.7015	0.72%
2006-04-04	0	13.95	13.90	14.00	13.85	14.20	15,310,950	214,007,587	13.977	3.669	3.655	3.682	3.642	3.734	58,220,593	3.6758	-1.06%
2006-04-03	0	14.10	14.05	14.10	13.60	14.15	17,042,000	238,015,849	13.966	3.708	3.695	3.708	3.577	3.721	64,802,990	3.6729	3.30%
2006-03-31	0	13.65	13.60	13.65	13.60	14.15	12,916,200	178,296,350	13.804	3.590	3.577	3.590	3.577	3.721	49,114,446	3.6302	-0.36%
2006-03-30	0	13.70	13.70	13.75	13.35	13.90	18,196,000	249,533,791	13.714	3.603	3.603	3.616	3.511	3.655	69,191,128	3.6064	2.62%
2006-03-29	0	13.35	13.30	13.45	13.20	13.60	32,869,500	440,683,700	13.407	3.511	3.498	3.537	3.471	3.577	124,987,788	3.5258	1.91%
2006-03-28	0	13.10	13.15	13.20	12.95	13.35	32,752,200	434,221,519	13.258	3.445	3.458	3.471	3.406	3.511	124,541,750	3.4866	-1.87%
2006-03-27	0	13.35	13.30	13.35	12.85	13.45	17,489,577	228,989,753	13.093	3.511	3.498	3.511	3.379	3.537	66,504,922	3.4432	3.89%
2006-03-24	0	12.85	12.80	12.90	12.55	13.00	21,599,063	275,363,345	12.749	3.379	3.366	3.392	3.300	3.419	82,131,432	3.3527	1.98%
2006-03-23	0	12.60	12.55	12.60	12.25	12.60	29,693,688	367,350,624	12.371	3.314	3.300	3.314	3.222	3.314	112,911,617	3.2534	3.28%
2006-03-22	0	12.20	12.15	12.20	12.00	12.35	18,573,700	227,369,171	12.241	3.208	3.195	3.208	3.156	3.248	70,627,350	3.2193	-0.41%
2006-03-21	0	12.25	12.20	12.25	12.00	12.55	20,659,100	252,489,370	12.222	3.222	3.208	3.222	3.156	3.300	78,557,180	3.2141	-1.61%
2006-03-20	0	12.45	12.40	12.50	12.35	12.70	10,233,525	127,899,502	12.498	3.274	3.261	3.287	3.248	3.340	38,913,450	3.2868	1.22%
2006-03-17	0	12.30	12.25	12.30	12.15	12.60	11,663,500	144,627,008	12.400	3.235	3.222	3.235	3.195	3.314	44,350,996	3.2610	-1.60%
2006-03-16	0	12.50	12.45	12.50	12.45	12.90	13,040,522	164,801,144	12.638	3.287	3.274	3.287	3.274	3.392	49,587,186	3.3235	-3.10%
2006-03-15	0	12.90	12.85	12.90	12.70	13.20	8,956,000	115,119,915	12.854	3.392	3.379	3.392	3.340	3.471	34,055,603	3.3804	0.00%
2006-03-14	0	12.90	12.85	12.90	12.45	13.00	16,985,500	217,098,024	12.781	3.392	3.379	3.392	3.274	3.419	64,588,146	3.3613	5.31%
2006-03-13	0	12.25	12.20	12.25	11.85	12.35	15,350,600	185,723,963	12.099	3.222	3.208	3.222	3.116	3.248	58,371,364	3.1818	2.51%
2006-03-10	0	11.95	11.90	11.95	11.80	12.10	12,602,000	150,285,089	11.925	3.143	3.129	3.143	3.103	3.182	47,919,686	3.1362	-1.24%
2006-03-09	0	12.10	12.05	12.10	11.65	12.15	27,475,000	328,302,341	11.949	3.182	3.169	3.182	3.064	3.195	104,474,953	3.1424	-1.22%
2006-03-08	0	12.25	12.20	12.25	11.90	12.55	35,533,500	432,614,343	12.175	3.222	3.208	3.222	3.129	3.300	135,117,771	3.2018	-4.30%
2006-03-07	0	12.80	12.75	12.80	12.50	13.10	19,179,093	246,694,330	12.863	3.366	3.353	3.366	3.287	3.445	72,929,385	3.3826	-1.16%
2006-03-06	0	12.95	12.90	13.00	12.55	13.20	22,998,200	297,363,195	12.930	3.406	3.392	3.419	3.300	3.471	87,451,715	3.4003	1.57%
2006-03-03	0	12.75	12.70	12.75	12.35	12.85	32,796,000	414,845,500	12.649	3.353	3.340	3.353	3.248	3.379	124,708,301	3.3265	5.37%
2006-03-02	0	12.10	12.05	12.10	11.70	12.20	18,989,100	227,792,401	11.996	3.182	3.169	3.182	3.077	3.208	72,206,928	3.1547	3.42%
2006-03-01	0	11.70	11.60	11.65	11.50	11.80	19,780,250	229,907,366	11.623	3.077	3.051	3.064	3.024	3.103	75,215,312	3.0567	-0.85%
