Shenzhou International Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02313	2005-11-24			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-05	0	43.74	43.74	43.76	43.64	44.68	7,372,059	323,415,552	43.870	43.74	43.74	43.76	43.64	44.68	7,372,059	43.870	-1.62%
2026-06-04	0	44.46	44.46	44.48	44.28	44.92	6,880,078	306,448,877	44.541	44.46	44.46	44.48	44.28	44.92	6,880,078	44.541	-1.94%
2026-06-03	0	45.34	45.32	45.34	45.08	46.94	7,658,056	350,595,165	45.781	45.34	45.32	45.34	45.08	46.94	7,658,056	45.781	-3.12%
2026-06-02	0	48.00	47.98	48.00	46.92	48.30	6,225,669	297,130,647	47.727	46.80	46.78	46.80	45.75	47.09	6,385,302	46.534	1.10%
2026-06-01	0	47.48	47.46	47.48	45.62	47.74	9,684,170	455,757,379	47.062	46.29	46.27	46.29	44.48	46.55	9,932,482	45.886	2.28%
2026-05-29	0	46.42	46.40	46.42	45.92	46.96	9,312,096	433,523,186	46.555	45.26	45.24	45.26	44.77	45.79	9,550,868	45.391	0.39%
2026-05-28	0	46.24	46.22	46.24	45.50	46.44	7,938,712	365,799,039	46.078	45.08	45.06	45.08	44.36	45.28	8,142,269	44.926	1.18%
2026-05-27	0	45.70	45.64	45.70	45.24	46.62	12,308,586	562,343,266	45.687	44.56	44.50	44.56	44.11	45.45	12,624,191	44.545	-2.02%
2026-05-26	0	46.64	46.62	46.64	46.24	47.26	5,677,639	265,523,996	46.767	45.47	45.45	45.47	45.08	46.08	5,823,219	45.597	0.78%
2026-05-22	0	46.28	46.26	46.28	46.00	46.98	5,814,178	269,504,771	46.353	45.12	45.10	45.12	44.85	45.81	5,963,259	45.194	-0.04%
2026-05-21	0	46.30	46.30	46.32	45.60	47.00	6,829,778	316,641,879	46.362	45.14	45.14	45.16	44.46	45.83	7,004,901	45.203	2.43%
2026-05-20	0	45.20	45.20	45.22	44.84	45.46	7,613,785	344,242,980	45.213	44.07	44.07	44.09	43.72	44.32	7,809,010	44.083	-0.66%
2026-05-19	0	45.50	45.50	45.52	45.28	45.74	11,757,164	535,111,534	45.514	44.36	44.36	44.38	44.15	44.60	12,058,630	44.376	-0.31%
2026-05-18	0	45.64	45.60	45.64	45.30	46.20	11,530,564	527,750,502	45.770	44.50	44.46	44.50	44.17	45.05	11,826,219	44.625	-1.85%
2026-05-15	0	46.50	46.46	46.50	46.32	47.90	7,145,237	334,860,704	46.865	45.34	45.30	45.34	45.16	46.70	7,328,448	45.693	-2.31%
2026-05-14	0	47.60	47.58	47.60	47.12	48.46	6,938,270	331,400,311	47.764	46.41	46.39	46.41	45.94	47.25	7,116,174	46.570	2.72%
2026-05-13	0	46.34	46.30	46.34	46.22	47.06	3,298,450	153,301,110	46.477	45.18	45.14	45.18	45.06	45.88	3,383,026	45.315	-1.32%
2026-05-12	0	46.96	46.96	46.98	45.80	46.96	12,003,390	557,074,695	46.410	45.79	45.79	45.81	44.65	45.79	12,311,169	45.250	1.34%
2026-05-11	0	46.34	46.30	46.34	45.90	47.00	6,013,960	279,981,606	46.555	45.18	45.14	45.18	44.75	45.83	6,168,164	45.391	-0.39%
2026-05-08	0	46.52	46.50	46.52	45.60	46.60	10,185,007	471,737,373	46.317	45.36	45.34	45.36	44.46	45.43	10,446,161	45.159	0.43%
2026-05-07	0	46.32	46.30	46.32	46.00	47.24	10,106,584	468,917,632	46.397	45.16	45.14	45.16	44.85	46.06	10,365,727	45.237	0.78%
2026-05-06	0	45.96	45.96	45.98	45.62	46.56	10,387,918	477,895,900	46.005	44.81	44.81	44.83	44.48	45.40	10,654,275	44.855	0.35%
2026-05-05	0	45.80	45.78	45.80	45.42	46.50	7,650,829	351,676,403	45.966	44.65	44.64	44.65	44.28	45.34	7,847,004	44.817	-2.01%
2026-05-04	0	46.74	46.70	46.74	46.62	47.78	9,244,581	433,361,835	46.877	45.57	45.53	45.57	45.45	46.59	9,481,622	45.705	-0.13%
2026-04-30	0	46.80	46.80	46.84	46.80	48.06	7,121,842	335,837,819	47.156	45.63	45.63	45.67	45.63	46.86	7,304,453	45.977	-3.19%
2026-04-29	0	48.34	48.32	48.34	47.52	48.58	4,825,258	232,250,072	48.132	47.13	47.11	47.13	46.33	47.37	4,948,983	46.929	0.88%
2026-04-28	0	47.92	47.86	47.92	47.20	48.10	3,594,263	171,926,332	47.834	46.72	46.66	46.72	46.02	46.90	3,686,424	46.638	0.63%
2026-04-27	0	47.62	47.62	47.70	47.40	48.34	3,734,603	178,589,283	47.820	46.43	46.43	46.51	46.22	47.13	3,830,362	46.625	-0.29%
2026-04-24	0	47.76	47.72	47.76	47.20	48.08	6,330,107	301,574,167	47.641	46.57	46.53	46.57	46.02	46.88	6,492,417	46.450	-1.16%
2026-04-23	0	48.32	48.32	48.38	47.86	48.74	5,011,519	241,804,434	48.250	47.11	47.11	47.17	46.66	47.52	5,140,019	47.043	-0.29%
2026-04-22	0	48.46	48.46	48.48	48.24	49.12	9,143,867	446,465,931	48.827	47.25	47.25	47.27	47.03	47.89	9,378,325	47.606	-3.37%
2026-04-21	0	50.15	50.15	50.20	49.28	50.60	7,725,008	385,784,690	49.940	48.90	48.90	48.95	48.05	49.33	7,923,085	48.691	1.97%
2026-04-20	0	49.18	49.16	49.18	47.76	49.64	7,556,408	371,218,560	49.126	47.95	47.93	47.95	46.57	48.40	7,750,162	47.898	2.97%
2026-04-17	0	47.76	47.76	47.78	46.68	47.76	8,159,753	385,863,926	47.289	46.57	46.57	46.59	45.51	46.57	8,368,977	46.106	-0.21%
2026-04-16	0	47.86	47.84	47.86	47.10	47.86	7,916,637	375,482,465	47.430	46.66	46.64	46.66	45.92	46.66	8,119,628	46.244	1.87%
2026-04-15	0	46.98	46.96	46.98	46.92	48.50	9,383,142	444,379,998	47.359	45.81	45.79	45.81	45.75	47.29	9,623,735	46.175	-2.13%
2026-04-14	0	48.00	47.98	48.00	47.88	49.18	7,471,900	360,019,762	48.183	46.80	46.78	46.80	46.68	47.95	7,663,487	46.979	-0.12%
2026-04-13	0	48.06	48.04	48.06	47.82	49.20	7,715,880	371,200,975	48.109	46.86	46.84	46.86	46.62	47.97	7,913,723	46.906	-2.32%
2026-04-10	0	49.20	49.18	49.20	49.06	49.78	5,377,066	265,392,020	49.356	47.97	47.95	47.97	47.83	48.54	5,514,939	48.122	-0.57%
2026-04-09	0	49.48	49.48	49.50	48.90	50.45	8,222,922	408,233,513	49.646	48.24	48.24	48.26	47.68	49.19	8,433,766	48.405	0.65%
2026-04-08	0	49.16	49.16	49.18	48.54	49.74	8,124,842	398,965,807	49.104	47.93	47.93	47.95	47.33	48.50	8,333,171	47.877	4.33%
2026-04-02	0	47.12	47.06	47.12	46.22	47.52	5,958,020	278,047,438	46.668	45.94	45.88	45.94	45.06	46.33	6,110,790	45.501	-0.88%
2026-04-01	0	47.54	47.52	47.54	47.20	48.68	13,093,103	624,079,145	47.665	46.35	46.33	46.35	46.02	47.46	13,428,824	46.473	1.62%
2026-03-31	0	46.78	46.78	46.80	46.32	48.00	15,800,583	742,203,070	46.973	45.61	45.61	45.63	45.16	46.80	16,205,726	45.799	-2.62%
2026-03-30	0	48.04	48.04	48.06	47.72	52.05	17,997,158	887,467,764	49.312	46.84	46.84	46.86	46.53	50.75	18,458,624	48.079	-8.06%
2026-03-27	0	52.25	52.20	52.25	51.90	52.95	6,993,881	365,847,651	52.310	50.94	50.90	50.94	50.60	51.63	7,173,211	51.002	-0.85%
2026-03-26	0	52.70	52.65	52.70	52.65	54.25	4,331,826	230,307,090	53.166	51.38	51.33	51.38	51.33	52.89	4,442,898	51.837	-0.75%
2026-03-25	0	53.10	53.10	53.15	52.15	53.65	6,433,163	339,360,698	52.752	51.77	51.77	51.82	50.85	52.31	6,598,116	51.433	0.66%
2026-03-24	0	52.75	52.70	52.75	52.10	53.15	5,053,608	265,625,608	52.562	51.43	51.38	51.43	50.80	51.82	5,183,188	51.248	1.25%
2026-03-23	0	52.10	52.05	52.10	51.75	53.65	7,198,974	376,156,955	52.251	50.80	50.75	50.80	50.46	52.31	7,383,563	50.945	-3.96%
2026-03-20	0	54.25	54.20	54.25	53.90	55.10	4,512,532	245,021,084	54.298	52.89	52.85	52.89	52.55	53.72	4,628,238	52.940	-0.09%
2026-03-19	0	54.30	54.30	54.35	53.85	54.85	10,012,048	542,958,921	54.231	52.94	52.94	52.99	52.50	53.48	10,268,767	52.875	-1.72%
2026-03-18	0	55.25	55.20	55.25	54.60	55.85	6,369,783	350,923,925	55.092	53.87	53.82	53.87	53.23	54.45	6,533,111	53.715	-1.52%
2026-03-17	0	56.10	56.00	56.10	55.00	56.25	6,939,643	387,025,187	55.770	54.70	54.60	54.70	53.63	54.84	7,117,583	54.376	0.63%
2026-03-16	0	55.75	55.70	55.75	54.15	55.85	7,467,587	412,242,203	55.204	54.36	54.31	54.36	52.80	54.45	7,659,064	53.824	2.20%
2026-03-13	0	54.55	54.50	54.55	54.40	55.65	6,040,462	331,175,999	54.826	53.19	53.14	53.19	53.04	54.26	6,195,346	53.456	-2.24%
2026-03-12	0	55.80	55.80	55.90	54.75	55.95	7,274,955	403,990,981	55.532	54.40	54.40	54.50	53.38	54.55	7,461,492	54.143	0.27%
2026-03-11	0	55.65	55.65	55.70	55.30	57.75	10,824,714	604,354,904	55.831	54.26	54.26	54.31	53.92	56.31	11,102,271	54.435	-3.64%
2026-03-10	0	57.75	57.70	57.75	57.25	58.90	5,546,941	321,087,745	57.886	56.31	56.26	56.31	55.82	57.43	5,689,170	56.438	0.00%
2026-03-09	0	57.75	57.65	57.75	56.35	58.60	7,597,109	435,930,665	57.381	56.31	56.21	56.31	54.94	57.13	7,791,907	55.947	-1.62%
2026-03-06	0	58.70	58.65	58.70	56.90	59.25	7,239,642	424,165,218	58.589	57.23	57.18	57.23	55.48	57.77	7,425,274	57.125	2.18%
2026-03-05	0	57.45	57.45	57.50	57.05	59.85	6,417,931	371,568,022	57.895	56.01	56.01	56.06	55.62	58.35	6,582,493	56.448	-1.46%
2026-03-04	0	58.30	58.30	58.35	57.10	59.80	13,689,769	793,126,560	57.936	56.84	56.84	56.89	55.67	58.30	14,040,789	56.487	-2.51%
2026-03-03	0	59.80	59.75	59.80	59.30	62.40	13,143,677	792,515,471	60.296	58.30	58.26	58.30	57.82	60.84	13,480,694	58.789	-3.31%
2026-03-02	0	61.85	61.85	61.95	61.45	63.15	6,078,539	378,260,999	62.229	60.30	60.30	60.40	59.91	61.57	6,234,399	60.673	-2.37%
2026-02-27	0	63.35	63.35	63.50	62.55	63.55	10,684,939	675,833,381	63.251	61.77	61.77	61.91	60.99	61.96	10,958,912	61.670	0.88%
2026-02-26	0	62.80	62.75	62.80	62.75	65.10	4,205,105	267,516,210	63.617	61.23	61.18	61.23	61.18	63.47	4,312,928	62.027	-2.94%
2026-02-25	0	64.70	64.60	64.70	64.15	65.65	4,598,365	297,749,440	64.751	63.08	62.98	63.08	62.55	64.01	4,716,272	63.132	0.31%
2026-02-24	0	64.50	64.45	64.50	64.45	65.70	7,789,004	506,703,696	65.054	62.89	62.84	62.89	62.84	64.06	7,988,722	63.427	-2.42%
2026-02-23	0	66.10	66.10	66.15	64.40	66.30	4,828,605	315,327,547	65.304	64.45	64.45	64.50	62.79	64.64	4,952,415	63.671	4.92%
2026-02-20	0	63.00	63.00	63.05	62.60	64.35	4,466,300	283,368,509	63.446	61.43	61.43	61.47	61.03	62.74	4,580,821	61.860	-0.87%
2026-02-16	0	63.55	63.50	63.55	62.55	64.00	922,900	58,320,109	63.192	61.96	61.91	61.96	60.99	62.40	946,564	61.612	1.11%
2026-02-13	0	62.85	62.80	62.85	62.55	63.65	2,775,325	174,935,609	63.032	61.28	61.23	61.28	60.99	62.06	2,846,487	61.457	-0.24%
2026-02-12	0	63.00	62.95	63.00	62.90	64.55	4,335,465	275,164,972	63.468	61.43	61.38	61.43	61.33	62.94	4,446,631	61.882	-1.25%
2026-02-11	0	63.80	63.70	63.80	62.80	65.15	5,118,988	325,517,127	63.590	62.20	62.11	62.20	61.23	63.52	5,250,244	62.000	-2.22%
2026-02-10	0	65.25	65.20	65.25	62.55	65.30	7,276,856	469,304,417	64.493	63.62	63.57	63.62	60.99	63.67	7,463,442	62.880	4.15%
2026-02-09	0	62.65	62.65	62.75	62.55	64.10	6,184,998	390,563,684	63.147	61.08	61.08	61.18	60.99	62.50	6,343,588	61.568	-1.34%
2026-02-06	0	63.50	63.45	63.50	63.30	64.65	6,980,331	446,965,359	64.032	61.91	61.86	61.91	61.72	63.03	7,159,314	62.431	-1.78%
2026-02-05	0	64.65	64.65	64.70	62.45	65.30	8,928,261	575,505,722	64.459	63.03	63.03	63.08	60.89	63.67	9,157,191	62.847	3.11%
2026-02-04	0	62.70	62.65	62.70	61.10	63.15	4,212,508	262,296,036	62.266	61.13	61.08	61.13	59.57	61.57	4,320,521	60.709	1.54%
2026-02-03	0	61.75	61.75	61.80	60.90	62.45	6,825,344	420,220,186	61.568	60.21	60.21	60.25	59.38	60.89	7,000,353	60.028	0.65%
2026-02-02	0	61.35	61.30	61.35	61.15	62.30	6,354,250	390,953,349	61.526	59.82	59.77	59.82	59.62	60.74	6,517,179	59.988	-1.52%
2026-01-30	0	62.30	62.30	62.35	62.10	63.80	8,400,026	525,553,305	62.566	60.74	60.74	60.79	60.55	62.20	8,615,411	61.002	-2.35%
2026-01-29	0	63.80	63.75	63.80	61.00	63.90	6,929,140	434,434,234	62.697	62.20	62.16	62.20	59.48	62.30	7,106,810	61.129	1.27%
2026-01-28	0	63.00	62.95	63.00	61.55	63.00	6,889,731	431,180,827	62.583	61.43	61.38	61.43	60.01	61.43	7,066,391	61.019	1.86%
2026-01-27	0	61.85	61.80	61.85	60.80	62.15	5,160,298	318,250,911	61.673	60.30	60.25	60.30	59.28	60.60	5,292,613	60.131	0.90%
2026-01-26	0	61.30	61.25	61.30	60.15	62.00	5,439,534	331,976,209	61.030	59.77	59.72	59.77	58.65	60.45	5,579,009	59.505	0.16%
2026-01-23	0	61.20	61.15	61.20	61.05	62.20	6,344,288	389,807,816	61.442	59.67	59.62	59.67	59.52	60.65	6,506,962	59.906	-1.05%
2026-01-22	0	61.85	61.85	61.90	61.65	63.15	5,023,720	311,087,655	61.924	60.30	60.30	60.35	60.11	61.57	5,152,533	60.376	0.57%
2026-01-21	0	61.50	61.45	61.50	60.70	63.50	11,570,181	710,629,451	61.419	59.96	59.91	59.96	59.18	61.91	11,866,852	59.884	-3.15%
2026-01-20	0	63.50	63.40	63.50	62.45	63.75	3,617,928	228,896,632	63.267	61.91	61.82	61.91	60.89	62.16	3,710,695	61.686	0.40%
2026-01-19	0	63.25	63.15	63.25	63.00	64.40	4,036,676	256,999,625	63.666	61.67	61.57	61.67	61.43	62.79	4,140,181	62.074	-1.63%
2026-01-16	0	64.30	64.20	64.30	63.90	64.80	6,687,858	429,797,938	64.265	62.69	62.59	62.69	62.30	63.18	6,859,342	62.659	0.63%
2026-01-15	0	63.90	63.85	63.90	62.65	65.10	10,427,293	669,716,688	64.227	62.30	62.25	62.30	61.08	63.47	10,694,659	62.622	1.19%
2026-01-14	0	63.15	63.10	63.15	62.10	63.30	3,914,066	246,263,088	62.917	61.57	61.52	61.57	60.55	61.72	4,014,427	61.345	2.27%
2026-01-13	0	61.75	61.75	61.80	61.35	63.60	6,298,200	392,166,561	62.266	60.21	60.21	60.25	59.82	62.01	6,459,692	60.710	-1.04%
2026-01-12	0	62.40	62.35	62.40	61.80	64.95	7,269,826	455,949,646	62.718	60.84	60.79	60.84	60.25	63.33	7,456,232	61.150	-2.80%
2026-01-09	0	64.20	64.15	64.20	61.90	64.70	8,515,607	540,023,002	63.416	62.59	62.55	62.59	60.35	63.08	8,733,956	61.830	4.39%
2026-01-08	0	61.50	61.45	61.50	61.20	63.45	6,312,168	391,200,271	61.976	59.96	59.91	59.96	59.67	61.86	6,474,018	60.426	-2.46%
2026-01-07	0	63.05	62.85	63.05	61.70	63.25	6,366,022	398,960,306	62.670	61.47	61.28	61.47	60.16	61.67	6,529,253	61.104	1.69%
2026-01-06	0	62.00	61.95	62.00	61.85	62.40	5,943,117	368,991,372	62.087	60.45	60.40	60.45	60.30	60.84	6,095,505	60.535	0.00%
2026-01-05	0	62.00	61.90	62.00	61.75	63.20	5,730,984	357,931,190	62.455	60.45	60.35	60.45	60.21	61.62	5,877,932	60.894	0.00%
2026-01-02	0	62.00	61.95	62.00	60.80	62.20	1,964,254	121,555,872	61.884	60.45	60.40	60.45	59.28	60.65	2,014,619	60.337	1.31%
2025-12-31	0	61.20	61.00	61.20	60.65	61.30	3,125,101	190,557,748	60.977	59.67	59.48	59.67	59.13	59.77	3,205,232	59.452	0.16%
2025-12-30	0	61.10	61.10	61.15	60.55	61.50	4,411,435	269,561,909	61.105	59.57	59.57	59.62	59.04	59.96	4,524,549	59.578	0.49%
2025-12-29	0	60.80	60.75	60.80	60.60	62.00	4,437,787	271,410,545	61.159	59.28	59.23	59.28	59.08	60.45	4,551,576	59.630	-0.16%
2025-12-24	0	60.90	60.85	60.90	60.60	61.70	1,275,068	77,741,998	60.971	59.38	59.33	59.38	59.08	60.16	1,307,762	59.447	-1.22%
2025-12-23	0	61.65	61.60	61.65	61.30	62.20	2,800,792	172,847,134	61.714	60.11	60.06	60.11	59.77	60.65	2,872,607	60.171	0.08%
2025-12-22	0	61.60	61.55	61.60	61.25	62.15	2,689,435	165,714,160	61.617	60.06	60.01	60.06	59.72	60.60	2,758,395	60.076	1.07%
2025-12-19	0	60.95	60.90	60.95	60.40	62.85	8,039,565	490,195,290	60.973	59.43	59.38	59.43	58.89	61.28	8,245,708	59.449	-3.18%
2025-12-18	0	62.95	62.90	62.95	62.15	63.25	3,826,205	240,499,201	62.856	61.38	61.33	61.38	60.60	61.67	3,924,313	61.284	0.24%
2025-12-17	0	62.80	62.80	62.85	62.05	63.45	4,901,501	308,281,471	62.895	61.23	61.23	61.28	60.50	61.86	5,027,181	61.323	1.21%
2025-12-16	0	62.05	62.05	62.10	61.30	62.30	4,344,971	268,881,922	61.883	60.50	60.50	60.55	59.77	60.74	4,456,381	60.336	0.73%
2025-12-15	0	61.60	61.55	61.60	61.45	63.10	4,402,010	274,012,265	62.247	60.06	60.01	60.06	59.91	61.52	4,514,882	60.691	-1.52%
2025-12-12	0	62.55	62.50	62.55	62.05	63.20	6,159,097	385,377,581	62.570	60.99	60.94	60.99	60.50	61.62	6,317,023	61.006	2.12%
2025-12-11	0	61.25	61.20	61.25	60.85	62.20	4,374,001	268,257,369	61.330	59.72	59.67	59.72	59.33	60.65	4,486,155	59.797	-0.16%
2025-12-10	0	61.35	61.35	61.40	60.40	62.15	10,917,453	667,248,356	61.118	59.82	59.82	59.87	58.89	60.60	11,197,388	59.590	0.25%
2025-12-09	0	61.20	61.15	61.20	60.60	63.45	8,164,627	502,340,692	61.526	59.67	59.62	59.67	59.08	61.86	8,373,976	59.988	-3.24%
2025-12-08	0	63.25	63.20	63.25	62.80	65.75	9,329,175	593,750,504	63.644	61.67	61.62	61.67	61.23	64.11	9,568,385	62.053	-1.94%
2025-12-05	0	64.50	64.45	64.50	62.55	65.60	14,710,325	938,706,000	63.813	62.89	62.84	62.89	60.99	63.96	15,087,513	62.217	-3.37%
2025-12-04	0	66.75	66.70	66.75	66.50	71.75	7,585,937	510,077,293	67.240	65.08	65.03	65.08	64.84	69.96	7,780,448	65.559	-4.71%
2025-12-03	0	70.05	70.00	70.05	69.35	70.50	4,627,134	323,881,980	69.996	68.30	68.25	68.30	67.62	68.74	4,745,778	68.246	0.21%
2025-12-02	0	69.90	69.80	69.90	69.50	70.80	2,157,347	150,870,640	69.933	68.15	68.06	68.15	67.76	69.03	2,212,664	68.185	-0.14%
2025-12-01	0	70.00	69.95	70.00	69.00	71.55	4,317,960	303,823,314	70.363	68.25	68.20	68.25	67.28	69.76	4,428,677	68.604	1.08%
2025-11-28	0	69.25	69.25	69.35	68.35	70.00	2,395,372	165,698,499	69.174	67.52	67.52	67.62	66.64	68.25	2,456,792	67.445	-0.72%
2025-11-27	0	69.75	69.70	69.75	68.85	70.25	3,503,304	244,153,219	69.692	68.01	67.96	68.01	67.13	68.49	3,593,132	67.950	0.65%
2025-11-26	0	69.30	69.25	69.30	68.00	69.90	4,036,206	280,004,531	69.373	67.57	67.52	67.57	66.30	68.15	4,139,698	67.639	3.20%
2025-11-25	0	67.15	67.15	67.20	66.65	67.75	4,952,919	332,097,021	67.051	65.47	65.47	65.52	64.98	66.06	5,079,917	65.374	-0.52%
2025-11-24	0	67.50	67.45	67.50	67.00	68.65	5,613,234	379,631,192	67.631	65.81	65.76	65.81	65.33	66.93	5,757,163	65.941	1.05%
2025-11-21	0	66.80	66.80	66.85	66.35	67.70	3,105,311	208,263,155	67.067	65.13	65.13	65.18	64.69	66.01	3,184,934	65.390	-1.69%
2025-11-20	0	67.95	67.90	67.95	67.55	68.95	3,603,847	244,914,831	67.959	66.25	66.20	66.25	65.86	67.23	3,696,253	66.260	-0.73%
2025-11-19	0	68.45	68.40	68.45	67.90	69.95	4,808,350	329,951,812	68.621	66.74	66.69	66.74	66.20	68.20	4,931,641	66.905	-1.37%
2025-11-18	0	69.40	69.35	69.40	68.55	70.20	4,417,406	305,948,428	69.260	67.67	67.62	67.67	66.84	68.44	4,530,673	67.528	-1.91%
2025-11-17	0	70.75	70.70	70.75	70.25	72.40	6,188,241	440,453,623	71.176	68.98	68.93	68.98	68.49	70.59	6,346,914	69.397	-1.19%
2025-11-14	0	71.60	71.50	71.60	70.15	72.70	3,607,539	258,590,744	71.681	69.81	69.71	69.81	68.40	70.88	3,700,040	69.889	-0.69%
2025-11-13	0	72.10	72.10	72.15	70.75	72.90	10,704,823	771,773,884	72.096	70.30	70.30	70.35	68.98	71.08	10,979,306	70.294	1.55%
2025-11-12	0	71.00	70.95	71.00	68.25	71.45	7,977,713	560,132,208	70.212	69.23	69.18	69.23	66.54	69.66	8,182,270	68.457	4.87%
2025-11-11	0	67.70	67.70	67.75	66.60	68.10	4,802,791	324,029,161	67.467	66.01	66.01	66.06	64.93	66.40	4,925,939	65.780	1.27%
2025-11-10	0	66.85	66.85	67.00	64.90	67.30	3,767,839	249,911,840	66.328	65.18	65.18	65.33	63.28	65.62	3,864,450	64.669	3.00%
2025-11-07	0	64.90	64.90	64.95	64.40	65.50	3,385,612	219,885,279	64.947	63.28	63.28	63.33	62.79	63.86	3,472,423	63.323	0.08%
2025-11-06	0	64.85	64.85	64.90	64.30	67.30	5,022,676	326,260,110	64.957	63.23	63.23	63.28	62.69	65.62	5,151,463	63.333	-1.89%
2025-11-05	0	66.10	66.05	66.10	64.50	66.55	5,566,258	364,820,159	65.541	64.45	64.40	64.45	62.89	64.89	5,708,983	63.903	0.00%
2025-11-04	0	66.10	66.10	66.15	65.60	66.55	5,734,383	378,865,159	66.069	64.45	64.45	64.50	63.96	64.89	5,881,418	64.417	-0.97%
2025-11-03	0	66.75	66.65	66.75	66.45	67.85	4,106,401	274,600,904	66.871	65.08	64.98	65.08	64.79	66.15	4,211,693	65.200	-0.52%
2025-10-31	0	67.10	67.05	67.10	67.05	69.00	3,549,328	239,526,706	67.485	65.42	65.37	65.42	65.37	67.28	3,640,336	65.798	-0.67%
2025-10-30	0	67.55	67.50	67.55	67.10	70.25	7,099,341	483,244,332	68.069	65.86	65.81	65.86	65.42	68.49	7,281,375	66.367	-1.75%
2025-10-28	0	68.75	68.70	68.75	68.10	70.60	8,635,249	595,156,213	68.922	67.03	66.98	67.03	66.40	68.83	8,856,666	67.199	-2.41%
2025-10-27	0	70.45	70.40	70.45	70.05	73.00	10,711,989	762,393,014	71.172	68.69	68.64	68.69	68.30	71.18	10,986,655	69.393	1.88%
2025-10-24	0	69.15	69.10	69.15	67.85	69.75	8,443,777	581,394,910	68.855	67.42	67.37	67.42	66.15	68.01	8,660,284	67.133	1.17%
2025-10-23	0	68.35	68.20	68.35	67.05	68.55	6,273,965	425,137,410	67.762	66.64	66.49	66.64	65.37	66.84	6,434,836	66.068	0.44%
2025-10-22	0	68.05	68.05	68.10	67.00	68.80	10,151,800	689,222,134	67.892	66.35	66.35	66.40	65.33	67.08	10,412,103	66.194	1.72%
2025-10-21	0	66.90	66.80	66.90	66.35	68.15	8,705,667	586,489,659	67.369	65.23	65.13	65.23	64.69	66.45	8,928,889	65.685	1.29%
2025-10-20	0	66.05	66.00	66.05	64.20	68.35	9,933,064	658,662,972	66.310	64.40	64.35	64.40	62.59	66.64	10,187,758	64.652	4.43%
2025-10-17	0	63.25	63.20	63.25	62.85	64.55	9,405,984	598,838,678	63.666	61.67	61.62	61.67	61.28	62.94	9,647,163	62.074	-0.47%
2025-10-16	0	63.55	63.50	63.55	62.00	63.80	5,044,080	317,981,163	63.040	61.96	61.91	61.96	60.45	62.20	5,173,415	61.464	3.08%
2025-10-15	0	61.65	61.65	61.70	61.05	63.00	5,879,136	362,197,244	61.607	60.11	60.11	60.16	59.52	61.43	6,029,883	60.067	0.74%
2025-10-14	0	61.20	61.15	61.20	60.70	64.05	8,918,186	550,417,588	61.719	59.67	59.62	59.67	59.18	62.45	9,146,857	60.176	-3.70%
2025-10-13	0	63.55	63.50	63.55	62.20	63.75	8,848,825	556,475,708	62.887	61.96	61.91	61.96	60.65	62.16	9,075,718	61.315	-1.09%
2025-10-10	0	64.25	64.25	64.30	63.00	64.75	5,864,519	375,287,765	63.993	62.64	62.64	62.69	61.43	63.13	6,014,891	62.393	-1.46%
2025-10-09	0	65.20	65.10	65.20	64.30	65.75	5,836,080	379,885,642	65.093	63.57	63.47	63.57	62.69	64.11	5,985,723	63.465	0.93%
2025-10-08	0	64.60	64.60	64.65	63.55	65.70	4,567,169	293,086,772	64.173	62.98	62.98	63.03	61.96	64.06	4,684,276	62.568	-1.07%
2025-10-06	0	65.30	65.30	65.35	64.45	66.45	4,037,183	263,076,283	65.163	63.67	63.67	63.72	62.84	64.79	4,140,701	63.534	-1.80%
2025-10-03	0	66.50	66.45	66.50	65.60	66.70	4,988,490	330,368,454	66.226	64.84	64.79	64.84	63.96	65.03	5,116,400	64.570	0.00%
2025-10-02	0	66.50	66.40	66.50	62.80	66.65	10,154,120	661,000,120	65.097	64.84	64.74	64.84	61.23	64.98	10,414,482	63.469	7.87%
2025-09-30	0	61.65	61.50	61.65	60.90	61.95	6,038,630	369,964,281	61.266	60.11	59.96	60.11	59.38	60.40	6,193,467	59.735	0.90%
2025-09-29	0	61.10	61.05	61.10	59.80	61.40	4,632,797	282,434,869	60.964	59.57	59.52	59.57	58.30	59.87	4,751,587	59.440	2.69%
2025-09-26	0	59.50	59.50	59.60	59.25	60.45	5,504,121	328,394,867	59.663	58.01	58.01	58.11	57.77	58.94	5,645,252	58.172	-1.57%
2025-09-25	0	60.45	60.40	60.45	60.10	60.95	4,402,583	266,481,733	60.528	58.94	58.89	58.94	58.60	59.43	4,515,470	59.015	-0.74%
2025-09-24	0	60.90	60.85	60.90	59.85	61.65	4,495,169	274,370,887	61.037	59.38	59.33	59.38	58.35	60.11	4,610,430	59.511	1.33%
2025-09-23	0	60.10	60.05	60.10	59.80	61.75	3,222,257	194,048,669	60.221	58.60	58.55	58.60	58.30	60.21	3,304,879	58.716	-1.31%
2025-09-22	0	60.90	60.85	60.90	60.45	62.00	6,839,902	416,354,267	60.871	59.38	59.33	59.38	58.94	60.45	7,015,284	59.350	-1.77%
2025-09-19	0	62.00	61.95	62.00	61.55	62.90	4,941,763	306,938,098	62.111	60.45	60.40	60.45	60.01	61.33	5,068,475	60.558	0.00%
2025-09-18	0	62.00	61.95	62.00	61.20	63.60	7,842,319	487,647,560	62.182	60.45	60.40	60.45	59.67	62.01	8,043,404	60.627	-2.29%
2025-09-17	0	63.45	63.40	63.45	61.65	63.50	7,828,059	492,374,955	62.899	61.86	61.82	61.86	60.11	61.91	8,028,778	61.326	2.50%
2025-09-16	0	61.90	61.90	61.95	59.80	62.15	7,118,000	438,329,574	61.580	60.35	60.35	60.40	58.30	60.60	7,300,513	60.041	3.51%
2025-09-15	0	59.80	59.75	59.80	59.05	60.20	3,971,265	236,564,246	59.569	58.30	58.26	58.30	57.57	58.70	4,073,092	58.080	-0.66%
2025-09-12	0	60.20	60.10	60.20	60.00	60.95	4,072,645	245,764,987	60.345	58.70	58.60	58.70	58.50	59.43	4,177,072	58.837	0.84%
2025-09-11	0	59.70	59.70	59.75	59.10	60.35	4,104,943	245,020,395	59.689	58.21	58.21	58.26	57.62	58.84	4,210,198	58.197	-1.89%
2025-09-10	0	60.85	60.80	60.85	59.95	61.15	3,409,738	207,026,775	60.716	59.33	59.28	59.33	58.45	59.62	3,497,167	59.198	1.16%
2025-09-09	0	60.15	60.10	60.15	59.05	60.70	5,403,122	324,566,414	60.070	58.65	58.60	58.65	57.57	59.18	5,541,664	58.568	2.26%
2025-09-08	0	60.20	60.15	60.20	58.70	60.65	5,382,069	322,132,005	59.853	57.35	57.30	57.35	55.92	57.78	5,649,579	57.019	1.78%
2025-09-05	0	59.15	59.15	59.20	59.15	60.80	6,084,912	362,454,697	59.566	56.35	56.35	56.40	56.35	57.92	6,387,357	56.746	-0.59%
2025-09-04	0	59.50	59.40	59.50	58.70	60.25	8,710,581	517,024,980	59.356	56.68	56.59	56.68	55.92	57.40	9,143,532	56.545	0.85%
2025-09-03	0	59.00	58.95	59.00	58.80	60.65	3,409,285	201,508,781	59.106	56.21	56.16	56.21	56.02	57.78	3,578,740	56.307	-0.92%
2025-09-02	0	59.55	59.50	59.55	59.30	60.70	5,229,028	312,910,590	59.841	56.73	56.68	56.73	56.49	57.83	5,488,932	57.008	-0.83%
2025-09-01	0	60.05	60.00	60.05	59.95	61.65	4,463,300	270,008,957	60.495	57.21	57.16	57.21	57.11	58.73	4,685,144	57.631	-2.28%
2025-08-29	0	61.45	61.45	61.50	58.10	62.50	12,167,928	745,273,595	61.249	58.54	58.54	58.59	55.35	59.54	12,772,723	58.349	5.95%
2025-08-28	0	58.00	57.95	58.00	57.20	59.35	10,445,645	607,947,833	58.201	55.25	55.21	55.25	54.49	56.54	10,964,835	55.445	-2.27%
2025-08-27	0	59.35	59.35	59.40	58.60	62.95	12,670,501	758,398,829	59.855	56.54	56.54	56.59	55.83	59.97	13,300,276	57.021	-3.73%
2025-08-26	0	61.65	61.65	61.70	61.40	63.00	5,978,649	371,461,697	62.131	58.73	58.73	58.78	58.49	60.02	6,275,812	59.189	-1.99%
2025-08-25	0	62.90	62.85	62.90	61.05	63.05	9,076,600	565,639,999	62.318	59.92	59.87	59.92	58.16	60.06	9,527,743	59.368	2.78%
2025-08-22	0	61.20	61.20	61.25	59.60	61.85	9,683,453	591,608,928	61.095	58.30	58.30	58.35	56.78	58.92	10,164,759	58.202	2.60%
2025-08-21	0	59.65	59.65	59.70	58.75	60.10	6,177,546	368,113,698	59.589	56.83	56.83	56.87	55.97	57.25	6,484,595	56.767	1.36%
2025-08-20	0	58.85	58.80	58.85	57.80	58.95	5,839,115	341,388,740	58.466	56.06	56.02	56.06	55.06	56.16	6,129,342	55.697	-0.08%
2025-08-19	0	58.90	58.90	58.95	57.50	59.35	5,809,521	340,956,994	58.689	56.11	56.11	56.16	54.78	56.54	6,098,277	55.910	2.88%
2025-08-18	0	57.25	57.25	57.30	57.20	58.55	4,553,258	262,543,364	57.661	54.54	54.54	54.59	54.49	55.78	4,779,573	54.930	-0.95%
2025-08-15	0	57.80	57.80	57.85	57.05	58.20	6,028,691	347,058,160	57.568	55.06	55.06	55.11	54.35	55.44	6,328,341	54.842	-0.60%
2025-08-14	0	58.15	58.05	58.15	57.85	59.80	5,661,055	332,604,041	58.753	55.40	55.30	55.40	55.11	56.97	5,942,432	55.971	-0.60%
2025-08-13	0	58.50	58.50	58.55	57.50	58.65	4,272,033	248,753,754	58.228	55.73	55.73	55.78	54.78	55.87	4,484,370	55.471	1.56%
2025-08-12	0	57.60	57.55	57.65	56.95	57.70	2,781,629	159,589,427	57.373	54.87	54.82	54.92	54.25	54.97	2,919,887	54.656	0.61%
2025-08-11	0	57.25	57.20	57.25	56.80	58.35	4,408,585	253,534,264	57.509	54.54	54.49	54.54	54.11	55.59	4,627,709	54.786	1.33%
2025-08-08	0	56.50	56.50	56.55	55.75	57.10	4,322,446	244,208,499	56.498	53.82	53.82	53.87	53.11	54.40	4,537,289	53.823	0.80%
2025-08-07	0	56.05	56.00	56.05	55.60	56.60	3,845,690	215,534,851	56.046	53.40	53.35	53.40	52.97	53.92	4,036,836	53.392	0.27%
2025-08-06	0	55.90	55.85	55.90	55.30	56.30	2,503,335	140,127,899	55.976	53.25	53.21	53.25	52.68	53.63	2,627,761	53.326	0.27%
2025-08-05	0	55.75	55.75	55.80	55.50	56.35	4,657,637	259,738,540	55.766	53.11	53.11	53.16	52.87	53.68	4,889,140	53.126	-0.54%
2025-08-04	0	56.05	56.05	56.10	55.75	56.80	2,764,357	155,033,375	56.083	53.40	53.40	53.44	53.11	54.11	2,901,757	53.427	-0.09%
2025-08-01	0	56.10	56.05	56.10	56.05	56.90	3,428,300	193,565,672	56.461	53.44	53.40	53.44	53.40	54.21	3,598,700	53.788	-1.32%
2025-07-31	0	56.85	56.80	56.85	56.40	57.60	5,329,796	302,930,984	56.837	54.16	54.11	54.16	53.73	54.87	5,594,708	54.146	-1.39%
2025-07-30	0	57.65	57.60	57.65	57.55	59.25	7,840,465	455,225,987	58.061	54.92	54.87	54.92	54.82	56.44	8,230,168	55.312	-3.27%
2025-07-29	0	59.60	59.55	59.60	58.00	59.60	4,730,806	279,756,371	59.135	56.78	56.73	56.78	55.25	56.78	4,965,946	56.335	1.79%
2025-07-28	0	58.55	58.55	58.60	58.35	59.40	3,606,909	212,134,452	58.813	55.78	55.78	55.83	55.59	56.59	3,786,187	56.029	1.21%
2025-07-25	0	57.85	57.85	57.90	57.65	59.20	5,268,825	306,875,138	58.244	55.11	55.11	55.16	54.92	56.40	5,530,707	55.486	-2.94%
2025-07-24	0	59.60	59.55	59.60	59.25	60.00	4,024,119	239,774,019	59.584	56.78	56.73	56.78	56.44	57.16	4,224,134	56.763	-0.17%
2025-07-23	0	59.70	59.65	59.70	59.15	60.20	5,038,178	299,963,657	59.538	56.87	56.83	56.87	56.35	57.35	5,288,596	56.719	0.67%
2025-07-22	0	59.30	59.25	59.30	57.90	60.25	9,738,315	577,617,403	59.314	56.49	56.44	56.49	55.16	57.40	10,222,348	56.505	2.68%
2025-07-21	0	57.75	57.75	57.80	56.80	58.35	5,711,946	327,429,268	57.324	55.02	55.02	55.06	54.11	55.59	5,995,853	54.609	1.94%
2025-07-18	0	56.65	56.65	56.70	56.00	57.20	4,224,472	239,220,289	56.627	53.97	53.97	54.02	53.35	54.49	4,434,445	53.946	1.80%
2025-07-17	0	55.65	55.65	55.70	55.25	57.15	6,137,314	342,505,483	55.807	53.01	53.01	53.06	52.63	54.44	6,442,363	53.165	-1.68%
2025-07-16	0	56.60	56.60	56.65	56.60	58.65	4,665,305	267,427,078	57.323	53.92	53.92	53.97	53.92	55.87	4,897,189	54.608	-2.75%
2025-07-15	0	58.20	58.15	58.20	56.70	58.20	4,663,678	268,942,486	57.667	55.44	55.40	55.44	54.02	55.44	4,895,481	54.937	2.28%
2025-07-14	0	56.90	56.85	56.90	56.40	57.30	3,088,227	175,288,445	56.760	54.21	54.16	54.21	53.73	54.59	3,241,724	54.073	-1.04%
2025-07-11	0	57.50	57.50	57.55	56.75	58.50	4,833,475	279,779,617	57.884	54.78	54.78	54.82	54.06	55.73	5,073,718	55.143	0.79%
2025-07-10	0	57.05	57.00	57.05	56.65	58.00	6,074,900	347,648,558	57.227	54.35	54.30	54.35	53.97	55.25	6,376,847	54.517	-0.87%
2025-07-09	0	57.55	57.55	57.60	57.00	57.90	3,278,292	188,388,734	57.466	54.82	54.82	54.87	54.30	55.16	3,441,236	54.744	-0.35%
2025-07-08	0	57.75	57.75	57.80	56.35	57.95	6,563,801	377,924,666	57.577	55.02	55.02	55.06	53.68	55.21	6,890,048	54.851	2.48%
2025-07-07	0	56.35	56.30	56.35	55.65	57.00	4,246,557	238,686,699	56.207	53.68	53.63	53.68	53.01	54.30	4,457,628	53.546	0.54%
2025-07-04	0	56.05	56.00	56.05	55.55	56.75	4,769,823	267,328,078	56.046	53.40	53.35	53.40	52.92	54.06	5,006,902	53.392	-1.23%
2025-07-03	0	56.75	56.75	56.80	56.30	58.70	8,448,539	482,770,491	57.142	54.06	54.06	54.11	53.63	55.92	8,868,465	54.437	2.44%
2025-07-02	0	55.40	55.35	55.40	54.50	56.90	5,155,215	284,738,644	55.233	52.78	52.73	52.78	51.92	54.21	5,411,450	52.618	-0.72%
2025-06-30	0	55.80	55.80	55.85	55.25	56.85	8,021,951	449,320,317	56.011	53.16	53.16	53.21	52.63	54.16	8,420,674	53.359	1.45%