2006-02-28	0	11.80	11.75	11.80	11.15	11.80	24,403,000	280,543,350	11.496	3.103	3.090	3.103	2.932	3.103	92,793,532	3.0233	5.36%
2006-02-27	0	11.20	11.20	11.25	11.10	11.35	11,146,000	124,863,275	11.203	2.945	2.945	2.959	2.919	2.985	42,383,179	2.9461	-1.32%
2006-02-24	0	11.35	11.25	11.35	11.15	11.40	10,254,399	115,516,978	11.265	2.985	2.959	2.985	2.932	2.998	38,992,825	2.9625	0.00%
2006-02-23	0	11.35	11.40	11.45	11.25	11.45	21,033,000	239,772,106	11.400	2.985	2.998	3.011	2.959	3.011	79,978,952	2.9979	0.00%
2006-02-22	0	11.35	11.30	11.35	11.15	11.50	22,382,410	254,126,822	11.354	2.985	2.972	2.985	2.932	3.024	85,110,145	2.9859	2.25%
2006-02-21	0	11.10	11.10	11.15	11.05	11.30	42,612,000	475,902,016	11.168	2.919	2.919	2.932	2.906	2.972	162,034,093	2.9370	-0.89%
2006-02-20	0	11.20	11.20	11.25	11.15	11.40	18,090,300	203,397,935	11.243	2.945	2.945	2.959	2.932	2.998	68,789,199	2.9568	0.45%
2006-02-17	0	11.15	11.05	11.10	11.05	11.35	18,070,000	201,892,898	11.173	2.932	2.906	2.919	2.906	2.985	68,712,008	2.9382	-1.33%
2006-02-16	0	11.30	11.30	11.35	11.20	11.55	11,911,500	136,234,457	11.437	2.972	2.972	2.985	2.945	3.037	45,294,028	3.0078	-2.16%
2006-02-15	0	11.55	11.50	11.55	11.50	11.65	16,144,195	186,589,138	11.558	3.037	3.024	3.037	3.024	3.064	61,389,045	3.0395	1.32%
2006-02-14	0	11.40	11.35	11.40	11.20	11.50	16,883,000	191,099,593	11.319	2.998	2.985	2.998	2.945	3.024	64,198,385	2.9767	-1.30%
2006-02-13	0	11.55	11.55	11.65	11.20	11.75	34,610,253	399,303,691	11.537	3.037	3.037	3.064	2.945	3.090	131,607,082	3.0341	3.13%
2006-02-10	0	11.20	11.15	11.20	10.70	11.35	55,752,100	617,543,927	11.077	2.945	2.932	2.945	2.814	2.985	211,999,929	2.9129	4.19%
2006-02-09	0	10.75	10.75	10.80	10.60	11.00	30,272,600	327,040,205	10.803	2.827	2.827	2.840	2.788	2.893	115,112,956	2.8410	-0.46%
2006-02-08	0	10.80	10.80	10.85	10.65	11.25	40,979,080	449,637,752	10.972	2.840	2.840	2.853	2.801	2.959	155,824,840	2.8855	-5.68%
2006-02-07	0	11.45	11.40	11.45	10.70	11.45	41,470,100	457,212,510	11.025	3.011	2.998	3.011	2.814	3.011	157,691,966	2.8994	7.51%
2006-02-06	0	10.65	10.60	10.65	10.30	10.70	31,126,000	329,206,313	10.577	2.801	2.788	2.801	2.709	2.814	118,358,049	2.7814	-0.47%
2006-02-03	0	10.70	10.70	10.75	10.50	10.75	26,803,315	287,279,646	10.718	2.814	2.814	2.827	2.761	2.827	101,920,840	2.8187	-1.38%
2006-02-02	0	10.85	10.85	10.90	10.55	10.90	28,428,800	306,129,947	10.768	2.853	2.853	2.867	2.774	2.867	108,101,822	2.8319	2.84%
2006-02-01	0	10.55	10.55	10.60	10.40	10.70	22,716,000	239,798,575	10.556	2.774	2.774	2.788	2.735	2.814	86,378,637	2.7761	2.43%
2006-01-27	0	10.30	10.25	10.30	9.950	10.30	24,593,200	248,911,174	10.121	2.709	2.696	2.709	2.617	2.709	93,516,776	2.6617	4.04%
2006-01-26	0	9.900	9.850	9.900	9.800	10.00	7,501,200	74,280,170	9.9024	2.604	2.590	2.604	2.577	2.630	28,523,659	2.6042	0.51%
2006-01-25	0	9.850	9.850	9.900	9.850	10.00	10,876,000	108,120,795	9.9412	2.590	2.590	2.604	2.590	2.630	41,356,491	2.6144	-0.51%
2006-01-24	0	9.900	9.850	9.950	9.850	10.00	20,485,550	203,142,710	9.9164	2.604	2.590	2.617	2.590	2.630	77,897,248	2.6078	1.02%
2006-01-23	0	9.800	9.800	9.850	9.700	9.950	22,323,000	219,848,377	9.8485	2.577	2.577	2.590	2.551	2.617	84,884,236	2.5900	-1.51%
2006-01-20	0	9.950	9.900	9.950	9.700	10.20	28,096,333	279,529,188	9.9490	2.617	2.604	2.617	2.551	2.682	106,837,601	2.6164	-0.50%
2006-01-19	0	10.00	9.950	10.00	9.700	10.05	37,474,047	371,473,199	9.9128	2.630	2.617	2.630	2.551	2.643	142,496,790	2.6069	2.56%
2006-01-18	0	9.750	9.700	9.750	9.250	9.750	32,515,500	311,508,618	9.5803	2.564	2.551	2.564	2.433	2.564	123,641,687	2.5194	3.17%
2006-01-17	0	9.450	9.450	9.500	9.400	9.650	18,715,000	178,093,335	9.5161	2.485	2.485	2.498	2.472	2.538	71,164,650	2.5026	-1.56%
2006-01-16	0	9.600	9.600	9.650	9.500	9.600	14,651,000	140,263,000	9.5736	2.525	2.525	2.538	2.498	2.525	55,711,103	2.5177	1.05%
2006-01-13	0	9.500	9.450	9.500	9.250	9.550	22,798,000	214,416,864	9.4051	2.498	2.485	2.498	2.433	2.511	86,690,445	2.4734	2.15%
2006-01-12	0	9.300	9.300	9.350	9.150	9.300	18,035,000	166,658,978	9.2409	2.446	2.446	2.459	2.406	2.446	68,578,918	2.4302	2.20%
2006-01-11	0	9.100	9.100	9.150	9.050	9.250	15,454,700	141,633,171	9.1644	2.393	2.393	2.406	2.380	2.433	58,767,209	2.4101	-1.62%
2006-01-10	0	9.250	9.200	9.250	9.050	9.350	12,799,500	118,137,906	9.2299	2.433	2.419	2.433	2.380	2.459	48,670,688	2.4273	-1.07%
2006-01-09	0	9.350	9.300	9.350	9.200	9.400	43,522,000	405,910,573	9.3266	2.459	2.446	2.459	2.419	2.472	165,494,410	2.4527	2.75%
2006-01-06	0	9.100	9.050	9.100	8.900	9.150	37,707,500	340,798,695	9.0380	2.393	2.380	2.393	2.341	2.406	143,384,506	2.3768	1.68%
2006-01-05	0	8.950	8.900	8.950	8.800	9.050	51,425,500	459,612,000	8.9374	2.354	2.341	2.354	2.314	2.380	195,547,833	2.3504	2.87%
2006-01-04	0	8.700	8.700	8.750	8.550	8.900	40,480,000	352,766,625	8.7146	2.288	2.288	2.301	2.248	2.341	153,927,065	2.2918	1.75%
2006-01-03	0	8.550	8.550	8.600	8.400	8.600	5,898,000	50,168,975	8.5061	2.248	2.248	2.262	2.209	2.262	22,427,417	2.2369	0.00%
2005-12-30	0	8.550	8.500	8.550	8.400	8.600	15,764,641	134,708,287	8.5450	2.248	2.235	2.248	2.209	2.262	59,945,774	2.2472	0.00%
2005-12-29	0	8.550	8.500	8.550	8.450	8.650	16,727,264	142,931,968	8.5449	2.248	2.235	2.248	2.222	2.275	63,606,192	2.2471	1.18%
2005-12-28	0	8.450	8.450	8.500	8.300	8.500	12,527,000	105,614,950	8.4310	2.222	2.222	2.235	2.183	2.235	47,634,495	2.2172	0.60%
2005-12-23	0	8.400	8.350	8.400	8.350	8.450	4,499,000	37,733,995	8.3872	2.209	2.196	2.209	2.196	2.222	17,107,655	2.2057	0.60%
2005-12-22	0	8.350	8.350	8.400	8.250	8.400	6,289,600	52,270,889	8.3107	2.196	2.196	2.209	2.170	2.209	23,916,494	2.1856	0.60%
2005-12-21	0	8.300	8.250	8.300	8.200	8.350	8,836,739	72,972,987	8.2579	2.183	2.170	2.183	2.156	2.196	33,602,107	2.1717	0.61%
2005-12-20	0	8.250	8.250	8.300	8.200	8.300	9,201,500	75,955,745	8.2547	2.170	2.170	2.183	2.156	2.183	34,989,128	2.1708	0.00%
2005-12-19	0	8.250	8.200	8.250	8.200	8.350	10,316,026	85,379,963	8.2764	2.170	2.156	2.170	2.156	2.196	39,227,164	2.1766	0.61%
2005-12-16	0	8.200	8.150	8.300	8.150	8.300	8,564,000	70,358,950	8.2157	2.156	2.143	2.183	2.143	2.183	32,565,005	2.1606	0.00%
2005-12-15	0	8.200	8.150	8.200	8.150	8.350	17,336,320	142,767,639	8.2352	2.156	2.143	2.156	2.143	2.196	65,922,156	2.1657	-1.80%
2005-12-14	0	8.350	8.300	8.350	8.300	8.450	4,526,000	37,903,775	8.3747	2.196	2.183	2.196	2.183	2.222	17,210,324	2.2024	0.60%
2005-12-13	0	8.300	8.300	8.350	8.250	8.400	14,290,300	118,895,080	8.3200	2.183	2.183	2.196	2.170	2.209	54,339,524	2.1880	-0.60%