2025-06-27	0	55.00	54.95	55.00	54.65	57.40	8,075,049	449,175,748	55.625	52.40	52.35	52.40	52.06	54.68	8,476,411	52.991	1.85%
2025-06-26	0	54.00	53.95	54.00	53.75	54.95	2,996,252	162,687,101	54.297	51.44	51.40	51.44	51.20	52.35	3,145,178	51.726	-0.37%
2025-06-25	0	54.20	54.20	54.25	53.70	54.65	3,360,653	182,415,671	54.280	51.63	51.63	51.68	51.16	52.06	3,527,691	51.710	2.07%
2025-06-24	0	53.10	53.10	53.15	52.70	53.60	2,358,554	125,473,186	53.199	50.59	50.59	50.63	50.20	51.06	2,475,784	50.680	2.02%
2025-06-23	0	52.05	52.00	52.05	51.05	52.20	3,641,680	188,698,469	51.816	49.59	49.54	49.59	48.63	49.73	3,822,686	49.363	-1.14%
2025-06-20	0	52.65	52.45	52.65	51.95	52.95	3,901,509	205,184,935	52.591	50.16	49.97	50.16	49.49	50.44	4,095,430	50.101	0.77%
2025-06-19	0	52.25	52.25	52.30	52.15	53.20	4,283,900	224,864,369	52.491	49.78	49.78	49.82	49.68	50.68	4,496,827	50.005	-2.15%
2025-06-18	0	53.40	53.35	53.40	52.95	53.90	2,334,045	124,519,124	53.349	50.87	50.82	50.87	50.44	51.35	2,450,056	50.823	-0.28%
2025-06-17	0	53.55	53.50	53.55	53.10	54.05	2,662,127	142,520,066	53.536	51.01	50.97	51.01	50.59	51.49	2,794,445	51.001	0.28%
2025-06-16	0	53.40	53.40	53.45	53.05	54.00	2,988,008	159,616,133	53.419	50.87	50.87	50.92	50.54	51.44	3,136,524	50.889	-0.56%
2025-06-13	0	53.70	53.60	53.70	52.65	55.00	5,612,181	300,675,684	53.576	51.16	51.06	51.16	50.16	52.40	5,891,129	51.039	-1.92%
2025-06-12	0	54.75	54.70	54.75	54.75	56.40	3,636,155	201,377,899	55.382	52.16	52.11	52.16	52.16	53.73	3,816,886	52.760	-1.35%
2025-06-11	0	55.50	55.45	55.50	54.70	55.80	4,186,035	231,707,015	55.352	52.87	52.82	52.87	52.11	53.16	4,394,098	52.731	1.09%
2025-06-10	0	54.90	54.85	54.90	54.15	56.10	3,691,466	202,722,993	54.917	52.30	52.25	52.30	51.59	53.44	3,874,947	52.316	1.01%
2025-06-09	0	54.35	54.30	54.35	53.40	54.65	3,681,305	199,048,344	54.070	51.78	51.73	51.78	50.87	52.06	3,864,281	51.510	1.68%
2025-06-06	0	53.45	53.45	53.50	53.15	54.55	5,360,881	287,080,666	53.551	50.92	50.92	50.97	50.63	51.97	5,627,338	51.015	-1.20%
2025-06-05	0	54.10	54.05	54.10	53.60	54.80	4,644,226	251,372,346	54.126	51.54	51.49	51.54	51.06	52.21	4,875,063	51.563	-0.09%
2025-06-04	0	54.15	54.10	54.15	53.65	55.75	7,338,728	398,553,584	54.308	51.59	51.54	51.59	51.11	53.11	7,703,492	51.737	-2.03%
2025-06-03	0	56.55	56.50	56.55	56.05	56.75	3,343,268	188,676,321	56.435	52.65	52.61	52.65	52.19	52.84	3,590,717	52.546	0.35%
2025-06-02	0	56.35	56.20	56.35	54.90	56.50	3,705,582	206,192,616	55.644	52.47	52.33	52.47	51.12	52.61	3,979,847	51.809	-1.40%
2025-05-30	0	57.15	57.10	57.15	56.50	58.70	7,202,887	411,647,044	57.150	53.21	53.17	53.21	52.61	54.65	7,736,003	53.212	-3.54%
2025-05-29	0	59.25	59.25	59.30	58.05	59.90	7,182,277	425,577,771	59.254	55.17	55.17	55.21	54.05	55.77	7,713,867	55.170	4.22%
2025-05-28	0	56.85	56.85	56.90	56.60	57.50	3,634,168	206,828,104	56.912	52.93	52.93	52.98	52.70	53.54	3,903,148	52.990	-0.26%
2025-05-27	0	57.00	56.95	57.00	56.10	57.25	2,742,761	155,696,786	56.766	53.07	53.03	53.07	52.23	53.30	2,945,764	52.854	0.62%
2025-05-26	0	56.65	56.50	56.65	56.35	58.20	3,573,368	204,338,868	57.184	52.75	52.61	52.75	52.47	54.19	3,837,848	53.243	-1.48%
2025-05-23	0	57.50	57.35	57.50	56.35	58.00	3,048,503	174,941,406	57.386	53.54	53.40	53.54	52.47	54.00	3,274,135	53.431	1.05%
2025-05-22	0	56.90	56.85	56.90	56.45	57.50	2,882,484	163,997,790	56.895	52.98	52.93	52.98	52.56	53.54	3,095,829	52.974	-0.70%
2025-05-21	0	57.30	57.25	57.30	56.40	57.40	3,778,013	215,505,616	57.042	53.35	53.30	53.35	52.51	53.44	4,057,639	53.111	2.05%
2025-05-20	0	56.15	56.15	56.20	55.50	57.00	4,026,413	225,595,981	56.029	52.28	52.28	52.33	51.68	53.07	4,324,425	52.168	-1.06%
2025-05-19	0	56.75	56.70	56.75	56.20	57.15	3,900,581	220,978,404	56.653	52.84	52.79	52.84	52.33	53.21	4,189,279	52.749	-0.70%
2025-05-16	0	57.15	57.15	57.20	56.55	58.55	3,205,227	182,795,314	57.030	53.21	53.21	53.26	52.65	54.52	3,442,459	53.100	-1.04%
2025-05-15	0	57.75	57.75	57.80	57.30	58.50	7,832,588	452,810,818	57.811	53.77	53.77	53.82	53.35	54.47	8,412,310	53.827	-1.87%
2025-05-14	0	58.85	58.80	58.85	58.20	59.05	5,357,890	314,471,091	58.693	54.79	54.75	54.79	54.19	54.98	5,754,450	54.648	0.51%
2025-05-13	0	58.55	58.55	58.60	58.10	59.95	10,015,904	589,422,804	58.849	54.52	54.52	54.56	54.10	55.82	10,757,223	54.793	-1.60%
2025-05-12	0	59.50	59.50	59.55	57.70	61.50	19,968,294	1,184,091,145	59.299	55.40	55.40	55.45	53.72	57.26	21,446,230	55.212	3.48%
2025-05-09	0	57.50	57.50	57.55	57.05	58.15	9,313,045	536,903,500	57.651	53.54	53.54	53.58	53.12	54.14	10,002,342	53.678	1.50%
2025-05-08	0	56.65	56.65	56.70	55.75	57.45	9,684,748	550,586,420	56.851	52.75	52.75	52.79	51.91	53.49	10,401,556	52.933	0.89%
2025-05-07	0	56.15	56.05	56.15	55.80	58.80	11,987,940	679,668,904	56.696	52.28	52.19	52.28	51.95	54.75	12,875,217	52.789	2.65%
2025-05-06	0	54.70	54.65	54.70	54.15	55.80	8,487,345	464,418,441	54.719	50.93	50.88	50.93	50.42	51.95	9,115,529	50.948	-0.73%
2025-05-02	0	55.10	55.05	55.10	53.80	56.40	7,469,301	412,252,331	55.193	51.30	51.26	51.30	50.09	52.51	8,022,135	51.389	2.42%
2025-04-30	0	53.80	53.65	53.80	53.25	54.20	4,096,721	220,011,903	53.704	50.09	49.95	50.09	49.58	50.46	4,399,936	50.003	1.03%
2025-04-29	0	53.25	53.25	53.30	52.80	53.55	3,683,120	196,036,442	53.226	49.58	49.58	49.63	49.16	49.86	3,955,723	49.558	1.24%
2025-04-28	0	52.60	52.55	52.60	52.40	53.90	3,134,608	165,389,712	52.762	48.98	48.93	48.98	48.79	50.19	3,366,613	49.126	-0.57%
2025-04-25	0	52.90	52.90	52.95	52.80	54.40	5,388,550	288,443,948	53.529	49.25	49.25	49.30	49.16	50.65	5,787,379	49.840	0.19%
2025-04-24	0	52.80	52.80	52.85	52.15	53.75	6,934,232	367,171,215	52.951	49.16	49.16	49.21	48.56	50.05	7,447,463	49.302	0.48%
2025-04-23	0	52.55	52.55	52.60	51.80	53.80	12,396,815	653,350,846	52.703	48.93	48.93	48.98	48.23	50.09	13,314,355	49.071	3.96%
2025-04-22	0	50.55	50.50	50.55	49.00	50.65	7,136,255	355,481,992	49.814	47.07	47.02	47.07	45.62	47.16	7,664,439	46.381	1.00%
2025-04-17	0	50.05	50.05	50.10	48.45	50.20	6,431,146	320,220,270	49.792	46.60	46.60	46.65	45.11	46.74	6,907,142	46.361	1.62%
2025-04-16	0	49.25	49.20	49.25	48.90	50.75	5,982,720	296,703,761	49.593	45.86	45.81	45.86	45.53	47.25	6,425,526	46.176	-3.05%
2025-04-15	0	50.80	50.80	50.85	50.30	51.80	13,074,153	664,716,389	50.842	47.30	47.30	47.35	46.83	48.23	14,041,825	47.338	1.60%
2025-04-14	0	50.00	50.00	50.05	48.70	51.70	12,393,350	625,322,777	50.456	46.55	46.55	46.60	45.34	48.14	13,310,633	46.979	3.20%
2025-04-11	0	48.45	48.45	48.50	46.70	49.05	18,044,714	863,159,129	47.834	45.11	45.11	45.16	43.48	45.67	19,380,278	44.538	-1.22%
2025-04-10	0	49.05	49.00	49.05	48.50	52.70	31,978,302	1,601,113,361	50.069	45.67	45.62	45.67	45.16	49.07	34,345,149	46.618	4.70%
2025-04-09	0	46.85	46.85	46.90	42.60	47.20	23,444,319	1,058,576,690	45.153	43.62	43.62	43.67	39.66	43.95	25,179,530	42.041	1.85%
2025-04-08	0	46.00	45.75	46.00	44.95	48.00	24,445,000	1,138,897,294	46.590	42.83	42.60	42.83	41.85	44.69	26,254,276	43.379	-2.44%
2025-04-07	0	47.15	47.15	47.20	46.20	50.00	31,839,424	1,533,270,938	48.156	43.90	43.90	43.95	43.02	46.55	34,195,992	44.838	-11.21%
2025-04-03	0	53.10	53.00	53.10	51.00	56.00	45,346,600	2,393,104,331	52.774	49.44	49.35	49.44	47.49	52.14	48,702,890	49.137	-14.15%
2025-04-02	0	61.85	61.80	61.85	59.80	62.30	5,475,405	337,231,817	61.590	57.59	57.54	57.59	55.68	58.01	5,880,662	57.346	3.43%
2025-04-01	0	59.80	59.80	59.85	58.50	60.45	6,381,509	380,322,833	59.598	55.68	55.68	55.73	54.47	56.28	6,853,831	55.491	2.40%
2025-03-31	0	58.40	58.35	58.40	57.90	60.40	11,087,992	650,944,092	58.707	54.38	54.33	54.38	53.91	56.24	11,908,660	54.661	-2.67%
2025-03-28	0	60.00	59.95	60.00	59.40	61.90	12,205,527	736,757,398	60.363	55.87	55.82	55.87	55.31	57.63	13,108,909	56.203	-2.04%
2025-03-27	0	61.25	61.25	61.30	61.10	62.65	16,166,815	1,001,218,457	61.930	57.03	57.03	57.08	56.89	58.33	17,363,388	57.663	-1.69%
2025-03-26	0	62.30	62.25	62.30	57.85	62.40	38,031,097	2,300,003,574	60.477	58.01	57.96	58.01	53.86	58.10	40,845,936	56.309	12.66%
2025-03-25	0	55.30	55.30	55.35	55.20	56.70	7,581,544	423,042,536	55.799	51.49	51.49	51.54	51.40	52.79	8,142,685	51.954	-2.56%
2025-03-24	0	56.75	56.70	56.75	56.25	57.60	7,224,008	409,281,245	56.656	52.84	52.79	52.84	52.37	53.63	7,758,687	52.751	-0.18%
2025-03-21	0	56.85	56.80	56.85	56.55	58.80	13,099,848	748,926,107	57.171	52.93	52.89	52.93	52.65	54.75	14,069,422	53.231	-3.81%
2025-03-20	0	59.10	59.05	59.10	59.05	61.15	6,104,997	364,772,560	59.750	55.03	54.98	55.03	54.98	56.94	6,556,853	55.632	-1.75%
2025-03-19	0	60.15	60.10	60.15	59.00	60.30	3,201,150	191,395,779	59.790	56.00	55.96	56.00	54.93	56.14	3,438,080	55.669	0.75%
2025-03-18	0	59.70	59.70	59.75	58.80	60.30	6,875,868	409,614,078	59.573	55.59	55.59	55.63	54.75	56.14	7,384,779	55.467	1.70%
2025-03-17	0	58.70	58.65	58.70	58.40	61.05	5,600,358	330,905,947	59.087	54.65	54.61	54.65	54.38	56.84	6,014,864	55.015	-0.42%
2025-03-14	0	58.95	58.95	59.00	58.05	59.75	7,469,740	442,302,490	59.213	54.89	54.89	54.93	54.05	55.63	8,022,606	55.132	0.94%
2025-03-13	0	58.40	58.35	58.40	57.85	61.05	4,562,436	267,732,226	58.682	54.38	54.33	54.38	53.86	56.84	4,900,121	54.638	-2.83%
2025-03-12	0	60.10	60.05	60.10	59.15	61.60	7,960,291	479,921,743	60.289	55.96	55.91	55.96	55.07	57.35	8,549,465	56.135	-2.83%
2025-03-11	0	61.85	61.85	61.90	59.40	62.20	4,161,352	254,869,418	61.247	57.59	57.59	57.63	55.31	57.91	4,469,351	57.026	2.66%
2025-03-10	0	60.25	60.20	60.25	59.75	63.00	6,724,111	409,564,222	60.910	56.10	56.05	56.10	55.63	58.66	7,221,790	56.712	-5.42%
2025-03-07	0	63.70	63.65	63.70	59.00	64.10	11,597,919	726,505,028	62.641	59.31	59.26	59.31	54.93	59.68	12,456,329	58.324	7.42%
2025-03-06	0	59.30	59.30	59.35	58.60	59.65	3,523,032	208,455,704	59.169	55.21	55.21	55.26	54.56	55.54	3,783,786	55.092	-0.08%
2025-03-05	0	59.35	59.30	59.35	58.20	59.70	3,117,118	184,571,895	59.212	55.26	55.21	55.26	54.19	55.59	3,347,829	55.132	2.42%
2025-03-04	0	57.95	57.95	58.10	56.30	58.30	5,494,915	315,228,877	57.367	53.96	53.96	54.10	52.42	54.28	5,901,616	53.414	1.49%
2025-03-03	0	57.10	57.10	57.15	56.75	59.25	6,809,262	394,875,729	57.991	53.17	53.17	53.21	52.84	55.17	7,313,244	53.995	0.53%
2025-02-28	0	56.80	56.80	56.90	56.55	58.85	7,165,232	410,634,421	57.309	52.89	52.89	52.98	52.65	54.79	7,695,561	53.360	-4.22%
2025-02-27	0	59.30	59.25	59.30	57.95	59.95	5,083,806	300,243,156	59.059	55.21	55.17	55.21	53.96	55.82	5,460,080	54.989	1.45%
2025-02-26	0	58.45	58.40	58.45	57.40	58.95	5,380,904	313,267,755	58.218	54.42	54.38	54.42	53.44	54.89	5,779,167	54.206	2.19%
2025-02-25	0	57.20	57.20	57.25	57.00	58.65	6,770,049	388,472,603	57.381	53.26	53.26	53.30	53.07	54.61	7,271,128	53.427	-2.89%
2025-02-24	0	58.90	58.85	58.90	58.15	59.40	5,482,817	322,738,092	58.864	54.84	54.79	54.84	54.14	55.31	5,888,623	54.807	-0.17%
2025-02-21	0	59.00	59.00	59.05	58.00	59.40	4,450,089	262,079,572	58.893	54.93	54.93	54.98	54.00	55.31	4,779,459	54.835	2.08%
2025-02-20	0	57.80	57.75	57.80	57.30	58.90	4,272,730	248,100,427	58.066	53.82	53.77	53.82	53.35	54.84	4,588,972	54.064	-1.87%
2025-02-19	0	58.90	58.80	58.90	56.70	58.95	4,522,967	263,059,836	58.161	54.84	54.75	54.84	52.79	54.89	4,857,731	54.153	1.55%
2025-02-18	0	58.00	57.95	58.00	57.85	60.25	5,568,015	326,428,372	58.626	54.00	53.96	54.00	53.86	56.10	5,980,127	54.586	-2.93%
2025-02-17	0	59.75	59.70	59.75	58.55	60.60	5,912,921	351,744,706	59.487	55.63	55.59	55.63	54.52	56.42	6,350,561	55.388	-1.97%
2025-02-14	0	60.95	60.95	61.00	59.20	60.95	3,527,139	212,885,235	60.356	56.75	56.75	56.80	55.12	56.75	3,788,197	56.197	2.78%
2025-02-13	0	59.30	59.25	59.30	58.15	62.15	7,907,193	475,714,783	60.162	55.21	55.17	55.21	54.14	57.87	8,492,437	56.016	1.37%
2025-02-12	0	58.50	58.45	58.50	58.10	59.85	4,593,896	269,517,041	58.669	54.47	54.42	54.47	54.10	55.73	4,933,909	54.625	0.09%
2025-02-11	0	58.45	58.40	58.45	58.25	59.80	4,058,005	238,986,090	58.893	54.42	54.38	54.42	54.24	55.68	4,358,355	54.834	-1.68%
2025-02-10	0	59.45	59.45	59.55	58.95	60.35	5,640,763	336,309,538	59.621	55.35	55.35	55.45	54.89	56.19	6,058,259	55.513	-0.59%
2025-02-07	0	59.80	59.80	59.85	58.65	60.30	5,846,557	347,625,364	59.458	55.68	55.68	55.73	54.61	56.14	6,279,285	55.361	1.18%
2025-02-06	0	59.10	59.05	59.10	58.30	59.50	3,526,950	208,064,709	58.993	55.03	54.98	55.03	54.28	55.40	3,787,994	54.927	0.51%
2025-02-05	0	58.80	58.80	58.85	58.60	62.70	3,923,371	232,690,596	59.309	54.75	54.75	54.79	54.56	58.38	4,213,756	55.222	-6.52%
2025-02-04	0	62.90	62.85	62.90	58.75	62.90	8,562,573	529,717,211	61.864	58.57	58.52	58.57	54.70	58.57	9,196,324	57.601	8.73%
2025-02-03	0	57.85	57.80	57.85	55.05	57.85	5,625,005	319,923,564	56.875	53.86	53.82	53.86	51.26	53.86	6,041,335	52.956	-1.36%
2025-01-28	0	58.65	58.55	58.65	57.85	59.40	327,085	19,136,334	58.506	54.61	54.52	54.61	53.86	55.31	351,294	54.474	0.00%
2025-01-27	0	58.65	58.60	58.65	57.75	59.15	2,578,924	151,238,524	58.644	54.61	54.56	54.61	53.77	55.07	2,769,801	54.603	1.30%
2025-01-24	0	57.90	57.90	58.05	56.30	58.30	4,182,027	241,186,460	57.672	53.91	53.91	54.05	52.42	54.28	4,491,556	53.698	1.94%
2025-01-23	0	56.80	56.75	56.80	56.50	58.00	4,890,160	278,998,649	57.053	52.89	52.84	52.89	52.61	54.00	5,252,101	53.121	-1.47%
2025-01-22	0	57.65	57.60	57.65	57.20	59.15	4,586,467	265,197,444	57.822	53.68	53.63	53.68	53.26	55.07	4,925,930	53.837	-2.54%
2025-01-21	0	59.15	59.10	59.15	57.80	59.80	4,464,253	262,326,329	58.762	55.07	55.03	55.07	53.82	55.68	4,794,671	54.712	0.85%
2025-01-20	0	58.65	58.60	58.65	57.00	59.00	5,843,077	341,740,939	58.486	54.61	54.56	54.61	53.07	54.93	6,275,547	54.456	2.45%
2025-01-17	0	57.25	57.20	57.25	56.80	58.60	3,763,614	215,534,006	57.268	53.30	53.26	53.30	52.89	54.56	4,042,175	53.321	-2.47%
2025-01-16	0	58.70	58.65	58.70	57.45	59.25	4,080,430	239,109,904	58.599	54.65	54.61	54.65	53.49	55.17	4,382,440	54.561	2.89%
2025-01-15	0	57.05	57.00	57.05	57.00	58.45	4,469,446	257,179,641	57.542	53.12	53.07	53.12	53.07	54.42	4,800,248	53.576	-1.98%
2025-01-14	0	58.20	58.15	58.20	56.70	60.15	5,498,123	322,404,103	58.639	54.19	54.14	54.19	52.79	56.00	5,905,062	54.598	-0.94%
2025-01-13	0	58.75	58.70	58.75	56.00	58.95	9,156,926	528,608,629	57.728	54.70	54.65	54.70	52.14	54.89	9,834,668	53.750	-0.84%
2025-01-10	0	59.25	59.20	59.25	58.80	61.80	5,309,742	317,933,103	59.877	55.17	55.12	55.17	54.75	57.54	5,702,738	55.751	-2.55%
2025-01-09	0	60.80	60.75	60.80	60.25	61.40	2,523,900	153,446,590	60.797	56.61	56.56	56.61	56.10	57.17	2,710,704	56.608	0.00%
2025-01-08	0	60.80	60.70	60.80	60.35	61.25	4,078,952	248,150,427	60.837	56.61	56.52	56.61	56.19	57.03	4,380,852	56.644	-1.22%
2025-01-07	0	61.55	61.45	61.55	60.25	62.35	3,632,810	222,201,202	61.165	57.31	57.22	57.31	56.10	58.05	3,901,689	56.950	0.57%
2025-01-06	0	61.20	61.15	61.20	60.95	64.00	6,013,310	370,079,105	61.543	56.98	56.94	56.98	56.75	59.59	6,458,380	57.302	-1.61%
2025-01-03	0	62.20	62.15	62.20	61.30	63.15	4,755,444	295,556,109	62.151	57.91	57.87	57.91	57.08	58.80	5,107,414	57.868	1.06%
2025-01-02	0	61.55	61.45	61.55	60.55	62.70	3,837,208	236,766,299	61.703	57.31	57.22	57.31	56.38	58.38	4,121,216	57.451	-0.73%
2024-12-31	0	62.00	61.95	62.00	61.40	63.10	2,140,334	133,580,573	62.411	57.73	57.68	57.73	57.17	58.75	2,298,749	58.110	0.00%
2024-12-30	0	62.00	62.00	62.05	60.05	62.70	6,066,580	371,014,030	61.157	57.73	57.73	57.77	55.91	58.38	6,515,593	56.942	-0.80%
2024-12-27	0	62.50	62.45	62.50	60.70	62.85	4,860,193	302,072,306	62.152	58.19	58.15	58.19	56.52	58.52	5,219,916	57.869	3.14%
2024-12-24	0	60.60	60.55	60.60	59.70	60.70	1,197,414	72,118,847	60.229	56.42	56.38	56.42	55.59	56.52	1,286,040	56.078	0.66%
2024-12-23	0	60.20	60.10	60.20	60.05	61.70	2,360,567	143,138,198	60.637	56.05	55.96	56.05	55.91	57.45	2,535,282	56.458	-0.41%
2024-12-20	0	60.45	60.40	60.45	59.35	61.45	5,432,468	328,800,633	60.525	56.28	56.24	56.28	55.26	57.22	5,834,547	56.354	1.26%
2024-12-19	0	59.70	59.60	59.70	58.30	60.25	3,164,717	188,663,162	59.615	55.59	55.49	55.59	54.28	56.10	3,398,951	55.506	0.25%
2024-12-18	0	59.55	59.45	59.55	58.10	60.00	4,719,714	277,389,439	58.773	55.45	55.35	55.45	54.10	55.87	5,069,040	54.722	2.67%
2024-12-17	0	58.00	58.00	58.05	57.85	59.35	5,667,929	334,156,904	58.956	54.00	54.00	54.05	53.86	55.26	6,087,436	54.893	-2.27%
2024-12-16	0	59.35	59.30	59.35	59.00	60.45	3,906,254	232,724,191	59.577	55.26	55.21	55.26	54.93	56.28	4,195,372	55.472	-0.25%
2024-12-13	0	59.50	59.45	59.50	59.30	61.10	3,126,574	186,984,764	59.805	55.40	55.35	55.40	55.21	56.89	3,357,985	55.684	-3.09%
2024-12-12	0	61.40	61.35	61.40	58.30	62.45	5,990,374	365,354,751	60.990	57.17	57.12	57.17	54.28	58.15	6,433,746	56.787	2.59%
2024-12-11	0	59.85	59.85	59.90	59.30	62.00	3,565,057	214,712,369	60.227	55.73	55.73	55.77	55.21	57.73	3,828,922	56.076	-1.72%
2024-12-10	0	60.90	60.90	60.95	60.80	66.00	3,980,187	248,778,997	62.504	56.70	56.70	56.75	56.61	61.45	4,274,777	58.197	-1.69%
2024-12-09	0	61.95	61.95	62.00	58.40	62.30	6,154,038	370,657,285	60.230	57.68	57.68	57.73	54.38	58.01	6,609,524	56.079	4.56%
2024-12-06	0	59.25	59.25	59.30	57.40	59.65	3,290,102	193,572,082	58.835	55.17	55.17	55.21	53.44	55.54	3,533,616	54.780	1.98%
2024-12-05	0	58.10	58.00	58.10	56.60	58.15	2,265,525	130,431,137	57.572	54.10	54.00	54.10	52.70	54.14	2,433,206	53.605	0.43%
2024-12-04	0	57.85	57.85	57.90	57.65	59.85	6,012,404	350,894,026	58.362	53.86	53.86	53.91	53.68	55.73	6,457,407	54.340	-3.02%
2024-12-03	0	59.65	59.60	59.65	58.15	60.00	3,113,102	184,348,460	59.217	55.54	55.49	55.54	54.14	55.87	3,343,516	55.136	0.51%
2024-12-02	0	59.35	59.35	59.45	58.20	60.05	3,486,800	205,790,329	59.020	55.26	55.26	55.35	54.19	55.91	3,744,873	54.953	-0.25%
2024-11-29	0	59.50	59.50	59.55	58.60	60.55	4,488,948	267,368,418	59.561	55.40	55.40	55.45	54.56	56.38	4,821,194	55.457	1.54%
2024-11-28	0	58.60	58.55	58.60	57.50	59.65	4,397,511	257,007,397	58.444	54.56	54.52	54.56	53.54	55.54	4,722,989	54.416	-2.25%
2024-11-27	0	59.95	59.90	59.95	57.60	60.45	2,401,197	141,372,133	58.876	55.82	55.77	55.82	53.63	56.28	2,578,920	54.818	1.78%
2024-11-26	0	58.90	58.90	58.95	57.90	60.85	5,950,104	351,973,175	59.154	54.84	54.84	54.89	53.91	56.66	6,390,496	55.078	-4.38%
2024-11-25	0	61.60	61.60	61.65	60.30	62.20	7,243,774	446,170,515	61.594	57.35	57.35	57.40	56.14	57.91	7,779,916	57.349	0.98%
2024-11-22	0	61.00	60.95	61.00	60.15	62.70	5,310,338	325,571,169	61.309	56.80	56.75	56.80	56.00	58.38	5,703,378	57.084	-1.29%
2024-11-21	0	61.80	61.80	61.85	60.85	63.30	6,109,072	380,699,904	62.317	57.54	57.54	57.59	56.66	58.94	6,561,230	58.023	0.73%
2024-11-20	0	61.35	61.30	61.35	57.45	61.45	8,767,179	525,068,125	59.890	57.12	57.08	57.12	53.49	57.22	9,416,074	55.763	6.14%
2024-11-19	0	57.80	57.75	57.80	56.50	58.40	2,447,048	141,241,782	57.719	53.82	53.77	53.82	52.61	54.38	2,628,164	53.742	2.30%
2024-11-18	0	56.50	56.50	56.55	56.05	57.00	3,172,453	179,534,205	56.592	52.61	52.61	52.65	52.19	53.07	3,407,259	52.692	0.71%
2024-11-15	0	56.10	56.10	56.15	56.10	58.50	2,572,077	146,487,602	56.953	52.23	52.23	52.28	52.23	54.47	2,762,447	53.028	-1.23%
2024-11-14	0	56.80	56.75	56.80	56.70	59.10	4,087,244	235,161,905	57.536	52.89	52.84	52.89	52.79	55.03	4,389,758	53.571	-3.73%
2024-11-13	0	59.00	58.95	59.00	57.65	59.20	4,200,656	247,711,429	58.970	54.93	54.89	54.93	53.68	55.12	4,511,564	54.906	0.08%
2024-11-12	0	58.95	58.95	59.00	58.75	61.30	4,068,763	241,964,784	59.469	54.89	54.89	54.93	54.70	57.08	4,369,909	55.371	-3.12%
2024-11-11	0	60.85	60.80	60.85	58.90	61.15	4,003,459	241,238,331	60.257	56.66	56.61	56.66	54.84	56.94	4,299,772	56.105	0.58%
2024-11-08	0	60.50	60.45	60.50	60.00	63.00	6,722,387	412,334,882	61.338	56.33	56.28	56.33	55.87	58.66	7,219,939	57.111	1.17%
2024-11-07	0	59.80	59.75	59.80	56.80	60.85	6,774,158	401,214,493	59.227	55.68	55.63	55.68	52.89	56.66	7,275,541	55.146	1.44%
2024-11-06	0	58.95	58.90	58.95	58.15	61.85	9,975,108	592,708,916	59.419	54.89	54.84	54.89	54.14	57.59	10,713,407	55.324	-5.60%
2024-11-05	0	62.45	62.35	62.45	59.80	62.45	3,958,899	244,506,457	61.761	58.15	58.05	58.15	55.68	58.15	4,251,914	57.505	2.63%
2024-11-04	0	60.85	60.75	60.85	59.70	61.15	1,903,682	115,419,100	60.629	56.66	56.56	56.66	55.59	56.94	2,044,581	56.451	1.25%
2024-11-01	0	60.10	60.10	60.15	58.95	60.80	2,460,285	147,321,950	59.880	55.96	55.96	56.00	54.89	56.61	2,642,381	55.753	0.17%
2024-10-31	0	60.00	59.95	60.00	60.00	61.50	4,286,123	258,664,774	60.349	55.87	55.82	55.87	55.87	57.26	4,603,357	56.190	-0.74%
2024-10-30	0	60.45	60.45	60.55	60.00	61.75	4,076,414	246,935,442	60.577	56.28	56.28	56.38	55.87	57.49	4,378,126	56.402	-1.23%
2024-10-29	0	61.20	61.20	61.25	60.60	62.75	2,857,770	175,558,619	61.432	56.98	56.98	57.03	56.42	58.43	3,069,285	57.199	-0.49%
2024-10-28	0	61.50	61.45	61.50	60.40	62.45	4,480,100	274,333,765	61.234	57.26	57.22	57.26	56.24	58.15	4,811,691	57.014	-0.32%
2024-10-25	0	61.70	61.65	61.70	60.55	62.55	3,571,600	220,667,103	61.784	57.45	57.40	57.45	56.38	58.24	3,835,949	57.526	2.15%
2024-10-24	0	60.40	60.40	60.50	59.60	61.25	5,938,610	360,124,479	60.641	56.24	56.24	56.33	55.49	57.03	6,378,151	56.462	-0.90%
2024-10-23	0	60.95	60.95	61.00	59.35	61.15	4,787,111	290,287,550	60.639	56.75	56.75	56.80	55.26	56.94	5,141,425	56.461	0.99%
2024-10-22	0	60.35	60.35	60.40	59.40	60.60	7,376,878	443,149,523	60.073	56.19	56.19	56.24	55.31	56.42	7,922,871	55.933	-0.58%
2024-10-21	0	60.70	60.65	60.70	59.95	62.30	4,840,787	294,194,799	60.774	56.52	56.47	56.52	55.82	58.01	5,199,074	56.586	-3.04%
2024-10-18	0	62.60	62.60	62.65	59.60	62.85	7,577,352	465,101,250	61.380	58.29	58.29	58.33	55.49	58.52	8,138,183	57.151	3.90%
2024-10-17	0	60.25	60.25	60.30	59.80	63.70	5,769,547	353,183,092	61.215	56.10	56.10	56.14	55.68	59.31	6,196,575	56.997	-3.75%
2024-10-16	0	62.60	62.60	62.70	61.80	63.30	3,744,190	234,731,890	62.692	58.29	58.29	58.38	57.54	58.94	4,021,313	58.372	-1.03%
2024-10-15	0	63.25	63.25	63.30	62.40	64.70	6,087,562	385,933,266	63.397	58.89	58.89	58.94	58.10	60.24	6,538,128	59.028	-1.48%
2024-10-14	0	64.20	64.20	64.25	63.50	66.10	5,860,276	378,400,236	64.570	59.78	59.78	59.82	59.12	61.54	6,294,019	60.121	-2.65%
2024-10-10	0	65.95	65.95	66.05	64.15	67.20	8,458,047	559,177,453	66.112	61.41	61.41	61.50	59.73	62.57	9,084,062	61.556	4.10%
2024-10-09	0	63.35	63.35	63.40	61.35	66.75	10,202,830	650,288,190	63.736	58.98	58.98	59.03	57.12	62.15	10,957,984	59.344	1.60%
2024-10-08	0	62.35	62.30	62.35	60.90	66.85	17,064,131	1,091,315,250	63.954	58.05	58.01	58.05	56.70	62.24	18,327,118	59.546	-6.38%
2024-10-07	0	66.60	66.60	66.65	65.20	68.20	12,100,091	806,715,520	66.670	62.01	62.01	62.06	60.71	63.50	12,995,669	62.076	-2.35%
2024-10-04	0	68.20	68.15	68.20	67.15	69.85	16,978,535	1,156,432,366	68.111	63.50	63.45	63.50	62.52	65.04	18,235,187	63.418	-2.15%
2024-10-03	0	69.70	69.70	69.75	67.10	73.35	10,363,390	720,639,137	69.537	64.90	64.90	64.94	62.48	68.30	11,130,427	64.745	-4.46%
2024-10-02	0	72.95	72.80	72.95	66.00	72.95	10,295,640	734,326,631	71.324	67.92	67.78	67.92	61.45	67.92	11,057,663	66.409	3.40%
2024-09-30	0	70.55	70.55	70.60	69.20	74.65	10,085,009	716,795,670	71.075	65.69	65.69	65.73	64.43	69.51	10,831,442	66.177	-2.62%
2024-09-27	0	72.45	72.25	72.45	69.50	73.50	8,478,278	606,152,166	71.495	67.46	67.27	67.46	64.71	68.43	9,105,790	66.568	6.08%
2024-09-26	0	68.30	68.30	68.35	63.35	69.00	9,637,001	646,712,814	67.107	63.59	63.59	63.64	58.98	64.24	10,350,275	62.483	4.67%
2024-09-25	0	65.25	65.15	65.25	64.80	68.00	9,903,884	654,235,067	66.058	60.75	60.66	60.75	60.33	63.31	10,636,911	61.506	1.01%
2024-09-24	0	64.60	64.55	64.60	62.90	65.40	6,915,009	445,426,058	64.414	60.15	60.10	60.15	58.57	60.89	7,426,817	59.975	4.19%
2024-09-23	0	62.00	61.95	62.00	62.00	63.50	17,570,971	1,111,703,599	63.269	57.73	57.68	57.73	57.73	59.12	18,871,471	58.909	-2.44%
2024-09-20	0	63.55	63.50	63.55	60.20	63.55	15,595,849	976,984,245	62.644	59.17	59.12	59.17	56.05	59.17	16,750,162	58.327	6.90%
2024-09-19	0	59.45	59.45	59.50	56.50	60.15	6,348,213	373,806,621	58.884	55.35	55.35	55.40	52.61	56.00	6,818,071	54.826	4.48%
2024-09-17	0	56.90	56.85	56.90	55.95	57.40	3,255,805	185,083,325	56.847	52.98	52.93	52.98	52.09	53.44	3,496,781	52.930	0.80%
2024-09-16	0	56.45	56.40	56.45	54.80	56.65	3,360,747	188,353,775	56.045	52.56	52.51	52.56	51.02	52.75	3,609,490	52.183	0.80%
2024-09-13	0	56.00	55.95	56.00	55.20	56.95	5,375,899	301,702,069	56.121	52.14	52.09	52.14	51.40	53.03	5,773,792	52.254	1.36%
2024-09-12	0	55.25	55.20	55.25	54.95	56.95	7,431,500	414,428,832	55.767	51.44	51.40	51.44	51.16	53.03	7,981,536	51.923	-1.07%
2024-09-11	0	55.85	55.80	55.85	55.35	57.30	7,460,449	418,038,716	56.034	52.00	51.95	52.00	51.54	53.35	8,012,628	52.172	-4.86%
2024-09-10	0	58.70	58.65	58.70	58.10	60.20	2,240,200	131,813,699	58.840	54.65	54.61	54.65	54.10	56.05	2,406,006	54.785	-1.26%
2024-09-09	0	59.45	59.45	59.50	58.85	61.50	3,071,288	183,124,218	59.625	55.35	55.35	55.40	54.79	57.26	3,298,607	55.516	-2.70%
2024-09-05	0	62.35	62.30	62.35	61.65	63.05	1,887,391	117,283,651	62.141	56.89	56.84	56.89	56.25	57.53	2,068,555	56.698	-0.32%
2024-09-04	0	62.55	62.55	62.60	62.05	63.10	2,075,155	129,719,002	62.511	57.07	57.07	57.12	56.62	57.57	2,274,342	57.036	-1.03%
2024-09-03	0	63.20	63.15	63.20	61.75	63.80	4,353,231	274,138,577	62.974	57.66	57.62	57.66	56.34	58.21	4,771,083	57.458	1.61%
2024-09-02	0	62.20	62.20	62.25	61.45	65.05	2,534,865	158,398,168	62.488	56.75	56.75	56.80	56.07	59.35	2,778,178	57.015	-3.42%
2024-08-30	0	64.40	64.35	64.40	62.40	66.15	8,179,651	529,934,423	64.787	58.76	58.71	58.76	56.94	60.36	8,964,788	59.113	3.79%
2024-08-29	0	62.05	62.00	62.05	55.90	62.25	21,961,311	1,313,792,786	59.823	56.62	56.57	56.62	51.00	56.80	24,069,303	54.584	-3.42%
2024-08-28	0	64.25	64.15	64.25	61.00	69.35	15,298,561	992,195,588	64.855	58.62	58.53	58.62	55.66	63.28	16,767,018	59.175	-5.17%
2024-08-27	0	67.75	67.55	67.75	65.70	67.90	3,805,231	255,778,643	67.218	61.82	61.63	61.82	59.95	61.95	4,170,482	61.331	0.44%
2024-08-26	0	67.45	67.40	67.45	65.45	67.95	4,372,357	292,649,069	66.932	61.54	61.50	61.54	59.72	62.00	4,792,045	61.070	1.50%
2024-08-23	0	66.45	66.45	66.55	63.00	66.85	6,221,339	410,001,354	65.902	60.63	60.63	60.72	57.48	61.00	6,818,504	60.131	2.15%
2024-08-22	0	65.05	65.05	65.10	62.60	65.40	3,829,790	245,269,407	64.043	59.35	59.35	59.40	57.12	59.67	4,197,399	58.434	4.00%
2024-08-21	0	62.55	62.55	62.60	61.45	62.70	2,477,152	153,884,342	62.121	57.07	57.07	57.12	56.07	57.21	2,714,925	56.681	-0.32%
2024-08-20	0	62.75	62.70	62.75	62.25	64.10	2,075,545	130,026,149	62.647	57.25	57.21	57.25	56.80	58.49	2,274,770	57.160	-1.34%
2024-08-19	0	63.60	63.45	63.60	63.25	64.90	3,399,300	217,140,930	63.878	58.03	57.89	58.03	57.71	59.22	3,725,587	58.284	0.95%
2024-08-16	0	63.00	62.95	63.00	62.20	63.75	3,340,158	210,139,544	62.913	57.48	57.44	57.48	56.75	58.17	3,660,768	57.403	2.19%
2024-08-15	0	61.65	61.65	61.75	60.50	62.35	3,492,917	214,757,312	61.484	56.25	56.25	56.34	55.20	56.89	3,828,190	56.099	-0.88%
2024-08-14	0	62.20	62.15	62.20	61.25	63.30	2,286,189	142,215,623	62.206	56.75	56.71	56.75	55.89	57.76	2,505,633	56.758	-0.16%
2024-08-13	0	62.30	62.30	62.35	61.40	63.60	2,899,763	180,556,826	62.266	56.84	56.84	56.89	56.02	58.03	3,178,101	56.813	0.65%
2024-08-12	0	61.90	61.90	61.95	61.75	63.05	3,288,532	204,839,690	62.289	56.48	56.48	56.52	56.34	57.53	3,604,187	56.834	-0.24%
2024-08-09	0	62.05	62.00	62.05	61.75	63.70	5,993,640	374,597,368	62.499	56.62	56.57	56.62	56.34	58.12	6,568,949	57.025	0.00%
2024-08-08	0	62.05	61.95	62.05	60.30	63.50	4,154,809	257,016,731	61.860	56.62	56.52	56.62	55.02	57.94	4,553,615	56.442	-1.27%
2024-08-07	0	62.85	62.85	62.90	61.55	63.60	6,121,326	385,894,987	63.041	57.35	57.35	57.39	56.16	58.03	6,708,891	57.520	2.03%
2024-08-06	0	61.60	61.55	61.60	60.80	62.35	4,049,100	249,707,545	61.670	56.21	56.16	56.21	55.48	56.89	4,437,759	56.269	0.57%
2024-08-05	0	61.25	61.25	61.30	59.85	64.20	5,311,456	325,505,233	61.284	55.89	55.89	55.93	54.61	58.58	5,821,285	55.916	-4.22%
2024-08-02	0	63.95	63.90	63.95	63.75	65.65	2,636,105	169,579,530	64.330	58.35	58.30	58.35	58.17	59.90	2,889,136	58.696	-3.76%
2024-08-01	0	66.45	66.35	66.45	65.05	67.00	2,876,698	190,309,075	66.155	60.63	60.54	60.63	59.35	61.13	3,152,822	60.361	0.15%
2024-07-31	0	66.35	66.30	66.35	63.05	66.65	8,997,810	586,648,589	65.199	60.54	60.49	60.54	57.53	60.81	9,861,479	59.489	4.98%
2024-07-30	0	63.20	63.20	63.25	62.85	65.00	9,565,028	604,729,610	63.223	57.66	57.66	57.71	57.35	59.31	10,483,143	57.686	-1.63%
2024-07-29	0	64.25	64.25	64.30	64.15	65.85	6,101,325	395,014,239	64.742	58.62	58.62	58.67	58.53	60.08	6,686,970	59.072	-1.98%
2024-07-26	0	65.55	65.55	65.60	64.50	66.85	7,318,142	479,635,640	65.541	59.81	59.81	59.85	58.85	61.00	8,020,586	59.801	-1.58%
2024-07-25	0	66.60	66.60	66.75	66.20	67.70	4,950,303	330,905,155	66.845	60.77	60.77	60.90	60.40	61.77	5,425,466	60.991	-1.62%
2024-07-24	0	67.70	67.70	67.75	67.10	69.20	4,784,507	324,516,702	67.827	61.77	61.77	61.82	61.22	63.14	5,243,756	61.886	-1.96%
2024-07-23	0	69.05	69.00	69.05	68.50	71.00	5,674,254	391,893,239	69.065	63.00	62.96	63.00	62.50	64.78	6,218,906	63.016	-2.06%
2024-07-22	0	70.50	70.45	70.50	69.95	70.95	4,392,199	309,563,711	70.480	64.33	64.28	64.33	63.82	64.74	4,813,791	64.308	-0.21%