2005-12-12	0	8.350	8.350	8.400	8.250	8.500	22,101,500	184,797,907	8.3613	2.196	2.196	2.209	2.170	2.235	84,041,972	2.1989	-1.18%
2005-12-09	0	8.450	8.400	8.450	8.350	8.500	13,928,389	117,396,712	8.4286	2.222	2.209	2.222	2.196	2.235	52,963,341	2.2166	0.60%
2005-12-08	0	8.400	8.350	8.400	8.300	8.500	16,931,911	142,418,777	8.4113	2.209	2.196	2.209	2.183	2.235	64,384,372	2.2120	-1.18%
2005-12-07	0	8.500	8.450	8.500	8.400	8.700	15,249,000	129,833,937	8.5143	2.235	2.222	2.235	2.209	2.288	57,985,025	2.2391	0.59%
2005-12-06	0	8.450	8.400	8.450	8.400	8.600	25,904,000	219,903,733	8.4892	2.222	2.209	2.222	2.209	2.262	98,501,154	2.2325	-2.31%
2005-12-05	0	8.650	8.650	8.700	8.350	8.700	27,284,348	234,779,756	8.6049	2.275	2.275	2.288	2.196	2.288	103,749,990	2.2629	-1.14%
2005-12-02	0	8.750	8.750	8.800	8.700	8.800	10,804,500	94,772,875	8.7716	2.301	2.301	2.314	2.288	2.314	41,084,609	2.3068	0.57%
2005-12-01	0	8.700	8.700	8.750	8.650	8.800	20,566,000	179,419,750	8.7241	2.288	2.288	2.301	2.275	2.314	78,203,163	2.2943	0.58%
2005-11-30	0	8.650	8.650	8.700	8.550	8.700	7,453,000	64,222,450	8.6170	2.275	2.275	2.288	2.248	2.288	28,340,376	2.2661	1.17%
2005-11-29	0	8.550	8.550	8.600	8.500	8.650	4,749,989	40,768,068	8.5828	2.248	2.248	2.262	2.235	2.275	18,062,052	2.2571	-1.72%
2005-11-28	0	8.700	8.650	8.700	8.550	8.750	13,709,000	119,197,025	8.6948	2.288	2.275	2.288	2.248	2.301	52,129,104	2.2866	1.16%
2005-11-25	0	8.600	8.600	8.650	8.550	8.700	7,875,500	67,987,350	8.6328	2.262	2.262	2.275	2.248	2.288	29,946,952	2.2703	0.00%
2005-11-24	0	8.600	8.550	8.600	8.550	8.700	14,128,500	122,182,822	8.6480	2.262	2.248	2.262	2.248	2.288	53,724,272	2.2743	0.58%
2005-11-23	0	8.550	8.550	8.600	8.450	8.650	21,267,500	182,140,650	8.5643	2.248	2.248	2.262	2.222	2.275	80,870,649	2.2522	1.79%
2005-11-22	0	8.400	8.350	8.400	8.350	8.450	11,030,400	92,618,580	8.3967	2.209	2.196	2.209	2.196	2.222	41,943,604	2.2082	0.00%
2005-11-21	0	8.400	8.350	8.400	8.300	8.500	18,538,850	155,011,909	8.3615	2.209	2.196	2.209	2.183	2.235	70,494,831	2.1989	1.82%
2005-11-18	0	8.250	8.250	8.300	8.250	8.450	23,011,000	192,738,475	8.3759	2.170	2.170	2.183	2.170	2.222	87,500,388	2.2027	0.61%
2005-11-17	0	8.200	8.150	8.200	8.050	8.200	15,468,062	125,632,839	8.1221	2.156	2.143	2.156	2.117	2.156	58,818,018	2.1360	2.50%
2005-11-16	0	8.000	8.000	8.050	7.950	8.150	30,576,389	245,630,366	8.0333	2.104	2.104	2.117	2.091	2.143	116,268,128	2.1126	-1.84%
2005-11-15	0	8.150	8.150	8.200	8.050	8.300	22,468,653	183,107,179	8.1495	2.143	2.143	2.156	2.117	2.183	85,438,088	2.1432	0.00%
2005-11-14	0	8.150	8.150	8.200	8.050	8.250	27,543,830	223,779,615	8.1245	2.143	2.143	2.156	2.117	2.170	104,736,683	2.1366	-1.21%
2005-11-11	0	8.250	8.200	8.250	8.200	8.500	22,932,000	190,641,325	8.3133	2.170	2.156	2.170	2.156	2.235	87,199,987	2.1863	-2.94%
2005-11-10	0	8.500	8.450	8.500	8.400	8.600	13,644,500	115,805,525	8.4873	2.235	2.222	2.235	2.209	2.262	51,883,840	2.2320	0.00%
2005-11-09	0	8.500	8.450	8.500	8.450	8.700	10,041,500	85,858,950	8.5504	2.235	2.222	2.235	2.222	2.288	38,183,266	2.2486	-0.58%
2005-11-08	0	8.550	8.600	8.650	8.500	8.700	7,075,333	60,802,897	8.5936	2.248	2.262	2.275	2.235	2.288	26,904,280	2.2600	-1.16%