2024-07-19	0	70.65	70.65	70.85	70.20	71.25	2,703,194	190,925,705	70.630	64.46	64.46	64.64	64.05	65.01	2,962,664	64.444	-2.08%
2024-07-18	0	72.15	72.10	72.15	70.85	72.95	3,865,900	278,119,101	71.942	65.83	65.79	65.83	64.64	66.56	4,236,975	65.641	-1.30%
2024-07-17	0	73.10	73.10	73.15	70.95	73.60	4,759,340	345,526,619	72.600	66.70	66.70	66.74	64.74	67.15	5,216,173	66.241	3.69%
2024-07-16	0	70.50	70.50	70.55	69.80	71.55	6,685,041	470,768,252	70.421	64.33	64.33	64.37	63.69	65.28	7,326,715	64.254	-2.69%
2024-07-15	0	72.45	72.30	72.45	72.00	74.00	2,825,808	205,191,370	72.613	66.10	65.97	66.10	65.69	67.52	3,097,048	66.254	-3.59%
2024-07-12	0	75.15	75.15	75.20	73.75	75.60	3,270,057	244,783,559	74.856	68.57	68.57	68.61	67.29	68.98	3,583,939	68.300	3.51%
2024-07-11	0	72.60	72.60	72.65	70.80	73.15	2,749,783	198,816,923	72.303	66.24	66.24	66.29	64.60	66.74	3,013,725	65.970	0.97%
2024-07-10	0	71.90	71.85	71.90	71.50	73.40	4,200,482	303,335,789	72.215	65.60	65.56	65.60	65.24	66.97	4,603,672	65.890	0.91%
2024-07-09	0	71.25	71.25	71.30	69.20	72.00	5,058,476	359,681,280	71.105	65.01	65.01	65.06	63.14	65.69	5,544,022	64.877	-1.32%
2024-07-08	0	72.20	72.15	72.20	71.35	73.20	4,448,169	321,233,949	72.217	65.88	65.83	65.88	65.10	66.79	4,875,134	65.892	-1.37%
2024-07-05	0	73.20	73.20	73.25	72.70	75.25	2,968,054	217,790,482	73.378	66.79	66.79	66.83	66.33	68.66	3,252,947	66.952	-1.15%
2024-07-04	0	74.05	74.05	74.10	73.35	77.10	5,844,700	436,469,717	74.678	67.56	67.56	67.61	66.93	70.35	6,405,713	68.138	-3.14%
2024-07-03	0	76.45	76.40	76.45	74.00	77.35	3,697,982	281,398,733	76.095	69.75	69.71	69.75	67.52	70.58	4,052,939	69.431	3.45%
2024-07-02	0	73.90	73.80	73.90	72.90	75.30	5,532,475	409,172,692	73.958	67.43	67.34	67.43	66.52	68.71	6,063,519	67.481	-3.34%
2024-06-28	0	76.45	76.30	76.45	72.35	76.55	7,334,465	551,700,751	75.220	69.75	69.62	69.75	66.01	69.85	8,038,475	68.633	-0.07%
2024-06-27	0	76.50	76.45	76.50	75.90	78.55	4,100,281	313,672,789	76.500	69.80	69.75	69.80	69.25	71.67	4,493,853	69.800	-2.61%
2024-06-26	0	78.55	78.50	78.55	77.90	80.25	2,447,306	192,734,638	78.754	71.67	71.62	71.67	71.08	73.22	2,682,215	71.857	-2.48%
2024-06-25	0	80.55	80.45	80.55	78.60	81.20	3,085,840	247,967,243	80.356	73.50	73.40	73.50	71.72	74.09	3,382,039	73.319	0.69%
2024-06-24	0	80.00	79.85	80.00	77.10	80.00	3,290,496	258,145,397	78.452	72.99	72.86	72.99	70.35	72.99	3,606,340	71.581	1.01%
2024-06-21	0	79.20	79.20	79.30	78.35	81.65	4,112,970	326,683,929	79.428	72.26	72.26	72.35	71.49	74.50	4,507,760	72.471	-2.28%
2024-06-20	0	81.05	80.90	81.05	79.60	82.95	3,384,005	273,077,082	80.696	73.95	73.81	73.95	72.63	75.69	3,708,824	73.629	-2.88%
2024-06-19	0	83.45	83.40	83.45	82.60	83.80	2,203,618	183,549,363	83.295	76.14	76.10	76.14	75.37	76.46	2,415,136	76.000	0.54%
2024-06-18	0	83.00	83.00	83.05	82.80	85.15	1,961,872	164,265,852	83.729	75.73	75.73	75.78	75.55	77.69	2,150,185	76.396	-1.66%
2024-06-17	0	84.40	84.35	84.40	82.05	85.80	2,326,729	196,973,556	84.657	77.01	76.96	77.01	74.86	78.29	2,550,064	77.243	0.54%
2024-06-14	0	83.95	83.85	83.95	82.05	84.30	4,467,850	372,336,670	83.337	76.60	76.51	76.60	74.86	76.92	4,896,704	76.038	-1.93%
2024-06-13	0	85.60	85.50	85.60	84.00	85.95	5,200,309	443,878,140	85.356	78.10	78.01	78.10	76.64	78.42	5,699,469	77.881	3.13%
2024-06-12	0	83.00	83.00	83.05	81.80	84.20	4,739,728	393,729,916	83.070	75.73	75.73	75.78	74.64	76.83	5,194,678	75.795	0.00%
2024-06-11	0	83.00	83.00	83.10	81.95	83.70	4,752,938	393,986,408	82.893	75.73	75.73	75.82	74.77	76.37	5,209,156	75.633	-0.36%
2024-06-07	0	83.30	83.25	83.30	81.35	83.90	3,281,951	272,448,481	83.014	76.00	75.96	76.00	74.23	76.55	3,596,974	75.744	1.71%
2024-06-06	0	81.90	81.75	81.90	81.30	83.55	3,395,068	278,721,782	82.096	74.73	74.59	74.73	74.18	76.23	3,720,949	74.906	0.12%
2024-06-05	0	81.80	81.75	81.80	81.45	85.10	3,288,245	271,976,733	82.712	74.64	74.59	74.64	74.32	77.65	3,603,872	75.468	-1.94%
2024-06-04	0	84.50	84.40	84.50	78.05	84.70	5,277,806	439,590,720	83.290	76.11	76.02	76.11	70.30	76.29	5,859,293	75.025	7.57%
2024-06-03	0	78.55	78.50	78.55	77.90	80.25	2,934,630	230,726,607	78.622	70.75	70.71	70.75	70.17	72.29	3,257,955	70.819	0.45%
2024-05-31	0	78.20	78.15	78.20	78.05	81.10	9,485,785	747,469,235	78.799	70.44	70.39	70.44	70.30	73.05	10,530,889	70.979	1.03%
2024-05-30	0	77.40	77.25	77.40	76.25	78.20	5,010,659	386,246,048	77.085	69.72	69.58	69.72	68.68	70.44	5,562,713	69.435	0.98%
2024-05-29	0	76.65	76.65	76.70	75.50	77.30	3,909,180	299,282,221	76.559	69.04	69.04	69.09	68.01	69.63	4,339,877	68.961	-1.03%
2024-05-28	0	77.45	77.45	77.50	77.00	79.90	2,042,800	158,677,432	77.676	69.76	69.76	69.81	69.36	71.97	2,267,867	69.968	-1.34%
2024-05-27	0	78.50	78.45	78.50	76.05	78.70	4,359,670	336,449,806	77.173	70.71	70.66	70.71	68.50	70.89	4,840,000	69.514	2.55%
2024-05-24	0	76.55	76.55	76.60	75.55	79.70	7,646,043	589,141,472	77.052	68.95	68.95	69.00	68.05	71.79	8,488,452	69.405	-2.73%
2024-05-23	0	78.70	78.70	78.75	78.05	79.90	4,227,883	333,496,557	78.880	70.89	70.89	70.93	70.30	71.97	4,693,694	71.052	-1.81%
2024-05-22	0	80.15	80.10	80.15	79.90	82.25	2,571,417	206,767,844	80.410	72.20	72.15	72.20	71.97	74.09	2,854,725	72.430	-0.74%
2024-05-21	0	80.75	80.70	80.75	80.10	81.65	2,730,828	220,181,794	80.628	72.74	72.69	72.74	72.15	73.55	3,031,699	72.627	-1.34%
2024-05-20	0	81.85	81.85	81.90	79.95	81.90	3,972,444	322,692,547	81.233	73.73	73.73	73.77	72.02	73.77	4,410,111	73.171	0.86%
2024-05-17	0	81.15	81.10	81.15	80.70	83.60	6,625,999	538,227,540	81.230	73.10	73.05	73.10	72.69	75.30	7,356,024	73.168	-2.17%
2024-05-16	0	82.95	82.95	83.00	81.30	85.00	5,094,886	420,635,404	82.560	74.72	74.72	74.76	73.23	76.56	5,656,219	74.367	-2.01%
2024-05-14	0	84.65	84.60	84.65	84.55	86.90	2,912,313	248,555,907	85.347	76.25	76.20	76.25	76.16	78.28	3,233,180	76.877	-1.57%
2024-05-13	0	86.00	86.00	86.05	83.30	86.35	3,804,917	324,131,426	85.188	77.47	77.47	77.51	75.03	77.78	4,224,127	76.733	-0.23%
2024-05-10	0	86.20	86.15	86.20	84.75	86.70	4,931,681	424,097,862	85.995	77.65	77.60	77.65	76.34	78.10	5,475,033	77.460	1.17%
2024-05-09	0	85.20	85.15	85.20	83.95	86.20	6,187,654	528,381,559	85.393	76.74	76.70	76.74	75.62	77.65	6,869,384	76.918	2.47%
2024-05-08	0	83.15	83.15	83.30	82.25	84.40	3,273,863	272,391,017	83.202	74.90	74.90	75.03	74.09	76.02	3,634,564	74.945	-0.24%
2024-05-07	0	83.35	83.20	83.35	82.85	84.45	6,425,044	534,619,483	83.209	75.08	74.94	75.08	74.63	76.07	7,132,929	74.951	0.06%
2024-05-06	0	83.30	83.00	83.30	81.50	83.65	4,933,203	407,103,835	82.523	75.03	74.76	75.03	73.41	75.35	5,476,723	74.333	0.36%
2024-05-03	0	83.00	83.00	83.05	82.05	83.60	7,231,003	598,406,693	82.756	74.76	74.76	74.81	73.91	75.30	8,027,685	74.543	3.43%
2024-05-02	0	80.25	80.25	80.30	76.65	80.65	5,441,281	433,993,539	79.759	72.29	72.29	72.33	69.04	72.65	6,040,779	71.844	2.62%
2024-04-30	0	78.20	78.20	78.30	77.00	79.65	3,250,446	255,048,816	78.466	70.44	70.44	70.53	69.36	71.75	3,608,567	70.679	2.62%
2024-04-29	0	76.20	76.15	76.20	75.10	77.20	4,855,240	370,369,374	76.282	68.64	68.59	68.64	67.65	69.54	5,390,170	68.712	-1.49%
2024-04-26	0	77.35	77.35	77.40	76.35	78.70	5,825,883	452,407,515	77.655	69.67	69.67	69.72	68.77	70.89	6,467,755	69.948	1.91%
2024-04-25	0	75.90	75.85	75.90	75.40	76.90	4,179,130	318,800,405	76.284	68.37	68.32	68.37	67.92	69.27	4,639,569	68.713	-1.04%
2024-04-24	0	76.70	76.65	76.70	74.00	77.10	6,267,790	479,218,165	76.457	69.09	69.04	69.09	66.66	69.45	6,958,349	68.870	3.93%
2024-04-23	0	73.80	73.80	73.85	71.65	74.40	6,815,501	502,918,470	73.790	66.48	66.48	66.52	64.54	67.02	7,566,405	66.467	0.75%
2024-04-22	0	73.25	73.20	73.30	72.50	75.20	2,446,857	180,841,833	73.908	65.98	65.94	66.03	65.30	67.74	2,716,442	66.573	0.00%
2024-04-19	0	73.25	73.10	73.25	71.00	73.90	5,839,611	426,451,756	73.027	65.98	65.85	65.98	63.95	66.57	6,482,995	65.780	-0.14%
2024-04-18	0	73.35	73.35	73.40	69.20	74.20	5,549,120	405,580,380	73.089	66.07	66.07	66.12	62.33	66.84	6,160,499	65.836	5.09%
2024-04-17	0	69.80	69.75	69.80	68.50	70.90	2,409,506	167,716,189	69.606	62.87	62.83	62.87	61.70	63.86	2,674,975	62.698	1.09%
2024-04-16	0	69.05	69.05	69.10	67.50	70.30	3,862,952	268,011,897	69.380	62.20	62.20	62.24	60.80	63.32	4,288,556	62.495	-2.54%
2024-04-15	0	70.85	70.85	70.95	69.10	71.75	3,913,656	278,165,270	71.076	63.82	63.82	63.91	62.24	64.63	4,344,846	64.022	-0.84%
2024-04-12	0	71.45	71.45	71.60	70.60	72.60	3,908,551	279,709,536	71.563	64.36	64.36	64.49	63.59	65.40	4,339,179	64.461	-2.39%
2024-04-11	0	73.20	73.20	73.30	71.75	74.20	3,585,486	262,055,962	73.088	65.94	65.94	66.03	64.63	66.84	3,980,520	65.835	-2.40%
2024-04-10	0	75.00	74.95	75.00	71.40	75.25	4,649,291	345,444,785	74.301	67.56	67.51	67.56	64.31	67.78	5,161,531	66.927	4.68%
2024-04-09	0	71.65	71.65	71.70	71.50	73.50	2,823,729	204,341,643	72.366	64.54	64.54	64.58	64.40	66.21	3,134,836	65.184	0.21%
2024-04-08	0	71.50	71.50	71.55	70.10	73.10	4,777,024	342,189,019	71.632	64.40	64.40	64.45	63.14	65.85	5,303,337	64.523	-1.79%
2024-04-05	0	72.80	72.75	72.80	71.55	74.05	2,999,334	217,232,765	72.427	65.58	65.53	65.58	64.45	66.70	3,329,788	65.239	-0.34%
2024-04-03	0	73.05	73.05	73.10	72.65	75.15	5,138,077	377,097,208	73.393	65.80	65.80	65.85	65.44	67.69	5,704,169	66.109	-2.54%
2024-04-02	0	74.95	74.85	74.95	74.30	76.90	7,411,643	557,097,025	75.165	67.51	67.42	67.51	66.93	69.27	8,228,227	67.706	1.15%
2024-03-28	0	74.10	74.05	74.10	72.95	75.00	8,317,067	614,904,428	73.933	66.75	66.70	66.75	65.71	67.56	9,233,407	66.596	1.93%
2024-03-27	0	72.70	72.65	72.70	69.00	74.00	17,602,768	1,262,937,338	71.747	65.49	65.44	65.49	62.15	66.66	19,542,168	64.626	10.49%
2024-03-26	0	65.80	65.55	65.80	62.45	66.15	8,496,580	548,636,712	64.571	59.27	59.04	59.27	56.25	59.59	9,432,698	58.163	1.46%
2024-03-25	0	64.85	64.85	64.90	63.05	65.50	5,695,500	364,699,738	64.033	58.41	58.41	58.46	56.79	59.00	6,323,006	57.678	1.81%
2024-03-22	0	63.70	63.65	63.70	63.30	68.00	6,364,575	409,586,164	64.354	57.38	57.33	57.38	57.02	61.25	7,065,797	57.967	-7.14%
2024-03-21	0	68.60	68.55	68.60	67.00	69.90	3,027,176	208,163,074	68.765	61.79	61.75	61.79	60.35	62.96	3,360,698	61.940	2.39%
2024-03-20	0	67.00	66.95	67.00	65.60	68.05	2,938,448	196,953,333	67.026	60.35	60.31	60.35	59.09	61.30	3,262,194	60.375	0.00%
2024-03-19	0	67.00	66.95	67.00	66.30	67.85	3,733,119	250,351,000	67.062	60.35	60.31	60.35	59.72	61.12	4,144,419	60.407	-1.40%
2024-03-18	0	67.95	67.85	67.95	67.60	70.20	2,746,839	187,884,702	68.400	61.21	61.12	61.21	60.89	63.23	3,049,474	61.612	0.00%
2024-03-15	0	67.95	67.90	67.95	66.70	69.40	5,509,367	373,087,651	67.719	61.21	61.16	61.21	60.08	62.51	6,116,366	60.998	-2.23%
2024-03-14	0	69.50	69.45	69.50	67.65	72.75	8,913,800	621,065,031	69.675	62.60	62.56	62.60	60.94	65.53	9,895,885	62.760	3.42%
2024-03-13	0	67.20	67.15	67.20	66.20	67.75	3,982,296	267,016,741	67.051	60.53	60.49	60.53	59.63	61.03	4,421,049	60.397	0.00%
2024-03-12	0	67.20	67.15	67.20	63.45	67.95	4,152,725	275,890,222	66.436	60.53	60.49	60.53	57.15	61.21	4,610,255	59.843	4.59%
2024-03-11	0	64.25	64.25	64.30	63.50	66.20	3,272,616	210,237,300	64.241	57.87	57.87	57.92	57.20	59.63	3,633,179	57.866	1.18%
2024-03-08	0	63.50	63.50	63.55	62.30	64.20	4,665,410	295,893,922	63.423	57.20	57.20	57.24	56.12	57.83	5,179,425	57.129	1.20%
2024-03-07	0	62.75	62.75	62.80	62.35	64.80	3,538,468	223,279,766	63.101	56.52	56.52	56.57	56.16	58.37	3,928,322	56.838	-2.79%
2024-03-06	0	64.55	64.50	64.55	62.50	65.15	3,468,520	222,100,770	64.033	58.14	58.10	58.14	56.30	58.68	3,850,667	57.679	2.79%
2024-03-05	0	62.80	62.80	62.85	62.05	63.25	3,105,218	194,738,867	62.713	56.57	56.57	56.61	55.89	56.97	3,447,338	56.490	-1.80%
2024-03-04	0	63.95	63.80	63.95	62.85	65.30	2,876,751	183,421,216	63.760	57.60	57.47	57.60	56.61	58.82	3,193,699	57.432	-0.23%
2024-03-01	0	64.10	64.10	64.15	63.20	65.00	3,689,151	236,287,408	64.049	57.74	57.74	57.78	56.93	58.55	4,095,606	57.693	-0.70%
2024-02-29	0	64.55	64.55	64.60	64.15	66.75	4,762,562	308,809,414	64.841	58.14	58.14	58.19	57.78	60.13	5,287,281	58.406	-2.42%
2024-02-28	0	66.15	66.15	66.20	65.90	68.35	3,133,336	209,948,925	67.005	59.59	59.59	59.63	59.36	61.57	3,478,554	60.355	-0.30%
2024-02-27	0	66.35	66.35	66.40	65.35	68.30	4,636,679	306,567,646	66.118	59.77	59.77	59.81	58.86	61.52	5,147,529	59.556	-2.64%
2024-02-26	0	68.15	68.15	68.20	65.70	68.85	3,444,527	231,014,896	67.067	61.39	61.39	61.43	59.18	62.02	3,824,031	60.411	-1.09%
2024-02-23	0	68.90	68.90	68.95	67.45	69.70	2,687,296	184,048,957	68.489	62.06	62.06	62.11	60.76	62.78	2,983,371	61.692	0.36%
2024-02-22	0	68.65	68.65	68.70	66.80	69.80	2,282,808	155,717,848	68.213	61.84	61.84	61.88	60.17	62.87	2,534,318	61.444	-0.36%
2024-02-21	0	68.90	68.90	68.95	65.50	70.65	4,074,938	281,286,598	69.028	62.06	62.06	62.11	59.00	63.64	4,523,898	62.178	3.92%
2024-02-20	0	66.30	66.30	66.35	65.80	70.80	3,978,124	264,499,248	66.488	59.72	59.72	59.77	59.27	63.77	4,416,417	59.890	-4.19%
2024-02-19	0	69.20	69.15	69.20	68.65	71.45	3,155,823	219,584,359	69.581	62.33	62.29	62.33	61.84	64.36	3,503,518	62.675	-1.42%
2024-02-16	0	70.20	70.20	70.25	67.30	71.35	3,883,739	271,561,178	69.923	63.23	63.23	63.28	60.62	64.27	4,311,633	62.983	4.46%
2024-02-15	0	67.20	67.15	67.20	65.05	67.65	2,193,726	146,858,644	66.945	60.53	60.49	60.53	58.59	60.94	2,435,422	60.301	1.43%
2024-02-14	0	66.25	66.20	66.25	62.10	66.45	2,578,511	168,470,989	65.337	59.68	59.63	59.68	55.94	59.86	2,862,601	58.852	3.11%
2024-02-09	0	64.25	64.20	64.25	62.75	65.30	2,570,682	164,065,781	63.822	57.87	57.83	57.87	56.52	58.82	2,853,909	57.488	-0.39%
2024-02-08	0	64.50	64.50	64.55	64.20	68.05	5,827,892	381,046,631	65.383	58.10	58.10	58.14	57.83	61.30	6,469,985	58.895	-4.66%
2024-02-07	0	67.65	67.60	67.65	66.55	68.90	4,090,542	275,254,105	67.290	60.94	60.89	60.94	59.95	62.06	4,541,221	60.612	-1.81%
2024-02-06	0	68.90	68.85	68.90	66.05	69.25	8,185,033	553,744,065	67.653	62.06	62.02	62.06	59.50	62.38	9,086,826	60.939	2.45%
2024-02-05	0	67.25	67.20	67.25	66.05	68.75	3,235,031	217,741,798	67.307	60.58	60.53	60.58	59.50	61.93	3,591,453	60.628	-1.39%
2024-02-02	0	68.20	68.20	68.25	67.70	71.25	3,319,059	228,999,286	68.995	61.43	61.43	61.48	60.98	64.18	3,684,739	62.148	-1.16%
2024-02-01	0	69.00	68.95	69.00	65.15	70.80	4,561,019	313,451,889	68.724	62.15	62.11	62.15	58.68	63.77	5,063,533	61.904	-1.08%
2024-01-31	0	69.75	69.75	69.80	67.15	69.95	4,234,232	292,541,766	69.090	62.83	62.83	62.87	60.49	63.01	4,700,742	62.233	2.65%
2024-01-30	0	67.95	67.90	67.95	67.80	70.80	5,067,377	349,770,299	69.024	61.21	61.16	61.21	61.07	63.77	5,625,680	62.174	-7.24%
2024-01-29	0	73.25	73.25	73.40	71.80	74.15	2,747,850	200,432,152	72.941	65.98	65.98	66.12	64.67	66.79	3,050,597	65.703	2.81%
2024-01-26	0	71.25	71.20	71.25	70.25	72.65	2,897,600	207,233,327	71.519	64.18	64.13	64.18	63.28	65.44	3,216,846	64.421	-2.40%
2024-01-25	0	73.00	72.90	73.00	71.20	73.15	3,659,191	265,199,925	72.475	65.76	65.67	65.76	64.13	65.89	4,062,345	65.282	1.11%
2024-01-24	0	72.20	72.15	72.25	68.70	72.90	2,973,751	210,855,833	70.906	65.03	64.99	65.08	61.88	65.67	3,301,387	63.869	5.02%
2024-01-23	0	68.75	68.75	68.80	67.10	70.75	4,251,329	293,756,622	69.098	61.93	61.93	61.97	60.44	63.73	4,719,723	62.240	1.55%
2024-01-22	0	67.70	67.65	67.70	66.55	70.20	2,359,482	161,333,653	68.377	60.98	60.94	60.98	59.95	63.23	2,619,440	61.591	-2.59%
2024-01-19	0	69.50	69.45	69.50	68.75	70.80	3,856,467	268,600,156	69.649	62.60	62.56	62.60	61.93	63.77	4,281,356	62.737	-1.84%
2024-01-18	0	70.80	70.80	70.85	69.50	72.30	2,425,904	171,712,781	70.783	63.77	63.77	63.82	62.60	65.12	2,693,180	63.758	0.78%
2024-01-17	0	70.25	70.20	70.25	69.35	73.50	4,011,235	284,241,804	70.861	63.28	63.23	63.28	62.47	66.21	4,453,176	63.829	-5.77%
2024-01-16	0	74.55	74.55	74.65	73.65	76.15	2,449,336	183,034,823	74.728	67.15	67.15	67.24	66.34	68.59	2,719,194	67.312	-1.84%
2024-01-15	0	75.95	75.90	75.95	75.30	77.75	1,255,229	95,895,246	76.397	68.41	68.37	68.41	67.83	70.03	1,393,525	68.815	-0.52%
2024-01-12	0	76.35	76.35	76.40	74.10	77.60	2,393,915	183,183,322	76.520	68.77	68.77	68.82	66.75	69.90	2,657,667	68.926	0.93%
2024-01-11	0	75.65	75.65	75.70	75.10	77.30	1,838,719	140,512,651	76.419	68.14	68.14	68.19	67.65	69.63	2,041,301	68.835	-0.07%
2024-01-10	0	75.70	75.65	75.70	73.20	76.35	2,049,454	155,028,935	75.644	68.19	68.14	68.19	65.94	68.77	2,275,254	68.137	2.30%
2024-01-09	0	74.00	74.00	74.20	73.70	75.15	1,777,189	132,277,693	74.431	66.66	66.66	66.84	66.39	67.69	1,972,992	67.044	0.27%
2024-01-08	0	73.80	73.80	73.85	73.05	75.75	2,701,928	199,511,453	73.840	66.48	66.48	66.52	65.80	68.23	2,999,615	66.512	-2.70%
2024-01-05	0	75.85	75.85	75.90	75.30	79.50	3,025,940	232,387,046	76.798	68.32	68.32	68.37	67.83	71.61	3,359,325	69.177	-0.91%
2024-01-04	0	76.55	76.50	76.55	74.90	77.10	3,129,889	237,662,597	75.933	68.95	68.91	68.95	67.47	69.45	3,474,727	68.397	-0.65%
2024-01-03	0	77.05	77.00	77.05	76.75	79.90	2,088,897	162,221,474	77.659	69.40	69.36	69.40	69.13	71.97	2,319,043	69.952	-2.16%
2024-01-02	0	78.75	78.70	78.75	77.90	81.55	1,655,032	130,259,631	78.705	70.93	70.89	70.93	70.17	73.46	1,837,377	70.894	-2.05%
2023-12-29	0	80.40	80.35	80.40	79.55	82.30	1,920,014	154,320,237	80.375	72.42	72.38	72.42	71.66	74.13	2,131,553	72.398	-1.17%
2023-12-28	0	81.35	81.30	81.35	78.05	82.40	2,885,442	234,078,595	81.124	73.28	73.23	73.28	70.30	74.22	3,203,348	73.073	4.16%
2023-12-27	0	78.10	78.00	78.10	75.60	78.75	4,260,511	328,907,846	77.199	70.35	70.26	70.35	68.10	70.93	4,729,916	69.538	0.13%
2023-12-22	0	78.00	78.00	78.05	77.40	82.10	8,959,183	707,831,302	79.006	70.26	70.26	70.30	69.72	73.95	9,946,268	71.166	-7.69%
2023-12-21	0	84.50	84.50	84.55	83.40	85.10	3,499,667	294,930,395	84.274	76.11	76.11	76.16	75.12	76.65	3,885,246	75.910	-1.46%
2023-12-20	0	85.75	85.70	85.75	84.60	87.00	5,405,062	465,681,810	86.157	77.24	77.19	77.24	76.20	78.37	6,000,569	77.606	2.27%
2023-12-19	0	83.85	83.80	83.85	82.65	85.55	2,244,184	188,765,426	84.113	75.53	75.48	75.53	74.45	77.06	2,491,439	75.766	0.42%
2023-12-18	0	83.50	83.50	83.55	82.35	84.85	4,017,181	335,942,284	83.626	75.21	75.21	75.26	74.18	76.43	4,459,777	75.327	-2.91%
2023-12-15	0	86.00	85.70	86.00	83.35	87.05	10,595,335	906,036,887	85.513	77.47	77.19	77.47	75.08	78.41	11,762,685	77.026	4.88%
2023-12-14	0	82.00	81.95	82.00	78.50	82.50	5,927,445	484,104,410	81.672	73.86	73.82	73.86	70.71	74.31	6,580,506	73.566	5.53%
2023-12-13	0	77.70	77.65	77.70	76.95	78.40	3,277,084	254,658,214	77.709	69.99	69.94	69.99	69.31	70.62	3,638,139	69.997	-0.38%
2023-12-12	0	78.00	78.00	78.05	75.75	78.55	2,723,617	211,891,421	77.798	70.26	70.26	70.30	68.23	70.75	3,023,694	70.077	2.63%
2023-12-11	0	76.00	75.95	76.00	75.35	77.40	3,630,091	276,502,647	76.170	68.46	68.41	68.46	67.87	69.72	4,030,039	68.610	-2.88%
2023-12-08	0	78.25	78.20	78.25	78.05	79.70	2,652,719	208,640,618	78.652	70.48	70.44	70.48	70.30	71.79	2,944,985	70.846	0.06%
2023-12-07	0	78.20	78.20	78.25	76.95	79.05	2,304,952	179,714,539	77.969	70.44	70.44	70.48	69.31	71.20	2,558,902	70.231	-0.82%
2023-12-06	0	78.85	78.85	78.90	75.80	79.00	2,235,725	175,277,053	78.398	71.02	71.02	71.07	68.28	71.16	2,482,048	70.618	2.60%
2023-12-05	0	76.85	76.80	76.85	75.70	79.30	4,151,208	320,468,408	77.199	69.22	69.18	69.22	68.19	71.43	4,608,571	69.537	-2.47%
2023-12-04	0	78.80	78.70	78.80	78.45	81.25	2,683,267	212,669,791	79.258	70.98	70.89	70.98	70.66	73.19	2,978,898	71.392	-0.32%
2023-12-01	0	79.05	79.05	79.10	78.55	80.40	3,465,763	275,087,485	79.373	71.20	71.20	71.25	70.75	72.42	3,847,606	71.496	0.83%
2023-11-30	0	78.40	78.40	78.45	73.50	80.00	6,994,084	541,591,920	77.436	70.62	70.62	70.66	66.21	72.06	7,764,663	69.751	0.51%
2023-11-29	0	78.00	77.95	78.00	77.20	80.20	3,363,517	262,171,638	77.946	70.26	70.21	70.26	69.54	72.24	3,734,095	70.210	-1.95%
2023-11-28	0	79.55	79.45	79.55	78.85	80.40	2,603,422	207,512,474	79.708	71.66	71.57	71.66	71.02	72.42	2,890,256	71.797	0.06%
2023-11-27	0	79.50	79.45	79.50	77.50	79.85	4,516,950	356,105,117	78.838	71.61	71.57	71.61	69.81	71.93	5,014,609	71.014	1.27%
2023-11-24	0	78.50	78.45	78.50	78.05	81.05	4,756,700	375,151,371	78.868	70.71	70.66	70.71	70.30	73.01	5,280,773	71.041	-5.25%
2023-11-23	0	82.85	82.70	82.85	80.10	83.05	2,447,189	200,361,690	81.874	74.63	74.49	74.63	72.15	74.81	2,716,810	73.749	2.16%
2023-11-22	0	81.10	81.05	81.10	80.30	82.15	1,946,039	157,788,786	81.082	73.05	73.01	73.05	72.33	74.00	2,160,445	73.035	-1.22%
2023-11-21	0	82.10	82.10	82.15	81.30	85.55	2,874,515	238,629,706	83.016	73.95	73.95	74.00	73.23	77.06	3,191,217	74.777	-2.03%
2023-11-20	0	83.80	83.80	83.85	81.25	84.50	2,286,946	191,163,195	83.589	75.48	75.48	75.53	73.19	76.11	2,538,912	75.293	2.82%
2023-11-17	0	81.50	81.50	81.55	80.80	82.65	2,353,091	191,853,509	81.533	73.41	73.41	73.46	72.78	74.45	2,612,345	73.441	-0.67%
2023-11-16	0	82.05	82.05	82.10	81.70	86.10	4,021,471	332,046,850	82.569	73.91	73.91	73.95	73.59	77.56	4,464,540	74.374	-4.76%
2023-11-15	0	86.15	86.00	86.15	83.35	86.25	4,407,289	376,493,776	85.425	77.60	77.47	77.60	75.08	77.69	4,892,866	76.947	4.36%
2023-11-14	0	82.55	82.45	82.55	82.15	83.85	2,763,014	229,379,176	83.018	74.36	74.27	74.36	74.00	75.53	3,067,431	74.779	-0.54%
2023-11-13	0	83.00	82.95	83.00	80.65	83.45	3,007,720	247,594,677	82.320	74.76	74.72	74.76	72.65	75.17	3,339,098	74.150	2.22%
2023-11-10	0	81.20	81.15	81.20	79.05	81.35	2,078,363	167,933,803	80.801	73.14	73.10	73.14	71.20	73.28	2,307,348	72.782	-0.92%
2023-11-09	0	81.95	81.95	82.00	80.45	82.50	1,732,248	141,554,862	81.717	73.82	73.82	73.86	72.47	74.31	1,923,100	73.608	1.36%
2023-11-08	0	80.85	80.80	80.85	79.50	81.20	3,390,704	272,756,337	80.442	72.83	72.78	72.83	71.61	73.14	3,764,278	72.459	-0.43%
2023-11-07	0	81.20	81.10	81.20	80.40	83.05	7,338,450	597,174,470	81.376	73.14	73.05	73.14	72.42	74.81	8,146,970	73.300	-4.86%
2023-11-06	0	85.35	85.10	85.35	84.55	87.25	3,490,098	298,747,858	85.599	76.88	76.65	76.88	76.16	78.59	3,874,622	77.104	0.65%
2023-11-03	0	84.80	84.75	84.80	82.15	85.30	6,358,793	536,731,743	84.408	76.38	76.34	76.38	74.00	76.83	7,059,378	76.031	4.43%
2023-11-02	0	81.20	81.10	81.20	80.05	82.75	5,395,426	438,987,699	81.363	73.14	73.05	73.14	72.11	74.54	5,989,872	73.288	2.20%
2023-11-01	0	79.45	79.40	79.45	76.65	79.75	3,260,678	255,696,921	78.418	71.57	71.52	71.57	69.04	71.84	3,619,926	70.636	3.52%
2023-10-31	0	76.75	76.70	76.75	76.15	78.00	1,935,994	148,818,845	76.869	69.13	69.09	69.13	68.59	70.26	2,149,294	69.241	-1.60%
2023-10-30	0	78.00	77.80	78.00	76.40	78.40	3,410,184	264,282,293	77.498	70.26	70.08	70.26	68.82	70.62	3,785,904	69.807	-1.76%
2023-10-27	0	79.40	79.35	79.40	76.40	80.70	4,205,322	331,739,958	78.886	71.52	71.48	71.52	68.82	72.69	4,668,647	71.057	3.32%
2023-10-26	0	76.85	76.80	76.85	74.20	77.65	3,782,980	288,598,055	76.289	69.22	69.18	69.22	66.84	69.94	4,199,773	68.718	-1.16%
2023-10-25	0	77.75	77.75	77.80	77.00	80.45	4,181,312	329,665,319	78.843	70.03	70.03	70.08	69.36	72.47	4,641,992	71.018	0.65%
2023-10-24	0	77.25	77.25	77.30	74.10	77.70	3,455,986	263,606,104	76.275	69.58	69.58	69.63	66.75	69.99	3,836,752	68.706	0.65%
2023-10-20	0	76.75	76.70	76.75	76.10	79.60	5,204,623	400,915,019	77.031	69.13	69.09	69.13	68.55	71.70	5,778,047	69.386	-3.58%
2023-10-19	0	79.60	79.60	79.65	79.40	81.00	5,624,557	450,002,996	80.007	71.70	71.70	71.75	71.52	72.96	6,244,247	72.067	-3.34%
2023-10-18	0	82.35	82.35	82.40	78.55	82.90	10,898,612	890,934,147	81.747	74.18	74.18	74.22	70.75	74.67	12,099,376	73.635	4.51%
2023-10-17	0	78.80	78.75	78.90	76.90	79.25	3,131,990	246,373,609	78.664	70.98	70.93	71.07	69.27	71.39	3,477,060	70.857	3.62%
2023-10-16	0	76.05	76.05	76.15	75.80	77.45	2,670,517	204,210,244	76.468	68.50	68.50	68.59	68.28	69.76	2,964,743	68.880	0.07%
2023-10-13	0	76.00	76.00	76.05	74.85	76.90	2,790,645	212,275,563	76.067	68.46	68.46	68.50	67.42	69.27	3,098,107	68.518	-1.43%
2023-10-12	0	77.10	77.05	77.10	75.85	77.85	2,780,805	213,916,389	76.926	69.45	69.40	69.45	68.32	70.12	3,087,183	69.292	3.42%
2023-10-11	0	74.55	74.55	74.65	73.95	75.70	4,118,673	307,569,121	74.677	67.15	67.15	67.24	66.61	68.19	4,572,451	67.266	2.05%
2023-10-10	0	73.05	73.05	73.10	72.25	75.00	3,171,692	231,896,700	73.115	65.80	65.80	65.85	65.08	67.56	3,521,136	65.858	0.76%
2023-10-09	0	72.50	72.40	72.50	72.10	73.35	1,018,769	74,005,089	72.642	65.30	65.21	65.30	64.94	66.07	1,131,013	65.433	-0.14%
2023-10-06	0	72.60	72.55	72.60	71.85	73.50	1,740,059	126,339,648	72.607	65.40	65.35	65.40	64.72	66.21	1,931,771	65.401	0.48%
2023-10-05	0	72.25	72.20	72.25	71.95	73.00	918,072	66,493,784	72.428	65.08	65.03	65.08	64.81	65.76	1,019,221	65.240	-0.89%
2023-10-04	0	72.90	72.80	72.90	72.40	74.35	2,519,675	184,672,773	73.292	65.67	65.58	65.67	65.21	66.97	2,797,282	66.019	-1.82%
2023-10-03	0	74.25	74.25	74.30	73.00	74.95	4,930,883	365,717,198	74.169	66.88	66.88	66.93	65.76	67.51	5,474,147	66.808	-1.00%
2023-09-29	0	75.00	74.80	75.00	71.80	75.30	5,521,300	410,683,668	74.382	67.56	67.38	67.56	64.67	67.83	6,129,614	67.000	6.53%
2023-09-28	0	70.40	70.30	70.40	66.65	70.65	7,644,788	530,818,613	69.435	63.41	63.32	63.41	60.04	63.64	8,487,059	62.544	3.53%
2023-09-27	0	68.00	67.80	68.00	66.25	68.25	4,213,411	283,667,242	67.325	61.25	61.07	61.25	59.68	61.48	4,677,627	60.643	2.26%
2023-09-26	0	66.50	66.50	66.55	66.40	69.35	4,370,606	294,947,166	67.484	59.90	59.90	59.95	59.81	62.47	4,852,141	60.787	-4.18%
2023-09-25	0	69.40	69.35	69.40	69.25	71.75	2,025,173	142,027,445	70.131	62.51	62.47	62.51	62.38	64.63	2,248,298	63.171	-2.66%
2023-09-22	0	71.30	71.20	71.30	67.85	71.50	2,976,450	208,464,164	70.038	64.22	64.13	64.22	61.12	64.40	3,304,383	63.087	4.39%
2023-09-21	0	68.30	68.10	68.30	66.50	68.55	3,863,222	262,223,266	67.877	61.52	61.34	61.52	59.90	61.75	4,288,856	61.141	-1.09%
2023-09-20	0	69.05	69.05	69.10	68.75	71.35	3,519,876	245,228,485	69.670	62.20	62.20	62.24	61.93	64.27	3,907,681	62.755	-3.43%
2023-09-19	0	71.50	71.35	71.50	70.40	71.60	1,177,246	83,923,353	71.288	64.40	64.27	64.40	63.41	64.49	1,306,950	64.213	0.49%
2023-09-18	0	71.15	71.15	71.20	70.75	72.55	2,437,973	174,634,624	71.631	64.09	64.09	64.13	63.73	65.35	2,706,579	64.522	-2.00%
2023-09-15	0	72.60	72.60	72.65	71.65	74.15	3,786,196	274,964,877	72.623	65.40	65.40	65.44	64.54	66.79	4,203,343	65.416	-1.76%
2023-09-14	0	73.90	73.75	73.90	72.15	74.10	2,359,400	173,100,200	73.366	66.57	66.43	66.57	64.99	66.75	2,619,349	66.085	1.09%
2023-09-13	0	73.10	73.00	73.10	72.20	74.80	2,726,454	198,951,219	72.971	65.85	65.76	65.85	65.03	67.38	3,026,843	65.729	-0.34%
2023-09-12	0	73.35	73.30	73.35	72.60	74.50	1,628,788	119,426,716	73.322	66.07	66.03	66.07	65.40	67.11	1,808,241	66.046	-1.61%
2023-09-11	0	74.55	74.50	74.55	72.10	75.10	4,214,995	310,789,261	73.734	67.15	67.11	67.15	64.94	67.65	4,679,386	66.417	-1.00%
2023-09-07	0	76.25	76.20	76.25	75.10	77.00	2,451,068	186,590,165	76.126	67.83	67.78	67.83	66.80	68.49	2,755,447	67.717	-0.97%
2023-09-06	0	77.00	77.00	77.10	75.55	78.20	4,292,257	330,104,482	76.907	68.49	68.49	68.58	67.20	69.56	4,825,278	68.411	-2.72%
2023-09-05	0	79.15	79.10	79.15	77.80	79.55	3,098,790	244,387,458	78.865	70.41	70.36	70.41	69.21	70.76	3,483,604	70.154	0.06%
2023-09-04	0	79.10	79.05	79.10	76.60	82.70	7,675,307	611,115,007	79.621	70.36	70.32	70.36	68.14	73.56	8,628,442	70.826	-1.74%
2023-08-31	0	80.50	80.40	80.50	77.75	81.40	6,665,932	534,190,357	80.137	71.61	71.52	71.61	69.16	72.41	7,493,721	71.285	4.89%
2023-08-30	0	76.75	76.60	76.75	74.00	78.35	5,834,677	445,448,835	76.345	68.27	68.14	68.27	65.83	69.70	6,559,239	67.912	-0.32%
2023-08-29	0	77.00	76.75	77.00	75.60	77.80	3,076,362	235,693,717	76.614	68.49	68.27	68.49	67.25	69.21	3,458,391	68.151	1.65%
2023-08-28	0	75.75	75.65	75.75	75.10	78.65	2,468,400	188,094,947	76.201	67.38	67.29	67.38	66.80	69.96	2,774,931	67.784	0.73%
2023-08-25	0	75.20	75.15	75.20	74.30	77.00	2,900,842	218,776,435	75.418	66.89	66.85	66.89	66.09	68.49	3,261,074	67.087	-0.59%
2023-08-24	0	75.65	75.55	75.65	73.75	76.00	4,508,665	338,240,365	75.020	67.29	67.20	67.29	65.60	67.60	5,068,560	66.733	2.16%
2023-08-23	0	74.05	74.00	74.05	72.65	75.45	2,707,600	200,869,326	74.187	65.87	65.83	65.87	64.62	67.12	3,043,835	65.992	0.34%
2023-08-22	0	73.80	73.80	73.85	72.25	74.95	3,199,431	234,859,615	73.407	65.65	65.65	65.69	64.27	66.67	3,596,743	65.298	0.41%
2023-08-21	0	73.50	73.45	73.50	72.00	74.55	2,736,526	201,519,440	73.641	65.38	65.34	65.38	64.05	66.31	3,076,353	65.506	-1.47%
2023-08-18	0	74.60	74.55	74.60	73.45	76.70	4,629,683	344,751,959	74.466	66.36	66.31	66.36	65.34	68.23	5,204,606	66.240	-2.36%
2023-08-17	0	76.40	76.35	76.40	75.30	78.05	3,365,751	257,836,819	76.606	67.96	67.92	67.96	66.98	69.43	3,783,717	68.144	-1.29%
2023-08-16	0	77.40	77.35	77.40	75.65	78.35	3,253,041	252,021,904	77.473	68.85	68.81	68.85	67.29	69.70	3,657,010	68.915	-0.19%
2023-08-15	0	77.55	77.50	77.55	76.20	78.25	2,283,457	177,029,848	77.527	68.98	68.94	68.98	67.78	69.61	2,567,021	68.963	-0.58%
2023-08-14	0	78.00	78.00	78.40	75.00	78.50	2,721,744	210,129,351	77.204	69.38	69.38	69.74	66.72	69.83	3,059,736	68.676	0.00%
2023-08-11	0	78.00	77.95	78.00	77.20	81.00	2,591,353	203,295,227	78.451	69.38	69.34	69.38	68.67	72.05	2,913,153	69.785	-2.86%
2023-08-10	0	80.30	80.20	80.30	78.30	81.15	2,879,298	230,068,693	79.904	71.43	71.34	71.43	69.65	72.19	3,236,855	71.078	1.52%