2005-11-07	0	8.650	8.650	8.700	8.600	8.800	16,019,400	138,886,775	8.6699	2.275	2.275	2.288	2.262	2.314	60,914,507	2.2800	-1.70%
2005-11-04	0	8.800	8.800	8.850	8.750	8.850	9,373,500	82,586,790	8.8107	2.314	2.314	2.327	2.301	2.327	35,643,166	2.3170	0.00%
2005-11-03	0	8.800	8.750	8.800	8.750	8.850	6,604,000	57,922,675	8.7708	2.314	2.301	2.314	2.301	2.327	25,112,014	2.3066	0.00%
2005-11-02	0	8.800	8.700	8.800	8.650	8.800	19,160,989	166,801,773	8.7053	2.314	2.288	2.314	2.275	2.314	72,860,544	2.2893	1.15%
2005-11-01	0	8.700	8.650	8.700	8.550	8.700	16,993,000	146,755,275	8.6362	2.288	2.275	2.288	2.248	2.288	64,616,665	2.2712	2.35%
2005-10-31	0	8.500	8.500	8.550	8.300	8.550	17,875,048	151,674,393	8.4853	2.235	2.235	2.248	2.183	2.248	67,970,694	2.2315	0.00%
2005-10-28	0	8.500	8.450	8.500	8.350	8.550	27,534,000	233,126,405	8.4669	2.235	2.222	2.235	2.196	2.248	104,699,304	2.2266	-1.73%
2005-10-27	0	8.650	8.600	8.650	8.550	8.700	19,823,000	170,511,635	8.6017	2.275	2.262	2.275	2.248	2.288	75,377,871	2.2621	1.17%
2005-10-26	0	8.550	8.550	8.600	8.550	8.850	21,335,800	185,145,354	8.6777	2.248	2.248	2.262	2.248	2.327	81,130,363	2.2821	-3.39%
2005-10-25	0	8.850	8.850	8.900	8.800	8.900	18,854,500	166,978,300	8.8562	2.327	2.327	2.341	2.314	2.341	71,695,105	2.3290	0.00%
2005-10-24	0	8.850	8.800	8.850	8.750	8.900	21,835,000	193,088,000	8.8431	2.327	2.314	2.327	2.301	2.341	83,028,594	2.3256	-1.12%
2005-10-21	0	8.950	8.800	8.850	8.700	9.000	67,244,967	594,838,935	8.8459	2.354	2.314	2.327	2.288	2.367	255,702,085	2.3263	2.87%
2005-10-20	0	8.700	8.700	8.750	8.600	8.800	32,206,344	280,233,773	8.7012	2.288	2.288	2.301	2.262	2.314	122,466,107	2.2883	1.75%
2005-10-19	0	8.550	8.550	8.600	8.550	8.650	19,422,000	167,163,580	8.6069	2.248	2.248	2.262	2.248	2.275	73,853,050	2.2635	-1.72%
2005-10-18	0	8.700	8.650	8.700	8.600	8.750	19,067,000	165,717,875	8.6913	2.288	2.275	2.288	2.262	2.301	72,503,146	2.2857	1.16%
2005-10-17	0	8.600	8.550	8.600	8.550	8.750	15,268,000	131,572,000	8.6175	2.262	2.248	2.262	2.248	2.301	58,057,273	2.2662	-0.58%
2005-10-14	0	8.650	8.600	8.650	8.550	8.800	18,044,800	156,183,405	8.6553	2.275	2.262	2.275	2.248	2.314	68,616,183	2.2762	-1.70%
2005-10-13	0	8.800	8.800	8.850	8.650	8.950	7,943,800	70,209,603	8.8383	2.314	2.314	2.327	2.275	2.354	30,206,666	2.3243	0.00%
2005-10-12	0	8.800	8.800	8.850	8.750	9.050	30,653,600	272,480,915	8.8890	2.314	2.314	2.327	2.301	2.380	116,561,726	2.3377	0.00%
2005-10-10	0	8.800	8.800	8.850	8.750	8.850	2,144,500	18,827,225	8.7793	2.314	2.314	2.327	2.301	2.327	8,154,560	2.3088	0.57%
2005-10-07	0	8.750	8.700	8.800	8.700	8.900	10,081,360	88,358,303	8.7645	2.301	2.288	2.314	2.288	2.341	38,334,836	2.3049	0.57%
2005-10-06	0	8.700	8.750	8.800	8.700	8.950	19,410,000	171,631,615	8.8424	2.288	2.301	2.314	2.288	2.354	73,807,419	2.3254	-2.79%
2005-10-05	0	8.950	8.850	8.900	8.850	9.100	23,814,111	213,459,782	8.9636	2.354	2.327	2.341	2.327	2.393	90,554,254	2.3573	-1.65%
2005-10-04	0	9.100	9.100	9.150	9.000	9.200	17,681,750	161,562,500	9.1372	2.393	2.393	2.406	2.367	2.419	67,235,669	2.4029	1.11%
2005-10-03	0	9.000	9.000	9.050	9.000	9.100	8,402,000	76,167,275	9.0654	2.367	2.367	2.380	2.367	2.393	31,948,992	2.3840	-1.10%
2005-09-30	0	9.100	9.050	9.150	9.050	9.200	27,710,800	252,790,085	9.1224	2.393	2.380	2.406	2.380	2.419	105,371,594	2.3990	-0.55%