2023-08-09	0	79.10	79.00	79.10	75.70	79.20	2,260,007	176,506,331	78.100	70.36	70.27	70.36	67.34	70.45	2,540,659	69.473	2.59%
2023-08-08	0	77.10	77.05	77.10	76.40	78.35	3,129,750	241,698,905	77.226	68.58	68.54	68.58	67.96	69.70	3,518,409	68.696	-3.38%
2023-08-07	0	79.80	79.75	79.80	79.45	81.65	1,843,379	147,954,639	80.263	70.98	70.94	70.98	70.67	72.63	2,072,294	71.397	-1.18%
2023-08-04	0	80.75	80.70	80.75	79.50	83.10	5,398,221	437,940,592	81.127	71.83	71.79	71.83	70.72	73.92	6,068,583	72.165	3.39%
2023-08-03	0	78.10	78.05	78.10	76.00	78.85	2,529,415	196,993,470	77.881	69.47	69.43	69.47	67.60	70.14	2,843,523	69.278	1.36%
2023-08-02	0	77.05	77.05	77.20	75.30	78.00	3,521,172	271,153,328	77.007	68.54	68.54	68.67	66.98	69.38	3,958,438	68.500	-1.60%
2023-08-01	0	78.30	78.30	78.35	78.00	83.00	4,604,258	367,612,648	79.842	69.65	69.65	69.70	69.38	73.83	5,176,024	71.022	-4.57%
2023-07-31	0	82.05	82.00	82.05	79.50	85.45	7,255,323	603,795,019	83.221	72.99	72.94	72.99	70.72	76.01	8,156,304	74.028	3.93%
2023-07-28	0	78.95	78.95	79.10	75.90	79.30	3,400,422	265,906,093	78.198	70.23	70.23	70.36	67.52	70.54	3,822,693	69.560	1.02%
2023-07-27	0	78.15	78.15	78.20	76.85	79.40	1,608,287	125,724,202	78.173	69.52	69.52	69.56	68.36	70.63	1,808,007	69.537	1.17%
2023-07-26	0	77.25	77.20	77.25	76.25	78.20	2,782,060	214,450,420	77.083	68.72	68.67	68.72	67.83	69.56	3,127,542	68.568	-1.66%
2023-07-25	0	78.55	78.35	78.55	75.90	79.00	5,193,940	404,991,158	77.974	69.87	69.70	69.87	67.52	70.27	5,838,934	69.360	4.66%
2023-07-24	0	75.05	75.05	75.10	74.45	77.30	3,254,195	245,343,433	75.393	66.76	66.76	66.80	66.23	68.76	3,658,308	67.065	-4.09%
2023-07-21	0	78.25	78.20	78.25	77.10	79.75	1,868,318	146,343,785	78.329	69.61	69.56	69.61	68.58	70.94	2,100,330	69.677	0.38%
2023-07-20	0	77.95	77.90	77.95	77.50	81.65	1,823,014	143,111,363	78.503	69.34	69.29	69.34	68.94	72.63	2,049,400	69.831	-0.38%
2023-07-19	0	78.25	78.25	78.30	75.40	79.00	5,618,262	432,168,278	76.922	69.61	69.61	69.65	67.07	70.27	6,315,949	68.425	-1.07%
2023-07-18	0	79.10	79.00	79.10	78.30	80.95	4,163,415	329,016,510	79.026	70.36	70.27	70.36	69.65	72.01	4,680,436	70.296	-2.71%
2023-07-14	0	81.30	81.25	81.30	80.25	82.20	2,655,249	216,219,801	81.431	72.32	72.27	72.32	71.39	73.12	2,984,983	72.436	0.99%
2023-07-13	0	80.50	80.45	80.50	79.70	83.30	4,750,646	385,880,033	81.227	71.61	71.56	71.61	70.90	74.10	5,340,591	72.254	-0.74%
2023-07-12	0	81.10	81.05	81.10	79.15	81.75	6,585,893	534,823,989	81.208	72.14	72.10	72.14	70.41	72.72	7,403,743	72.237	2.46%
2023-07-11	0	79.15	79.15	79.30	78.20	80.50	8,019,090	637,960,364	79.555	70.41	70.41	70.54	69.56	71.61	9,014,917	70.767	3.46%
2023-07-10	0	76.50	76.50	76.65	76.00	77.80	3,695,087	283,793,428	76.803	68.05	68.05	68.18	67.60	69.21	4,153,950	68.319	1.86%
2023-07-07	0	75.10	75.10	75.20	73.20	76.05	3,816,095	286,517,842	75.081	66.80	66.80	66.89	65.11	67.65	4,289,985	66.788	0.94%
2023-07-06	0	74.40	74.35	74.40	73.45	75.70	3,084,372	230,042,108	74.583	66.18	66.14	66.18	65.34	67.34	3,467,396	66.344	-1.06%
2023-07-05	0	75.20	74.95	75.20	74.80	77.55	3,164,197	239,383,264	75.654	66.89	66.67	66.89	66.54	68.98	3,557,133	67.297	-3.22%
2023-07-04	0	77.70	77.65	77.70	76.40	78.85	1,526,630	118,792,184	77.813	69.12	69.07	69.12	67.96	70.14	1,716,210	69.218	1.30%
2023-07-03	0	76.70	76.65	76.70	75.20	77.50	3,467,280	266,109,003	76.749	68.23	68.18	68.23	66.89	68.94	3,897,854	68.271	2.61%
2023-06-30	0	74.75	74.75	74.95	70.60	75.50	4,982,070	367,427,911	73.750	66.49	66.49	66.67	62.80	67.16	5,600,754	65.603	0.13%
2023-06-29	0	74.65	74.65	74.70	74.20	77.20	2,671,383	200,573,990	75.082	66.40	66.40	66.45	66.00	68.67	3,003,121	66.789	-3.05%
2023-06-28	0	77.00	77.00	77.05	73.55	77.70	4,227,531	324,051,245	76.653	68.49	68.49	68.54	65.43	69.12	4,752,514	68.185	2.46%
2023-06-27	0	75.15	75.15	75.25	71.80	75.70	3,922,189	292,035,974	74.457	66.85	66.85	66.94	63.87	67.34	4,409,254	66.233	3.94%
2023-06-26	0	72.30	72.25	72.30	71.55	74.35	4,343,357	315,308,867	72.596	64.31	64.27	64.31	63.65	66.14	4,882,724	64.576	-2.36%
2023-06-23	0	74.05	74.05	74.25	71.50	74.45	3,578,298	261,917,817	73.196	65.87	65.87	66.05	63.60	66.23	4,022,658	65.111	2.14%
2023-06-21	0	72.50	72.45	72.50	72.05	75.30	4,092,616	297,769,410	72.758	64.49	64.45	64.49	64.09	66.98	4,600,845	64.721	-4.29%
2023-06-20	0	75.75	75.70	75.75	75.10	78.00	3,901,746	295,651,007	75.774	67.38	67.34	67.38	66.80	69.38	4,386,273	67.404	-3.07%
2023-06-19	0	78.15	78.10	78.15	77.50	79.90	3,438,180	269,533,604	78.394	69.52	69.47	69.52	68.94	71.07	3,865,140	69.734	-1.14%
2023-06-16	0	79.05	79.00	79.05	77.65	79.80	5,779,850	456,639,542	79.005	70.32	70.27	70.32	69.07	70.98	6,497,604	70.278	-0.75%
2023-06-15	0	79.65	79.55	79.65	73.05	79.75	11,500,753	889,992,868	77.386	70.85	70.76	70.85	64.98	70.94	12,928,940	68.837	11.40%
2023-06-14	0	71.50	71.50	71.60	70.75	72.35	4,073,416	292,243,528	71.744	63.60	63.60	63.69	62.93	64.36	4,579,261	63.819	0.00%
2023-06-13	0	71.50	71.45	71.50	67.95	71.80	6,659,001	469,020,046	70.434	63.60	63.56	63.60	60.44	63.87	7,485,929	62.654	4.00%
2023-06-12	0	68.75	68.65	68.75	66.55	69.45	2,096,811	142,834,298	68.120	61.16	61.07	61.16	59.20	61.78	2,357,197	60.595	0.66%
2023-06-09	0	68.30	68.25	68.30	66.80	68.65	1,759,543	119,373,295	67.843	60.76	60.71	60.76	59.42	61.07	1,978,047	60.349	1.34%
2023-06-08	0	67.40	67.30	67.40	66.45	68.95	2,248,394	151,132,420	67.218	59.95	59.87	59.95	59.11	61.33	2,527,604	59.793	-0.66%
2023-06-07	0	67.85	67.80	67.85	67.60	69.45	5,903,327	403,772,542	68.397	60.35	60.31	60.35	60.13	61.78	6,636,414	60.842	0.52%
2023-06-06	0	68.35	68.35	68.40	65.70	69.50	4,045,473	277,426,879	68.577	60.04	60.04	60.09	57.72	61.05	4,605,117	60.243	1.11%
2023-06-05	0	67.60	67.60	67.65	66.30	67.95	4,238,198	285,882,616	67.454	59.38	59.38	59.43	58.24	59.69	4,824,504	59.256	1.73%
2023-06-02	0	66.45	66.40	66.45	62.95	66.90	6,112,871	402,977,669	65.923	58.37	58.33	58.37	55.30	58.77	6,958,516	57.911	7.26%
2023-06-01	0	61.95	61.90	61.95	61.60	64.55	3,763,401	234,903,255	62.418	54.42	54.38	54.42	54.11	56.71	4,284,024	54.832	-2.29%
2023-05-31	0	63.40	63.40	63.55	62.00	63.75	5,619,140	354,321,049	63.056	55.70	55.70	55.83	54.47	56.00	6,396,483	55.393	-1.01%
2023-05-30	0	64.05	64.00	64.05	63.15	65.25	7,226,562	463,775,967	64.177	56.27	56.22	56.27	55.48	57.32	8,226,273	56.377	-1.16%
2023-05-29	0	64.80	64.75	64.80	62.75	65.75	8,857,982	573,115,076	64.700	56.93	56.88	56.93	55.12	57.76	10,083,381	56.838	4.43%
2023-05-25	0	62.05	62.05	62.10	60.80	62.70	6,364,540	392,542,179	61.676	54.51	54.51	54.55	53.41	55.08	7,245,000	54.181	-2.28%
2023-05-24	0	63.50	63.35	63.50	62.70	64.10	6,334,198	402,678,493	63.572	55.78	55.65	55.78	55.08	56.31	7,210,461	55.846	-1.01%
2023-05-23	0	64.15	64.10	64.15	63.35	65.50	3,012,090	193,271,283	64.165	56.35	56.31	56.35	55.65	57.54	3,428,778	56.367	-1.16%
2023-05-22	0	64.90	64.90	64.95	63.75	66.60	4,669,362	305,616,616	65.451	57.01	57.01	57.06	56.00	58.51	5,315,314	57.497	1.41%
2023-05-19	0	64.00	64.00	64.05	63.50	65.05	3,774,105	242,138,152	64.158	56.22	56.22	56.27	55.78	57.14	4,296,209	56.361	-0.85%
2023-05-18	0	64.55	64.50	64.55	63.80	65.65	4,507,965	290,672,045	64.480	56.71	56.66	56.71	56.05	57.67	5,131,590	56.644	1.73%
2023-05-17	0	63.45	63.40	63.45	63.15	66.80	4,843,186	311,576,642	64.333	55.74	55.70	55.74	55.48	58.68	5,513,185	56.515	-5.16%
2023-05-16	0	66.90	66.90	66.95	66.60	68.60	3,904,795	263,003,841	67.354	58.77	58.77	58.81	58.51	60.26	4,444,978	59.169	-1.62%
2023-05-15	0	68.00	67.95	68.00	66.85	68.75	4,946,449	335,474,482	67.821	59.74	59.69	59.74	58.73	60.40	5,630,733	59.579	0.89%
2023-05-12	0	67.40	67.35	67.40	66.00	68.50	4,780,154	322,178,476	67.399	59.21	59.17	59.21	57.98	60.18	5,441,433	59.208	-1.46%
2023-05-11	0	68.40	68.35	68.40	67.35	70.20	4,857,419	331,891,930	68.327	60.09	60.04	60.09	59.17	61.67	5,529,387	60.023	-1.37%
2023-05-10	0	69.35	69.35	69.40	68.85	72.00	7,054,681	493,671,211	69.978	60.92	60.92	60.97	60.48	63.25	8,030,614	61.474	-3.28%
2023-05-09	0	71.70	71.65	71.70	71.20	75.95	4,148,900	303,333,019	73.112	62.99	62.94	62.99	62.55	66.72	4,722,852	64.227	-6.03%
2023-05-08	0	76.30	76.30	76.35	75.35	78.05	4,968,688	382,126,306	76.907	67.03	67.03	67.07	66.19	68.56	5,656,048	67.561	1.40%
2023-05-05	0	75.25	75.20	75.25	73.90	75.90	1,811,087	135,730,751	74.944	66.11	66.06	66.11	64.92	66.68	2,061,630	65.837	0.60%
2023-05-04	0	74.80	74.80	74.85	73.00	76.00	2,560,710	191,744,069	74.879	65.71	65.71	65.75	64.13	66.76	2,914,955	65.779	1.98%
2023-05-03	0	73.35	73.35	73.40	71.90	74.10	1,915,277	140,011,078	73.102	64.44	64.44	64.48	63.16	65.09	2,180,233	64.218	-0.61%
2023-05-02	0	73.80	73.80	73.85	72.30	76.80	3,352,464	248,005,084	73.977	64.83	64.83	64.88	63.51	67.47	3,816,239	64.987	-1.40%
2023-04-28	0	74.85	74.85	74.90	74.15	75.70	3,485,796	261,141,653	74.916	65.75	65.75	65.80	65.14	66.50	3,968,015	65.812	0.47%
2023-04-27	0	74.50	74.45	74.50	73.95	74.85	3,104,674	231,301,272	74.501	65.45	65.40	65.45	64.96	65.75	3,534,170	65.447	-1.39%
2023-04-26	0	75.55	75.55	75.60	74.00	76.90	2,865,858	217,134,673	75.766	66.37	66.37	66.41	65.01	67.55	3,262,316	66.558	2.03%
2023-04-25	0	74.05	74.05	74.10	73.55	75.85	2,832,491	210,566,612	74.340	65.05	65.05	65.09	64.61	66.63	3,224,333	65.305	-2.37%
2023-04-24	0	75.85	75.80	75.85	75.00	77.40	3,833,345	290,251,874	75.718	66.63	66.59	66.63	65.89	67.99	4,363,644	66.516	-1.69%
2023-04-21	0	77.15	77.15	77.20	76.80	79.10	2,075,250	161,639,108	77.889	67.77	67.77	67.82	67.47	69.49	2,362,337	68.423	-1.03%
2023-04-20	0	77.95	77.85	77.95	76.60	78.95	3,476,219	268,930,503	77.363	68.48	68.39	68.48	67.29	69.36	3,957,114	67.961	-0.89%
2023-04-19	0	78.65	78.60	78.65	78.05	81.15	3,330,016	262,705,979	78.890	69.09	69.05	69.09	68.56	71.29	3,790,685	69.303	-2.36%
2023-04-18	0	80.55	80.55	80.60	80.10	81.90	2,950,734	238,542,140	80.842	70.76	70.76	70.80	70.37	71.95	3,358,934	71.017	-1.95%
2023-04-17	0	82.15	82.15	82.20	81.55	84.60	3,509,777	290,758,522	82.842	72.17	72.17	72.21	71.64	74.32	3,995,314	72.775	-2.90%
2023-04-14	0	84.60	84.60	84.65	82.50	85.20	4,522,691	380,228,030	84.071	74.32	74.32	74.36	72.47	74.85	5,148,353	73.854	2.55%
2023-04-13	0	82.50	82.50	82.55	78.40	83.05	4,864,662	396,068,407	81.417	72.47	72.47	72.52	68.87	72.96	5,537,632	71.523	2.93%
2023-04-12	0	80.15	80.15	80.20	80.05	81.45	2,207,286	177,810,074	80.556	70.41	70.41	70.45	70.32	71.55	2,512,638	70.766	-0.19%
2023-04-11	0	80.30	80.30	80.35	78.90	81.55	4,602,803	369,251,959	80.223	70.54	70.54	70.59	69.31	71.64	5,239,547	70.474	1.77%
2023-04-06	0	78.90	78.80	78.95	76.75	79.00	3,423,428	267,510,891	78.141	69.31	69.22	69.36	67.42	69.40	3,897,020	68.645	0.13%
2023-04-04	0	78.80	78.75	78.80	77.00	80.35	3,371,493	264,650,526	78.497	69.22	69.18	69.22	67.64	70.59	3,837,900	68.957	-0.94%
2023-04-03	0	79.55	79.55	79.60	79.20	83.15	4,309,377	346,864,818	80.491	69.88	69.88	69.93	69.58	73.05	4,905,529	70.709	-3.46%
2023-03-31	0	82.40	82.40	82.50	78.90	82.95	7,410,463	604,730,127	81.605	72.39	72.39	72.47	69.31	72.87	8,435,615	71.688	6.60%
2023-03-30	0	77.30	77.30	77.35	76.50	78.90	9,969,705	769,300,192	77.164	67.91	67.91	67.95	67.20	69.31	11,348,898	67.786	-0.96%
2023-03-29	0	78.05	78.05	78.10	76.45	79.90	13,272,129	1,034,959,433	77.980	68.56	68.56	68.61	67.16	70.19	15,108,174	68.503	-1.70%
2023-03-28	0	79.40	79.35	79.40	76.75	82.10	7,721,610	614,651,920	79.602	69.75	69.71	69.75	67.42	72.12	8,789,805	69.928	-2.22%
2023-03-27	0	81.20	81.20	81.25	80.45	85.45	7,473,400	614,897,023	82.278	71.33	71.33	71.38	70.67	75.07	8,507,258	72.279	-4.97%
2023-03-24	0	85.45	85.40	85.45	84.65	88.50	5,709,991	492,251,820	86.209	75.07	75.02	75.07	74.36	77.74	6,499,902	75.732	-0.06%
2023-03-23	0	85.50	85.30	85.50	82.75	85.70	3,861,537	326,494,311	84.550	75.11	74.93	75.11	72.69	75.29	4,395,736	74.275	3.51%
2023-03-22	0	82.60	82.55	82.60	81.85	85.15	5,581,887	462,981,122	82.943	72.56	72.52	72.56	71.90	74.80	6,354,076	72.864	1.04%
2023-03-21	0	81.75	81.75	81.80	77.30	81.95	4,554,528	365,851,383	80.327	71.82	71.82	71.86	67.91	71.99	5,184,594	70.565	5.14%
2023-03-20	0	77.75	77.75	77.95	77.35	80.15	4,079,271	318,625,390	78.108	68.30	68.30	68.48	67.95	70.41	4,643,591	68.616	-3.83%
2023-03-17	0	80.85	80.80	80.85	79.20	82.10	5,677,767	457,559,100	80.588	71.02	70.98	71.02	69.58	72.12	6,463,220	70.794	2.93%
2023-03-16	0	78.55	78.50	78.55	77.95	80.10	1,556,110	122,503,794	78.724	69.00	68.96	69.00	68.48	70.37	1,771,380	69.157	-1.94%
2023-03-15	0	80.10	80.10	80.25	79.45	82.40	3,758,622	302,564,218	80.499	70.37	70.37	70.50	69.79	72.39	4,278,584	70.716	0.50%
2023-03-14	0	79.70	79.65	79.70	77.20	80.15	5,384,084	424,267,977	78.800	70.01	69.97	70.01	67.82	70.41	6,128,910	69.224	0.95%
2023-03-13	0	78.95	78.90	78.95	78.10	81.80	8,850,871	703,509,847	79.485	69.36	69.31	69.36	68.61	71.86	10,075,286	69.825	-2.65%
2023-03-10	0	81.10	81.05	81.10	80.15	82.05	3,939,484	319,820,124	81.183	71.24	71.20	71.24	70.41	72.08	4,484,466	71.317	-1.46%
2023-03-09	0	82.30	82.30	82.35	81.60	85.15	4,835,966	400,577,734	82.833	72.30	72.30	72.34	71.68	74.80	5,504,966	72.767	-3.40%
2023-03-08	0	85.20	85.15	85.20	84.60	89.00	4,422,775	380,329,743	85.993	74.85	74.80	74.85	74.32	78.18	5,034,615	75.543	-4.43%
2023-03-07	0	89.15	88.90	89.15	88.10	92.10	2,965,194	265,486,359	89.534	78.32	78.10	78.32	77.39	80.91	3,375,394	78.653	1.02%
2023-03-06	0	88.25	88.20	88.25	86.80	89.95	2,915,177	256,959,833	88.146	77.53	77.48	77.53	76.25	79.02	3,318,458	77.434	-1.34%
2023-03-03	0	89.45	89.35	89.45	88.85	90.00	1,430,607	128,146,722	89.575	78.58	78.49	78.58	78.05	79.06	1,628,515	78.689	0.62%
2023-03-02	0	88.90	88.90	88.95	88.15	90.65	3,936,559	350,512,682	89.040	78.10	78.10	78.14	77.44	79.63	4,481,136	78.220	-1.88%
2023-03-01	0	90.60	90.55	90.60	85.65	91.00	3,255,082	290,404,191	89.216	79.59	79.55	79.59	75.24	79.94	3,705,385	78.374	5.72%
2023-02-28	0	85.70	85.65	85.70	85.05	89.95	2,876,809	248,056,853	86.226	75.29	75.24	75.29	74.71	79.02	3,274,782	75.748	0.23%
2023-02-27	0	85.50	85.50	85.55	84.05	86.85	2,264,978	193,914,112	85.614	75.11	75.11	75.15	73.84	76.30	2,578,311	75.210	-0.87%
2023-02-24	0	86.25	86.15	86.25	84.85	87.65	3,561,594	307,408,923	86.312	75.77	75.68	75.77	74.54	77.00	4,054,299	75.823	-0.52%
2023-02-23	0	86.70	86.70	86.75	85.85	88.60	2,460,123	214,037,189	87.003	76.16	76.16	76.21	75.42	77.83	2,800,452	76.430	-0.52%
2023-02-22	0	87.15	87.05	87.15	86.55	89.65	3,136,194	274,262,809	87.451	76.56	76.47	76.56	76.03	78.76	3,570,050	76.823	-2.79%
2023-02-21	0	89.65	89.65	89.85	89.45	92.50	1,616,242	146,029,179	90.351	78.76	78.76	78.93	78.58	81.26	1,839,830	79.371	-2.87%
2023-02-20	0	92.30	92.00	92.30	87.50	92.50	4,443,796	402,303,605	90.532	81.08	80.82	81.08	76.87	81.26	5,058,544	79.530	2.61%
2023-02-17	0	89.95	89.90	89.95	89.00	92.25	3,463,659	311,340,565	89.888	79.02	78.97	79.02	78.18	81.04	3,942,816	78.964	-1.96%
2023-02-16	0	91.75	91.70	91.75	90.90	94.15	4,389,422	405,768,259	92.442	80.60	80.56	80.60	79.85	82.71	4,996,648	81.208	0.60%
2023-02-15	0	91.20	91.15	91.20	89.90	93.00	3,758,154	341,664,690	90.913	80.12	80.07	80.12	78.97	81.70	4,278,051	79.865	-1.88%
2023-02-14	0	92.95	92.85	92.95	91.70	94.50	4,253,824	394,069,045	92.639	81.65	81.57	81.65	80.56	83.02	4,842,291	81.381	-1.17%
2023-02-13	0	94.05	94.05	94.10	91.65	94.60	4,425,684	413,011,863	93.322	82.62	82.62	82.66	80.51	83.10	5,037,926	81.981	0.43%
2023-02-10	0	93.65	93.60	93.65	92.45	98.70	7,112,101	671,432,360	94.407	82.27	82.23	82.27	81.21	86.71	8,095,978	82.934	-5.59%
2023-02-09	0	99.20	99.15	99.20	97.35	99.40	2,167,611	213,445,394	98.470	87.14	87.10	87.14	85.52	87.32	2,467,475	86.504	0.51%
2023-02-08	0	98.70	98.55	98.70	95.90	99.60	2,509,243	247,360,714	98.580	86.71	86.57	86.71	84.25	87.50	2,856,368	86.600	2.76%
2023-02-07	0	96.05	96.05	96.20	95.75	99.05	3,143,894	305,272,156	97.100	84.38	84.38	84.51	84.11	87.01	3,578,815	85.300	0.00%
2023-02-06	0	96.05	96.00	96.05	95.00	98.45	4,443,897	425,751,587	95.806	84.38	84.33	84.38	83.45	86.49	5,058,659	84.163	-3.81%
2023-02-03	0	99.85	99.55	99.85	97.05	101.0	2,950,309	291,538,358	98.816	87.72	87.45	87.72	85.26	88.73	3,358,450	86.807	-0.15%
2023-02-02	0	100.0	100.0	100.1	99.50	101.8	2,312,757	232,799,838	100.66	87.85	87.85	87.94	87.41	89.43	2,632,700	88.426	-0.10%
2023-02-01	0	100.1	99.90	100.1	97.60	101.2	3,902,179	386,417,568	99.026	87.94	87.76	87.94	85.74	88.90	4,442,000	86.992	1.88%
2023-01-31	0	98.25	98.25	98.30	97.20	103.4	7,144,991	707,931,502	99.081	86.31	86.31	86.35	85.39	90.83	8,133,418	87.040	-3.39%
2023-01-30	0	101.7	101.6	101.7	100.4	108.5	6,793,340	699,801,853	103.01	89.34	89.25	89.34	88.20	95.31	7,733,120	90.494	-5.04%
2023-01-27	0	107.1	107.0	107.1	105.3	109.7	3,402,751	365,094,429	107.29	94.08	94.00	94.08	92.50	96.37	3,873,482	94.255	-0.37%
2023-01-26	0	107.5	107.2	107.5	102.4	107.6	3,807,336	403,955,581	106.10	94.44	94.17	94.44	89.96	94.52	4,334,037	93.205	5.60%
2023-01-20	0	101.8	101.7	101.8	100.3	104.5	2,805,982	286,823,513	102.22	89.43	89.34	89.43	88.11	91.80	3,194,157	89.796	0.20%
2023-01-19	0	101.6	101.6	101.7	98.60	102.3	3,460,082	349,363,356	100.97	89.25	89.25	89.34	86.62	89.87	3,938,744	88.699	2.37%
2023-01-18	0	99.25	99.25	99.30	97.95	101.4	3,430,511	341,316,456	99.494	87.19	87.19	87.23	86.05	89.08	3,905,082	87.403	0.00%
2023-01-17	0	99.25	99.25	99.30	98.35	102.9	5,943,312	590,567,578	99.367	87.19	87.19	87.23	86.40	90.39	6,765,500	87.291	-3.64%
2023-01-16	0	103.0	102.7	103.0	100.2	105.3	4,094,324	423,753,922	103.50	90.48	90.22	90.48	88.02	92.50	4,660,726	90.920	1.78%
2023-01-13	0	101.2	101.2	101.3	99.90	103.5	4,569,184	463,816,357	101.51	88.90	88.90	88.99	87.76	90.92	5,201,278	89.174	1.76%
2023-01-12	0	99.45	99.40	99.45	98.60	106.0	6,735,551	674,305,172	100.11	87.36	87.32	87.36	86.62	93.12	7,667,336	87.945	-0.05%
2023-01-11	0	99.50	99.50	99.65	97.05	101.3	7,692,016	764,968,590	99.450	87.41	87.41	87.54	85.26	88.99	8,756,117	87.364	2.37%
2023-01-10	0	97.20	97.20	97.25	95.70	97.75	4,598,062	446,352,586	97.074	85.39	85.39	85.43	84.07	85.87	5,234,151	85.277	0.88%
2023-01-09	0	96.35	96.30	96.35	93.10	97.20	6,771,103	647,889,182	95.684	84.64	84.60	84.64	81.79	85.39	7,707,807	84.056	5.30%
2023-01-06	0	91.50	91.50	91.55	89.75	94.80	6,676,339	618,269,583	92.606	80.38	80.38	80.42	78.84	83.28	7,599,933	81.352	-1.03%
2023-01-05	0	92.45	92.45	92.50	88.55	93.00	6,804,543	624,027,218	91.707	81.21	81.21	81.26	77.79	81.70	7,745,873	80.563	4.76%
2023-01-04	0	88.25	88.20	88.25	86.90	89.90	4,584,700	403,523,215	88.015	77.53	77.48	77.53	76.34	78.97	5,218,940	77.319	-0.45%
2023-01-03	0	88.65	88.65	88.75	84.10	89.75	3,496,534	307,617,744	87.978	77.88	77.88	77.96	73.88	78.84	3,980,239	77.286	0.97%
2022-12-30	0	87.80	87.50	87.80	87.20	89.50	2,718,240	239,984,853	88.287	77.13	76.87	77.13	76.60	78.62	3,094,277	77.558	1.50%
2022-12-29	0	86.50	86.45	86.50	85.65	87.60	2,804,223	242,085,862	86.329	75.99	75.94	75.99	75.24	76.95	3,192,155	75.838	-2.37%
2022-12-28	0	88.60	88.55	88.60	87.05	89.90	5,963,589	529,044,226	88.712	77.83	77.79	77.83	76.47	78.97	6,788,582	77.931	2.67%
2022-12-23	0	86.30	86.30	86.35	84.15	88.65	6,463,831	563,820,075	87.227	75.81	75.81	75.86	73.92	77.88	7,358,027	76.627	-0.46%
2022-12-22	0	86.70	86.65	86.70	82.00	88.00	10,808,783	930,046,422	86.045	76.16	76.12	76.16	72.03	77.31	12,304,053	75.589	6.77%
2022-12-21	0	81.20	81.20	81.30	78.30	81.85	10,022,480	804,916,755	80.311	71.33	71.33	71.42	68.78	71.90	11,408,974	70.551	6.70%
2022-12-20	0	76.10	76.10	76.15	75.00	77.75	3,645,056	277,257,701	76.064	66.85	66.85	66.90	65.89	68.30	4,149,307	66.820	-1.36%
2022-12-19	0	77.15	77.15	77.20	76.45	79.45	4,113,271	318,606,919	77.458	67.77	67.77	67.82	67.16	69.79	4,682,294	68.045	-1.91%
2022-12-16	0	78.65	78.65	78.70	77.60	80.60	5,397,619	425,589,857	78.848	69.09	69.09	69.14	68.17	70.80	6,144,317	69.266	-1.07%
2022-12-15	0	79.50	79.50	79.55	78.75	83.45	5,797,894	464,834,280	80.173	69.84	69.84	69.88	69.18	73.31	6,599,965	70.430	-4.68%
2022-12-14	0	83.40	83.40	83.45	83.05	87.85	5,153,233	433,932,208	84.206	73.26	73.26	73.31	72.96	77.17	5,866,123	73.973	-2.63%
2022-12-13	0	85.65	85.60	85.65	80.40	87.00	7,209,703	614,560,031	85.241	75.24	75.20	75.24	70.63	76.43	8,207,082	74.882	3.82%
2022-12-12	0	82.50	82.50	82.55	82.40	85.95	6,081,568	506,679,048	83.314	72.47	72.47	72.52	72.39	75.50	6,922,882	73.189	-4.79%
2022-12-09	0	86.65	86.20	86.65	81.25	87.40	14,910,067	1,268,924,173	85.105	76.12	75.72	76.12	71.38	76.78	16,972,702	74.763	9.06%
2022-12-08	0	79.45	79.45	79.50	75.30	80.40	5,981,904	466,706,181	78.020	69.79	69.79	69.84	66.15	70.63	6,809,431	68.538	2.78%
2022-12-07	0	77.30	77.30	77.35	76.60	82.00	11,006,899	871,143,665	79.145	67.91	67.91	67.95	67.29	72.03	12,529,576	69.527	0.00%
2022-12-06	0	77.30	77.25	77.30	76.00	79.45	7,865,142	608,865,023	77.413	67.91	67.86	67.91	66.76	69.79	8,953,193	68.005	-0.06%
2022-12-05	0	77.35	77.35	77.40	73.40	77.85	8,894,612	675,277,494	75.920	67.95	67.95	67.99	64.48	68.39	10,125,078	66.694	6.18%
2022-12-02	0	72.85	72.85	72.90	71.10	76.10	6,957,144	507,486,654	72.945	64.00	64.00	64.04	62.46	66.85	7,919,584	64.080	-2.28%
2022-12-01	0	74.55	74.50	74.55	71.70	76.70	11,799,264	881,545,336	74.712	65.49	65.45	65.49	62.99	67.38	13,431,555	65.632	7.04%
2022-11-30	0	69.65	69.60	69.65	65.00	70.15	14,018,389	957,741,453	68.320	61.19	61.14	61.19	57.10	61.62	15,957,671	60.018	4.11%
2022-11-29	0	66.90	66.85	66.90	62.60	66.95	6,192,533	403,476,388	65.155	58.77	58.73	58.77	54.99	58.81	7,049,198	57.237	6.36%
2022-11-28	0	62.90	62.90	62.95	59.60	63.60	3,939,900	245,221,158	62.240	55.26	55.26	55.30	52.36	55.87	4,484,939	54.677	-1.18%
2022-11-25	0	63.65	63.65	63.70	63.25	65.20	2,075,556	132,455,796	63.817	55.91	55.91	55.96	55.56	57.28	2,362,685	56.062	-1.01%
2022-11-24	0	64.30	64.30	64.40	63.40	65.00	2,302,032	147,560,794	64.100	56.49	56.49	56.57	55.70	57.10	2,620,491	56.310	0.63%
2022-11-23	0	63.90	63.90	63.95	62.25	64.75	4,619,444	294,150,833	63.677	56.13	56.13	56.18	54.68	56.88	5,258,491	55.938	1.35%
2022-11-22	0	63.05	63.05	63.10	62.05	66.10	3,441,397	218,557,424	63.508	55.39	55.39	55.43	54.51	58.07	3,917,474	55.790	-3.89%
2022-11-21	0	65.60	65.55	65.60	63.25	65.80	4,123,753	267,142,828	64.781	57.63	57.58	57.63	55.56	57.80	4,694,226	56.909	-2.53%
2022-11-18	0	67.30	67.25	67.30	66.70	70.05	5,815,450	395,090,374	67.938	59.12	59.08	59.12	58.59	61.54	6,619,950	59.682	-2.68%
2022-11-17	0	69.15	69.10	69.15	67.00	72.50	7,933,755	545,954,409	68.814	60.75	60.70	60.75	58.86	63.69	9,031,298	60.451	-4.95%
2022-11-16	0	72.75	72.75	72.85	71.55	74.50	7,070,304	515,981,914	72.979	63.91	63.91	64.00	62.85	65.45	8,048,399	64.110	-0.27%
2022-11-15	0	72.95	72.75	72.95	68.95	73.10	8,804,251	631,506,531	71.727	64.08	63.91	64.08	60.57	64.22	10,022,217	63.011	4.51%
2022-11-14	0	69.80	69.80	69.85	69.05	73.80	17,782,752	1,254,614,019	70.552	61.32	61.32	61.36	60.66	64.83	20,242,790	61.978	4.73%
2022-11-11	0	66.65	66.65	66.70	61.20	67.15	13,335,752	863,761,882	64.770	58.55	58.55	58.59	53.76	58.99	15,180,599	56.899	17.03%
2022-11-10	0	56.95	56.95	57.00	55.95	59.45	4,696,273	267,930,683	57.052	50.03	50.03	50.07	49.15	52.23	5,345,948	50.118	-4.53%
2022-11-09	0	59.65	59.60	59.65	58.95	61.95	5,278,222	316,914,250	60.042	52.40	52.36	52.40	51.79	54.42	6,008,403	52.745	-2.21%
2022-11-08	0	61.00	61.00	61.05	60.75	62.80	5,495,398	336,455,986	61.225	53.59	53.59	53.63	53.37	55.17	6,255,623	53.785	-2.56%
2022-11-07	0	62.60	62.60	62.65	58.20	63.00	8,575,132	530,675,579	61.885	54.99	54.99	55.04	51.13	55.34	9,761,402	54.365	6.10%
2022-11-04	0	59.00	58.95	59.00	56.25	60.30	13,194,598	786,805,497	59.631	51.83	51.79	51.83	49.41	52.97	15,019,918	52.384	4.33%
2022-11-03	0	56.55	56.50	56.55	56.30	59.40	5,882,051	337,759,297	57.422	49.68	49.63	49.68	49.46	52.18	6,695,765	50.444	-3.91%
2022-11-02	0	58.85	58.70	58.85	55.90	60.60	12,052,963	704,566,409	58.456	51.70	51.57	51.70	49.11	53.24	13,720,351	51.352	0.68%
2022-11-01	0	58.45	58.45	58.50	53.10	59.70	5,159,273	295,040,093	57.186	51.35	51.35	51.39	46.65	52.44	5,872,999	50.237	7.44%
2022-10-31	0	54.40	54.35	54.40	54.30	56.80	2,793,517	154,404,070	55.272	47.79	47.75	47.79	47.70	49.90	3,179,968	48.555	-2.86%
2022-10-28	0	56.00	55.95	56.00	54.95	58.80	5,204,404	293,572,496	56.408	49.19	49.15	49.19	48.27	51.65	5,924,373	49.553	-4.27%
2022-10-27	0	58.50	58.50	58.55	58.10	60.40	3,836,969	226,172,851	58.946	51.39	51.39	51.43	51.04	53.06	4,367,769	51.782	-0.17%
2022-10-26	0	58.60	58.55	58.60	56.35	60.25	6,068,167	355,064,432	58.513	51.48	51.43	51.48	49.50	52.93	6,907,628	51.402	1.56%
2022-10-25	0	57.70	57.65	57.70	54.55	58.50	4,818,732	274,676,920	57.002	50.69	50.64	50.69	47.92	51.39	5,485,348	50.075	0.79%
2022-10-24	0	57.25	57.20	57.25	53.75	58.60	5,982,758	339,972,148	56.825	50.29	50.25	50.29	47.22	51.48	6,810,403	49.920	1.15%
2022-10-21	0	56.60	56.60	56.65	56.30	62.45	4,611,933	269,366,164	58.406	49.72	49.72	49.77	49.46	54.86	5,249,940	51.308	-9.51%
2022-10-20	0	62.55	62.55	62.60	60.55	63.60	3,018,477	187,545,313	62.132	54.95	54.95	54.99	53.19	55.87	3,436,048	54.582	0.89%
2022-10-19	0	62.00	62.00	62.05	61.35	63.05	3,272,494	203,620,698	62.222	54.47	54.47	54.51	53.89	55.39	3,725,206	54.660	-1.12%
2022-10-18	0	62.70	62.65	62.70	58.20	62.85	3,289,894	200,969,609	61.087	55.08	55.04	55.08	51.13	55.21	3,745,013	53.663	2.20%
2022-10-17	0	61.35	61.35	61.40	60.00	62.10	2,560,719	156,682,556	61.187	53.89	53.89	53.94	52.71	54.55	2,914,965	53.751	0.25%
2022-10-14	0	61.20	61.20	61.30	59.50	63.60	3,065,480	190,173,166	62.037	53.76	53.76	53.85	52.27	55.87	3,489,554	54.498	2.43%
2022-10-13	0	59.75	59.75	59.80	59.75	61.80	2,026,611	122,608,870	60.499	52.49	52.49	52.53	52.49	54.29	2,306,969	53.147	-2.45%
2022-10-12	0	61.25	61.25	61.30	58.85	62.10	4,108,644	248,213,010	60.412	53.81	53.81	53.85	51.70	54.55	4,677,027	53.071	-0.49%
2022-10-11	0	61.55	61.55	61.60	60.25	63.00	2,409,981	149,565,178	62.061	54.07	54.07	54.11	52.93	55.34	2,743,374	54.519	0.33%
2022-10-10	0	61.35	61.30	61.35	61.30	63.80	2,663,578	165,642,181	62.188	53.89	53.85	53.89	53.85	56.05	3,032,053	54.630	-6.19%
2022-10-07	0	65.40	65.40	65.45	65.05	67.35	1,899,906	125,060,584	65.825	57.45	57.45	57.50	57.14	59.17	2,162,736	57.825	-2.61%
2022-10-06	0	67.15	67.15	67.30	66.85	68.85	3,269,000	220,936,406	67.585	58.99	58.99	59.12	58.73	60.48	3,721,228	59.372	-0.07%
2022-10-05	0	67.20	67.20	67.25	63.05	68.05	6,455,460	427,354,583	66.200	59.03	59.03	59.08	55.39	59.78	7,348,498	58.155	13.71%
2022-10-03	0	59.10	59.05	59.10	58.50	61.25	3,456,353	206,179,834	59.652	51.92	51.87	51.92	51.39	53.81	3,934,499	52.403	-3.67%
2022-09-30	0	61.35	61.35	61.40	59.20	62.10	7,173,135	439,272,140	61.239	53.89	53.89	53.94	52.01	54.55	8,165,455	53.796	-3.08%
2022-09-29	0	63.30	63.25	63.30	62.65	65.75	6,326,346	401,107,324	63.403	55.61	55.56	55.61	55.04	57.76	7,201,523	55.698	-0.63%
2022-09-28	0	63.70	63.70	63.75	62.00	64.80	10,272,239	649,430,673	63.222	55.96	55.96	56.00	54.47	56.93	11,693,284	55.539	-2.23%
2022-09-27	0	65.15	65.15	65.20	64.80	67.65	11,815,888	773,305,191	65.446	57.23	57.23	57.28	56.93	59.43	13,450,479	57.493	-3.77%
2022-09-26	0	67.70	67.65	67.70	66.85	69.80	2,804,813	191,107,902	68.136	59.47	59.43	59.47	58.73	61.32	3,192,826	59.855	-2.52%
2022-09-23	0	69.45	69.40	69.45	69.10	70.15	2,323,983	161,657,819	69.561	61.01	60.97	61.01	60.70	61.62	2,645,479	61.107	0.65%
2022-09-22	0	69.00	68.95	69.00	68.00	69.65	3,160,993	217,806,675	68.905	60.61	60.57	60.61	59.74	61.19	3,598,280	60.531	-2.34%
2022-09-21	0	70.65	70.65	70.75	69.95	72.50	2,982,948	212,250,633	71.155	62.06	62.06	62.15	61.45	63.69	3,395,604	62.507	-2.55%
2022-09-20	0	72.50	72.45	72.50	71.60	73.60	4,159,725	301,925,883	72.583	63.69	63.65	63.69	62.90	64.66	4,735,175	63.762	-1.29%
2022-09-19	0	73.45	73.45	73.50	70.25	73.65	3,745,802	272,806,205	72.830	64.52	64.52	64.57	61.71	64.70	4,263,990	63.979	1.24%
2022-09-16	0	72.55	72.55	72.60	69.85	72.85	12,389,679	895,791,215	72.301	63.73	63.73	63.78	61.36	64.00	14,103,647	63.515	-1.02%
2022-09-15	0	73.30	73.30	73.35	73.00	74.15	2,131,304	156,632,039	73.491	64.39	64.39	64.44	64.13	65.14	2,426,145	64.560	-1.15%
2022-09-14	0	74.15	74.10	74.15	72.95	74.75	2,913,410	215,761,556	74.058	65.14	65.09	65.14	64.08	65.67	3,316,446	65.058	-2.75%
2022-09-13	0	76.25	76.25	76.30	72.35	77.45	5,393,739	409,601,716	75.940	66.98	66.98	67.03	63.56	68.04	6,139,900	66.711	2.83%
2022-09-09	0	74.15	74.10	74.15	69.85	74.85	6,351,362	464,533,171	73.139	65.14	65.09	65.14	61.36	65.75	7,229,999	64.251	6.16%
2022-09-08	0	69.85	69.70	69.85	69.15	71.75	4,835,672	337,777,469	69.851	61.36	61.23	61.36	60.75	63.03	5,504,631	61.362	-1.27%
2022-09-07	0	70.75	70.70	70.75	67.95	71.10	5,830,401	409,888,833	70.302	62.15	62.11	62.15	59.69	62.46	6,636,969	61.758	-0.76%
2022-09-06	0	72.35	72.30	72.35	71.45	74.05	3,288,810	238,633,385	72.559	62.63	62.58	62.63	61.85	64.10	3,799,444	62.807	-0.28%
2022-09-05	0	72.55	72.50	72.55	72.00	75.95	10,069,585	739,690,989	73.458	62.80	62.76	62.80	62.32	65.74	11,633,031	63.585	-4.54%
2022-09-02	0	76.00	75.95	76.00	74.65	78.75	5,145,724	391,080,201	76.001	65.79	65.74	65.79	64.62	68.17	5,944,671	65.787	-3.06%
2022-09-01	0	78.40	78.35	78.40	78.20	82.05	4,314,100	343,820,252	79.697	67.86	67.82	67.86	67.69	71.02	4,983,925	68.986	-4.80%
2022-08-31	0	82.35	82.35	82.40	79.05	84.00	4,205,382	345,801,151	82.228	71.28	71.28	71.33	68.43	72.71	4,858,327	71.177	1.10%