2005-09-29	0	9.150	9.100	9.150	8.950	9.200	67,365,800	610,601,168	9.0640	2.406	2.393	2.406	2.354	2.419	256,161,558	2.3837	2.81%
2005-09-28	0	8.900	8.850	8.900	8.750	8.950	30,040,000	266,172,465	8.8606	2.341	2.327	2.341	2.301	2.354	114,228,484	2.3302	1.71%
2005-09-27	0	8.750	8.700	8.750	8.450	8.750	28,747,900	246,738,665	8.5828	2.301	2.288	2.301	2.222	2.301	109,315,214	2.2571	2.34%
2005-09-26	0	8.550	8.500	8.550	8.500	8.550	9,433,800	80,301,661	8.5121	2.248	2.235	2.248	2.235	2.248	35,872,459	2.2385	0.00%
2005-09-23	0	8.550	8.500	8.550	8.450	8.650	21,271,000	181,012,432	8.5098	2.248	2.235	2.248	2.222	2.275	80,883,958	2.2379	0.59%
2005-09-22	0	8.500	8.500	8.550	8.400	8.550	10,071,500	85,419,125	8.4813	2.235	2.235	2.248	2.209	2.248	38,297,343	2.2304	0.00%
2005-09-21	0	8.500	8.450	8.500	8.400	8.550	9,873,900	83,585,988	8.4653	2.235	2.222	2.235	2.209	2.248	37,545,960	2.2262	0.00%
2005-09-20	0	8.500	8.500	8.550	8.350	8.600	27,294,607	232,443,592	8.5161	2.235	2.235	2.248	2.196	2.262	103,789,001	2.2396	1.80%
2005-09-16	0	8.350	8.300	8.350	8.200	8.450	28,551,500	236,859,125	8.2959	2.196	2.183	2.196	2.156	2.222	108,568,394	2.1817	-1.76%
2005-09-15	0	8.500	8.450	8.500	8.400	8.600	21,717,000	184,020,625	8.4736	2.235	2.222	2.235	2.209	2.262	82,579,893	2.2284	-1.16%
2005-09-14	0	8.600	8.550	8.600	8.550	8.700	11,703,000	100,492,850	8.5869	2.262	2.248	2.262	2.248	2.288	44,501,197	2.2582	0.00%
2005-09-13	0	8.600	8.550	8.600	8.550	8.850	17,927,400	156,619,431	8.7363	2.262	2.248	2.262	2.248	2.327	68,169,765	2.2975	-2.27%
2005-09-12	0	8.800	8.800	8.850	8.800	9.100	23,445,500	210,150,882	8.9634	2.314	2.314	2.327	2.314	2.393	89,152,594	2.3572	-2.22%
2005-09-09	0	9.000	9.000	9.050	8.850	9.050	26,674,000	239,319,475	8.9720	2.367	2.367	2.380	2.327	2.380	101,429,114	2.3595	1.69%
2005-09-08	0	8.850	8.800	8.850	8.800	8.950	10,185,207	90,222,385	8.8582	2.327	2.314	2.327	2.314	2.354	38,729,719	2.3295	-0.56%
2005-09-07	0	8.900	8.900	8.950	8.900	9.100	19,982,000	179,684,053	8.9923	2.341	2.341	2.354	2.341	2.393	75,982,476	2.3648	-1.66%
2005-09-06	0	9.050	9.000	9.050	8.900	9.100	52,288,500	469,344,429	8.9761	2.380	2.367	2.380	2.341	2.393	198,829,430	2.3605	2.26%
2005-09-05	0	8.850	8.850	8.900	8.800	8.900	47,793,500	423,211,757	8.8550	2.327	2.327	2.341	2.314	2.341	181,736,986	2.3287	0.00%
2005-09-02	0	8.850	8.800	8.850	8.750	9.000	41,827,000	370,979,175	8.8694	2.327	2.314	2.327	2.301	2.367	159,049,095	2.3325	-1.12%
2005-09-01	0	8.950	8.900	8.950	8.700	9.000	38,476,500	340,682,675	8.8543	2.354	2.341	2.354	2.288	2.367	146,308,664	2.3285	3.47%
2005-08-31	0	8.650	8.600	8.650	8.500	8.700	23,007,480	198,188,767	8.6141	2.275	2.262	2.275	2.235	2.288	87,487,003	2.2654	0.00%
2005-08-30	0	8.650	8.650	8.700	8.600	8.750	17,171,000	148,944,887	8.6742	2.275	2.275	2.288	2.262	2.301	65,293,519	2.2812	0.00%
2005-08-29	0	8.650	8.600	8.700	8.600	8.800	11,851,720	102,904,608	8.6827	2.275	2.262	2.288	2.262	2.314	45,066,711	2.2834	-1.70%
2005-08-26	0	8.800	8.750	8.800	8.650	8.800	12,257,000	107,180,095	8.7444	2.314	2.301	2.314	2.275	2.314	46,607,807	2.2996	1.73%
2005-08-25	0	8.650	8.650	8.700	8.600	8.700	13,915,200	120,357,890	8.6494	2.275	2.275	2.288	2.262	2.288	52,913,189	2.2746	-0.57%
2005-08-24	0	8.700	8.700	8.750	8.700	8.900	12,967,500	113,806,620	8.7763	2.288	2.288	2.301	2.288	2.341	49,309,516	2.3080	-2.25%
2005-08-23	0	8.900	8.850	8.900	8.800	9.050	29,074,000	259,563,800	8.9277	2.341	2.327	2.341	2.314	2.380	110,555,225	2.3478	0.00%
2005-08-22	0	8.900	8.900	8.950	8.750	9.000	16,765,700	148,347,862	8.8483	2.341	2.341	2.354	2.301	2.367	63,752,347	2.3269	1.14%
2005-08-19	0	8.800	8.750	8.800	8.550	8.900	30,550,500	267,586,110	8.7588	2.314	2.301	2.314	2.248	2.341	116,169,684	2.3034	2.33%
2005-08-18	0	8.600	8.600	8.650	8.450	9.000	62,838,500	545,371,809	8.6789	2.262	2.262	2.275	2.222	2.367	238,946,292	2.2824	-5.49%
2005-08-17	0	9.100	9.050	9.100	8.950	9.150	34,067,407	307,955,866	9.0396	2.393	2.380	2.393	2.354	2.406	129,542,885	2.3773	-1.09%
2005-08-16	0	9.200	9.150	9.200	9.100	9.250	20,269,500	185,918,774	9.1723	2.419	2.406	2.419	2.393	2.433	77,075,708	2.4122	0.00%
2005-08-15	0	9.200	9.150	9.200	9.000	9.200	19,951,300	182,393,250	9.1419	2.419	2.406	2.419	2.367	2.419	75,865,738	2.4042	2.22%
2005-08-12	0	9.000	8.950	9.000	8.950	9.300	28,263,977	257,351,188	9.1053	2.367	2.354	2.367	2.354	2.446	107,475,075	2.3945	-1.64%
2005-08-11	0	9.150	9.150	9.200	9.150	9.250	25,978,500	238,557,480	9.1829	2.406	2.406	2.419	2.406	2.433	98,784,443	2.4149	-1.08%
2005-08-10	0	9.250	9.200	9.250	9.100	9.300	31,517,000	290,079,524	9.2039	2.433	2.419	2.433	2.393	2.446	119,844,845	2.4205	0.54%
2005-08-09	0	9.200	9.150	9.200	8.950	9.200	35,217,000	320,052,975	9.0880	2.419	2.406	2.419	2.354	2.419	133,914,265	2.3900	2.22%
2005-08-08	0	9.000	8.950	9.000	8.800	9.000	28,831,500	256,782,300	8.9063	2.367	2.354	2.367	2.314	2.367	109,633,107	2.3422	-0.55%
2005-08-05	0	9.050	9.000	9.050	8.800	9.150	75,439,000	678,656,890	8.9961	2.380	2.367	2.380	2.314	2.406	286,860,273	2.3658	2.26%
2005-08-04	0	8.850	8.800	8.850	8.700	8.950	32,531,000	286,771,675	8.8153	2.327	2.314	2.327	2.288	2.354	123,700,626	2.3183	0.00%
2005-08-03	0	8.850	8.850	8.900	8.450	8.850	63,961,000	553,895,535	8.6599	2.327	2.327	2.341	2.222	2.327	243,214,650	2.2774	2.91%
2005-08-02	0	8.600	8.600	8.650	8.450	8.700	69,028,500	594,070,416	8.6062	2.262	2.262	2.275	2.222	2.288	262,484,052	2.2633	1.78%
2005-08-01	0	8.450	8.450	8.500	8.200	8.500	54,614,111	458,674,285	8.3985	2.222	2.222	2.235	2.156	2.235	207,672,673	2.2086	2.42%
2005-07-29	0	8.250	8.250	8.300	8.150	8.300	65,236,000	538,393,349	8.2530	2.170	2.170	2.183	2.143	2.183	248,062,896	2.1704	1.23%
2005-07-28	0	8.150	8.100	8.150	7.950	8.200	69,024,500	557,665,642	8.0792	2.143	2.130	2.143	2.091	2.156	262,468,842	2.1247	3.16%
2005-07-27	0	7.900	7.850	7.900	7.750	7.900	23,085,500	181,077,635	7.8438	2.078	2.064	2.078	2.038	2.078	87,783,677	2.0628	0.64%
2005-07-26	0	7.850	7.800	7.850	7.750	7.850	12,809,500	99,803,700	7.7914	2.064	2.051	2.064	2.038	2.064	48,708,714	2.0490	0.00%
2005-07-25	0	7.850	7.850	7.900	7.800	7.950	11,572,000	90,955,525	7.8600	2.064	2.064	2.078	2.051	2.091	44,003,063	2.0670	-0.63%
2005-07-22	0	7.900	7.900	7.950	7.750	8.050	55,833,771	442,096,091	7.9181	2.078	2.078	2.091	2.038	2.117	212,310,487	2.0823	-1.25%
2005-07-21	0	8.000	8.000	8.050	7.750	8.050	95,459,500	751,377,865	7.8712	2.104	2.104	2.117	2.038	2.117	362,989,147	2.0700	3.23%