2022-08-30	0	81.45	81.45	81.50	79.10	81.65	2,811,157	226,666,561	80.631	70.50	70.50	70.55	68.47	70.68	3,247,629	69.794	1.81%
2022-08-29	0	80.00	80.00	80.10	79.30	82.85	6,127,969	491,764,817	80.249	69.25	69.25	69.33	68.64	71.72	7,079,423	69.464	-4.48%
2022-08-26	0	83.75	83.65	83.75	77.20	85.55	12,552,612	1,014,075,232	80.786	72.49	72.41	72.49	66.82	74.05	14,501,583	69.929	-2.67%
2022-08-25	0	86.05	85.85	86.05	82.20	86.90	3,596,843	307,011,007	85.356	74.49	74.31	74.49	71.15	75.22	4,155,304	73.884	4.68%
2022-08-24	0	82.20	82.15	82.20	80.10	82.70	2,803,516	229,425,746	81.835	71.15	71.11	71.15	69.33	71.59	3,238,802	70.837	-0.30%
2022-08-23	0	82.45	82.45	82.50	81.85	85.10	3,279,020	273,516,940	83.414	71.37	71.37	71.41	70.85	73.66	3,788,134	72.204	-3.85%
2022-08-22	0	85.75	85.70	85.75	82.50	86.70	4,439,180	380,377,223	85.686	74.23	74.18	74.23	71.41	75.05	5,128,426	74.170	1.96%
2022-08-19	0	84.10	84.10	84.15	81.50	84.55	2,492,700	208,970,132	83.833	72.80	72.80	72.84	70.55	73.19	2,879,727	72.566	1.39%
2022-08-18	0	82.95	82.90	82.95	81.70	84.00	2,955,857	245,761,229	83.144	71.80	71.76	71.80	70.72	72.71	3,414,796	71.970	-1.89%
2022-08-17	0	84.55	84.50	84.55	82.55	85.10	3,205,242	269,331,741	84.029	73.19	73.14	73.19	71.46	73.66	3,702,901	72.735	2.11%
2022-08-16	0	82.80	82.65	82.80	81.40	84.65	6,742,668	558,289,051	82.799	71.67	71.54	71.67	70.46	73.27	7,789,563	71.671	0.55%
2022-08-15	0	82.35	82.30	82.35	81.75	84.60	2,638,400	218,516,207	82.821	71.28	71.24	71.28	70.76	73.23	3,048,049	71.691	-1.61%
2022-08-12	0	83.70	83.65	83.70	83.55	85.95	3,456,708	292,188,668	84.528	72.45	72.41	72.45	72.32	74.40	3,993,411	73.168	-0.42%
2022-08-11	0	84.05	84.00	84.05	79.50	84.05	4,787,677	394,413,162	82.381	72.75	72.71	72.75	68.82	72.75	5,531,032	71.309	7.48%
2022-08-10	0	78.20	78.20	78.25	76.70	79.00	3,713,907	289,290,090	77.894	67.69	67.69	67.73	66.39	68.38	4,290,544	67.425	-1.08%
2022-08-09	0	79.05	79.00	79.05	78.55	80.35	5,806,769	460,319,353	79.273	68.43	68.38	68.43	67.99	69.55	6,708,352	68.619	0.13%
2022-08-08	0	78.95	78.85	78.95	78.70	80.80	5,564,820	440,150,554	79.095	68.34	68.25	68.34	68.12	69.94	6,428,837	68.465	-3.13%
2022-08-05	0	81.50	81.45	81.50	79.15	84.15	6,543,028	533,656,835	81.561	70.55	70.50	70.55	68.51	72.84	7,558,926	70.600	4.35%
2022-08-04	0	78.10	78.10	78.20	78.00	81.35	4,726,246	373,337,550	78.992	67.60	67.60	67.69	67.52	70.42	5,460,063	68.376	-1.08%
2022-08-03	0	78.95	78.95	79.10	78.10	80.80	3,135,147	247,910,592	79.075	68.34	68.34	68.47	67.60	69.94	3,621,923	68.447	-0.63%
2022-08-02	0	79.45	79.35	79.45	78.40	81.50	3,921,206	313,122,105	79.854	68.77	68.69	68.77	67.86	70.55	4,530,029	69.121	-3.11%
2022-08-01	0	82.00	82.00	82.10	79.70	82.55	4,685,903	380,232,466	81.144	70.98	70.98	71.07	68.99	71.46	5,413,456	70.238	-0.67%
2022-07-29	0	82.55	82.50	82.55	81.40	83.65	3,013,907	247,998,464	82.285	71.46	71.41	71.46	70.46	72.41	3,481,859	71.226	-0.12%
2022-07-28	0	82.65	82.55	82.65	81.55	83.50	2,559,850	210,863,561	82.373	71.54	71.46	71.54	70.59	72.28	2,957,303	71.303	-0.66%
2022-07-27	0	83.20	83.10	83.20	81.95	83.50	2,670,900	220,623,972	82.603	72.02	71.93	72.02	70.94	72.28	3,085,595	71.501	-2.18%
2022-07-26	0	85.05	85.00	85.05	82.70	85.75	3,319,911	280,759,631	84.568	73.62	73.58	73.62	71.59	74.23	3,835,374	73.203	1.73%
2022-07-25	0	83.60	83.55	83.60	81.75	85.40	3,163,753	262,871,617	83.089	72.36	72.32	72.36	70.76	73.92	3,654,971	71.922	-0.83%
2022-07-22	0	84.30	84.30	84.35	83.65	86.60	2,447,030	206,574,336	84.418	72.97	72.97	73.01	72.41	74.96	2,826,966	73.073	-2.15%
2022-07-21	0	86.15	86.15	86.20	85.40	87.55	2,688,474	232,148,956	86.350	74.57	74.57	74.61	73.92	75.78	3,105,898	74.745	-0.81%
2022-07-20	0	86.85	86.80	86.85	85.25	87.60	3,348,310	290,791,057	86.847	75.18	75.13	75.18	73.79	75.83	3,868,183	75.175	2.78%
2022-07-19	0	84.50	84.45	84.50	83.90	86.80	4,070,312	344,877,517	84.730	73.14	73.10	73.14	72.62	75.13	4,702,286	73.343	-2.82%
2022-07-18	0	86.95	86.95	87.00	82.00	86.95	5,772,813	494,467,377	85.654	75.26	75.26	75.31	70.98	75.26	6,669,124	74.143	5.01%
2022-07-15	0	82.80	82.80	82.85	82.50	85.20	3,360,971	280,733,341	83.527	71.67	71.67	71.72	71.41	73.75	3,882,809	72.302	-0.42%
2022-07-14	0	83.15	82.85	83.15	81.35	84.45	6,302,900	522,437,808	82.888	71.97	71.72	71.97	70.42	73.10	7,281,515	71.749	0.60%
2022-07-13	0	82.65	82.65	82.70	81.75	84.25	5,081,300	420,967,028	82.846	71.54	71.54	71.59	70.76	72.93	5,870,244	71.712	-0.42%
2022-07-12	0	83.00	82.95	83.00	82.45	85.40	6,108,551	510,214,828	83.525	71.85	71.80	71.85	71.37	73.92	7,056,990	72.299	-1.25%
2022-07-11	0	84.05	84.05	84.10	83.00	88.45	9,028,064	764,638,420	84.696	72.75	72.75	72.80	71.85	76.56	10,429,799	73.313	-3.72%
2022-07-08	0	87.30	87.25	87.30	86.50	91.20	6,728,087	589,410,071	87.604	75.57	75.52	75.57	74.87	78.94	7,772,718	75.831	-2.89%
2022-07-07	0	89.90	89.75	89.90	88.50	90.95	6,581,845	589,056,638	89.497	77.82	77.69	77.82	76.61	78.73	7,603,770	77.469	-0.77%
2022-07-06	0	90.60	90.50	90.60	87.40	92.45	8,682,636	777,856,849	89.588	78.42	78.34	78.42	75.65	80.02	10,030,738	77.547	-0.44%
2022-07-05	0	91.00	91.00	91.05	90.80	96.40	5,945,242	548,077,321	92.188	78.77	78.77	78.81	78.60	83.44	6,868,325	79.798	-0.33%
2022-07-04	0	91.30	91.25	91.30	90.90	93.15	5,412,502	494,985,722	91.452	79.03	78.99	79.03	78.68	80.63	6,252,870	79.161	-3.95%
2022-06-30	0	95.05	95.05	95.15	92.50	96.35	5,411,696	513,759,214	94.935	82.28	82.28	82.36	80.07	83.40	6,251,939	82.176	1.88%
2022-06-29	0	93.30	93.30	93.35	92.85	95.85	6,116,843	573,104,998	93.693	80.76	80.76	80.80	80.37	82.97	7,066,570	81.101	-5.52%
2022-06-28	0	98.75	98.60	98.75	92.70	100.0	8,426,861	811,506,299	96.300	85.48	85.35	85.48	80.24	86.56	9,735,251	83.358	1.18%
2022-06-27	0	97.60	97.60	97.65	94.65	99.10	5,184,541	504,181,719	97.247	84.48	84.48	84.53	81.93	85.78	5,989,515	84.177	1.14%
2022-06-24	0	96.50	96.45	96.50	91.20	98.90	6,150,106	593,603,379	96.519	83.53	83.49	83.53	78.94	85.61	7,104,997	83.547	5.81%
2022-06-23	0	91.20	91.15	91.20	88.25	92.05	7,947,008	721,080,327	90.736	78.94	78.90	78.94	76.39	79.68	9,180,894	78.541	-0.33%
2022-06-22	0	91.50	91.35	91.50	91.20	95.00	4,386,864	407,247,160	92.833	79.20	79.07	79.20	78.94	82.23	5,067,987	80.357	-3.17%
2022-06-21	0	94.50	94.50	94.60	92.10	95.25	7,684,622	724,056,872	94.222	81.80	81.80	81.89	79.72	82.45	8,877,769	81.558	2.00%
2022-06-20	0	92.65	92.55	92.65	91.00	95.45	6,504,865	606,903,925	93.300	80.20	80.11	80.20	78.77	82.62	7,514,838	80.761	2.60%
2022-06-17	0	90.30	90.30	90.45	89.90	93.60	9,456,525	861,532,868	91.105	78.16	78.16	78.29	77.82	81.02	10,924,785	78.860	-4.04%
2022-06-16	0	94.10	94.05	94.10	93.20	99.00	4,691,351	447,755,073	95.443	81.45	81.41	81.45	80.67	85.69	5,419,750	82.615	-2.39%
2022-06-15	0	96.40	96.40	96.45	95.30	99.45	4,724,274	457,039,735	96.743	83.44	83.44	83.49	82.49	86.08	5,457,785	83.741	-1.73%
2022-06-14	0	98.10	98.05	98.10	97.20	100.7	4,782,342	471,643,959	98.622	84.92	84.87	84.92	84.14	87.17	5,524,868	85.367	-1.90%
2022-06-13	0	100.0	99.95	100.0	98.90	102.2	5,225,952	528,812,518	101.19	86.56	86.52	86.56	85.61	88.46	6,037,355	87.590	-4.31%
2022-06-10	0	104.5	104.5	104.6	103.0	107.5	8,047,527	845,810,908	105.10	90.46	90.46	90.54	89.16	93.05	9,297,020	90.977	-3.06%
2022-06-09	0	107.8	107.7	107.8	107.0	112.3	6,158,964	670,343,403	108.84	93.31	93.23	93.31	92.62	97.21	7,115,231	94.212	-2.97%
2022-06-08	0	111.1	111.0	111.1	109.7	113.8	5,116,707	569,053,675	111.21	96.17	96.08	96.17	94.96	98.51	5,911,148	96.268	-0.45%
2022-06-07	0	111.6	111.5	111.6	109.6	113.2	4,974,171	555,268,710	111.63	96.60	96.51	96.60	94.87	97.99	5,746,482	96.628	-0.18%
2022-06-06	0	111.8	111.7	111.8	104.2	112.1	5,146,920	562,769,687	109.34	96.77	96.69	96.77	90.20	97.03	5,946,052	94.646	6.04%
2022-06-02	0	106.0	105.9	106.0	104.0	106.9	1,897,393	200,085,555	105.45	91.26	91.17	91.26	89.54	92.04	2,203,841	90.789	0.19%
2022-06-01	0	105.8	105.7	105.8	105.3	111.8	3,082,307	329,178,639	106.80	91.09	91.00	91.09	90.66	96.25	3,580,131	91.946	-2.49%
2022-05-31	0	108.5	108.3	108.5	105.5	108.5	13,508,414	1,458,865,243	108.00	93.41	93.24	93.41	90.83	93.41	15,690,158	92.980	3.14%
2022-05-30	0	105.2	105.1	105.2	101.2	105.9	5,254,017	549,858,468	104.65	90.57	90.49	90.57	87.13	91.17	6,102,594	90.102	4.47%
2022-05-27	0	100.7	100.4	100.7	98.70	102.5	4,444,335	445,290,952	100.19	86.70	86.44	86.70	84.98	88.25	5,162,140	86.261	5.56%
2022-05-26	0	95.40	95.40	95.45	94.25	97.65	5,006,893	477,871,845	95.443	82.13	82.13	82.18	81.14	84.07	5,815,556	82.171	-1.75%
2022-05-25	0	97.10	97.05	97.10	96.50	100.2	3,710,930	362,369,459	97.649	83.60	83.56	83.60	83.08	86.27	4,310,282	84.071	-1.12%
2022-05-24	0	98.20	98.20	98.25	97.75	101.9	4,259,955	420,590,297	98.731	84.55	84.55	84.59	84.16	87.73	4,947,981	85.002	-2.39%
2022-05-23	0	100.6	100.5	100.6	96.55	105.0	5,932,164	589,364,194	99.351	86.61	86.53	86.61	83.12	90.40	6,890,268	85.536	-4.55%
2022-05-20	0	105.4	105.3	105.4	101.1	106.8	5,121,843	535,604,607	104.57	90.74	90.66	90.74	87.04	91.95	5,949,072	90.032	0.57%
2022-05-19	0	104.8	104.6	104.8	101.8	108.9	6,277,016	655,653,339	104.45	90.23	90.06	90.23	87.64	93.76	7,290,817	89.929	-6.18%
2022-05-18	0	111.7	111.5	111.7	104.2	112.4	4,942,822	544,372,451	110.13	96.17	96.00	96.17	89.71	96.77	5,741,137	94.820	3.14%
2022-05-17	0	108.3	108.2	108.3	105.2	109.8	4,014,013	432,176,669	107.67	93.24	93.15	93.24	90.57	94.53	4,662,316	92.696	1.88%
2022-05-16	0	106.3	106.2	106.3	102.5	106.6	5,678,935	597,260,213	105.17	91.52	91.43	91.52	88.25	91.78	6,596,140	90.547	4.42%
2022-05-13	0	101.8	101.6	101.8	95.05	102.5	4,198,202	418,561,137	99.700	87.64	87.47	87.64	81.83	88.25	4,876,254	85.837	7.90%
2022-05-12	0	94.35	94.35	94.60	93.50	96.45	5,760,192	542,544,357	94.189	81.23	81.23	81.45	80.50	83.04	6,690,521	81.091	-2.78%
2022-05-11	0	97.05	97.05	97.10	92.15	98.65	5,517,768	529,721,233	96.003	83.56	83.56	83.60	79.34	84.93	6,408,943	82.653	3.13%
2022-05-10	0	94.10	94.05	94.10	90.65	95.90	7,049,143	668,846,980	94.883	81.02	80.97	81.02	78.04	82.56	8,187,650	81.690	-3.49%
2022-05-06	0	97.50	97.45	97.50	97.20	103.2	5,348,284	526,956,491	98.528	83.94	83.90	83.94	83.68	88.85	6,212,086	84.828	-7.76%
2022-05-05	0	105.7	105.7	105.8	105.4	109.0	1,806,089	193,223,830	106.98	91.00	91.00	91.09	90.74	93.84	2,097,791	92.108	0.00%
2022-05-04	0	105.7	105.3	105.7	103.9	107.9	1,422,167	150,030,964	105.49	91.00	90.66	91.00	89.45	92.90	1,651,861	90.825	-0.19%
2022-05-03	0	105.9	105.9	106.0	105.4	108.3	2,058,747	220,044,738	106.88	91.17	91.17	91.26	90.74	93.24	2,391,255	92.021	-2.75%
2022-04-29	0	108.9	108.8	108.9	103.2	109.1	3,460,748	371,501,143	107.35	93.76	93.67	93.76	88.85	93.93	4,019,694	92.420	4.21%
2022-04-28	0	104.5	104.4	104.5	100.4	106.4	4,347,568	450,784,477	103.69	89.97	89.88	89.97	86.44	91.60	5,049,744	89.269	-0.19%
2022-04-27	0	104.7	104.6	104.7	102.9	107.2	2,420,946	254,507,452	105.13	90.14	90.06	90.14	88.59	92.29	2,811,953	90.509	-2.15%
2022-04-26	0	107.0	106.9	107.0	105.0	110.1	3,207,307	345,511,090	107.73	92.12	92.04	92.12	90.40	94.79	3,725,319	92.747	1.04%
2022-04-25	0	105.9	105.9	106.1	103.1	108.4	4,713,466	501,050,962	106.30	91.17	91.17	91.35	88.76	93.33	5,474,738	91.521	-1.40%
2022-04-22	0	107.4	107.4	107.6	99.35	108.8	4,681,076	498,872,052	106.57	92.47	92.47	92.64	85.54	93.67	5,437,117	91.753	2.48%
2022-04-21	0	104.8	104.7	104.8	101.5	105.9	3,424,445	358,430,195	104.67	90.23	90.14	90.23	87.39	91.17	3,977,527	90.114	1.65%
2022-04-20	0	103.1	103.0	103.1	98.60	106.4	4,399,039	457,112,695	103.91	88.76	88.68	88.76	84.89	91.60	5,109,528	89.463	3.46%
2022-04-19	0	99.65	99.60	99.65	98.10	102.6	3,175,930	317,144,020	99.859	85.79	85.75	85.79	84.46	88.33	3,688,875	85.973	-2.69%
2022-04-14	0	102.4	102.2	102.4	99.55	103.4	2,892,123	295,515,922	102.18	88.16	87.99	88.16	85.71	89.02	3,359,230	87.971	1.99%
2022-04-13	0	100.4	100.3	100.4	96.25	102.0	3,541,647	352,925,263	99.650	86.44	86.35	86.44	82.87	87.82	4,113,659	85.794	0.75%
2022-04-12	0	99.65	99.60	99.65	96.10	101.5	2,693,467	265,409,002	98.538	85.79	85.75	85.79	82.74	87.39	3,128,489	84.836	2.47%
2022-04-11	0	97.25	97.20	97.25	95.80	101.7	5,027,286	489,838,571	97.436	83.73	83.68	83.73	82.48	87.56	5,839,243	83.887	-6.22%
2022-04-08	0	103.7	103.7	103.9	101.4	105.7	1,911,038	197,851,656	103.53	89.28	89.28	89.45	87.30	91.00	2,219,690	89.135	-0.77%
2022-04-07	0	104.5	104.5	104.7	103.2	107.9	3,283,259	344,256,301	104.85	89.97	89.97	90.14	88.85	92.90	3,813,538	90.272	-2.15%
2022-04-06	0	106.8	106.8	106.9	105.3	109.9	2,753,034	295,934,834	107.49	91.95	91.95	92.04	90.66	94.62	3,197,677	92.547	-3.09%
2022-04-04	0	110.2	110.1	110.2	109.1	112.4	3,390,725	375,152,921	110.64	94.88	94.79	94.88	93.93	96.77	3,938,361	95.256	-0.54%
2022-04-01	0	110.8	110.5	110.8	100.2	111.3	4,681,937	506,430,691	108.17	95.39	95.13	95.39	86.27	95.82	5,438,117	93.126	5.73%
2022-03-31	0	104.8	104.7	104.8	104.2	109.0	6,577,939	696,859,749	105.94	90.23	90.14	90.23	89.71	93.84	7,640,342	91.208	-7.34%
2022-03-30	0	113.1	113.0	113.1	109.0	113.5	3,667,152	411,400,916	112.19	97.37	97.29	97.37	93.84	97.72	4,259,434	96.586	5.50%
2022-03-29	0	107.2	107.2	107.3	104.2	108.4	4,255,779	453,715,462	106.61	92.29	92.29	92.38	89.71	93.33	4,943,130	91.787	1.13%
2022-03-28	0	106.0	105.9	106.0	105.2	109.9	4,572,096	487,402,271	106.60	91.26	91.17	91.26	90.57	94.62	5,310,535	91.780	-3.55%
2022-03-25	0	109.9	109.9	110.0	109.3	115.0	4,038,400	451,051,795	111.69	94.62	94.62	94.70	94.10	99.01	4,690,642	96.160	-3.85%
2022-03-24	0	114.3	114.2	114.3	109.5	115.3	5,252,095	597,259,138	113.72	98.41	98.32	98.41	94.27	99.27	6,100,361	97.906	3.53%
2022-03-23	0	110.4	110.3	110.4	109.8	115.4	7,364,366	823,980,970	111.89	95.05	94.96	95.05	94.53	99.35	8,553,785	96.329	1.01%
2022-03-22	0	109.3	109.3	109.4	100.5	110.4	7,597,420	814,326,461	107.18	94.10	94.10	94.19	86.53	95.05	8,824,480	92.280	10.02%
2022-03-21	0	99.35	99.30	99.35	98.10	102.5	4,045,738	402,830,995	99.569	85.54	85.49	85.54	84.46	88.25	4,699,165	85.724	0.05%
2022-03-18	0	99.30	99.30	99.35	98.20	103.0	7,871,458	787,928,341	100.10	85.49	85.49	85.54	84.55	88.68	9,142,778	86.180	-2.46%
2022-03-17	0	101.8	101.6	101.8	98.00	115.1	10,034,299	1,016,170,645	101.27	87.64	87.47	87.64	84.37	99.10	11,654,939	87.188	4.20%
2022-03-16	0	97.70	97.60	97.70	90.25	99.20	11,533,292	1,090,943,385	94.591	84.11	84.03	84.11	77.70	85.41	13,396,034	81.438	6.37%
2022-03-15	0	91.85	91.80	91.85	84.95	93.60	11,462,077	1,042,234,083	90.929	79.08	79.04	79.08	73.14	80.58	13,313,318	78.285	-0.97%
2022-03-14	0	92.75	92.50	92.75	88.80	96.10	10,746,559	988,142,744	91.950	79.85	79.64	79.85	76.45	82.74	12,482,236	79.164	-5.36%
2022-03-11	0	98.00	97.95	98.00	94.70	99.70	8,955,377	870,574,414	97.212	84.37	84.33	84.37	81.53	85.84	10,401,760	83.695	-3.35%
2022-03-10	0	101.4	101.3	101.4	100.5	109.4	8,024,011	826,204,603	102.97	87.30	87.21	87.30	86.53	94.19	9,319,969	88.649	-2.78%
2022-03-09	0	104.3	104.3	104.5	100.8	106.4	7,382,805	765,273,536	103.66	89.80	89.80	89.97	86.78	91.60	8,575,202	89.243	0.87%
2022-03-08	0	103.4	103.0	103.4	102.1	107.2	6,529,130	681,602,279	104.39	89.02	88.68	89.02	87.90	92.29	7,583,650	89.878	-1.80%
2022-03-07	0	105.3	105.2	105.3	102.2	109.0	7,259,809	763,235,519	105.13	90.66	90.57	90.66	87.99	93.84	8,432,341	90.513	-4.88%
2022-03-04	0	110.7	110.6	110.7	107.7	112.4	10,530,694	1,158,851,183	110.05	95.31	95.22	95.31	92.72	96.77	12,231,507	94.743	-1.60%
2022-03-03	0	112.5	112.4	112.5	97.95	114.0	19,691,169	2,151,569,491	109.27	96.86	96.77	96.86	84.33	98.15	22,871,491	94.072	-8.46%
2022-03-02	0	122.9	122.8	122.9	122.2	127.5	5,814,080	721,462,178	124.09	105.8	105.7	105.8	105.2	109.8	6,753,112	106.83	-3.53%
2022-03-01	0	127.4	127.4	127.7	126.7	133.2	8,121,146	1,045,725,798	128.77	109.7	109.7	109.9	109.1	114.7	9,432,793	110.86	-2.97%
2022-02-28	0	131.3	131.1	131.3	127.2	132.2	4,543,309	589,372,803	129.72	113.0	112.9	113.0	109.5	113.8	5,277,099	111.68	-0.61%
2022-02-25	0	132.1	132.1	132.2	130.7	134.7	5,159,963	682,586,149	132.29	113.7	113.7	113.8	112.5	116.0	5,993,349	113.89	-1.56%
2022-02-24	0	134.2	134.1	134.2	132.9	139.4	3,372,970	456,521,272	135.35	115.5	115.5	115.5	114.4	120.0	3,917,739	116.53	-3.73%
2022-02-23	0	139.4	139.3	139.4	137.6	141.9	1,987,556	277,869,964	139.80	120.0	119.9	120.0	118.5	122.2	2,308,566	120.36	-1.34%
2022-02-22	0	141.3	141.0	141.3	139.0	145.7	2,669,223	376,766,027	141.15	121.7	121.4	121.7	119.7	125.4	3,100,329	121.52	-3.94%
2022-02-21	0	147.1	146.8	147.1	143.3	147.1	1,709,497	249,052,548	145.69	126.6	126.4	126.6	123.4	126.6	1,985,598	125.43	0.75%
2022-02-18	0	146.0	146.0	146.1	144.8	148.4	1,459,433	213,844,321	146.53	125.7	125.7	125.8	124.7	127.8	1,695,146	126.15	-1.42%
2022-02-17	0	148.1	148.0	148.1	144.2	148.3	1,889,600	277,359,232	146.78	127.5	127.4	127.5	124.1	127.7	2,194,789	126.37	1.23%
2022-02-16	0	146.3	146.1	146.3	144.6	147.7	1,608,729	234,827,763	145.97	126.0	125.8	126.0	124.5	127.2	1,868,555	125.67	2.09%
2022-02-15	0	143.3	143.2	143.3	141.6	146.6	1,969,247	282,897,169	143.66	123.4	123.3	123.4	121.9	126.2	2,287,300	123.68	-1.17%
2022-02-14	0	145.0	144.7	145.0	142.4	147.4	2,232,031	323,188,174	144.80	124.8	124.6	124.8	122.6	126.9	2,592,526	124.66	-1.23%
2022-02-11	0	146.8	146.6	146.8	144.2	148.8	2,811,141	412,136,900	146.61	126.4	126.2	126.4	124.1	128.1	3,265,168	126.22	0.96%
2022-02-10	0	145.4	145.2	145.4	141.7	146.2	2,400,590	346,068,385	144.16	125.2	125.0	125.2	122.0	125.9	2,788,309	124.11	1.25%
2022-02-09	0	143.6	143.5	143.6	141.0	144.7	2,118,424	302,863,084	142.97	123.6	123.5	123.6	121.4	124.6	2,460,571	123.09	2.50%
2022-02-08	0	140.1	140.1	140.2	137.9	141.9	2,213,119	309,408,150	139.81	120.6	120.6	120.7	118.7	122.2	2,570,560	120.37	-1.20%
2022-02-07	0	141.8	141.8	142.0	139.3	146.1	3,245,670	459,707,814	141.64	122.1	122.1	122.3	119.9	125.8	3,769,878	121.94	-2.34%
2022-02-04	0	145.2	145.1	145.2	140.8	145.9	1,873,392	270,424,736	144.35	125.0	124.9	125.0	121.2	125.6	2,175,964	124.28	1.47%
2022-01-31	0	143.1	143.1	143.5	137.9	145.3	1,751,924	249,957,596	142.68	123.2	123.2	123.5	118.7	125.1	2,034,877	122.84	2.21%
2022-01-28	0	140.0	140.0	140.3	139.5	144.5	2,137,844	302,393,250	141.45	120.5	120.5	120.8	120.1	124.4	2,483,127	121.78	-0.71%
2022-01-27	0	141.0	140.8	141.0	138.8	143.9	3,269,010	459,636,295	140.60	121.4	121.2	121.4	119.5	123.9	3,796,988	121.05	-1.74%
2022-01-26	0	143.5	143.3	143.5	142.5	153.0	8,146,801	1,185,542,251	145.52	123.5	123.4	123.5	122.7	131.7	9,462,591	125.29	-7.36%
2022-01-25	0	154.9	154.5	154.9	152.4	155.4	4,093,191	630,535,414	154.04	133.4	133.0	133.4	131.2	133.8	4,754,282	132.62	-0.96%
2022-01-24	0	156.4	156.2	156.4	154.6	158.5	3,145,489	493,119,111	156.77	134.7	134.5	134.7	133.1	136.5	3,653,517	134.97	-1.14%
2022-01-21	0	158.2	157.7	158.2	151.3	158.7	4,632,312	724,737,256	156.45	136.2	135.8	136.2	130.3	136.6	5,380,477	134.70	4.28%
2022-01-20	0	151.7	151.6	151.7	149.5	153.3	3,950,371	599,487,663	151.75	130.6	130.5	130.6	128.7	132.0	4,588,396	130.65	0.66%
2022-01-19	0	150.7	150.5	150.7	148.8	158.0	3,810,390	574,736,819	150.83	129.7	129.6	129.7	128.1	136.0	4,425,806	129.86	-1.95%
2022-01-18	0	153.7	153.2	153.7	147.7	154.1	3,806,589	581,291,090	152.71	132.3	131.9	132.3	127.2	132.7	4,421,391	131.47	3.15%
2022-01-17	0	149.0	148.6	149.0	145.1	149.5	2,299,804	340,957,512	148.26	128.3	127.9	128.3	124.9	128.7	2,671,245	127.64	-0.73%
2022-01-14	0	150.1	150.1	150.2	145.0	150.4	3,603,636	534,024,713	148.19	129.2	129.2	129.3	124.8	129.5	4,185,659	127.58	1.83%
2022-01-13	0	147.4	147.3	147.4	143.0	150.6	4,826,486	715,154,909	148.17	126.9	126.8	126.9	123.1	129.7	5,606,012	127.57	2.57%
2022-01-12	0	143.7	143.6	143.7	140.0	144.0	2,800,500	398,491,864	142.29	123.7	123.6	123.7	120.5	124.0	3,252,809	122.51	2.50%
2022-01-11	0	140.2	140.1	140.2	139.7	146.7	3,066,313	435,381,616	141.99	120.7	120.6	120.7	120.3	126.3	3,561,553	122.24	-2.84%
2022-01-10	0	144.3	144.2	144.3	142.7	148.2	3,922,153	567,000,258	144.56	124.2	124.1	124.2	122.9	127.6	4,555,620	124.46	2.20%
2022-01-07	0	141.2	141.1	141.2	140.4	144.9	3,397,639	482,982,164	142.15	121.6	121.5	121.6	120.9	124.8	3,946,392	122.39	-1.33%
2022-01-06	0	143.1	143.0	143.1	141.6	148.5	5,984,135	868,145,477	145.07	123.2	123.1	123.2	121.9	127.9	6,950,633	124.90	-0.69%
2022-01-05	0	144.1	144.0	144.1	138.8	147.8	5,831,128	839,945,092	144.05	124.1	124.0	124.1	119.5	127.2	6,772,914	124.02	3.89%
2022-01-04	0	138.7	138.6	138.7	135.7	141.4	8,286,418	1,148,048,147	138.55	119.4	119.3	119.4	116.8	121.7	9,624,758	119.28	0.36%
2022-01-03	0	138.2	138.2	138.3	134.6	143.0	6,692,624	922,920,268	137.90	119.0	119.0	119.1	115.9	123.1	7,773,550	118.73	-7.81%
2021-12-31	0	149.9	149.4	149.9	148.3	151.5	1,102,258	165,186,331	149.86	129.1	128.6	129.1	127.7	130.4	1,280,284	129.02	1.35%
2021-12-30	0	147.9	147.8	147.9	146.5	150.4	1,944,889	287,237,118	147.69	127.3	127.2	127.3	126.1	129.5	2,259,008	127.15	-0.60%
2021-12-29	0	148.8	148.8	148.9	147.9	151.1	752,842	112,135,692	148.95	128.1	128.1	128.2	127.3	130.1	874,434	128.24	-0.87%
2021-12-28	0	150.1	150.1	150.3	149.3	152.6	1,022,862	153,769,289	150.33	129.2	129.2	129.4	128.5	131.4	1,188,064	129.43	-0.33%
2021-12-24	0	150.6	150.6	150.8	148.7	152.9	2,050,539	308,642,925	150.52	129.7	129.7	129.8	128.0	131.6	2,381,722	129.59	0.47%
2021-12-23	0	149.9	149.9	150.0	146.9	151.4	1,668,220	249,456,617	149.53	129.1	129.1	129.1	126.5	130.3	1,937,654	128.74	-0.20%
2021-12-22	0	150.2	149.9	150.2	147.6	152.7	1,523,308	229,258,563	150.50	129.3	129.1	129.3	127.1	131.5	1,769,338	129.57	1.42%
2021-12-21	0	148.1	148.1	148.4	145.0	151.6	2,904,546	431,992,033	148.73	127.5	127.5	127.8	124.8	130.5	3,373,659	128.05	2.14%
2021-12-20	0	145.0	144.9	145.0	144.2	149.0	3,169,934	462,496,455	145.90	124.8	124.8	124.8	124.1	128.3	3,681,910	125.61	-3.27%
2021-12-17	0	149.9	149.9	150.2	147.6	151.5	4,434,421	663,648,993	149.66	129.1	129.1	129.3	127.1	130.4	5,150,625	128.85	-0.07%
2021-12-16	0	150.0	149.9	150.0	148.3	155.5	3,493,661	527,693,804	151.04	129.1	129.1	129.1	127.7	133.9	4,057,922	130.04	-4.58%
2021-12-15	0	157.2	157.0	157.2	155.1	159.6	2,342,875	367,960,210	157.05	135.3	135.2	135.3	133.5	137.4	2,721,273	135.22	-0.76%
2021-12-14	0	158.4	158.4	158.8	152.1	159.2	2,426,972	380,385,396	156.73	136.4	136.4	136.7	131.0	137.1	2,818,952	134.94	2.33%
2021-12-13	0	154.8	154.8	154.9	154.1	161.2	2,479,059	387,663,092	156.38	133.3	133.3	133.4	132.7	138.8	2,879,452	134.63	-2.15%
2021-12-10	0	158.2	158.2	158.5	157.1	160.4	1,296,677	205,822,092	158.73	136.2	136.2	136.5	135.3	138.1	1,506,103	136.66	-1.06%
2021-12-09	0	159.9	159.8	159.9	155.1	162.3	2,280,886	364,448,866	159.78	137.7	137.6	137.7	133.5	139.7	2,649,272	137.57	0.57%
2021-12-08	0	159.0	159.0	159.1	155.5	159.7	1,458,142	230,897,555	158.35	136.9	136.9	137.0	133.9	137.5	1,693,647	136.33	1.60%
2021-12-07	0	156.5	156.4	156.5	146.4	157.6	2,761,432	429,360,004	155.48	134.7	134.7	134.7	126.0	135.7	3,207,431	133.86	3.44%
2021-12-06	0	151.3	151.3	151.5	150.2	154.6	3,320,862	508,802,308	153.21	130.3	130.3	130.4	129.3	133.1	3,857,215	131.91	-1.88%
2021-12-03	0	154.2	154.0	154.2	150.6	155.4	3,330,890	512,005,515	153.71	132.8	132.6	132.8	129.7	133.8	3,868,862	132.34	0.39%
2021-12-02	0	153.6	153.5	153.6	149.7	154.9	3,149,221	481,042,495	152.75	132.2	132.2	132.2	128.9	133.4	3,657,852	131.51	2.95%
2021-12-01	0	149.2	149.2	149.3	147.4	151.1	3,217,928	480,847,084	149.43	128.5	128.5	128.5	126.9	130.1	3,737,656	128.65	1.50%
2021-11-30	0	147.0	147.0	147.2	146.1	151.9	5,728,759	845,776,004	147.64	126.6	126.6	126.7	125.8	130.8	6,654,011	127.11	-3.29%
2021-11-29	0	152.0	152.0	152.4	151.0	157.6	3,462,769	530,215,492	153.12	130.9	130.9	131.2	130.0	135.7	4,022,041	131.83	-2.00%
2021-11-26	0	155.1	155.0	155.1	154.0	157.6	2,122,210	329,900,274	155.45	133.5	133.4	133.5	132.6	135.7	2,464,968	133.84	-2.21%
2021-11-25	0	158.6	158.5	158.6	155.7	159.5	1,756,388	277,525,694	158.01	136.5	136.5	136.5	134.0	137.3	2,040,062	136.04	-0.87%
2021-11-24	0	160.0	159.9	160.0	158.5	164.3	2,590,050	415,749,924	160.52	137.8	137.7	137.8	136.5	141.5	3,008,369	138.20	-1.96%
2021-11-23	0	163.2	163.2	163.4	158.0	164.2	2,168,273	352,588,467	162.61	140.5	140.5	140.7	136.0	141.4	2,518,471	140.00	-0.43%
2021-11-22	0	163.9	163.8	163.9	162.1	167.7	1,937,429	318,846,173	164.57	141.1	141.0	141.1	139.6	144.4	2,250,343	141.69	-0.67%
2021-11-19	0	165.0	165.0	165.1	163.1	165.8	2,145,030	352,716,962	164.43	142.1	142.1	142.1	140.4	142.7	2,491,474	141.57	-1.37%
2021-11-18	0	167.3	167.3	167.4	162.6	168.5	2,098,599	348,781,485	166.20	144.0	144.0	144.1	140.0	145.1	2,437,544	143.09	0.97%
2021-11-17	0	165.7	165.4	165.7	162.8	168.0	1,919,693	317,956,771	165.63	142.7	142.4	142.7	140.2	144.6	2,229,743	142.60	-1.54%
2021-11-16	0	168.3	168.3	168.4	166.4	172.9	2,500,161	421,011,489	168.39	144.9	144.9	145.0	143.3	148.9	2,903,962	144.98	-1.64%
2021-11-15	0	171.1	171.0	171.1	167.8	172.9	2,241,290	381,707,779	170.31	147.3	147.2	147.3	144.5	148.9	2,603,281	146.63	0.06%
2021-11-12	0	171.0	171.0	171.1	165.3	172.0	1,754,590	298,363,903	170.05	147.2	147.2	147.3	142.3	148.1	2,037,974	146.40	3.45%
2021-11-11	0	165.3	165.3	165.4	160.0	165.9	1,195,673	196,048,508	163.96	142.3	142.3	142.4	137.8	142.8	1,388,786	141.17	0.98%
2021-11-10	0	163.7	163.6	163.7	160.3	164.5	1,567,017	254,602,501	162.48	140.9	140.9	140.9	138.0	141.6	1,820,106	139.88	0.80%
2021-11-09	0	162.4	162.3	162.4	159.9	163.0	1,088,756	176,036,477	161.69	139.8	139.7	139.8	137.7	140.3	1,264,601	139.20	1.50%
2021-11-08	0	160.0	159.8	160.0	156.8	160.6	2,935,940	466,897,643	159.03	137.8	137.6	137.8	135.0	138.3	3,410,124	136.92	0.19%
2021-11-05	0	159.7	159.6	159.7	155.1	160.8	3,135,457	496,642,714	158.40	137.5	137.4	137.5	133.5	138.4	3,641,865	136.37	0.19%
2021-11-04	0	159.4	159.4	159.5	154.5	160.0	5,779,168	907,615,332	157.05	137.2	137.2	137.3	133.0	137.8	6,712,562	135.21	-0.44%
2021-11-03	0	160.1	160.1	160.2	156.4	165.2	4,453,497	709,903,503	159.40	137.8	137.8	137.9	134.7	142.2	5,172,781	137.24	-3.20%
2021-11-02	0	165.4	165.3	165.4	164.8	170.9	1,653,042	275,757,472	166.82	142.4	142.3	142.4	141.9	147.1	1,920,025	143.62	-0.90%
2021-11-01	0	166.9	166.5	166.9	162.7	168.5	2,368,642	394,129,294	166.39	143.7	143.3	143.7	140.1	145.1	2,751,201	143.26	-0.54%
2021-10-29	0	167.8	167.8	167.9	167.8	173.7	2,586,564	439,447,578	169.90	144.5	144.5	144.6	144.5	149.5	3,004,320	146.27	-3.56%
2021-10-28	0	174.0	173.5	174.0	168.4	175.5	2,715,592	472,720,038	174.08	149.8	149.4	149.8	145.0	151.1	3,154,187	149.87	2.29%
2021-10-27	0	170.1	170.0	170.1	166.6	171.0	2,106,501	356,597,195	169.28	146.4	146.4	146.4	143.4	147.2	2,446,722	145.74	-0.58%
2021-10-26	0	171.1	171.1	171.3	169.3	174.8	1,584,418	271,643,900	171.45	147.3	147.3	147.5	145.8	150.5	1,840,317	147.61	-0.81%
2021-10-25	0	172.5	172.4	172.5	169.6	173.5	1,436,724	247,428,083	172.22	148.5	148.4	148.5	146.0	149.4	1,668,769	148.27	0.00%
2021-10-22	0	172.5	172.5	172.6	170.6	174.8	1,495,343	258,476,182	172.85	148.5	148.5	148.6	146.9	150.5	1,736,856	148.82	0.64%
2021-10-21	0	171.4	171.3	171.4	169.1	172.8	1,852,874	316,591,766	170.87	147.6	147.5	147.6	145.6	148.8	2,152,132	147.11	0.06%
2021-10-20	0	171.3	170.9	171.3	168.5	172.1	1,950,495	332,303,045	170.37	147.5	147.1	147.5	145.1	148.2	2,265,520	146.68	-0.35%
2021-10-19	0	171.9	171.8	171.9	167.4	174.0	3,348,481	574,188,449	171.48	148.0	147.9	148.0	144.1	149.8	3,889,294	147.63	5.52%
2021-10-18	0	162.9	162.9	163.0	159.2	164.0	2,447,702	396,036,663	161.80	140.2	140.2	140.3	137.1	141.2	2,843,030	139.30	-0.24%
2021-10-15	0	163.3	163.2	163.3	154.0	163.4	4,560,713	729,108,564	159.87	140.6	140.5	140.6	132.6	140.7	5,297,314	137.64	2.64%
2021-10-12	0	159.1	159.1	159.2	152.5	161.3	2,805,573	446,131,305	159.02	137.0	137.0	137.1	131.3	138.9	3,258,701	136.90	2.25%
2021-10-11	0	155.6	155.2	155.6	148.7	157.0	4,967,233	768,708,173	154.76	134.0	133.6	134.0	128.0	135.2	5,769,491	133.24	1.70%
2021-10-08	0	153.0	153.0	153.1	152.1	155.2	3,983,105	612,466,445	153.77	131.7	131.7	131.8	131.0	133.6	4,626,416	132.38	-1.42%
2021-10-07	0	155.2	155.2	155.7	153.3	156.9	2,867,921	445,495,152	155.34	133.6	133.6	134.0	132.0	135.1	3,331,119	133.74	2.11%
2021-10-06	0	152.0	151.8	152.0	151.3	163.1	3,807,195	585,996,459	153.92	130.9	130.7	130.9	130.3	140.4	4,422,095	132.52	-6.92%
2021-10-05	0	163.3	163.3	163.5	156.5	164.6	2,815,062	457,656,598	162.57	140.6	140.6	140.8	134.7	141.7	3,269,723	139.97	1.30%
2021-10-04	0	161.2	161.0	161.2	158.1	166.9	2,651,257	426,403,661	160.83	138.8	138.6	138.8	136.1	143.7	3,079,462	138.47	-2.77%
2021-09-30	0	165.8	165.3	165.8	157.6	166.1	5,586,767	907,910,675	162.51	142.7	142.3	142.7	135.7	143.0	6,489,086	139.91	2.41%
2021-09-29	0	161.9	161.5	161.9	153.6	162.5	3,822,597	605,720,685	158.46	139.4	139.0	139.4	132.2	139.9	4,439,985	136.42	4.59%
2021-09-28	0	154.8	154.7	154.8	153.4	158.6	4,131,606	641,732,518	155.32	133.3	133.2	133.3	132.1	136.5	4,798,902	133.72	-0.39%
2021-09-27	0	155.4	155.1	155.4	152.2	159.3	4,810,683	745,349,350	154.94	133.8	133.5	133.8	131.0	137.1	5,587,657	133.39	-3.48%
2021-09-24	0	161.0	160.7	161.0	159.3	168.0	4,866,152	793,110,928	162.99	138.6	138.4	138.6	137.1	144.6	5,652,084	140.32	-2.60%
2021-09-23	0	165.3	165.3	165.5	163.6	169.2	3,184,498	527,448,569	165.63	142.3	142.3	142.5	140.9	145.7	3,698,826	142.60	-0.90%
2021-09-21	0	166.8	166.8	166.9	162.7	168.7	1,926,274	320,628,617	166.45	143.6	143.6	143.7	140.1	145.2	2,237,387	143.30	0.48%