2005-07-20	0	7.750	7.700	7.750	7.550	7.750	54,814,500	420,393,275	7.6694	2.038	2.025	2.038	1.986	2.038	208,434,662	2.0169	1.97%
2005-07-19	0	7.600	7.550	7.600	7.550	7.650	23,995,000	182,883,175	7.6217	1.999	1.986	1.999	1.986	2.012	91,242,093	2.0044	-1.94%
2005-07-18	0	7.750	7.700	7.750	7.450	7.750	60,939,500	467,898,450	7.6781	2.038	2.025	2.038	1.959	2.038	231,725,257	2.0192	4.03%
2005-07-15	0	7.450	7.450	7.500	7.400	7.500	20,062,500	149,541,720	7.4538	1.959	1.959	1.972	1.946	1.972	76,288,581	1.9602	0.68%
2005-07-14	0	7.400	7.350	7.400	7.350	7.450	14,025,500	103,735,975	7.3962	1.946	1.933	1.946	1.933	1.959	53,332,610	1.9451	0.00%
2005-07-13	0	7.400	7.350	7.400	7.300	7.400	14,876,500	109,156,373	7.3375	1.946	1.933	1.946	1.920	1.946	56,568,577	1.9296	1.37%
2005-07-12	0	7.300	7.300	7.350	7.300	7.400	16,451,500	120,751,614	7.3399	1.920	1.920	1.933	1.920	1.946	62,557,587	1.9302	-1.35%
2005-07-11	0	7.400	7.400	7.450	7.400	7.450	7,501,000	55,705,575	7.4264	1.946	1.946	1.959	1.946	1.959	28,522,898	1.9530	0.00%
2005-07-08	0	7.400	7.400	7.450	7.400	7.500	8,624,040	64,148,940	7.4384	1.946	1.946	1.959	1.946	1.972	32,793,309	1.9562	-1.33%
2005-07-07	0	7.500	7.500	7.550	7.350	7.550	65,904,400	489,676,990	7.4301	1.972	1.972	1.986	1.933	1.986	250,604,518	1.9540	1.35%
2005-07-06	0	7.400	7.450	7.500	7.350	7.500	33,639,500	249,103,000	7.4051	1.946	1.959	1.972	1.933	1.972	127,915,749	1.9474	-0.67%
2005-07-05	0	7.450	7.400	7.450	7.400	7.500	33,215,500	247,909,975	7.4637	1.959	1.946	1.959	1.946	1.972	126,303,469	1.9628	-0.67%
2005-07-04	0	7.500	7.500	7.550	7.400	7.550	35,309,000	264,334,261	7.4863	1.972	1.972	1.986	1.946	1.986	134,264,099	1.9688	0.00%
2005-06-30	0	7.500	7.500	7.550	7.450	7.550	60,568,900	454,075,460	7.4968	1.972	1.972	1.986	1.959	1.986	230,316,033	1.9715	0.00%
2005-06-29	0	7.500	7.450	7.500	7.350	7.500	42,859,500	319,098,100	7.4452	1.972	1.959	1.972	1.933	1.972	162,975,224	1.9580	0.00%
2005-06-28	0	7.500	7.450	7.500	7.450	7.500	29,407,000	219,692,379	7.4708	1.972	1.959	1.972	1.959	1.972	111,821,472	1.9647	0.67%
2005-06-27	0	7.450	7.450	7.500	7.450	7.550	13,376,000	100,186,150	7.4900	1.959	1.959	1.972	1.959	1.986	50,862,856	1.9697	-1.32%
2005-06-24	0	7.550	7.500	7.550	7.450	7.550	20,562,000	154,286,778	7.5035	1.986	1.972	1.986	1.959	1.986	78,187,952	1.9733	0.00%
2005-06-23	0	7.550	7.500	7.550	7.500	7.650	49,014,000	368,766,413	7.5237	1.986	1.972	1.986	1.972	2.012	186,377,993	1.9786	-0.66%
2005-06-22	0	7.600	7.500	7.600	7.450	7.600	64,315,500	483,036,075	7.5104	1.999	1.972	1.999	1.959	1.999	244,562,652	1.9751	1.33%
2005-06-21	0	7.500	7.450	7.500	7.450	7.550	35,314,500	264,826,444	7.4991	1.972	1.959	1.972	1.959	1.986	134,285,013	1.9721	0.00%
2005-06-20	0	7.500	7.500	7.550	7.450	7.550	44,548,000	334,094,468	7.4997	1.972	1.972	1.986	1.959	1.986	169,395,823	1.9723	0.00%
2005-06-17	0	7.500	7.450	7.500	7.450	7.550	43,983,400	329,378,370	7.4887	1.972	1.959	1.972	1.959	1.986	167,248,905	1.9694	0.00%
2005-06-16	0	7.500	7.500	7.550	7.300	7.550	148,137,500	1,100,273,300	7.4274	1.972	1.972	1.986	1.920	1.986	563,299,669	1.9533	2.74%
2005-06-15	0	7.300	7.250	7.300	7.250	7.700	322,181,000	2,430,063,780	7.5425	1.920	1.907	1.920	1.907	2.025	1,225,108,097	1.9836

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---