2021-09-20	0	166.0	165.9	166.0	164.0	170.4	1,425,517	237,671,306	166.73	142.9	142.8	142.9	141.2	146.7	1,655,752	143.54	-2.24%
2021-09-17	0	169.8	169.8	170.0	161.5	171.0	5,410,410	913,935,213	168.92	146.2	146.2	146.4	139.0	147.2	6,284,246	145.43	0.95%
2021-09-16	0	168.2	167.8	168.2	166.1	172.9	2,342,689	392,578,401	167.58	144.8	144.5	144.8	143.0	148.9	2,721,057	144.27	-2.10%
2021-09-15	0	171.8	171.8	171.9	168.0	173.5	3,161,463	541,999,033	171.44	147.9	147.9	148.0	144.6	149.4	3,672,071	147.60	2.20%
2021-09-14	0	168.1	168.1	168.4	166.5	173.2	2,730,918	461,847,381	169.12	144.7	144.7	145.0	143.3	149.1	3,171,989	145.60	-2.27%
2021-09-13	0	172.0	172.0	172.2	169.2	176.1	2,918,806	499,345,015	171.08	148.1	148.1	148.3	145.7	151.6	3,390,222	147.29	-2.33%
2021-09-10	0	176.1	175.5	176.1	171.5	176.7	2,609,346	457,380,152	175.29	151.6	151.1	151.6	147.7	152.1	3,030,782	150.91	2.09%
2021-09-09	0	172.5	172.1	172.5	169.8	175.7	2,846,591	491,047,406	172.50	148.5	148.2	148.5	146.2	151.3	3,306,344	148.52	-0.63%
2021-09-08	0	173.6	173.5	173.6	170.7	176.2	2,919,950	506,230,202	173.37	149.5	149.4	149.5	147.0	151.7	3,391,551	149.26	-1.44%
2021-09-07	0	177.2	177.0	177.2	173.1	177.4	2,267,827	399,706,069	176.25	151.6	151.5	151.6	148.1	151.8	2,649,956	150.83	1.03%
2021-09-06	0	175.4	175.4	175.5	170.3	176.5	2,636,559	461,212,012	174.93	150.1	150.1	150.2	145.7	151.0	3,080,819	149.70	1.80%
2021-09-03	0	172.3	172.2	172.3	168.3	174.1	2,900,180	498,435,323	171.86	147.5	147.4	147.5	144.0	149.0	3,388,860	147.08	0.94%
2021-09-02	0	170.7	170.6	170.7	167.9	171.9	2,549,851	434,941,997	170.58	146.1	146.0	146.1	143.7	147.1	2,979,501	145.98	1.01%
2021-09-01	0	169.0	168.8	169.0	166.5	171.8	5,220,069	880,551,347	168.69	144.6	144.5	144.6	142.5	147.0	6,099,650	144.36	-0.35%
2021-08-31	0	169.6	169.2	169.6	163.0	169.6	5,820,716	972,813,095	167.13	145.1	144.8	145.1	139.5	145.1	6,801,506	143.03	3.60%
2021-08-30	0	163.7	163.7	163.8	159.5	164.8	4,242,679	689,742,334	162.57	140.1	140.1	140.2	136.5	141.0	4,957,570	139.13	1.93%
2021-08-27	0	160.6	160.5	160.6	153.5	162.2	9,256,531	1,475,986,604	159.45	137.4	137.4	137.4	131.4	138.8	10,816,256	136.46	-0.99%
2021-08-26	0	162.2	162.1	162.2	156.4	168.0	9,732,905	1,568,402,103	161.14	138.8	138.7	138.8	133.8	143.8	11,372,899	137.91	-5.09%
2021-08-25	0	170.9	170.9	171.0	169.0	173.1	2,948,367	503,538,413	170.79	146.3	146.3	146.3	144.6	148.1	3,445,167	146.16	0.06%
2021-08-24	0	170.8	170.5	170.8	167.6	184.2	7,750,712	1,338,135,742	172.65	146.2	145.9	146.2	143.4	157.6	9,056,706	147.75	-6.51%
2021-08-23	0	182.7	182.6	182.7	181.9	191.0	5,581,931	1,035,822,997	185.57	156.4	156.3	156.4	155.7	163.5	6,522,486	158.81	-0.76%
2021-08-20	0	184.1	184.0	184.1	181.3	189.3	9,515,845	1,751,924,904	184.11	157.6	157.5	157.6	155.2	162.0	11,119,264	157.56	-0.70%
2021-08-19	0	185.4	185.2	185.4	182.3	188.0	4,587,012	849,892,821	185.28	158.7	158.5	158.7	156.0	160.9	5,359,923	158.56	1.15%
2021-08-18	0	183.3	183.2	183.3	180.4	186.0	3,754,930	687,950,164	183.21	156.9	156.8	156.9	154.4	159.2	4,387,635	156.79	1.83%
2021-08-17	0	180.0	179.7	180.0	174.6	180.5	4,323,702	769,699,558	178.02	154.0	153.8	154.0	149.4	154.5	5,052,246	152.35	2.33%
2021-08-16	0	175.9	175.7	175.9	173.1	177.5	4,315,573	757,380,334	175.50	150.5	150.4	150.5	148.1	151.9	5,042,747	150.19	-0.73%
2021-08-13	0	177.2	177.0	177.2	172.1	177.4	2,457,360	432,067,842	175.83	151.6	151.5	151.6	147.3	151.8	2,871,425	150.47	2.67%
2021-08-12	0	172.6	172.0	172.6	169.7	173.3	2,603,293	445,721,622	171.21	147.7	147.2	147.7	145.2	148.3	3,041,948	146.53	0.70%
2021-08-11	0	171.4	171.0	171.4	170.3	179.2	4,142,560	718,878,227	173.53	146.7	146.3	146.7	145.7	153.4	4,840,581	148.51	-3.98%
2021-08-10	0	178.5	178.5	178.6	172.8	178.6	2,856,471	503,794,868	176.37	152.8	152.8	152.8	147.9	152.8	3,337,786	150.94	1.77%
2021-08-09	0	175.4	175.0	175.4	173.0	178.9	5,106,899	895,768,086	175.40	150.1	149.8	150.1	148.1	153.1	5,967,411	150.11	-2.45%
2021-08-06	0	179.8	179.6	179.8	175.6	180.0	1,522,137	272,179,792	178.81	153.9	153.7	153.9	150.3	154.0	1,778,617	153.03	-0.39%
2021-08-05	0	180.5	180.5	180.8	179.9	187.7	2,636,209	481,309,174	182.58	154.5	154.5	154.7	154.0	160.6	3,080,410	156.25	-2.38%
2021-08-04	0	184.9	184.8	184.9	177.2	188.0	5,731,488	1,052,137,087	183.57	158.2	158.2	158.2	151.6	160.9	6,697,243	157.10	5.78%
2021-08-03	0	174.8	173.9	174.8	168.9	175.0	3,494,103	604,483,104	173.00	149.6	148.8	149.6	144.5	149.8	4,082,859	148.05	1.16%
2021-08-02	0	172.8	172.1	172.8	167.1	174.0	3,635,263	620,821,315	170.78	147.9	147.3	147.9	143.0	148.9	4,247,805	146.15	0.70%
2021-07-30	0	171.6	171.5	171.6	168.6	174.2	4,332,010	739,351,660	170.67	146.9	146.8	146.9	144.3	149.1	5,061,953	146.06	1.72%
2021-07-29	0	168.7	168.5	168.7	166.5	174.6	5,254,050	889,219,700	169.24	144.4	144.2	144.4	142.5	149.4	6,139,357	144.84	-0.53%
2021-07-28	0	169.6	169.0	169.6	160.7	172.8	5,545,807	920,090,573	165.91	145.1	144.6	145.1	137.5	147.9	6,480,275	141.98	4.69%
2021-07-27	0	162.0	161.8	162.0	157.0	174.0	4,963,509	823,190,897	165.85	138.6	138.5	138.6	134.4	148.9	5,799,860	141.93	-2.47%
2021-07-26	0	166.1	166.0	166.1	165.1	168.9	2,696,684	450,132,273	166.92	142.1	142.1	142.1	141.3	144.5	3,151,075	142.85	-1.37%
2021-07-23	0	168.4	168.3	168.4	166.4	172.8	1,738,391	292,626,055	168.33	144.1	144.0	144.1	142.4	147.9	2,031,310	144.06	-0.41%
2021-07-22	0	169.1	169.0	169.1	165.8	171.5	2,509,108	421,744,676	168.09	144.7	144.6	144.7	141.9	146.8	2,931,893	143.85	-0.53%
2021-07-21	0	170.0	169.8	170.0	167.8	174.0	3,120,180	529,842,144	169.81	145.5	145.3	145.5	143.6	148.9	3,645,930	145.32	2.04%
2021-07-20	0	166.6	166.5	166.6	162.5	168.7	3,270,696	543,987,969	166.32	142.6	142.5	142.6	139.1	144.4	3,821,808	142.34	0.36%
2021-07-19	0	166.0	165.9	166.0	161.4	166.6	4,900,562	803,670,750	164.00	142.1	142.0	142.1	138.1	142.6	5,726,306	140.35	-0.36%
2021-07-16	0	166.6	166.6	166.7	165.8	174.9	5,870,507	986,554,708	168.05	142.6	142.6	142.7	141.9	149.7	6,859,687	143.82	-4.85%
2021-07-15	0	175.1	175.1	175.2	172.4	176.8	4,234,459	741,631,933	175.14	149.9	149.9	149.9	147.5	151.3	4,947,965	149.89	1.51%
2021-07-14	0	172.5	172.5	172.6	171.6	179.2	3,880,481	672,440,272	173.29	147.6	147.6	147.7	146.9	153.4	4,534,342	148.30	-3.79%
2021-07-13	0	179.3	179.2	179.3	175.2	180.0	3,577,931	636,860,925	178.00	153.4	153.4	153.4	149.9	154.0	4,180,812	152.33	0.79%
2021-07-12	0	177.9	177.8	177.9	176.7	183.7	3,151,654	562,950,605	178.62	152.2	152.2	152.2	151.2	157.2	3,682,708	152.86	-2.04%
2021-07-09	0	181.6	181.5	181.6	172.1	182.0	5,545,124	990,002,359	178.54	155.4	155.3	155.4	147.3	155.8	6,479,477	152.79	3.30%
2021-07-08	0	175.8	175.8	175.9	175.0	190.0	6,712,359	1,202,142,856	179.09	150.4	150.4	150.5	149.8	162.6	7,843,391	153.27	-6.69%
2021-07-07	0	188.4	188.3	188.4	183.3	189.1	3,351,194	628,679,612	187.60	161.2	161.1	161.2	156.9	161.8	3,915,870	160.55	0.75%
2021-07-06	0	187.0	186.9	187.0	186.8	192.4	1,404,234	263,864,275	187.91	160.0	159.9	160.0	159.9	164.7	1,640,847	160.81	-3.11%
2021-07-05	0	193.0	192.9	193.0	189.6	195.1	1,972,539	381,551,154	193.43	165.2	165.1	165.2	162.3	167.0	2,304,912	165.54	0.94%
2021-07-02	0	191.2	191.1	191.2	189.2	195.0	2,470,413	474,571,515	192.10	163.6	163.5	163.6	161.9	166.9	2,886,677	164.40	-2.50%
2021-06-30	0	196.1	196.1	196.2	195.1	201.0	2,140,748	422,888,114	197.54	167.8	167.8	167.9	167.0	172.0	2,501,464	169.06	-1.06%
2021-06-29	0	198.2	198.2	198.3	197.8	202.0	2,750,076	548,439,942	199.43	169.6	169.6	169.7	169.3	172.9	3,213,464	170.67	-0.75%
2021-06-28	0	199.7	199.6	199.7	191.0	201.6	2,212,627	441,213,211	199.41	170.9	170.8	170.9	163.5	172.5	2,585,455	170.65	3.63%
2021-06-25	0	192.7	192.6	192.7	192.2	195.1	1,931,240	373,285,218	193.29	164.9	164.8	164.9	164.5	167.0	2,256,654	165.42	0.47%
2021-06-24	0	191.8	191.8	191.9	191.2	195.6	1,367,118	263,443,968	192.70	164.1	164.1	164.2	163.6	167.4	1,597,477	164.91	-1.13%
2021-06-23	0	194.0	193.9	194.0	193.0	198.2	2,186,427	426,127,583	194.90	166.0	165.9	166.0	165.2	169.6	2,554,840	166.79	2.43%
2021-06-22	0	189.4	189.4	189.5	187.2	192.8	2,156,193	410,847,003	190.54	162.1	162.1	162.2	160.2	165.0	2,519,511	163.07	0.64%
2021-06-21	0	188.2	188.2	188.4	187.8	192.3	1,585,462	300,477,679	189.52	161.1	161.1	161.2	160.7	164.6	1,852,612	162.19	-1.41%
2021-06-18	0	190.9	190.9	191.5	187.9	195.0	3,588,437	687,392,287	191.56	163.4	163.4	163.9	160.8	166.9	4,193,088	163.93	1.60%
2021-06-17	0	187.9	187.9	188.0	186.8	191.2	4,060,198	766,445,431	188.77	160.8	160.8	160.9	159.9	163.6	4,744,341	161.55	-1.36%
2021-06-16	0	190.5	190.4	190.5	189.1	194.3	2,409,674	461,120,594	191.36	163.0	162.9	163.0	161.8	166.3	2,815,704	163.77	0.32%
2021-06-15	0	189.9	189.9	190.0	185.5	191.0	2,499,106	471,553,513	188.69	162.5	162.5	162.6	158.8	163.5	2,920,205	161.48	-0.89%
2021-06-11	0	191.6	191.6	192.2	186.6	192.9	1,761,317	335,869,872	190.69	164.0	164.0	164.5	159.7	165.1	2,058,099	163.19	1.75%
2021-06-10	0	188.3	188.2	188.3	186.3	191.0	1,727,131	325,247,712	188.32	161.1	161.1	161.1	159.4	163.5	2,018,152	161.16	-0.89%
2021-06-09	0	190.0	190.0	190.2	187.0	190.9	1,595,686	302,162,854	189.36	162.6	162.6	162.8	160.0	163.4	1,864,559	162.06	0.00%
2021-06-08	0	190.0	190.0	190.1	188.0	193.1	1,616,788	307,732,729	190.34	162.6	162.6	162.7	160.9	165.3	1,889,217	162.89	-0.37%
2021-06-07	0	190.7	190.6	190.7	187.7	194.6	2,881,769	550,735,289	191.11	163.2	163.1	163.2	160.6	166.5	3,367,347	163.55	0.58%
2021-06-04	0	189.6	189.4	189.6	184.5	190.9	3,707,019	701,977,749	189.36	162.3	162.1	162.3	157.9	163.4	4,331,651	162.06	1.66%
2021-06-03	0	187.6	187.6	187.8	187.2	192.5	2,423,424	459,263,681	189.51	159.6	159.6	159.8	159.3	163.8	2,848,473	161.23	-1.42%
2021-06-02	0	190.3	190.3	190.4	188.2	192.9	4,925,460	938,025,519	190.44	161.9	161.9	162.0	160.1	164.1	5,789,346	162.03	-1.14%
2021-06-01	0	192.5	192.5	192.6	188.9	198.0	6,910,451	1,332,342,879	192.80	163.8	163.8	163.9	160.7	168.5	8,122,488	164.03	-3.94%
2021-05-31	0	200.4	200.2	200.4	195.4	202.8	3,900,526	774,518,838	198.57	170.5	170.3	170.5	166.2	172.5	4,584,647	168.94	-2.34%
2021-05-28	0	205.2	204.8	205.2	200.2	207.6	3,593,445	737,832,584	205.33	174.6	174.2	174.6	170.3	176.6	4,223,706	174.69	-1.16%
2021-05-27	0	207.6	207.6	207.8	197.5	207.6	8,557,845	1,749,099,556	204.39	176.6	176.6	176.8	168.0	176.6	10,058,822	173.89	1.67%
2021-05-26	0	204.2	204.0	204.2	199.4	206.8	3,562,641	723,010,029	202.94	173.7	173.6	173.7	169.6	175.9	4,187,499	172.66	0.99%
2021-05-25	0	202.2	201.4	202.2	193.1	202.2	4,282,060	850,599,600	198.64	172.0	171.3	172.0	164.3	172.0	5,033,099	169.00	3.75%
2021-05-24	0	194.9	194.8	194.9	189.0	196.0	4,216,974	818,182,459	194.02	165.8	165.7	165.8	160.8	166.8	4,956,597	165.07	0.21%
2021-05-21	0	194.5	194.0	194.5	190.1	195.3	4,953,185	954,219,832	192.65	165.5	165.1	165.5	161.7	166.2	5,821,934	163.90	4.46%
2021-05-20	0	186.2	185.4	186.2	180.5	186.8	3,821,050	703,716,576	184.17	158.4	157.7	158.4	153.6	158.9	4,491,231	156.69	1.75%
2021-05-18	0	183.0	182.4	183.0	175.1	183.0	4,919,635	882,968,962	179.48	155.7	155.2	155.7	149.0	155.7	5,782,499	152.70	5.78%
2021-05-17	0	173.0	172.5	173.0	171.3	177.8	2,881,391	501,940,545	174.20	147.2	146.8	147.2	145.7	151.3	3,386,764	148.21	-1.09%
2021-05-14	0	174.9	174.8	174.9	173.0	176.8	1,937,993	339,753,691	175.31	148.8	148.7	148.8	147.2	150.4	2,277,901	149.15	0.34%
2021-05-13	0	174.3	174.2	174.3	171.3	178.0	2,469,551	431,246,943	174.63	148.3	148.2	148.3	145.7	151.4	2,902,690	148.57	-3.06%
2021-05-12	0	179.8	179.6	179.8	172.1	180.6	3,186,807	565,256,610	177.37	153.0	152.8	153.0	146.4	153.7	3,745,747	150.91	1.30%
2021-05-11	0	177.5	177.4	177.5	174.0	178.9	3,723,376	657,231,255	176.51	151.0	150.9	151.0	148.0	152.2	4,376,426	150.18	-2.74%
2021-05-10	0	182.5	182.3	182.5	178.4	185.0	3,586,628	649,843,659	181.19	155.3	155.1	155.3	151.8	157.4	4,215,693	154.15	2.93%
2021-05-07	0	177.3	177.3	177.4	176.7	181.9	3,381,478	604,844,898	178.87	150.8	150.8	150.9	150.3	154.8	3,974,562	152.18	-1.55%
2021-05-06	0	180.1	180.0	180.1	174.0	180.1	4,061,441	723,860,997	178.23	153.2	153.1	153.2	148.0	153.2	4,773,785	151.63	4.71%
2021-05-05	0	172.0	171.6	172.0	170.4	175.0	2,169,039	373,616,550	172.25	146.3	146.0	146.3	145.0	148.9	2,549,471	146.55	-1.04%
2021-05-04	0	173.8	173.6	173.8	169.2	174.6	2,112,218	363,360,687	172.03	147.9	147.7	147.9	144.0	148.5	2,482,684	146.36	2.42%
2021-05-03	0	169.7	169.6	169.7	168.0	175.5	1,908,401	324,672,222	170.13	144.4	144.3	144.4	142.9	149.3	2,243,119	144.74	-0.64%
2021-04-30	0	170.8	170.7	170.8	169.4	174.1	2,484,517	427,476,081	172.06	145.3	145.2	145.3	144.1	148.1	2,920,281	146.38	-2.68%
2021-04-29	0	175.5	175.5	175.9	175.4	181.5	2,737,627	485,525,416	177.35	149.3	149.3	149.7	149.2	154.4	3,217,785	150.89	0.63%
2021-04-28	0	174.4	174.4	174.5	169.7	175.2	3,083,847	534,394,222	173.29	148.4	148.4	148.5	144.4	149.1	3,624,729	147.43	2.47%
2021-04-27	0	170.2	170.2	170.4	166.0	171.1	1,596,817	271,255,484	169.87	144.8	144.8	145.0	141.2	145.6	1,876,886	144.52	0.41%
2021-04-26	0	169.5	169.5	169.6	168.1	172.7	3,311,433	562,865,742	169.98	144.2	144.2	144.3	143.0	146.9	3,892,232	144.61	-2.02%
2021-04-23	0	173.0	172.9	173.0	170.8	178.7	3,023,107	524,760,792	173.58	147.2	147.1	147.2	145.3	152.0	3,553,335	147.68	0.58%
2021-04-22	0	172.0	171.9	172.0	169.0	172.8	2,159,319	369,191,900	170.98	146.3	146.2	146.3	143.8	147.0	2,538,046	145.46	1.65%
2021-04-21	0	169.2	169.2	169.3	166.0	170.6	3,438,891	580,229,609	168.73	144.0	144.0	144.0	141.2	145.1	4,042,045	143.55	-3.26%
2021-04-20	0	174.9	174.8	174.9	173.8	178.5	3,437,217	603,791,174	175.66	148.8	148.7	148.8	147.9	151.9	4,040,077	149.45	-0.68%
2021-04-19	0	176.1	175.3	176.1	170.3	176.4	3,722,587	648,345,744	174.17	149.8	149.1	149.8	144.9	150.1	4,375,499	148.18	-0.28%
2021-04-16	0	176.6	176.5	176.6	172.0	177.8	3,325,401	583,390,296	175.43	150.2	150.2	150.2	146.3	151.3	3,908,649	149.26	2.67%
2021-04-15	0	172.0	171.4	172.0	167.3	173.7	2,805,590	479,621,746	170.95	146.3	145.8	146.3	142.3	147.8	3,297,668	145.44	1.47%
2021-04-14	0	169.5	169.3	169.5	166.2	171.8	2,902,001	488,986,264	168.50	144.2	144.0	144.2	141.4	146.2	3,410,988	143.36	0.36%
2021-04-13	0	168.9	168.4	168.9	162.8	172.5	4,614,628	778,340,070	168.67	143.7	143.3	143.7	138.5	146.8	5,423,996	143.50	4.13%
2021-04-12	0	162.2	162.1	162.2	160.9	167.1	2,678,468	436,184,749	162.85	138.0	137.9	138.0	136.9	142.2	3,148,250	138.55	-2.93%
2021-04-09	0	167.1	167.0	167.1	166.1	175.3	3,115,040	523,671,297	168.11	142.2	142.1	142.2	141.3	149.1	3,661,393	143.03	-2.22%
2021-04-08	0	170.9	170.5	170.9	158.8	171.4	3,361,091	563,282,555	167.59	145.4	145.1	145.4	135.1	145.8	3,950,599	142.58	7.08%
2021-04-07	0	159.6	159.1	159.6	158.0	166.1	3,639,404	583,118,823	160.22	135.8	135.4	135.8	134.4	141.3	4,277,726	136.32	-2.27%
2021-04-01	0	163.3	163.1	163.3	160.2	164.8	2,362,433	384,141,772	162.60	138.9	138.8	138.9	136.3	140.2	2,776,785	138.34	1.37%
2021-03-31	0	161.1	161.1	161.2	159.7	166.0	4,493,460	729,010,205	162.24	137.1	137.1	137.1	135.9	141.2	5,281,576	138.03	1.45%
2021-03-30	0	158.8	158.6	158.8	151.0	159.9	8,995,461	1,403,162,385	155.99	135.1	134.9	135.1	128.5	136.0	10,573,192	132.71	9.52%
2021-03-29	0	145.0	145.0	145.1	144.9	154.3	8,997,658	1,331,877,738	148.02	123.4	123.4	123.4	123.3	131.3	10,575,774	125.94	-2.68%
2021-03-26	0	149.0	149.0	149.1	143.4	150.6	12,913,125	1,909,626,118	147.88	126.8	126.8	126.9	122.0	128.1	15,177,982	125.82	-2.23%
2021-03-25	0	152.4	152.3	152.4	147.0	152.8	9,714,069	1,461,735,841	150.48	129.7	129.6	129.7	125.1	130.0	11,417,838	128.02	-4.09%
2021-03-24	0	158.9	158.8	158.9	157.1	164.2	3,495,837	561,050,203	160.49	135.2	135.1	135.2	133.7	139.7	4,108,978	136.54	-1.85%
2021-03-23	0	161.9	161.9	162.5	161.1	165.3	3,024,231	494,418,322	163.49	137.7	137.7	138.3	137.1	140.6	3,554,657	139.09	-2.00%
2021-03-22	0	165.2	165.1	165.2	165.1	171.5	3,335,011	562,133,128	168.56	140.5	140.5	140.5	140.5	145.9	3,919,945	143.40	-2.99%
2021-03-19	0	170.3	170.1	170.3	167.8	173.6	9,480,934	1,613,756,631	170.21	144.9	144.7	144.9	142.8	147.7	11,143,813	144.81	-0.99%
2021-03-18	0	172.0	172.0	172.1	170.3	174.0	3,221,283	552,557,725	171.53	146.3	146.3	146.4	144.9	148.0	3,786,270	145.94	1.65%
2021-03-17	0	169.2	169.2	169.4	165.7	170.7	3,581,733	606,141,649	169.23	144.0	144.0	144.1	141.0	145.2	4,209,940	143.98	2.24%
2021-03-16	0	165.5	165.0	165.5	161.8	165.9	3,141,689	514,581,682	163.79	140.8	140.4	140.8	137.7	141.1	3,692,716	139.35	3.05%
2021-03-15	0	160.6	160.5	160.6	159.3	164.7	2,930,475	472,413,447	161.21	136.6	136.6	136.6	135.5	140.1	3,444,457	137.15	-1.05%
2021-03-12	0	162.3	162.2	162.3	160.9	165.8	3,782,112	616,646,289	163.04	138.1	138.0	138.1	136.9	141.1	4,445,464	138.71	-0.86%
2021-03-11	0	163.7	163.7	163.8	156.2	164.2	3,603,729	582,200,479	161.56	139.3	139.3	139.4	132.9	139.7	4,235,794	137.45	4.53%
2021-03-10	0	156.6	156.6	156.7	154.7	161.2	4,518,163	706,330,624	156.33	133.2	133.2	133.3	131.6	137.1	5,310,612	133.00	1.10%
2021-03-09	0	154.9	154.9	155.0	150.1	159.8	6,279,023	968,995,166	154.32	131.8	131.8	131.9	127.7	136.0	7,380,313	131.29	0.91%
2021-03-08	0	153.5	153.4	153.5	152.3	165.0	6,860,123	1,070,321,054	156.02	130.6	130.5	130.6	129.6	140.4	8,063,333	132.74	-4.36%
2021-03-05	0	160.5	160.5	160.8	156.2	164.3	3,705,015	593,135,204	160.09	136.6	136.6	136.8	132.9	139.8	4,354,845	136.20	-0.68%
2021-03-04	0	161.6	161.6	161.7	161.0	164.5	4,517,821	734,116,461	162.49	137.5	137.5	137.6	137.0	140.0	5,310,210	138.25	-2.83%
2021-03-03	0	166.3	166.2	166.3	163.4	167.6	3,008,657	497,640,807	165.40	141.5	141.4	141.5	139.0	142.6	3,536,351	140.72	2.15%
2021-03-02	0	162.8	162.8	162.9	160.0	169.1	2,933,410	479,898,172	163.60	138.5	138.5	138.6	136.1	143.9	3,447,906	139.19	-1.93%
2021-03-01	0	166.0	166.0	166.3	159.0	167.9	2,940,250	486,253,222	165.38	141.2	141.2	141.5	135.3	142.8	3,455,946	140.70	3.04%
2021-02-26	0	161.1	161.1	161.4	156.6	164.4	5,856,850	945,039,894	161.36	137.1	137.1	137.3	133.2	139.9	6,884,094	137.28	-2.66%
2021-02-25	0	165.5	165.5	165.6	163.3	168.8	7,245,334	1,201,827,912	165.88	140.8	140.8	140.9	138.9	143.6	8,516,107	141.12	-0.90%
2021-02-24	0	167.0	166.8	167.0	164.3	177.5	9,281,401	1,577,734,887	169.99	142.1	141.9	142.1	139.8	151.0	10,909,284	144.62	-5.06%
2021-02-23	0	175.9	175.9	176.0	173.9	182.4	4,266,812	753,709,023	176.64	149.7	149.7	149.7	148.0	155.2	5,015,176	150.29	-2.22%
2021-02-22	0	179.9	179.6	179.9	178.6	187.2	3,713,292	674,703,910	181.70	153.1	152.8	153.1	151.9	159.3	4,364,573	154.59	-1.15%
2021-02-19	0	182.0	182.0	182.1	177.3	184.5	3,742,880	677,621,172	181.04	154.8	154.8	154.9	150.8	157.0	4,399,351	154.03	0.50%
2021-02-18	0	181.1	181.0	181.1	178.4	185.0	3,153,193	572,838,586	181.67	154.1	154.0	154.1	151.8	157.4	3,706,237	154.56	-0.22%
2021-02-17	0	181.5	181.5	181.7	181.5	186.2	2,128,624	390,489,936	183.45	154.4	154.4	154.6	154.4	158.4	2,501,967	156.07	-1.84%
2021-02-16	0	184.9	184.8	184.9	181.1	193.4	2,952,797	547,396,151	185.38	157.3	157.2	157.3	154.1	164.5	3,470,694	157.72	2.04%
2021-02-11	0	181.2	181.0	181.2	176.4	181.5	1,584,242	282,959,783	178.61	154.2	154.0	154.2	150.1	154.4	1,862,105	151.96	0.83%
2021-02-10	0	179.7	179.7	179.8	174.2	180.5	1,746,627	311,474,124	178.33	152.9	152.9	153.0	148.2	153.6	2,052,971	151.72	3.63%
2021-02-09	0	173.4	173.4	173.5	172.4	181.0	2,429,840	424,865,879	174.85	147.5	147.5	147.6	146.7	154.0	2,856,014	148.76	-1.59%
2021-02-08	0	176.2	176.2	176.4	172.3	179.1	4,324,585	762,761,271	176.38	149.9	149.9	150.1	146.6	152.4	5,083,082	150.06	2.98%
2021-02-05	0	171.1	171.1	171.2	166.5	178.8	6,193,852	1,068,396,634	172.49	145.6	145.6	145.7	141.7	152.1	7,280,203	146.75	2.46%
2021-02-04	0	167.0	166.9	167.0	162.1	173.8	4,383,266	734,251,483	167.51	142.1	142.0	142.1	137.9	147.9	5,152,055	142.52	0.72%
2021-02-03	0	165.8	165.8	166.2	161.5	168.4	4,902,609	810,381,329	165.30	141.1	141.1	141.4	137.4	143.3	5,762,487	140.63	1.04%
2021-02-02	0	164.1	164.0	164.1	161.7	169.4	5,290,771	875,344,418	165.45	139.6	139.5	139.6	137.6	144.1	6,218,729	140.76	1.30%
2021-02-01	0	162.0	161.9	162.0	153.4	166.9	5,340,018	865,737,785	162.12	137.8	137.7	137.8	130.5	142.0	6,276,614	137.93	6.51%
2021-01-29	0	152.1	152.1	152.3	149.4	156.0	5,196,998	796,076,349	153.18	129.4	129.4	129.6	127.1	132.7	6,108,509	130.32	1.40%
2021-01-28	0	150.0	149.9	150.0	149.1	155.2	3,713,413	564,090,283	151.91	127.6	127.5	127.6	126.9	132.0	4,364,716	129.24	-4.03%
2021-01-27	0	156.3	156.2	156.3	154.2	159.8	5,217,838	816,871,695	156.55	133.0	132.9	133.0	131.2	136.0	6,133,004	133.19	0.06%
2021-01-26	0	156.2	156.2	156.5	155.1	164.2	5,343,352	845,260,949	158.19	132.9	132.9	133.1	132.0	139.7	6,280,533	134.58	-4.29%
2021-01-25	0	163.2	163.1	163.2	154.9	168.4	7,147,588	1,168,168,177	163.44	138.8	138.8	138.8	131.8	143.3	8,401,217	139.05	5.43%
2021-01-22	0	154.8	154.8	155.0	151.2	157.0	5,756,939	887,896,330	154.23	131.7	131.7	131.9	128.6	133.6	6,766,659	131.22	-0.39%
2021-01-21	0	155.4	155.3	155.4	153.9	157.9	2,348,152	365,229,775	155.54	132.2	132.1	132.2	130.9	134.3	2,759,999	132.33	-0.70%
2021-01-20	0	156.5	156.4	156.5	154.6	159.3	5,494,361	859,836,534	156.49	133.1	133.1	133.1	131.5	135.5	6,458,027	133.14	1.62%
2021-01-19	0	154.0	154.0	154.2	143.1	154.8	4,993,865	755,004,315	151.19	131.0	131.0	131.2	121.7	131.7	5,869,748	128.63	6.57%
2021-01-18	0	144.5	144.5	144.9	142.7	145.9	3,055,546	440,103,158	144.03	122.9	122.9	123.3	121.4	124.1	3,591,464	122.54	-0.69%
2021-01-15	0	145.5	145.5	145.6	144.5	149.0	2,046,943	298,611,666	145.88	123.8	123.8	123.9	122.9	126.8	2,405,960	124.11	-0.41%
2021-01-14	0	146.1	146.1	146.2	145.1	149.2	1,794,394	263,220,486	146.69	124.3	124.3	124.4	123.4	126.9	2,109,116	124.80	-0.81%
2021-01-13	0	147.3	147.2	147.3	146.3	152.2	2,253,140	334,736,924	148.56	125.3	125.2	125.3	124.5	129.5	2,648,322	126.40	-2.00%
2021-01-12	0	150.3	150.3	150.7	148.1	151.7	1,954,730	293,466,381	150.13	127.9	127.9	128.2	126.0	129.1	2,297,574	127.73	-0.86%
2021-01-11	0	151.6	151.2	151.6	148.5	155.0	3,047,721	459,298,378	150.70	129.0	128.6	129.0	126.3	131.9	3,582,267	128.21	0.40%
2021-01-08	0	151.0	150.9	151.0	146.4	152.4	2,748,246	414,061,868	150.66	128.5	128.4	128.5	124.6	129.7	3,230,266	128.18	2.79%
2021-01-07	0	146.9	146.9	147.0	146.6	152.8	3,088,807	460,248,195	149.01	125.0	125.0	125.1	124.7	130.0	3,630,559	126.77	-2.91%
2021-01-06	0	151.3	151.3	151.4	149.2	153.2	3,445,925	521,768,382	151.42	128.7	128.7	128.8	126.9	130.3	4,050,312	128.82	0.20%
2021-01-05	0	151.0	151.0	151.1	147.1	153.2	3,615,576	544,983,062	150.73	128.5	128.5	128.6	125.1	130.3	4,249,719	128.24	0.40%
2021-01-04	0	150.4	150.4	150.5	148.9	155.0	2,753,123	416,339,327	151.22	128.0	128.0	128.0	126.7	131.9	3,235,998	128.66	-1.05%
2020-12-31	0	152.0	151.1	152.0	149.8	153.3	2,304,465	349,013,208	151.45	129.3	128.6	129.3	127.4	130.4	2,708,649	128.85	1.94%
2020-12-30	0	149.1	149.1	149.2	146.0	150.4	2,396,569	355,251,833	148.23	126.9	126.9	126.9	124.2	128.0	2,816,908	126.11	0.61%
2020-12-29	0	148.2	147.9	148.2	146.6	150.5	2,338,805	346,008,146	147.94	126.1	125.8	126.1	124.7	128.0	2,749,012	125.87	0.47%
2020-12-28	0	147.5	147.5	147.6	146.0	151.9	4,813,056	710,420,211	147.60	125.5	125.5	125.6	124.2	129.2	5,657,227	125.58	-1.47%
2020-12-24	0	149.7	149.6	149.7	143.0	151.5	2,136,717	316,837,764	148.28	127.4	127.3	127.4	121.7	128.9	2,511,480	126.16	4.69%
2020-12-23	0	143.0	143.0	143.2	141.4	144.0	2,266,127	323,993,868	142.97	121.7	121.7	121.8	120.3	122.5	2,663,587	121.64	0.78%
2020-12-22	0	141.9	141.5	141.9	139.1	142.8	1,485,577	210,143,118	141.46	120.7	120.4	120.7	118.3	121.5	1,746,135	120.35	0.64%
2020-12-21	0	141.0	141.0	141.2	140.0	143.2	2,378,291	337,501,442	141.91	120.0	120.0	120.1	119.1	121.8	2,795,424	120.73	-0.28%
2020-12-18	0	141.4	140.8	141.4	138.0	141.6	2,302,149	323,853,077	140.67	120.3	119.8	120.3	117.4	120.5	2,705,927	119.68	1.22%
2020-12-17	0	139.7	139.7	139.8	139.2	143.5	2,501,055	353,459,572	141.32	118.9	118.9	118.9	118.4	122.1	2,939,720	120.24	-0.07%
2020-12-16	0	139.8	139.8	139.9	139.8	143.8	3,325,195	469,989,670	141.34	118.9	118.9	119.0	118.9	122.3	3,908,407	120.25	-1.06%
2020-12-15	0	141.3	141.2	141.3	138.4	142.3	2,609,727	368,151,278	141.07	120.2	120.1	120.2	117.7	121.1	3,067,452	120.02	2.10%
2020-12-14	0	138.4	138.4	138.5	137.5	140.1	2,764,558	383,451,332	138.70	117.7	117.7	117.8	117.0	119.2	3,249,439	118.01	-0.29%
2020-12-11	0	138.8	138.5	138.8	137.2	140.9	2,656,591	368,114,761	138.57	118.1	117.8	118.1	116.7	119.9	3,122,536	117.89	-0.14%
2020-12-10	0	139.0	138.5	139.0	135.5	139.0	1,935,924	267,345,441	138.10	118.3	117.8	118.3	115.3	118.3	2,275,469	117.49	1.39%
2020-12-09	0	137.1	137.1	137.2	133.5	139.3	3,093,464	424,828,115	137.33	116.6	116.6	116.7	113.6	118.5	3,636,033	116.84	3.16%
2020-12-08	0	132.9	132.6	132.9	131.1	133.1	2,157,763	284,992,778	132.08	113.1	112.8	113.1	111.5	113.2	2,536,217	112.37	1.92%
2020-12-07	0	130.4	130.0	130.4	129.4	134.3	2,847,996	372,099,443	130.65	110.9	110.6	110.9	110.1	114.3	3,347,511	111.16	-2.47%
2020-12-04	0	133.7	133.7	133.8	132.8	134.8	4,417,961	590,613,305	133.68	113.7	113.7	113.8	113.0	114.7	5,192,836	113.74	0.15%
2020-12-03	0	133.5	133.3	133.5	132.0	135.2	2,561,168	342,317,195	133.66	113.6	113.4	113.6	112.3	115.0	3,010,376	113.71	0.23%
2020-12-02	0	133.2	133.1	133.3	130.2	134.5	1,825,963	242,472,805	132.79	113.3	113.2	113.4	110.8	114.4	2,146,222	112.98	0.68%
2020-12-01	0	132.3	132.3	132.4	130.8	135.5	3,218,291	427,044,714	132.69	112.6	112.6	112.6	111.3	115.3	3,782,753	112.89	0.84%
2020-11-30	0	131.2	131.0	131.2	130.1	134.9	7,316,194	961,204,461	131.38	111.6	111.5	111.6	110.7	114.8	8,599,395	111.78	-3.10%
2020-11-27	0	135.4	135.3	135.4	133.2	135.9	1,120,682	151,030,336	134.77	115.2	115.1	115.2	113.3	115.6	1,317,241	114.66	0.15%
2020-11-26	0	135.2	135.0	135.2	133.5	136.3	1,337,523	179,934,985	134.53	115.0	114.9	115.0	113.6	116.0	1,572,114	114.45	0.07%
2020-11-25	0	135.1	135.0	135.1	134.7	138.2	2,256,758	305,378,994	135.32	114.9	114.9	114.9	114.6	117.6	2,652,575	115.13	-1.89%
2020-11-24	0	137.7	136.7	137.7	134.4	137.9	2,973,670	405,645,008	136.41	117.2	116.3	117.2	114.3	117.3	3,495,228	116.06	0.58%
2020-11-23	0	136.9	136.6	136.9	135.3	142.0	3,083,900	423,174,579	137.22	116.5	116.2	116.5	115.1	120.8	3,624,791	116.74	-2.70%
2020-11-20	0	140.7	140.2	140.7	137.3	142.2	3,414,352	477,743,627	139.92	119.7	119.3	119.7	116.8	121.0	4,013,202	119.04	-0.42%
2020-11-19	0	141.3	141.2	141.3	140.0	144.0	3,618,590	514,297,888	142.13	120.2	120.1	120.2	119.1	122.5	4,253,261	120.92	-0.28%
2020-11-18	0	141.7	141.3	141.7	136.4	142.8	3,650,228	514,311,930	140.90	120.6	120.2	120.6	116.0	121.5	4,290,448	119.87	2.53%
2020-11-17	0	138.2	138.1	138.2	135.6	141.8	3,273,443	452,694,101	138.29	117.6	117.5	117.6	115.4	120.6	3,847,578	117.66	-1.50%
2020-11-16	0	140.3	140.3	141.0	135.9	142.9	5,729,630	803,441,114	140.23	119.4	119.4	120.0	115.6	121.6	6,734,561	119.30	3.93%
2020-11-13	0	135.0	134.9	135.0	133.2	135.4	3,414,146	459,698,346	134.65	114.9	114.8	114.9	113.3	115.2	4,012,960	114.55	0.30%
2020-11-12	0	134.6	134.6	134.7	132.7	135.0	3,709,026	498,592,899	134.43	114.5	114.5	114.6	112.9	114.9	4,359,559	114.37	1.36%
2020-11-11	0	132.8	132.8	133.0	130.1	135.5	49,623,143	6,609,850,122	133.20	113.0	113.0	113.2	110.7	115.3	58,326,640	113.32	-7.46%
2020-11-10	0	143.5	143.4	143.5	141.2	146.9	3,841,107	553,452,811	144.09	122.1	122.0	122.1	120.1	125.0	4,514,806	122.59	2.14%
2020-11-09	0	140.5	140.0	140.5	139.0	146.1	4,324,570	608,649,533	140.74	119.5	119.1	119.5	118.3	124.3	5,083,065	119.74	-1.47%
2020-11-06	0	142.6	142.4	142.6	141.3	147.1	1,965,948	281,150,250	143.01	121.3	121.2	121.3	120.2	125.1	2,310,759	121.67	-0.28%
2020-11-05	0	143.0	142.2	143.0	139.3	143.7	3,145,523	446,391,501	141.91	121.7	121.0	121.7	118.5	122.3	3,697,222	120.74	4.53%
2020-11-04	0	136.8	136.8	137.3	135.2	138.9	1,870,831	256,841,515	137.29	116.4	116.4	116.8	115.0	118.2	2,198,960	116.80	-0.73%
2020-11-03	0	137.8	137.8	138.1	133.4	138.9	2,406,576	330,205,138	137.21	117.2	117.2	117.5	113.5	118.2	2,828,670	116.74	2.84%
2020-11-02	0	134.0	134.0	134.1	132.4	136.5	3,287,801	442,298,974	134.53	114.0	114.0	114.1	112.6	116.1	3,864,455	114.45	0.07%
2020-10-30	0	133.9	133.8	133.9	132.4	138.8	3,243,888	438,643,473	135.22	113.9	113.8	113.9	112.6	118.1	3,812,840	115.04	-3.95%
2020-10-29	0	139.4	139.2	139.4	136.6	140.9	4,195,168	584,251,471	139.27	118.6	118.4	118.6	116.2	119.9	4,930,966	118.49	-0.71%
2020-10-28	0	140.4	140.3	140.4	139.1	142.9	3,317,832	465,816,060	140.40	119.4	119.4	119.4	118.3	121.6	3,899,753	119.45	0.21%
2020-10-27	0	140.1	140.1	140.2	138.4	142.0	2,382,165	334,315,050	140.34	119.2	119.2	119.3	117.7	120.8	2,799,977	119.40	0.07%
2020-10-23	0	140.0	139.9	140.0	138.2	142.1	2,785,135	389,841,825	139.97	119.1	119.0	119.1	117.6	120.9	3,273,625	119.09	-0.71%
2020-10-22	0	141.0	140.8	141.0	139.5	145.1	2,120,792	299,401,197	141.17	120.0	119.8	120.0	118.7	123.4	2,492,762	120.11	-2.02%
2020-10-21	0	143.9	143.7	143.9	139.6	145.4	3,831,824	544,824,718	142.18	122.4	122.3	122.4	118.8	123.7	4,503,895	120.97	4.43%
2020-10-20	0	137.8	137.6	137.8	134.3	138.8	2,109,273	288,973,934	137.00	117.2	117.1	117.2	114.3	118.1	2,479,222	116.56	2.00%
2020-10-19	0	135.1	135.0	135.1	134.0	137.5	2,554,098	346,328,363	135.60	114.9	114.9	114.9	114.0	117.0	3,002,066	115.36	0.82%
2020-10-16	0	134.0	134.0	134.1	132.5	137.9	2,473,962	334,221,362	135.10	114.0	114.0	114.1	112.7	117.3	2,907,875	114.94	-1.90%
2020-10-15	0	136.6	136.2	136.6	134.8	140.4	2,779,309	381,907,245	137.41	116.2	115.9	116.2	114.7	119.4	3,266,777	116.91	0.07%
2020-10-14	0	136.5	136.4	136.5	133.1	139.3	3,549,875	482,630,671	135.96	116.1	116.0	116.1	113.2	118.5	4,172,494	115.67	0.96%
2020-10-12	0	135.2	135.2	135.3	134.2	138.0	2,591,225	351,460,491	135.63	115.0	115.0	115.1	114.2	117.4	3,045,705	115.40	-0.15%
2020-10-09	0	135.4	135.4	135.7	134.1	138.6	2,668,195	363,538,061	136.25	115.2	115.2	115.5	114.1	117.9	3,136,175	115.92	0.59%
2020-10-08	0	134.6	133.8	134.6	131.9	134.6	1,511,246	201,309,940	133.21	114.5	113.8	114.5	112.2	114.5	1,776,306	113.33	0.45%
2020-10-07	0	134.0	133.9	134.0	133.1	136.1	1,873,417	251,964,998	134.49	114.0	113.9	114.0	113.2	115.8	2,201,999	114.43	0.37%
2020-10-06	0	133.5	133.4	133.5	133.3	137.1	2,093,869	282,719,345	135.02	113.6	113.5	113.6	113.4	116.6	2,461,117	114.87	-0.60%
2020-10-05	0	134.3	134.0	134.3	131.7	134.6	2,925,908	389,055,993	132.97	114.3	114.0	114.3	112.0	114.5	3,439,089	113.13	2.91%
2020-09-30	0	130.5	130.5	130.6	129.3	133.8	2,148,545	280,855,557	130.72	111.0	111.0	111.1	110.0	113.8	2,525,382	111.21	1.01%
2020-09-29	0	129.2	129.2	129.3	127.8	131.7	2,689,805	349,045,330	129.77	109.9	109.9	110.0	108.7	112.0	3,161,575	110.40	1.10%
2020-09-28	0	127.8	127.8	128.0	126.1	128.9	1,619,984	207,091,554	127.84	108.7	108.7	108.9	107.3	109.7	1,904,116	108.76	0.16%
2020-09-25	0	127.6	127.4	127.6	126.8	129.5	1,714,934	219,138,808	127.78	108.6	108.4	108.6	107.9	110.2	2,015,720	108.71	0.79%
2020-09-24	0	126.6	126.6	126.7	124.2	127.7	1,997,837	251,952,110	126.11	107.7	107.7	107.8	105.7	108.6	2,348,241	107.29	-0.78%
2020-09-23	0	127.6	127.6	128.0	125.4	129.9	2,780,290	353,570,219	127.17	108.6	108.6	108.9	106.7	110.5	3,267,930	108.19	1.27%
2020-09-22	0	126.0	125.8	126.0	123.5	126.8	2,000,103	250,439,853	125.21	107.2	107.0	107.2	105.1	107.9	2,350,905	106.53	-0.40%
2020-09-21	0	126.5	126.1	126.5	125.0	130.5	1,989,159	252,649,378	127.01	107.6	107.3	107.6	106.3	111.0	2,338,041	108.06	-2.24%
2020-09-18	0	129.4	129.4	129.5	127.1	130.2	2,449,007	316,350,114	129.17	110.1	110.1	110.2	108.1	110.8	2,878,543	109.90	0.78%
2020-09-17	0	128.4	128.2	128.4	126.5	131.1	2,588,246	331,756,084	128.18	109.2	109.1	109.2	107.6	111.5	3,042,203	109.05	-2.06%
2020-09-16	0	131.1	130.9	131.1	129.1	134.2	2,458,662	322,193,325	131.04	111.5	111.4	111.5	109.8	114.2	2,889,891	111.49	-0.30%
2020-09-15	0	131.5	131.4	131.5	127.2	133.6	3,172,145	416,822,252	131.40	111.9	111.8	111.9	108.2	113.7	3,728,514	111.79	3.46%
2020-09-14	0	127.1	127.0	127.1	125.2	128.7	2,703,739	342,227,080	126.58	108.1	108.0	108.1	106.5	109.5	3,177,953	107.69	-0.39%
2020-09-11	0	127.6	127.5	127.6	122.1	128.5	2,478,544	313,789,650	126.60	108.6	108.5	108.6	103.9	109.3	2,913,261	107.71	3.32%
2020-09-10	0	123.5	123.3	123.5	122.3	126.1	2,202,041	271,872,212	123.46	105.1	104.9	105.1	104.1	107.3	2,588,261	105.04	-0.72%
2020-09-09	0	124.4	124.1	124.4	121.8	125.1	3,233,640	399,885,062	123.66	105.8	105.6	105.8	103.6	106.4	3,800,794	105.21	0.08%
2020-09-08	0	124.3	124.0	124.3	122.0	126.1	2,304,089	285,924,884	124.09	105.8	105.5	105.8	103.8	107.3	2,708,208	105.58	0.08%
2020-09-07	0	124.2	124.2	124.3	123.5	126.5	1,531,184	191,069,958	124.79	105.7	105.7	105.8	105.1	107.6	1,799,741	106.17	-0.72%
2020-09-04	0	126.0	126.0	126.1	125.1	129.5	7,785,768	982,292,601	126.17	106.4	106.4	106.5	105.7	109.4	9,217,166	106.57	-1.79%
2020-09-03	0	128.3	128.3	128.7	126.8	131.2	3,180,970	409,315,768	128.68	108.4	108.4	108.7	107.1	110.8	3,765,785	108.69	-1.84%
2020-09-02	0	130.7	130.6	130.7	126.6	133.2	3,948,087	516,070,027	130.71	110.4	110.3	110.4	106.9	112.5	4,673,935	110.41	2.19%
2020-09-01	0	127.9	127.9	128.3	121.4	130.4	3,417,004	439,017,675	128.48	108.0	108.0	108.4	102.5	110.1	4,045,213	108.53	2.32%
2020-08-31	0	125.0	125.0	125.3	124.7	131.7	4,113,879	523,058,738	127.14	105.6	105.6	105.8	105.3	111.2	4,870,207	107.40	-1.57%
2020-08-28	0	127.0	126.9	127.0	123.3	129.5	4,612,314	586,932,833	127.25	107.3	107.2	107.3	104.2	109.4	5,460,278	107.49	1.11%
2020-08-27	0	125.6	125.6	125.7	122.5	127.4	4,288,399	537,719,616	125.39	106.1	106.1	106.2	103.5	107.6	5,076,812	105.92	0.40%
2020-08-26	0	125.1	125.0	125.1	124.6	131.7	10,193,930	1,297,635,111	127.29	105.7	105.6	105.7	105.3	111.2	12,068,063	107.53	4.95%
2020-08-25	0	119.2	119.1	119.2	109.0	131.1	6,860,640	813,021,319	118.51	100.7	100.6	100.7	92.07	110.7	8,121,955	100.10	7.87%
2020-08-24	0	110.5	109.9	110.5	108.7	112.5	2,910,541	320,438,142	110.10	93.34	92.83	93.34	91.82	95.03	3,445,638	92.998	1.10%
2020-08-21	0	109.3	109.2	109.3	106.6	110.7	1,666,780	182,565,739	109.53	92.33	92.24	92.33	90.05	93.51	1,973,214	92.522	1.20%
2020-08-20	0	108.0	107.9	108.0	104.0	108.9	2,142,782	229,959,925	107.32	91.23	91.14	91.23	87.85	91.99	2,536,728	90.652	-0.83%
2020-08-19	0	108.9	108.8	108.9	108.4	111.1	2,359,664	257,747,365	109.23	91.99	91.90	91.99	91.57	93.85	2,793,483	92.267	-1.09%
2020-08-18	0	110.1	109.6	110.1	109.2	113.0	3,844,934	425,487,858	110.66	93.00	92.58	93.00	92.24	95.45	4,551,817	93.476	-0.72%
2020-08-17	0	110.9	110.8	110.9	107.9	113.0	3,763,297	417,650,058	110.98	93.68	93.59	93.68	91.14	95.45	4,455,171	93.745	2.59%
2020-08-14	0	108.1	108.0	108.1	106.7	111.4	3,008,871	327,205,454	108.75	91.31	91.23	91.31	90.13	94.10	3,562,046	91.859	-1.01%
2020-08-13	0	109.2	109.0	109.2	103.4	109.6	3,530,476	381,501,079	108.06	92.24	92.07	92.24	87.34	92.58	4,179,547	91.278	3.61%
2020-08-12	0	105.4	105.2	105.4	103.1	106.0	4,896,782	512,654,738	104.69	89.03	88.86	89.03	87.09	89.54	5,797,045	88.434	0.29%
2020-08-11	0	105.1	105.0	105.1	100.2	106.6	5,963,948	621,790,374	104.26	88.78	88.69	88.78	84.64	90.05	7,060,408	88.067	6.11%
2020-08-10	0	99.05	99.05	99.30	96.05	100.4	3,741,313	369,833,516	98.851	83.67	83.67	83.88	81.13	84.81	4,429,146	83.500	2.11%
2020-08-07	0	97.00	97.00	97.05	95.70	98.05	3,249,071	314,775,565	96.882	81.94	81.94	81.98	80.84	82.82	3,846,406	81.836	0.57%
2020-08-06	0	96.45	96.45	96.55	95.30	100.0	3,359,912	324,867,430	96.689	81.47	81.47	81.56	80.50	84.47	3,977,625	81.674	0.10%
2020-08-05	0	96.35	96.30	96.35	93.20	96.50	2,078,311	198,230,925	95.381	81.39	81.34	81.39	78.73	81.51	2,460,404	80.568	2.55%
2020-08-04	0	93.95	93.90	93.95	91.80	94.75	2,357,219	219,790,076	93.241	79.36	79.32	79.36	77.54	80.04	2,790,589	78.761	3.41%
2020-08-03	0	90.85	90.85	90.90	90.15	92.50	3,149,537	287,148,658	91.172	76.74	76.74	76.78	76.15	78.14	3,728,573	77.013	-1.78%
2020-07-31	0	92.50	92.45	92.50	92.05	94.95	2,378,591	221,203,701	92.998	78.14	78.09	78.14	77.75	80.20	2,815,890	78.556	-0.70%
2020-07-30	0	93.15	93.15	93.20	92.35	95.10	2,070,276	193,898,475	93.658	78.68	78.68	78.73	78.01	80.33	2,450,892	79.113	-1.32%
2020-07-29	0	94.40	94.30	94.40	91.60	94.45	2,229,114	208,727,460	93.637	79.74	79.66	79.74	77.37	79.78	2,638,932	79.095	0.91%
2020-07-28	0	93.55	93.50	93.55	92.35	94.00	4,302,248	401,117,822	93.234	79.02	78.98	79.02	78.01	79.40	5,093,207	78.755	2.75%
2020-07-27	0	91.05	91.05	91.10	90.40	93.20	3,447,939	316,351,993	91.751	76.91	76.91	76.95	76.36	78.73	4,081,836	77.502	0.05%
2020-07-24	0	91.00	91.00	91.05	90.20	93.90	5,398,859	495,202,528	91.724	76.87	76.87	76.91	76.19	79.32	6,391,428	77.479	-1.89%
2020-07-23	0	92.75	92.70	92.75	90.90	93.00	2,768,118	254,830,561	92.059	78.35	78.30	78.35	76.78	78.56	3,277,031	77.763	1.92%
2020-07-22	0	91.00	91.00	91.05	91.00	94.70	4,465,707	413,723,927	92.645	76.87	76.87	76.91	76.87	79.99	5,286,718	78.257	-3.45%
2020-07-21	0	94.25	94.25	94.30	93.00	95.45	2,753,187	259,202,122	94.146	79.61	79.61	79.66	78.56	80.63	3,259,355	79.526	0.69%
2020-07-20	0	93.60	93.55	93.60	92.10	95.50	2,804,368	261,779,455	93.347	79.06	79.02	79.06	77.80	80.67	3,319,945	78.851	-1.53%
2020-07-17	0	95.05	95.00	95.05	93.80	97.00	2,323,882	221,447,491	95.292	80.29	80.25	80.29	79.23	81.94	2,751,123	80.493	1.12%
2020-07-16	0	94.00	93.95	94.00	93.15	96.75	5,012,109	475,074,566	94.785	79.40	79.36	79.40	78.68	81.73	5,933,575	80.065	-1.88%
2020-07-15	0	95.80	95.80	95.85	92.20	96.05	5,747,685	543,786,964	94.610	80.92	80.92	80.96	77.88	81.13	6,804,385	79.917	4.70%
2020-07-14	0	91.50	91.50	91.55	89.80	95.00	3,741,954	341,174,019	91.175	77.29	77.29	77.33	75.85	80.25	4,429,905	77.016	-1.88%
2020-07-13	0	93.25	93.20	93.25	92.10	95.30	4,460,008	417,726,611	93.661	78.77	78.73	78.77	77.80	80.50	5,279,971	79.115	-0.21%
2020-07-10	0	93.45	93.30	93.45	91.80	97.50	5,814,420	546,196,372	93.938	78.94	78.81	78.94	77.54	82.36	6,883,389	79.350	-2.45%
2020-07-09	0	95.80	95.80	96.00	93.05	97.25	6,108,748	582,215,218	95.308	80.92	80.92	81.09	78.60	82.15	7,231,829	80.507	0.52%
2020-07-08	0	95.30	95.30	95.40	93.50	98.30	3,378,943	322,633,954	95.484	80.50	80.50	80.58	78.98	83.03	4,000,155	80.655	-0.68%
2020-07-07	0	95.95	95.85	95.95	94.40	97.70	4,620,596	443,237,150	95.926	81.05	80.96	81.05	79.74	82.53	5,470,083	81.029	1.53%
2020-07-06	0	94.50	94.50	94.60	93.35	96.30	4,450,753	421,142,608	94.623	79.82	79.82	79.91	78.85	81.34	5,269,015	79.928	0.75%
2020-07-03	0	93.80	93.80	93.85	92.85	96.80	3,031,342	284,942,739	93.999	79.23	79.23	79.28	78.43	81.77	3,588,648	79.401	0.37%
2020-07-02	0	93.45	93.45	93.60	92.55	94.70	5,490,582	513,032,022	93.439	78.94	78.94	79.06	78.18	79.99	6,500,014	78.928	0.05%
2020-06-30	0	93.40	93.35	93.40	92.75	96.55	3,667,351	344,702,322	93.992	78.90	78.85	78.90	78.35	81.56	4,341,586	79.395	-1.22%
2020-06-29	0	94.55	94.50	94.55	93.00	97.45	4,598,585	433,159,162	94.194	79.87	79.82	79.87	78.56	82.32	5,444,025	79.566	-2.07%
2020-06-26	0	96.55	96.55	96.85	96.30	98.00	1,960,151	190,051,585	96.958	81.56	81.56	81.81	81.34	82.78	2,320,521	81.900	-1.73%
2020-06-24	0	98.25	97.90	98.25	97.70	100.0	2,245,771	221,155,556	98.476	82.99	82.70	82.99	82.53	84.47	2,658,651	83.183	-1.06%
2020-06-23	0	99.30	99.25	99.30	93.70	99.30	2,629,084	255,995,711	97.371	83.88	83.84	83.88	79.15	83.88	3,112,436	82.249	2.69%
2020-06-22	0	96.70	96.40	96.70	94.65	98.00	2,733,823	262,291,544	95.943	81.68	81.43	81.68	79.95	82.78	3,236,431	81.043	-0.97%
2020-06-19	0	97.65	97.65	97.75	95.10	97.65	10,197,020	988,492,967	96.939	82.49	82.49	82.57	80.33	82.49	12,071,721	81.885	2.47%
2020-06-18	0	95.30	95.10	95.30	93.65	96.30	2,847,702	270,174,346	94.875	80.50	80.33	80.50	79.11	81.34	3,371,246	80.141	-0.68%
2020-06-17	0	95.95	95.90	95.95	94.55	96.90	3,324,727	317,203,690	95.407	81.05	81.01	81.05	79.87	81.85	3,935,971	80.591	-0.36%
2020-06-16	0	96.30	96.30	96.35	94.50	97.20	5,059,860	485,693,356	95.989	81.34	81.34	81.39	79.82	82.11	5,990,105	81.083	5.25%
2020-06-15	0	91.50	91.40	91.50	90.95	96.80	6,060,283	563,845,070	93.039	77.29	77.21	77.29	76.83	81.77	7,174,454	78.591	-4.19%
2020-06-12	0	95.50	95.45	95.50	93.40	96.60	5,251,882	500,812,583	95.359	80.67	80.63	80.67	78.90	81.60	6,217,430	80.550	-2.95%
2020-06-11	0	98.40	98.35	98.40	97.65	102.0	2,874,586	285,283,690	99.243	83.12	83.08	83.12	82.49	86.16	3,403,073	83.831	-3.15%
2020-06-10	0	101.6	101.6	101.8	100.8	105.0	4,079,876	416,280,677	102.03	85.82	85.82	85.99	85.15	88.69	4,829,953	86.187	-0.59%
2020-06-09	0	102.2	102.1	102.2	100.8	103.5	3,391,682	348,146,811	102.65	86.33	86.24	86.33	85.15	87.43	4,015,236	86.706	0.59%
2020-06-08	0	101.6	101.4	101.6	100.5	104.0	2,749,045	279,842,306	101.80	85.82	85.65	85.82	84.89	87.85	3,254,451	85.988	-0.39%
2020-06-05	0	102.0	101.9	102.0	99.50	103.5	3,121,670	315,808,242	101.17	86.16	86.08	86.16	84.05	87.43	3,695,583	85.456	1.39%
2020-06-04	0	100.6	100.1	100.6	97.70	100.6	6,480,347	646,308,837	99.734	84.98	84.55	84.98	82.53	84.98	7,671,746	84.245	3.02%
2020-06-03	0	97.65	97.65	97.70	96.00	99.00	4,318,198	421,928,458	97.709	82.49	82.49	82.53	81.09	83.63	5,112,090	82.535	2.52%
2020-06-02	0	96.25	96.10	96.25	94.15	97.50	3,046,215	291,128,055	95.570	80.46	80.33	80.46	78.70	81.50	3,644,116	79.890	0.26%
2020-06-01	0	96.00	95.95	96.00	94.05	97.50	5,905,138	565,045,904	95.687	80.25	80.21	80.25	78.62	81.50	7,064,180	79.987	4.18%
2020-05-29	0	92.15	92.10	92.15	89.00	92.30	8,834,222	811,072,677	91.810	77.03	76.99	77.03	74.40	77.16	10,568,175	76.747	0.11%
2020-05-28	0	92.05	92.00	92.05	89.85	93.30	5,118,045	468,990,694	91.635	76.95	76.91	76.95	75.11	77.99	6,122,599	76.600	3.31%
2020-05-27	0	89.10	89.00	89.10	88.75	91.70	3,916,406	351,161,593	89.664	74.48	74.40	74.48	74.19	76.65	4,685,106	74.953	-1.87%
2020-05-26	0	90.80	90.80	90.85	88.30	91.80	4,161,889	375,160,402	90.142	75.90	75.90	75.94	73.81	76.74	4,978,771	75.352	3.53%
2020-05-25	0	87.70	87.60	87.70	86.00	89.00	4,067,623	354,186,000	87.074	73.31	73.23	73.31	71.89	74.40	4,866,003	72.788	1.39%
2020-05-22	0	86.50	86.35	86.50	86.00	88.70	4,200,017	364,458,508	86.775	72.31	72.18	72.31	71.89	74.15	5,024,383	72.538	-3.73%
2020-05-21	0	89.85	89.60	89.85	88.80	92.45	7,173,033	641,975,421	89.498	75.11	74.90	75.11	74.23	77.28	8,580,933	74.814	-3.75%
2020-05-20	0	93.35	93.10	93.35	92.15	96.00	2,522,385	235,979,536	93.554	78.03	77.82	78.03	77.03	80.25	3,017,471	78.204	-0.64%
2020-05-19	0	93.95	93.95	94.00	91.40	94.65	4,293,213	401,751,807	93.578	78.54	78.54	78.58	76.40	79.12	5,135,871	78.225	4.56%
2020-05-18	0	89.85	89.85	89.90	88.15	90.60	2,530,236	226,551,031	89.538	75.11	75.11	75.15	73.69	75.73	3,026,863	74.847	0.28%
2020-05-15	0	89.60	89.50	89.60	87.45	89.80	3,417,306	302,878,492	88.631	74.90	74.82	74.90	73.10	75.07	4,088,044	74.089	1.36%
2020-05-14	0	88.40	88.40	88.60	88.00	91.05	4,308,649	383,097,484	88.914	73.90	73.90	74.06	73.56	76.11	5,154,337	74.325	-4.64%
2020-05-13	0	92.70	92.55	92.70	90.05	93.20	2,396,178	220,599,059	92.063	77.49	77.37	77.49	75.28	77.91	2,866,492	76.958	1.31%
2020-05-12	0	91.50	91.45	91.50	90.35	92.85	2,805,573	257,384,375	91.740	76.49	76.45	76.49	75.53	77.62	3,356,242	76.688	-2.14%
2020-05-11	0	93.50	93.40	93.50	91.95	96.95	3,681,652	346,697,080	94.169	78.16	78.08	78.16	76.86	81.04	4,404,275	78.718	2.35%
2020-05-08	0	91.35	91.35	91.40	90.10	93.50	3,088,836	281,808,300	91.234	76.36	76.36	76.40	75.32	78.16	3,695,103	76.265	-0.05%
2020-05-07	0	91.40	91.35	91.40	90.30	92.25	2,106,216	192,832,874	91.554	76.40	76.36	76.40	75.48	77.11	2,519,617	76.533	0.16%
2020-05-06	0	91.25	91.20	91.25	88.85	92.00	2,678,200	243,919,767	91.076	76.28	76.24	76.28	74.27	76.91	3,203,869	76.133	0.50%
2020-05-05	0	90.80	90.65	90.80	86.45	90.95	2,249,039	201,185,119	89.454	75.90	75.78	75.90	72.27	76.03	2,690,473	74.777	4.55%
2020-05-04	0	86.85	86.80	86.85	85.05	88.95	7,611,154	662,161,280	86.999	72.60	72.56	72.60	71.10	74.36	9,105,047	72.725	-3.87%
2020-04-29	0	90.35	90.20	90.35	89.85	93.50	2,706,487	245,775,006	90.810	75.53	75.40	75.53	75.11	78.16	3,237,708	75.910	0.11%
2020-04-28	0	90.25	90.25	90.30	86.55	91.25	3,535,310	314,647,239	89.001	75.44	75.44	75.48	72.35	76.28	4,229,209	74.399	-0.39%
2020-04-27	0	90.60	90.55	90.60	87.40	91.50	3,353,895	301,390,995	89.863	75.73	75.69	75.73	73.06	76.49	4,012,187	75.119	4.08%
2020-04-24	0	87.05	87.05	87.10	85.70	87.60	3,939,649	341,778,131	86.753	72.77	72.77	72.81	71.64	73.23	4,712,911	72.520	-1.14%
2020-04-23	0	88.05	88.00	88.05	87.35	91.60	2,796,798	248,084,703	88.703	73.60	73.56	73.60	73.02	76.57	3,345,745	74.149	-1.73%
2020-04-22	0	89.60	89.55	89.60	85.60	90.25	5,312,658	465,913,980	87.699	74.90	74.86	74.90	71.56	75.44	6,355,410	73.310	1.59%
2020-04-21	0	88.20	88.20	88.40	88.20	93.00	6,043,765	539,998,575	89.348	73.73	73.73	73.90	73.73	77.74	7,230,016	74.688	-5.87%
2020-04-20	0	93.70	93.60	93.70	91.70	95.70	4,465,935	416,387,573	93.236	78.33	78.24	78.33	76.65	80.00	5,342,494	77.939	-0.16%
2020-04-17	0	93.85	93.80	93.85	91.00	95.80	5,675,432	533,856,117	94.064	78.45	78.41	78.45	76.07	80.08	6,789,388	78.631	5.45%
2020-04-16	0	89.00	89.00	89.05	88.75	93.60	4,790,953	430,472,595	89.851	74.40	74.40	74.44	74.19	78.24	5,731,306	75.109	-2.73%
2020-04-15	0	91.50	91.50	91.55	90.60	93.30	4,672,008	432,119,117	92.491	76.49	76.49	76.53	75.73	77.99	5,589,015	77.316	2.81%
2020-04-14	0	89.00	88.95	89.00	86.15	90.40	6,321,256	562,448,792	88.977	74.40	74.36	74.40	72.02	75.57	7,561,972	74.379	1.60%
2020-04-09	0	87.60	87.55	87.60	82.80	88.25	6,256,693	539,474,252	86.224	73.23	73.19	73.23	69.21	73.77	7,484,737	72.077	5.54%
2020-04-08	0	83.00	82.90	83.00	81.35	85.85	4,144,072	342,846,265	82.732	69.38	69.30	69.38	68.00	71.76	4,957,457	69.158	-1.19%
2020-04-07	0	84.00	83.85	84.00	82.90	85.65	6,469,669	542,507,585	83.854	70.22	70.09	70.22	69.30	71.60	7,739,515	70.096	1.51%
2020-04-06	0	82.75	82.75	82.80	78.30	83.05	4,486,756	364,641,302	81.271	69.17	69.17	69.21	65.45	69.42	5,367,402	67.936	6.23%
2020-04-03	0	77.90	77.90	77.95	76.60	80.35	3,401,955	266,529,898	78.346	65.12	65.12	65.16	64.03	67.17	4,069,680	65.492	-0.51%
2020-04-02	0	78.30	78.30	78.40	75.85	78.55	5,657,697	434,967,928	76.881	65.45	65.45	65.54	63.41	65.66	6,768,172	64.267	-1.01%
2020-04-01	0	79.10	79.05	79.10	77.60	82.95	8,928,795	708,681,957	79.370	66.12	66.08	66.12	64.87	69.34	10,681,310	66.348	-4.00%
2020-03-31	0	82.40	82.40	82.50	81.15	84.05	4,507,125	372,371,923	82.619	68.88	68.88	68.96	67.84	70.26	5,391,769	69.063	0.80%
2020-03-30	0	81.75	81.65	81.75	79.45	84.65	4,358,724	357,539,747	82.029	68.34	68.25	68.34	66.41	70.76	5,214,240	68.570	-1.33%
2020-03-27	0	82.85	82.50	82.85	81.80	85.20	7,397,074	615,986,198	83.274	69.26	68.96	69.26	68.38	71.22	8,848,948	69.611	4.28%
2020-03-26	0	79.45	79.40	79.45	78.30	81.95	5,506,556	439,240,736	79.767	66.41	66.37	66.41	65.45	68.50	6,587,365	66.679	-2.34%
2020-03-25	0	81.35	81.30	81.35	76.70	82.70	10,881,924	879,057,000	80.781	68.00	67.96	68.00	64.12	69.13	13,017,793	67.527	10.68%
2020-03-24	0	73.50	73.45	73.50	73.20	78.55	14,253,931	1,065,821,025	74.774	61.44	61.40	61.44	61.19	65.66	17,051,647	62.505	0.48%
2020-03-23	0	73.15	73.10	73.15	72.55	80.30	12,094,360	922,273,998	76.257	61.15	61.11	61.15	60.65	67.12	14,468,202	63.745	-9.07%
2020-03-20	0	80.45	80.40	80.45	76.95	82.40	6,695,754	530,781,740	79.271	67.25	67.21	67.25	64.32	68.88	8,009,975	66.265	5.65%
2020-03-19	0	76.15	76.05	76.15	72.35	84.00	11,277,269	855,898,525	75.896	63.66	63.57	63.66	60.48	70.22	13,490,735	63.443	-2.99%
2020-03-18	0	78.50	78.50	78.55	77.40	87.95	12,454,151	1,009,647,132	81.069	65.62	65.62	65.66	64.70	73.52	14,898,612	67.768	-4.50%
2020-03-17	0	82.20	82.15	82.20	76.70	88.85	9,060,112	726,329,887	80.168	68.71	68.67	68.71	64.12	74.27	10,838,402	67.014	5.32%
2020-03-16	0	78.05	78.05	78.10	76.60	82.00	13,831,400	1,095,566,539	79.209	65.24	65.24	65.29	64.03	68.55	16,546,183	66.213	-7.14%
2020-03-13	0	84.05	84.00	84.05	74.10	87.90	17,135,322	1,422,783,857	83.032	70.26	70.22	70.26	61.94	73.48	20,498,588	69.409	-6.66%
2020-03-12	0	90.05	90.00	90.05	89.05	95.00	8,463,960	766,667,795	90.580	75.28	75.23	75.28	74.44	79.41	10,125,239	75.718	-6.39%
2020-03-11	0	96.20	96.15	96.20	95.45	98.90	7,513,367	726,277,663	96.665	80.42	80.37	80.42	79.79	82.67	8,988,067	80.805	-2.93%
2020-03-10	0	99.10	99.10	99.15	96.50	103.0	5,693,360	560,569,979	98.460	82.84	82.84	82.88	80.67	86.10	6,810,834	82.306	1.80%
2020-03-09	0	97.35	97.35	97.40	94.60	99.40	6,678,053	647,781,887	97.002	81.38	81.38	81.42	79.08	83.09	7,988,800	81.086	-5.39%
2020-03-06	0	102.9	102.9	103.1	102.3	105.0	6,990,803	722,667,535	103.37	86.02	86.02	86.18	85.52	87.77	8,362,935	86.413	-3.65%
2020-03-05	0	106.8	106.5	106.8	102.3	107.4	5,558,655	586,026,676	105.43	89.28	89.03	89.28	85.52	89.78	6,649,690	88.128	4.09%
2020-03-04	0	102.6	102.6	102.7	99.15	103.2	3,979,909	404,627,605	101.67	85.77	85.77	85.85	82.88	86.27	4,761,073	84.987	2.81%
2020-03-03	0	99.80	99.80	99.85	99.20	104.9	4,655,792	470,470,218	101.05	83.43	83.43	83.47	82.92	87.69	5,569,616	84.471	-1.29%
2020-03-02	0	101.1	101.0	101.1	95.50	102.3	5,078,010	506,401,427	99.724	84.51	84.43	84.51	79.83	85.52	6,074,706	83.362	5.59%
2020-02-28	0	95.75	95.70	95.75	94.50	98.30	6,655,777	640,060,172	96.166	80.04	80.00	80.04	79.00	82.17	7,962,152	80.388	-3.91%
2020-02-27	0	99.65	99.65	99.75	98.25	100.7	4,207,774	417,463,920	99.213	83.30	83.30	83.38	82.13	84.18	5,033,662	82.934	-0.94%
2020-02-26	0	100.6	100.5	100.6	98.55	102.1	2,489,608	250,343,246	100.56	84.09	84.01	84.09	82.38	85.35	2,978,260	84.057	-1.28%
2020-02-25	0	101.9	101.9	102.0	100.4	103.1	3,367,331	341,550,817	101.43	85.18	85.18	85.26	83.93	86.18	4,028,260	84.789	-0.20%
2020-02-24	0	102.1	102.1	102.2	101.6	104.3	2,904,405	296,834,741	102.20	85.35	85.35	85.43	84.93	87.19	3,474,472	85.433	-1.83%
2020-02-21	0	104.0	104.0	104.2	103.4	104.6	2,776,686	289,212,604	104.16	86.94	86.94	87.10	86.43	87.44	3,321,685	87.068	-0.95%
2020-02-20	0	105.0	105.0	105.1	104.1	107.1	3,030,320	318,962,988	105.26	87.77	87.77	87.86	87.02	89.53	3,625,102	87.987	-2.23%
2020-02-19	0	107.4	107.2	107.4	105.7	107.7	1,425,609	152,180,009	106.75	89.78	89.61	89.78	88.36	90.03	1,705,423	89.233	1.23%
2020-02-18	0	106.1	106.0	106.1	105.7	107.8	1,986,593	211,322,057	106.37	88.69	88.61	88.69	88.36	90.11	2,376,515	88.921	-2.12%
2020-02-17	0	108.4	108.3	108.4	106.3	108.6	1,405,469	151,350,829	107.69	90.61	90.53	90.61	88.86	90.78	1,681,330	90.019	2.17%
2020-02-14	0	106.1	106.1	106.3	106.0	108.9	2,184,126	233,826,549	107.06	88.69	88.69	88.86	88.61	91.03	2,612,819	89.492	-1.49%
2020-02-13	0	107.7	107.6	107.7	107.6	110.7	2,249,999	243,687,066	108.31	90.03	89.95	90.03	89.95	92.54	2,691,622	90.535	-1.64%
2020-02-12	0	109.5	109.5	109.6	107.2	110.8	2,671,629	292,265,558	109.40	91.53	91.53	91.62	89.61	92.62	3,196,008	91.447	2.24%
2020-02-11	0	107.1	107.0	107.1	103.8	107.4	4,620,730	489,733,932	105.99	89.53	89.44	89.53	86.77	89.78	5,527,672	88.597	2.98%
2020-02-10	0	104.0	103.9	104.0	103.5	107.9	4,495,218	471,671,525	104.93	86.94	86.85	86.94	86.52	90.20	5,377,525	87.712	-4.15%
2020-02-07	0	108.5	108.4	108.5	107.8	110.5	2,651,229	287,569,538	108.47	90.70	90.61	90.70	90.11	92.37	3,171,604	90.670	-1.81%
2020-02-06	0	110.5	110.4	110.5	107.0	110.9	3,342,422	365,829,783	109.45	92.37	92.29	92.37	89.44	92.70	3,998,462	91.493	1.94%
2020-02-05	0	108.4	108.2	108.4	106.0	116.0	5,539,330	600,077,030	108.33	90.61	90.45	90.61	88.61	96.97	6,626,572	90.556	2.75%
2020-02-04	0	105.5	105.4	105.5	104.4	111.4	4,942,089	522,560,742	105.74	88.19	88.11	88.19	87.27	93.12	5,912,106	88.388	1.25%
2020-02-03	0	104.2	104.1	104.2	102.5	105.7	3,610,294	375,653,355	104.05	87.10	87.02	87.10	85.68	88.36	4,318,911	86.979	0.39%
2020-01-31	0	103.8	103.8	103.9	102.8	106.5	2,838,214	294,690,102	103.83	86.77	86.77	86.85	85.93	89.03	3,395,290	86.794	0.97%
2020-01-30	0	102.8	102.6	102.8	102.4	106.7	3,209,526	333,057,536	103.77	85.93	85.77	85.93	85.60	89.19	3,839,482	86.745	-3.38%
2020-01-29	0	106.4	106.4	106.5	105.2	109.8	2,653,984	284,048,757	107.03	88.94	88.94	89.03	87.94	91.78	3,174,899	89.467	-4.66%
2020-01-24	0	111.6	111.4	111.6	110.2	113.5	531,893	59,036,116	110.99	93.29	93.12	93.29	92.12	94.88	636,291	92.782	0.90%
2020-01-23	0	110.6	110.6	110.7	110.0	114.3	2,105,611	233,854,738	111.06	92.45	92.45	92.54	91.95	95.55	2,518,894	92.840	-3.57%
2020-01-22	0	114.7	114.5	114.7	110.6	115.3	1,512,071	171,820,234	113.63	95.88	95.71	95.88	92.45	96.38	1,808,855	94.988	4.65%
2020-01-21	0	109.6	109.6	109.7	108.5	112.9	3,147,902	349,033,227	110.88	91.62	91.62	91.70	90.70	94.38	3,765,762	92.686	-3.78%
2020-01-20	0	113.9	113.8	113.9	113.5	118.9	2,274,057	260,709,404	114.65	95.21	95.13	95.21	94.88	99.39	2,720,402	95.835	-2.90%
2020-01-17	0	117.3	117.3	117.4	115.7	117.5	1,811,853	211,671,003	116.83	98.05	98.05	98.14	96.72	98.22	2,167,478	97.658	0.34%
2020-01-16	0	116.9	116.4	116.9	113.9	117.1	2,951,332	342,731,577	116.13	97.72	97.30	97.72	95.21	97.89	3,530,610	97.074	2.81%
2020-01-15	0	113.7	113.7	113.8	113.0	115.8	2,060,808	234,724,684	113.90	95.04	95.04	95.13	94.46	96.80	2,465,297	95.212	-1.13%
2020-01-14	0	115.0	114.9	115.0	113.0	115.3	2,287,640	262,783,616	114.87	96.13	96.05	96.13	94.46	96.38	2,736,651	96.024	1.77%
2020-01-13	0	113.0	112.9	113.0	111.4	114.4	1,604,609	181,169,441	112.91	94.46	94.38	94.46	93.12	95.63	1,919,557	94.381	0.00%
2020-01-10	0	113.0	112.8	113.0	112.0	114.1	1,165,585	131,438,277	112.77	94.46	94.29	94.46	93.62	95.38	1,394,362	94.264	0.00%
2020-01-09	0	113.0	112.9	113.0	112.8	115.0	2,790,034	316,549,045	113.46	94.46	94.38	94.46	94.29	96.13	3,337,653	94.842	0.89%
2020-01-08	0	112.0	111.9	112.0	109.4	113.2	1,763,432	197,577,929	112.04	93.62	93.54	93.62	91.45	94.63	2,109,553	93.659	-1.58%
2020-01-07	0	113.8	113.5	113.8	111.9	114.2	1,893,984	214,957,323	113.49	95.13	94.88	95.13	93.54	95.46	2,265,729	94.873	1.43%
2020-01-06	0	112.2	112.2	112.3	111.3	115.6	1,884,778	211,816,611	112.38	93.79	93.79	93.87	93.04	96.63	2,254,716	93.944	-1.15%
2020-01-03	0	113.5	113.5	113.6	113.1	118.0	1,997,188	228,940,798	114.63	94.88	94.88	94.96	94.54	98.64	2,389,190	95.824	-1.05%
2020-01-02	0	114.7	114.6	114.7	113.4	115.4	1,769,011	202,895,963	114.69	95.88	95.80	95.88	94.79	96.47	2,116,227	95.876	0.70%
2019-12-31	0	113.9	113.8	113.9	112.9	114.8	1,508,645	171,897,960	113.94	95.21	95.13	95.21	94.38	95.96	1,804,757	95.247	0.26%
2019-12-30	0	113.6	113.5	113.6	109.6	114.8	2,260,404	255,914,227	113.22	94.96	94.88	94.96	91.62	95.96	2,704,069	94.640	2.34%
2019-12-27	0	111.0	110.8	111.0	110.0	111.6	1,982,730	219,998,899	110.96	92.79	92.62	92.79	91.95	93.29	2,371,894	92.752	0.91%
2019-12-24	0	110.0	110.0	110.1	108.0	110.0	906,201	99,233,293	109.50	91.95	91.95	92.04	90.28	91.95	1,084,067	91.538	0.46%
2019-12-23	0	109.5	109.3	109.5	108.0	109.9	1,955,776	213,234,533	109.03	91.53	91.37	91.53	90.28	91.87	2,339,649	91.140	1.86%
2019-12-20	0	107.5	107.5	107.9	106.4	108.6	2,426,570	261,012,616	107.56	89.86	89.86	90.20	88.94	90.78	2,902,849	89.916	0.66%
2019-12-19	0	106.8	106.8	106.9	106.1	109.0	1,540,765	164,992,192	107.08	89.28	89.28	89.36	88.69	91.12	1,843,181	89.515	0.28%
2019-12-18	0	106.5	106.4	106.5	105.9	108.0	2,430,336	259,409,037	106.74	89.03	88.94	89.03	88.52	90.28	2,907,355	89.225	-1.02%
2019-12-17	0	107.6	107.5	107.6	106.0	108.0	2,600,517	279,249,628	107.38	89.95	89.86	89.95	88.61	90.28	3,110,938	89.764	1.70%
2019-12-16	0	105.8	105.8	105.9	105.2	108.1	3,040,435	323,978,300	106.56	88.44	88.44	88.52	87.94	90.36	3,637,202	89.074	-2.40%
2019-12-13	0	108.4	108.3	108.4	107.2	110.0	4,272,796	462,801,186	108.31	90.61	90.53	90.61	89.61	91.95	5,111,447	90.542	1.31%
2019-12-12	0	107.0	106.9	107.0	106.0	107.5	2,170,415	232,013,932	106.90	89.44	89.36	89.44	88.61	89.86	2,596,417	89.359	1.33%
2019-12-11	0	105.6	105.5	105.6	103.7	105.8	2,236,424	235,101,335	105.12	88.27	88.19	88.27	86.69	88.44	2,675,382	87.876	0.96%
2019-12-10	0	104.6	104.6	104.7	104.4	108.3	3,251,388	343,733,848	105.72	87.44	87.44	87.52	87.27	90.53	3,889,560	88.373	-3.51%
2019-12-09	0	108.4	108.3	108.4	107.4	109.2	2,918,409	316,155,809	108.33	90.61	90.53	90.61	89.78	91.28	3,491,225	90.557	0.37%
2019-12-06	0	108.0	107.9	108.0	105.7	108.7	3,669,306	395,594,794	107.81	90.28	90.20	90.28	88.36	90.87	4,389,506	90.123	1.89%
2019-12-05	0	106.0	105.8	106.0	104.2	106.9	1,954,460	206,996,096	105.91	88.61	88.44	88.61	87.10	89.36	2,338,075	88.533	1.63%
2019-12-04	0	104.3	104.2	104.3	103.3	105.9	3,755,869	392,771,807	104.58	87.19	87.10	87.19	86.35	88.52	4,493,059	87.417	-1.04%
2019-12-03	0	105.4	105.4	105.5	103.0	106.0	1,951,728	204,672,229	104.87	88.11	88.11	88.19	86.10	88.61	2,334,807	87.661	1.74%
2019-12-02	0	103.6	103.3	103.6	102.6	105.5	1,492,948	154,881,467	103.74	86.60	86.35	86.60	85.77	88.19	1,785,979	86.721	0.39%
2019-11-29	0	103.2	103.1	103.2	102.7	106.2	3,845,987	398,868,000	103.71	86.27	86.18	86.27	85.85	88.78	4,600,865	86.694	-1.71%
2019-11-28	0	105.0	104.9	105.0	104.8	109.4	2,426,267	257,721,868	106.22	87.77	87.69	87.77	87.61	91.45	2,902,487	88.793	-3.67%
2019-11-27	0	109.0	109.0	109.2	108.0	109.4	1,310,699	142,742,815	108.91	91.12	91.12	91.28	90.28	91.45	1,567,959	91.037	0.28%
2019-11-26	0	108.7	108.7	108.8	107.8	109.6	5,294,094	575,766,517	108.76	90.87	90.87	90.95	90.11	91.62	6,333,202	90.912	0.56%
2019-11-25	0	108.1	107.8	108.1	105.4	108.5	2,341,897	252,447,712	107.80	90.36	90.11	90.36	88.11	90.70	2,801,557	90.110	3.15%
2019-11-22	0	104.8	104.5	104.8	103.3	104.9	1,041,953	108,655,235	104.28	87.61	87.35	87.61	86.35	87.69	1,246,464	87.171	1.35%
2019-11-21	0	103.4	103.4	103.5	103.4	105.3	1,666,271	172,985,048	103.82	86.43	86.43	86.52	86.43	88.02	1,993,321	86.782	-2.18%
2019-11-20	0	105.7	105.7	105.8	105.2	108.0	1,015,681	107,863,194	106.20	88.36	88.36	88.44	87.94	90.28	1,215,036	88.774	-1.21%
2019-11-19	0	107.0	106.8	107.0	104.0	107.3	1,798,799	191,795,895	106.62	89.44	89.28	89.44	86.94	89.69	2,151,862	89.130	1.81%
2019-11-18	0	105.1	104.8	105.1	103.7	106.6	1,698,476	177,738,730	104.65	87.86	87.61	87.86	86.69	89.11	2,031,847	87.476	1.45%
2019-11-15	0	103.6	103.5	103.6	102.0	104.1	2,026,514	209,253,470	103.26	86.60	86.52	86.60	85.26	87.02	2,424,272	86.316	1.37%
2019-11-14	0	102.2	102.0	102.2	100.8	103.5	4,441,050	452,175,496	101.82	85.43	85.26	85.43	84.26	86.52	5,312,725	85.112	-0.78%
2019-11-13	0	103.0	102.9	103.0	102.4	104.3	3,425,893	353,490,295	103.18	86.10	86.02	86.10	85.60	87.19	4,098,316	86.253	-2.18%
2019-11-12	0	105.3	105.3	105.4	103.6	106.3	2,162,018	227,249,512	105.11	88.02	88.02	88.11	86.60	88.86	2,586,372	87.864	0.38%
2019-11-11	0	104.9	104.8	104.9	104.2	109.6	2,728,630	288,785,236	105.84	87.69	87.61	87.69	87.10	91.62	3,264,197	88.471	-3.85%
2019-11-08	0	109.1	109.0	109.1	108.3	110.1	2,388,379	260,073,043	108.89	91.20	91.12	91.20	90.53	92.04	2,857,162	91.025	0.55%
2019-11-07	0	108.5	108.5	108.7	107.4	109.4	1,768,339	191,708,805	108.41	90.70	90.70	90.87	89.78	91.45	2,115,423	90.624	-0.46%
2019-11-06	0	109.0	108.9	109.0	107.0	109.9	2,046,189	222,259,928	108.62	91.12	91.03	91.12	89.44	91.87	2,447,808	90.800	-0.46%
2019-11-05	0	109.5	109.4	109.5	108.1	109.7	2,261,264	246,880,638	109.18	91.53	91.45	91.53	90.36	91.70	2,705,098	91.265	0.46%
2019-11-04	0	109.0	108.8	109.0	107.3	111.1	2,197,321	238,774,147	108.67	91.12	90.95	91.12	89.69	92.87	2,628,604	90.837	0.55%
2019-11-01	0	108.4	108.4	108.5	107.5	109.2	1,278,847	138,457,661	108.27	90.61	90.61	90.70	89.86	91.28	1,529,855	90.504	-0.18%
2019-10-31	0	108.6	108.5	108.6	106.4	109.2	4,650,354	501,659,741	107.88	90.78	90.70	90.78	88.94	91.28	5,563,111	90.176	1.31%
2019-10-30	0	107.2	107.1	107.2	106.3	107.8	2,125,237	227,288,591	106.95	89.61	89.53	89.61	88.86	90.11	2,542,372	89.400	-0.28%
2019-10-29	0	107.5	107.3	107.5	106.8	109.1	2,047,440	220,488,467	107.69	89.86	89.69	89.86	89.28	91.20	2,449,305	90.021	-0.19%
2019-10-28	0	107.7	107.6	107.7	105.5	108.2	1,730,100	184,780,996	106.80	90.03	89.95	90.03	88.19	90.45	2,069,678	89.280	1.60%
2019-10-25	0	106.0	105.9	106.0	105.0	106.8	2,329,200	246,375,259	105.78	88.61	88.52	88.61	87.77	89.28	2,786,368	88.422	-0.19%
2019-10-24	0	106.2	106.1	106.2	105.1	107.1	2,632,756	279,241,857	106.06	88.78	88.69	88.78	87.86	89.53	3,149,505	88.662	0.00%
2019-10-23	0	106.2	106.0	106.2	105.0	106.4	2,711,713	286,907,200	105.80	88.78	88.61	88.78	87.77	88.94	3,243,959	88.444	-0.93%
2019-10-22	0	107.2	107.1	107.2	105.0	107.8	2,602,447	277,914,500	106.79	89.61	89.53	89.61	87.77	90.11	3,113,247	89.268	1.52%
2019-10-21	0	105.6	105.5	105.6	105.1	107.0	1,084,047	114,904,930	106.00	88.27	88.19	88.27	87.86	89.44	1,296,820	88.605	-0.94%
2019-10-18	0	106.6	106.6	106.9	106.6	109.4	3,235,296	348,629,977	107.76	89.11	89.11	89.36	89.11	91.45	3,870,310	90.078	-1.84%
2019-10-17	0	108.6	108.6	108.7	105.7	109.3	1,928,574	209,233,099	108.49	90.78	90.78	90.87	88.36	91.37	2,307,108	90.691	0.18%
2019-10-16	0	108.4	108.2	108.4	107.2	109.2	3,041,720	329,412,230	108.30	90.61	90.45	90.61	89.61	91.28	3,638,739	90.529	0.65%
2019-10-15	0	107.7	107.6	107.7	105.1	108.5	2,720,680	292,027,025	107.34	90.03	89.95	90.03	87.86	90.70	3,254,686	89.725	1.51%
2019-10-14	0	106.1	106.0	106.1	105.5	108.6	2,118,095	225,899,095	106.65	88.69	88.61	88.69	88.19	90.78	2,533,828	89.153	-0.38%
2019-10-11	0	106.5	106.2	106.5	102.8	106.6	2,929,325	308,424,737	105.29	89.03	88.78	89.03	85.93	89.11	3,504,284	88.014	3.80%
2019-10-10	0	102.6	102.6	102.8	101.3	104.0	2,029,492	208,634,317	102.80	85.77	85.77	85.93	84.68	86.94	2,427,834	85.934	-0.68%
2019-10-09	0	103.3	103.2	103.3	102.2	104.2	2,018,927	208,774,536	103.41	86.35	86.27	86.35	85.43	87.10	2,415,196	86.442	-0.67%
2019-10-08	0	104.0	103.9	104.0	103.8	106.0	2,599,144	272,490,949	104.84	86.94	86.85	86.94	86.77	88.61	3,109,296	87.638	0.00%
2019-10-04	0	104.0	103.8	104.0	102.0	107.0	2,209,865	229,601,179	103.90	86.94	86.77	86.94	85.26	89.44	2,643,610	86.851	0.68%
2019-10-03	0	103.3	103.2	103.3	100.8	103.5	2,297,539	234,388,478	102.02	86.35	86.27	86.35	84.26	86.52	2,748,493	85.279	1.27%
2019-10-02	0	102.0	101.8	102.0	100.2	102.4	2,018,801	205,544,510	101.82	85.26	85.10	85.26	83.76	85.60	2,415,045	85.110	-0.39%
2019-09-30	0	102.4	102.0	102.4	100.8	103.2	1,864,146	190,592,785	102.24	85.60	85.26	85.60	84.26	86.27	2,230,035	85.466	-0.29%
2019-09-27	0	102.7	102.7	102.8	102.2	105.0	2,186,950	225,081,850	102.92	85.85	85.85	85.93	85.43	87.77	2,616,198	86.034	-1.91%
2019-09-26	0	104.7	104.4	104.7	102.3	104.9	3,852,161	400,802,113	104.05	87.52	87.27	87.52	85.52	87.69	4,608,251	86.975	1.65%
2019-09-25	0	103.0	102.8	103.0	102.0	104.6	3,580,447	368,328,074	102.87	86.10	85.93	86.10	85.26	87.44	4,283,206	85.994	-0.48%
2019-09-24	0	103.5	103.5	103.6	102.1	103.9	4,580,135	471,296,990	102.90	86.52	86.52	86.60	85.35	86.85	5,479,109	86.017	0.49%
2019-09-23	0	103.0	103.0	103.1	103.0	105.1	3,589,615	371,911,681	103.61	86.10	86.10	86.18	86.10	87.86	4,294,173	86.608	-0.96%
2019-09-20	0	104.0	103.9	104.0	102.1	105.0	45,149,212	4,628,770,275	102.52	86.94	86.85	86.94	85.35	87.77	54,010,955	85.701	-3.88%
2019-09-19	0	108.2	108.0	108.2	106.3	108.8	1,665,524	180,131,198	108.15	90.45	90.28	90.45	88.86	90.95	1,992,428	90.408	1.31%
2019-09-18	0	106.8	106.8	106.9	106.5	108.8	1,790,729	192,435,731	107.46	89.28	89.28	89.36	89.03	90.95	2,142,208	89.831	-0.56%
2019-09-17	0	107.4	107.4	107.5	107.0	109.6	1,516,437	163,433,378	107.77	89.78	89.78	89.86	89.44	91.62	1,814,078	90.092	-2.36%
2019-09-16	0	110.0	109.9	110.0	107.3	112.4	1,547,716	170,788,424	110.35	91.95	91.87	91.95	89.69	93.96	1,851,497	92.243	-2.31%
2019-09-13	0	112.6	112.3	112.6	109.5	112.6	691,051	77,205,576	111.72	94.13	93.87	94.13	91.53	94.13	826,688	93.391	3.11%
2019-09-12	0	109.2	109.2	109.3	108.2	110.0	962,300	104,889,345	109.00	91.28	91.28	91.37	90.45	91.95	1,151,177	91.115	0.92%
2019-09-11	0	108.2	108.2	108.3	105.8	111.1	2,340,344	253,024,099	108.11	90.45	90.45	90.53	88.44	92.87	2,799,699	90.375	-2.26%
2019-09-10	0	110.7	110.6	110.7	109.5	112.0	1,608,590	178,104,736	110.72	92.54	92.45	92.54	91.53	93.62	1,924,319	92.555	0.00%
2019-09-09	0	110.7	110.7	110.8	109.1	112.3	1,454,426	161,463,319	111.02	92.54	92.54	92.62	91.20	93.87	1,739,896	92.801	-1.51%
2019-09-06	0	112.4	112.1	112.4	110.4	112.7	2,422,176	271,200,147	111.97	93.96	93.71	93.96	92.29	94.21	2,897,593	93.595	3.02%
2019-09-05	0	110.0	109.7	110.0	109.1	111.8	3,265,957	359,146,001	109.97	91.20	90.95	91.20	90.45	92.69	3,939,219	91.172	0.27%
2019-09-04	0	109.7	109.7	109.8	107.5	110.1	2,250,764	245,083,591	108.89	90.95	90.95	91.03	89.13	91.28	2,714,748	90.279	2.05%
2019-09-03	0	107.5	107.4	107.5	106.8	108.5	1,901,230	204,614,389	107.62	89.13	89.04	89.13	88.55	89.96	2,293,160	89.228	-0.19%
2019-09-02	0	107.7	107.5	107.7	106.1	108.7	2,323,586	249,696,921	107.46	89.29	89.13	89.29	87.97	90.12	2,802,582	89.095	1.13%
2019-08-30	0	106.5	106.3	106.5	105.0	107.5	3,804,757	405,433,938	106.56	88.30	88.13	88.30	87.05	89.13	4,589,090	88.347	0.47%
2019-08-29	0	106.0	106.0	106.1	102.3	108.0	3,107,093	324,626,014	104.48	87.88	87.88	87.97	84.82	89.54	3,747,606	86.622	3.52%
2019-08-28	0	102.4	102.4	102.5	102.3	106.4	4,261,745	443,053,531	103.96	84.90	84.90	84.98	84.82	88.21	5,140,284	86.192	-2.48%
2019-08-27	0	105.0	104.9	105.0	104.4	110.1	4,588,622	486,568,361	106.04	87.05	86.97	87.05	86.56	91.28	5,534,545	87.915	-4.37%
2019-08-26	0	109.8	109.7	109.8	105.8	112.5	3,797,928	415,604,343	109.43	91.03	90.95	91.03	87.72	93.27	4,580,853	90.726	-2.83%
2019-08-23	0	113.0	113.0	113.2	112.2	114.8	1,474,725	166,570,238	112.95	93.69	93.69	93.85	93.02	95.18	1,778,733	93.645	-1.74%
2019-08-22	0	115.0	114.9	115.0	112.6	115.5	2,782,560	318,164,740	114.34	95.35	95.26	95.35	93.36	95.76	3,356,172	94.800	2.40%
2019-08-21	0	112.3	112.3	112.5	110.0	113.8	1,818,784	204,481,149	112.43	93.11	93.11	93.27	91.20	94.35	2,193,718	93.212	0.54%
2019-08-20	0	111.7	111.7	111.9	109.1	113.0	1,592,864	177,525,933	111.45	92.61	92.61	92.77	90.45	93.69	1,921,225	92.402	0.27%
2019-08-19	0	111.4	111.3	111.4	110.3	117.8	1,751,743	195,307,936	111.49	92.36	92.28	92.36	91.45	97.67	2,112,857	92.438	1.00%
2019-08-16	0	110.3	110.3	110.4	104.4	110.7	3,423,533	374,188,147	109.30	91.45	91.45	91.53	86.56	91.78	4,129,278	90.618	4.75%
2019-08-15	0	105.3	105.2	105.3	104.0	106.4	1,395,544	146,558,831	105.02	87.30	87.22	87.30	86.23	88.21	1,683,229	87.070	-1.03%
2019-08-14	0	106.4	106.3	106.4	105.9	108.5	1,585,973	169,297,867	106.75	88.21	88.13	88.21	87.80	89.96	1,912,914	88.503	1.24%
2019-08-13	0	105.1	105.0	105.1	103.9	107.0	1,936,040	204,182,296	105.46	87.14	87.05	87.14	86.14	88.71	2,335,145	87.439	-0.47%
2019-08-12	0	105.6	105.6	105.7	105.1	107.5	1,056,551	112,245,142	106.24	87.55	87.55	87.63	87.14	89.13	1,274,354	88.080	-0.09%
2019-08-09	0	105.7	105.7	105.8	104.8	107.0	1,646,774	174,365,504	105.88	87.63	87.63	87.72	86.89	88.71	1,986,249	87.786	-0.47%
2019-08-08	0	106.2	106.2	106.5	104.6	107.5	2,038,746	216,078,322	105.99	88.05	88.05	88.30	86.72	89.13	2,459,024	87.872	0.57%
2019-08-07	0	105.6	105.6	105.9	103.1	106.7	2,282,048	239,798,016	105.08	87.55	87.55	87.80	85.48	88.46	2,752,481	87.121	0.57%
2019-08-06	0	105.0	104.9	105.0	101.3	106.6	2,756,942	287,718,710	104.36	87.05	86.97	87.05	83.99	88.38	3,325,273	86.525	2.04%
2019-08-05	0	102.9	102.9	103.0	101.1	104.0	2,961,364	304,471,894	102.81	85.31	85.31	85.40	83.82	86.23	3,571,835	85.242	-0.48%
2019-08-02	0	103.4	103.4	103.7	103.1	106.5	4,862,801	508,487,411	104.57	85.73	85.73	85.98	85.48	88.30	5,865,244	86.695	-5.14%
2019-08-01	0	109.0	109.0	109.1	103.6	109.9	2,174,034	236,685,073	108.87	90.37	90.37	90.45	85.89	91.12	2,622,201	90.262	0.28%
2019-07-31	0	108.7	108.7	108.9	108.1	112.0	1,832,745	200,714,462	109.52	90.12	90.12	90.29	89.62	92.86	2,210,557	90.798	-4.23%
2019-07-30	0	113.5	113.3	113.5	110.8	114.2	1,596,502	180,122,820	112.82	94.10	93.94	94.10	91.86	94.68	1,925,613	93.540	1.61%
2019-07-29	0	111.7	111.7	112.0	108.5	112.3	1,671,294	185,628,359	111.07	92.61	92.61	92.86	89.96	93.11	2,015,823	92.086	1.18%
2019-07-26	0	110.4	110.4	110.6	109.1	111.9	1,139,980	125,988,039	110.52	91.53	91.53	91.70	90.45	92.77	1,374,981	91.629	-0.81%
2019-07-25	0	111.3	111.2	111.3	110.4	112.3	1,247,597	138,836,688	111.28	92.28	92.19	92.28	91.53	93.11	1,504,783	92.264	-0.54%
2019-07-24	0	111.9	111.7	111.9	111.5	114.2	996,014	111,795,186	112.24	92.77	92.61	92.77	92.44	94.68	1,201,338	93.059	-0.80%
2019-07-23	0	112.8	112.8	112.9	110.8	113.1	1,317,986	147,600,894	111.99	93.52	93.52	93.60	91.86	93.77	1,589,683	92.849	1.99%
2019-07-22	0	110.6	110.5	110.6	109.2	112.2	1,239,690	137,523,523	110.93	91.70	91.61	91.70	90.54	93.02	1,495,246	91.974	0.45%
2019-07-19	0	110.1	110.1	110.4	109.1	111.8	1,110,390	122,737,798	110.54	91.28	91.28	91.53	90.45	92.69	1,339,292	91.644	0.92%
2019-07-18	0	109.1	109.0	109.1	107.6	109.6	934,639	101,577,500	108.68	90.45	90.37	90.45	89.21	90.87	1,127,310	90.106	-1.71%
2019-07-17	0	111.0	110.6	111.0	108.6	111.5	1,188,380	131,118,489	110.33	92.03	91.70	92.03	90.04	92.44	1,433,359	91.476	0.54%
2019-07-16	0	110.4	110.1	110.4	107.2	110.4	1,574,712	172,572,539	109.59	91.53	91.28	91.53	88.88	91.53	1,899,331	90.860	2.79%
2019-07-15	0	107.4	107.3	107.4	104.5	107.5	1,156,810	123,340,088	106.62	89.04	88.96	89.04	86.64	89.13	1,395,281	88.398	0.56%
2019-07-12	0	106.8	106.8	106.9	106.5	108.6	1,433,729	153,859,998	107.31	88.55	88.55	88.63	88.30	90.04	1,729,285	88.973	-0.56%
2019-07-11	0	107.4	107.0	107.4	105.3	108.1	1,338,962	143,436,098	107.12	89.04	88.71	89.04	87.30	89.62	1,614,983	88.816	1.42%
2019-07-10	0	105.9	105.8	105.9	104.1	106.9	1,562,546	165,313,102	105.80	87.80	87.72	87.80	86.31	88.63	1,884,657	87.715	0.38%
2019-07-09	0	105.5	105.4	105.5	104.8	106.8	1,983,076	209,589,407	105.69	87.47	87.39	87.47	86.89	88.55	2,391,878	87.625	-0.47%
2019-07-08	0	106.0	105.9	106.0	105.8	109.2	1,802,458	192,174,273	106.62	87.88	87.80	87.88	87.72	90.54	2,174,026	88.396	-2.75%
2019-07-05	0	109.0	109.0	109.1	108.1	109.6	1,237,529	134,832,082	108.95	90.37	90.37	90.45	89.62	90.87	1,492,640	90.331	-0.64%
2019-07-04	0	109.7	109.6	109.7	109.2	111.7	1,521,053	167,264,937	109.97	90.95	90.87	90.95	90.54	92.61	1,834,611	91.172	0.09%
2019-07-03	0	109.6	109.5	109.6	108.6	111.3	2,491,523	272,846,362	109.51	90.87	90.79	90.87	90.04	92.28	3,005,139	90.793	-1.88%
2019-07-02	0	111.7	111.7	111.8	106.7	111.8	3,542,437	391,798,630	110.60	92.61	92.61	92.69	88.46	92.69	4,272,694	91.698	4.00%
2019-06-28	0	107.4	107.1	107.4	104.6	107.8	2,360,980	252,157,945	106.80	89.04	88.80	89.04	86.72	89.38	2,847,685	88.548	0.75%
2019-06-27	0	106.6	106.4	106.6	102.7	106.8	2,191,612	230,653,480	105.24	88.38	88.21	88.38	85.15	88.55	2,643,402	87.256	4.00%
2019-06-26	0	102.5	102.5	102.6	100.6	104.2	1,807,734	185,959,507	102.87	84.98	84.98	85.06	83.41	86.39	2,180,390	85.287	-0.68%
2019-06-25	0	103.2	103.2	103.4	102.1	107.5	2,266,813	234,155,586	103.30	85.56	85.56	85.73	84.65	89.13	2,734,106	85.642	-2.37%
2019-06-24	0	105.7	105.5	105.7	104.1	106.8	2,122,379	224,151,540	105.61	87.63	87.47	87.63	86.31	88.55	2,559,897	87.563	1.15%
2019-06-21	0	104.5	104.3	104.5	102.4	104.5	4,437,829	461,862,908	104.07	86.64	86.47	86.64	84.90	86.64	5,352,666	86.287	1.26%
2019-06-20	0	103.2	102.8	103.2	101.2	103.2	2,330,748	238,279,118	102.23	85.56	85.23	85.56	83.90	85.56	2,811,221	84.760	0.00%
2019-06-19	0	103.2	103.1	103.2	102.0	105.0	4,529,729	465,694,378	102.81	85.56	85.48	85.56	84.57	87.05	5,463,511	85.237	4.30%
2019-06-18	0	98.95	98.85	98.95	96.65	99.15	1,870,879	183,478,147	98.071	82.04	81.96	82.04	80.13	82.20	2,256,552	81.309	2.27%
2019-06-17	0	96.75	96.65	96.75	96.25	98.00	1,828,194	177,536,445	97.110	80.21	80.13	80.21	79.80	81.25	2,205,068	80.513	-0.51%
2019-06-14	0	97.25	97.00	97.25	96.15	98.50	2,725,367	264,587,049	97.083	80.63	80.42	80.63	79.72	81.67	3,287,188	80.490	-0.26%
2019-06-13	0	97.50	97.45	97.50	96.60	99.50	2,189,256	213,317,681	97.438	80.84	80.79	80.84	80.09	82.49	2,640,561	80.785	0.88%
2019-06-12	0	96.65	96.60	96.65	95.45	97.45	2,342,048	226,101,455	96.540	80.13	80.09	80.13	79.14	80.79	2,824,850	80.040	-0.15%
2019-06-11	0	96.80	96.65	96.80	94.35	97.50	2,826,563	273,091,453	96.616	80.26	80.13	80.26	78.22	80.84	3,409,246	80.103	-0.15%
2019-06-10	0	96.95	96.90	96.95	93.35	97.40	2,954,461	284,999,885	96.464	80.38	80.34	80.38	77.40	80.75	3,563,509	79.977	3.91%
2019-06-06	0	93.30	93.30	93.50	92.00	94.10	984,279	91,667,471	93.132	77.35	77.35	77.52	76.28	78.02	1,187,183	77.214	-0.32%
2019-06-05	0	93.60	93.55	93.60	91.65	94.20	2,394,320	222,550,684	92.949	77.60	77.56	77.60	75.99	78.10	2,887,898	77.063	0.11%
2019-06-04	0	93.50	93.45	93.50	91.00	94.00	2,588,652	240,141,248	92.767	77.52	77.48	77.52	75.45	77.93	3,122,290	76.912	-0.27%
2019-06-03	0	93.75	93.75	93.80	91.60	94.25	2,974,520	278,110,171	93.497	77.73	77.73	77.77	75.94	78.14	3,587,703	77.518	2.40%
2019-05-31	0	92.45	92.45	92.65	92.00	93.75	2,542,474	235,422,532	92.596	75.90	75.90	76.07	75.53	76.97	3,096,740	76.023	-0.05%
2019-05-30	0	92.50	92.40	92.50	91.00	94.50	3,588,219	329,437,649	91.811	75.94	75.86	75.94	74.71	77.59	4,370,460	75.378	-1.23%
2019-05-29	0	93.65	93.65	93.70	93.50	94.70	2,505,772	236,200,579	94.263	76.89	76.89	76.93	76.77	77.75	3,052,037	77.391	-1.11%
2019-05-28	0	94.70	94.60	94.70	93.25	95.60	4,722,766	447,474,955	94.748	77.75	77.67	77.75	76.56	78.49	5,752,341	77.790	-0.42%
2019-05-27	0	95.10	95.10	95.30	93.05	95.65	2,255,378	213,807,397	94.799	78.08	78.08	78.24	76.40	78.53	2,747,056	77.831	0.00%
2019-05-24	0	95.10	95.10	95.35	94.95	97.45	2,216,782	211,761,959	95.527	78.08	78.08	78.28	77.96	80.01	2,700,046	78.429	-0.47%
2019-05-23	0	95.55	95.50	95.55	93.85	96.90	2,872,808	274,964,241	95.713	78.45	78.41	78.45	77.05	79.56	3,499,087	78.582	-1.14%
2019-05-22	0	96.65	96.55	96.65	95.00	98.45	3,513,650	338,664,839	96.385	79.35	79.27	79.35	78.00	80.83	4,279,635	79.134	-1.83%
2019-05-21	0	98.45	98.40	98.45	98.00	100.8	2,247,276	222,869,419	99.173	80.83	80.79	80.83	80.46	82.76	2,737,188	81.423	-1.65%
2019-05-20	0	100.1	100.1	100.2	98.60	102.0	2,216,849	222,430,083	100.34	82.18	82.18	82.27	80.95	83.74	2,700,128	82.378	-1.48%
2019-05-17	0	101.6	101.6	101.7	100.2	102.4	2,878,270	292,201,201	101.52	83.42	83.42	83.50	82.27	84.07	3,505,740	83.349	0.89%
2019-05-16	0	100.7	100.7	100.8	98.00	101.2	1,597,688	160,341,773	100.36	82.68	82.68	82.76	80.46	83.09	1,945,988	82.396	1.51%
2019-05-15	0	99.20	99.20	99.25	97.95	100.0	2,824,570	279,887,787	99.090	81.44	81.44	81.49	80.42	82.10	3,440,333	81.355	0.46%
2019-05-14	0	98.75	98.75	98.80	97.10	101.1	3,955,374	392,091,120	99.129	81.08	81.08	81.12	79.72	83.00	4,817,655	81.386	-3.94%
2019-05-10	0	102.8	102.7	102.8	99.80	103.7	2,605,940	266,722,790	102.35	84.40	84.32	84.40	81.94	85.14	3,174,041	84.033	3.06%
2019-05-09	0	99.75	99.70	99.75	99.45	101.8	3,705,321	371,921,451	100.37	81.90	81.86	81.90	81.65	83.58	4,513,090	82.409	-1.53%
2019-05-08	0	101.3	101.2	101.3	100.4	103.3	2,680,977	274,054,414	102.22	83.17	83.09	83.17	82.43	84.81	3,265,437	83.926	-2.60%
2019-05-07	0	104.0	103.7	104.0	102.9	105.4	1,374,116	142,536,701	103.73	85.39	85.14	85.39	84.48	86.54	1,673,677	85.164	1.27%
2019-05-06	0	102.7	102.6	102.7	102.5	105.7	1,924,186	198,501,743	103.16	84.32	84.24	84.32	84.15	86.78	2,343,663	84.697	-4.64%
2019-05-03	0	107.7	107.6	107.7	104.2	108.0	2,248,479	238,665,237	106.15	88.42	88.34	88.42	85.55	88.67	2,738,653	87.147	2.28%
2019-05-02	0	105.3	105.3	105.5	104.0	106.4	1,258,471	132,317,079	105.14	86.45	86.45	86.62	85.39	87.36	1,532,821	86.323	0.00%
2019-04-30	0	105.3	105.3	105.4	104.1	106.2	1,995,563	209,920,352	105.19	86.45	86.45	86.54	85.47	87.19	2,430,601	86.366	-0.38%
2019-04-29	0	105.7	105.3	105.7	102.2	105.7	9,032,662	933,148,984	103.31	86.78	86.45	86.78	83.91	86.78	11,001,805	84.818	2.13%
2019-04-26	0	103.5	103.4	103.5	102.6	104.2	2,157,261	223,520,050	103.61	84.98	84.89	84.98	84.24	85.55	2,627,549	85.068	-0.38%
2019-04-25	0	103.9	103.8	103.9	102.0	105.2	2,383,699	246,918,910	103.59	85.30	85.22	85.30	83.74	86.37	2,903,351	85.046	1.46%
2019-04-24	0	102.4	102.4	102.5	101.0	103.9	1,970,019	201,639,358	102.35	84.07	84.07	84.15	82.92	85.30	2,399,488	84.034	-0.29%
2019-04-23	0	102.7	102.5	102.7	101.0	103.6	2,126,472	217,535,052	102.30	84.32	84.15	84.32	82.92	85.06	2,590,048	83.989	-1.72%
2019-04-18	0	104.5	104.4	104.5	102.6	104.8	1,842,076	191,897,452	104.17	85.80	85.71	85.80	84.24	86.04	2,243,653	85.529	1.06%
2019-04-17	0	103.4	103.0	103.4	102.8	105.6	2,091,689	217,583,919	104.02	84.89	84.56	84.89	84.40	86.70	2,547,682	85.405	-0.39%
2019-04-16	0	103.8	103.5	103.8	102.5	105.6	1,127,426	116,797,095	103.60	85.22	84.98	85.22	84.15	86.70	1,373,208	85.054	-0.38%
2019-04-15	0	104.2	104.1	104.2	104.0	107.2	1,535,596	162,344,910	105.72	85.55	85.47	85.55	85.39	88.01	1,870,360	86.799	0.97%
2019-04-12	0	103.2	103.2	103.3	102.7	104.2	1,629,302	168,078,497	103.16	84.73	84.73	84.81	84.32	85.55	1,984,494	84.696	-0.67%
2019-04-11	0	103.9	103.9	104.0	103.3	106.9	1,354,072	141,364,515	104.40	85.30	85.30	85.39	84.81	87.77	1,649,263	85.714	-2.17%
2019-04-10	0	106.2	106.1	106.2	105.7	107.4	1,247,226	132,726,930	106.42	87.19	87.11	87.19	86.78	88.18	1,519,124	87.371	-0.65%
2019-04-09	0	106.9	106.9	107.1	106.0	108.0	1,655,790	176,998,591	106.90	87.77	87.77	87.93	87.03	88.67	2,016,756	87.764	0.56%
2019-04-08	0	106.3	106.2	106.3	104.6	109.0	2,717,975	288,384,722	106.10	87.27	87.19	87.27	85.88	89.49	3,310,500	87.112	-1.30%
2019-04-04	0	107.7	107.7	107.8	106.4	108.5	1,680,201	180,528,752	107.44	88.42	88.42	88.51	87.36	89.08	2,046,489	88.214	0.84%
2019-04-03	0	106.8	106.8	106.9	104.1	109.0	1,596,079	171,191,757	107.26	87.68	87.68	87.77	85.47	89.49	1,944,028	88.060	1.71%
2019-04-02	0	105.0	105.0	105.2	104.4	108.0	1,574,589	166,549,934	105.77	86.21	86.21	86.37	85.71	88.67	1,917,853	86.842	-1.87%
2019-04-01	0	107.0	106.9	107.0	106.1	108.0	2,128,725	228,006,242	107.11	87.85	87.77	87.85	87.11	88.67	2,592,792	87.938	1.71%
2019-03-29	0	105.2	105.0	105.2	102.3	105.6	1,998,782	209,421,243	104.77	86.37	86.21	86.37	83.99	86.70	2,434,521	86.022	1.74%
2019-03-28	0	103.4	103.1	103.4	100.7	103.4	3,257,183	332,545,706	102.10	84.89	84.65	84.89	82.68	84.89	3,967,257	83.823	0.19%
2019-03-27	0	103.2	103.2	103.5	101.2	103.5	2,746,582	282,160,608	102.73	84.73	84.73	84.98	83.09	84.98	3,345,344	84.344	-0.96%
2019-03-26	0	104.2	104.1	104.2	101.8	105.0	2,618,233	272,645,790	104.13	85.55	85.47	85.55	83.58	86.21	3,189,014	85.495	3.37%
2019-03-25	0	100.8	100.7	100.8	99.90	106.0	3,400,712	346,886,349	102.00	82.76	82.68	82.76	82.02	87.03	4,142,076	83.747	-6.23%
2019-03-22	0	107.5	107.3	107.5	105.2	107.6	2,268,868	241,930,572	106.63	88.26	88.10	88.26	86.37	88.34	2,763,487	87.545	1.80%
2019-03-21	0	105.6	105.5	105.6	104.1	106.9	1,219,031	128,858,263	105.71	86.70	86.62	86.70	85.47	87.77	1,484,783	86.786	-0.94%
2019-03-20	0	106.6	106.6	106.7	104.4	108.8	1,672,692	177,483,414	106.11	87.52	87.52	87.60	85.71	89.33	2,037,343	87.115	-0.47%
2019-03-19	0	107.1	107.1	107.2	106.0	109.0	1,636,896	175,294,240	107.09	87.93	87.93	88.01	87.03	89.49	1,993,743	87.922	-2.01%
2019-03-18	0	109.3	109.0	109.3	106.3	109.5	1,782,357	192,493,007	108.00	89.74	89.49	89.74	87.27	89.90	2,170,915	88.669	4.39%
2019-03-15	0	104.7	104.7	104.8	104.5	108.3	3,193,890	336,791,849	105.45	85.96	85.96	86.04	85.80	88.92	3,890,166	86.575	-1.41%
2019-03-14	0	106.2	105.8	106.2	102.6	106.3	1,983,243	208,709,293	105.24	87.19	86.86	87.19	84.24	87.27	2,415,595	86.401	3.21%
2019-03-13	0	102.9	102.8	102.9	102.2	103.9	1,193,351	122,838,297	102.94	84.48	84.40	84.48	83.91	85.30	1,453,505	84.512	-1.15%
2019-03-12	0	104.1	104.0	104.1	102.8	104.5	1,492,599	154,974,217	103.83	85.47	85.39	85.47	84.40	85.80	1,817,989	85.245	0.68%
2019-03-11	0	103.4	103.2	103.4	100.1	103.5	2,137,059	217,318,429	101.69	84.89	84.73	84.89	82.18	84.98	2,602,943	83.490	2.07%
2019-03-08	0	101.3	101.1	101.3	100.2	102.9	5,146,163	523,376,145	101.70	83.17	83.00	83.17	82.27	84.48	6,268,039	83.499	-2.88%
2019-03-07	0	104.3	104.2	104.3	101.6	104.7	1,818,619	189,274,607	104.08	85.63	85.55	85.63	83.42	85.96	2,215,083	85.448	2.25%
2019-03-06	0	102.0	102.0	102.1	100.0	103.2	1,632,149	165,589,864	101.46	83.74	83.74	83.83	82.10	84.73	1,987,962	83.296	-0.39%
2019-03-05	0	102.4	102.4	102.6	99.60	104.8	1,820,986	187,194,994	102.80	84.07	84.07	84.24	81.77	86.04	2,217,966	84.399	0.10%
2019-03-04	0	102.3	102.3	102.4	101.9	105.6	2,461,511	254,448,671	103.37	83.99	83.99	84.07	83.66	86.70	2,998,127	84.869	-0.20%
2019-03-01	0	102.5	102.5	102.6	98.80	102.9	2,283,537	231,969,862	101.58	84.15	84.15	84.24	81.12	84.48	2,781,354	83.402	4.59%
2019-02-28	0	98.00	97.95	98.00	96.95	99.15	2,916,430	285,811,337	98.000	80.46	80.42	80.46	79.60	81.40	3,552,219	80.460	1.34%
2019-02-27	0	96.70	96.70	96.80	96.30	100.9	1,884,772	183,530,139	97.375	79.39	79.39	79.47	79.06	82.84	2,295,657	79.947	-1.83%
2019-02-26	0	98.50	98.10	98.50	97.35	101.0	2,770,798	273,305,570	98.638	80.87	80.54	80.87	79.93	82.92	3,374,839	80.983	-0.30%
2019-02-25	0	98.80	98.75	98.80	98.40	104.4	2,196,171	218,986,924	99.713	81.12	81.08	81.12	80.79	85.71	2,674,942	81.866	-1.89%
2019-02-22	0	100.7	100.6	100.7	96.65	100.7	2,250,583	222,576,030	98.897	82.68	82.59	82.68	79.35	82.68	2,741,216	81.196	3.12%
2019-02-21	0	97.65	97.65	97.80	96.45	98.55	2,861,456	279,441,992	97.657	80.17	80.17	80.30	79.19	80.91	3,485,261	80.178	-0.20%
2019-02-20	0	97.85	97.85	97.90	96.45	98.60	2,062,042	201,348,670	97.645	80.34	80.34	80.38	79.19	80.95	2,511,572	80.168	0.51%
2019-02-19	0	97.35	97.25	97.35	95.80	98.20	1,009,991	97,800,291	96.833	79.93	79.84	79.93	78.65	80.62	1,230,172	79.501	0.83%
2019-02-18	0	96.55	96.50	96.55	96.00	98.25	1,343,569	130,312,743	96.990	79.27	79.23	79.27	78.82	80.66	1,636,470	79.630	1.90%
2019-02-15	0	94.75	94.65	94.75	94.00	97.75	1,945,018	184,917,068	95.072	77.79	77.71	77.79	77.18	80.25	2,369,037	78.056	-2.47%
2019-02-14	0	97.15	97.10	97.15	95.20	97.15	1,961,455	188,669,875	96.189	79.76	79.72	79.76	78.16	79.76	2,389,057	78.973	0.41%
2019-02-13	0	96.75	96.75	96.95	94.20	98.50	2,398,025	232,990,562	97.159	79.43	79.43	79.60	77.34	80.87	2,920,800	79.769	1.36%
2019-02-12	0	95.45	95.45	95.60	94.00	96.10	1,554,233	147,596,947	94.964	78.37	78.37	78.49	77.18	78.90	1,893,060	77.967	-0.73%
2019-02-11	0	96.15	96.15	96.25	95.35	98.80	2,237,806	215,428,697	96.268	78.94	78.94	79.02	78.28	81.12	2,725,653	79.037	-0.77%
2019-02-08	0	96.90	96.90	96.95	95.10	98.20	1,891,494	182,977,868	96.737	79.56	79.56	79.60	78.08	80.62	2,303,844	79.423	6.48%
2019-02-04	0	91.00	-	-	-	-	0	0	-	74.71	-	-	-	-	0	-	0.00%
2019-02-01	0	91.00	91.00	-	-	-	0	0	-	74.71	74.71	-	-	-	0	-	1.45%
2019-01-31	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-30	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-29	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-28	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-25	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-24	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-23	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-22	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-21	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-18	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-17	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-16	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-15	0	89.70	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.00%
2019-01-14	0	89.70	89.70	89.75	88.80	92.35	2,408,121	215,946,256	89.674	73.65	73.65	73.69	72.91	75.82	2,933,097	73.624	-2.39%
2019-01-11	0	91.90	91.65	91.90	90.95	95.00	3,282,924	301,834,860	91.941	75.45	75.25	75.45	74.67	78.00	3,998,610	75.485	-1.34%
2019-01-10	0	93.15	92.90	93.15	90.30	93.80	3,940,206	362,299,350	91.949	76.48	76.27	76.48	74.14	77.01	4,799,181	75.492	1.09%
2019-01-09	0	92.15	92.00	92.15	90.10	93.90	3,572,274	328,920,113	92.076	75.66	75.53	75.66	73.97	77.09	4,351,039	75.596	2.96%
2019-01-08	0	89.50	89.30	89.50	86.95	89.50	3,176,599	281,906,732	88.745	73.48	73.32	73.48	71.39	73.48	3,869,106	72.861	3.95%
2019-01-07	0	86.10	86.10	86.25	85.35	89.70	3,452,700	299,654,663	86.789	70.69	70.69	70.81	70.07	73.65	4,205,397	71.255	-1.82%
2019-01-04	0	87.70	87.60	87.70	84.60	87.70	2,904,720	252,181,847	86.818	72.00	71.92	72.00	69.46	72.00	3,537,956	71.279	2.10%
2019-01-03	0	85.90	85.90	85.95	84.20	89.25	2,793,735	241,049,587	86.282	70.53	70.53	70.57	69.13	73.28	3,402,776	70.839	-1.04%
2019-01-02	0	86.80	86.65	86.80	85.95	90.35	3,945,242	343,878,008	87.163	71.26	71.14	71.26	70.57	74.18	4,805,315	71.562	-2.20%
2018-12-31	0	88.75	88.70	88.75	88.45	90.45	1,367,190	121,680,410	89.000	72.87	72.82	72.87	72.62	74.26	1,665,241	73.071	0.11%
2018-12-28	0	88.65	88.65	88.70	84.00	89.20	2,738,028	241,192,119	88.090	72.78	72.78	72.82	68.97	73.23	3,334,925	72.323	3.32%
2018-12-27	0	85.80	85.80	85.85	85.65	94.00	5,309,263	469,580,341	88.445	70.44	70.44	70.48	70.32	77.18	6,466,696	72.615	-8.33%
2018-12-24	0	93.60	93.50	93.60	90.30	93.80	556,838	51,797,836	93.021	76.85	76.77	76.85	74.14	77.01	678,230	76.372	0.65%
2018-12-21	0	93.00	93.00	93.45	91.15	94.20	3,171,028	294,994,064	93.028	76.35	76.35	76.72	74.84	77.34	3,862,320	76.377	0.76%
2018-12-20	0	92.30	92.20	92.30	90.00	93.25	3,779,336	344,957,024	91.275	75.78	75.70	75.78	73.89	76.56	4,603,241	74.938	-1.02%
2018-12-19	0	93.25	93.20	93.25	92.75	94.45	2,379,809	222,061,249	93.311	76.56	76.52	76.56	76.15	77.54	2,898,613	76.609	0.43%
2018-12-18	0	92.85	92.85	93.10	92.05	97.05	3,839,655	360,431,624	93.871	76.23	76.23	76.44	75.57	79.68	4,676,709	77.069	-4.23%
2018-12-17	0	96.95	96.95	97.10	95.15	98.95	1,436,738	138,768,511	96.586	79.60	79.60	79.72	78.12	81.24	1,749,950	79.299	-1.07%
2018-12-14	0	98.00	97.90	98.00	96.80	99.15	2,213,045	216,647,599	97.896	80.46	80.38	80.46	79.47	81.40	2,695,494	80.374	-1.90%
2018-12-13	0	99.90	99.80	99.90	97.35	99.95	2,887,992	285,658,378	98.912	82.02	81.94	82.02	79.93	82.06	3,517,581	81.209	2.46%
2018-12-12	0	97.50	97.45	97.50	97.35	99.60	3,525,891	346,800,702	98.358	80.05	80.01	80.05	79.93	81.77	4,294,544	80.754	1.04%
2018-12-11	0	96.50	96.50	96.55	94.20	98.20	2,678,854	258,465,631	96.484	79.23	79.23	79.27	77.34	80.62	3,262,851	79.215	0.84%
2018-12-10	0	95.70	95.70	95.75	94.45	97.30	4,217,161	403,708,083	95.730	78.57	78.57	78.61	77.54	79.88	5,136,513	78.596	-3.09%
2018-12-07	0	98.75	98.50	98.75	96.50	98.75	6,037,435	594,517,119	98.472	81.08	80.87	81.08	79.23	81.08	7,353,611	80.847	1.96%
2018-12-06	0	96.85	96.85	96.90	95.00	97.95	3,153,113	304,312,295	96.512	79.52	79.52	79.56	78.00	80.42	3,840,500	79.238	-1.77%
2018-12-05	0	98.60	98.60	98.80	96.40	99.40	2,549,567	251,305,317	98.568	80.95	80.95	81.12	79.15	81.61	3,105,379	80.926	-0.65%
2018-12-04	0	99.25	99.20	99.25	95.00	99.80	5,651,230	558,174,970	98.771	81.49	81.44	81.49	78.00	81.94	6,883,212	81.092	0.20%
2018-12-03	0	99.05	99.00	99.05	96.10	99.80	6,833,760	670,702,442	98.145	81.32	81.28	81.32	78.90	81.94	8,323,537	80.579	4.26%
2018-11-30	0	95.00	94.95	95.00	94.80	96.95	5,625,394	536,376,640	95.349	78.00	77.96	78.00	77.83	79.60	6,851,744	78.283	-1.14%
2018-11-29	0	96.10	96.05	96.10	95.50	98.00	4,769,111	458,776,141	96.197	78.90	78.86	78.90	78.41	80.46	5,808,789	78.980	0.79%
2018-11-28	0	95.35	95.35	95.40	94.30	96.90	3,180,161	303,814,893	95.534	78.28	78.28	78.32	77.42	79.56	3,873,444	78.435	0.63%
2018-11-27	0	94.75	94.65	94.75	93.30	95.55	3,701,904	350,715,965	94.739	77.79	77.71	77.79	76.60	78.45	4,508,928	77.783	0.21%
2018-11-26	0	94.55	94.55	94.70	93.70	95.85	3,610,426	341,967,441	94.717	77.63	77.63	77.75	76.93	78.69	4,397,508	77.764	0.64%
2018-11-23	0	93.95	93.90	93.95	93.15	94.50	1,671,300	156,942,640	93.905	77.13	77.09	77.13	76.48	77.59	2,035,648	77.097	-0.90%
2018-11-22	0	94.80	94.80	95.15	93.75	95.55	2,765,061	261,864,741	94.705	77.83	77.83	78.12	76.97	78.45	3,367,851	77.754	0.85%
2018-11-21	0	94.00	94.00	94.05	91.70	94.85	2,132,868	199,973,461	93.758	77.18	77.18	77.22	75.29	77.87	2,597,839	76.977	0.32%
2018-11-20	0	93.70	93.70	93.95	92.45	94.50	1,771,835	165,839,311	93.597	76.93	76.93	77.13	75.90	77.59	2,158,099	76.845	-1.26%
2018-11-19	0	94.90	94.75	94.90	91.35	95.00	2,305,600	216,500,578	93.902	77.91	77.79	77.91	75.00	78.00	2,808,227	77.095	1.23%
2018-11-16	0	93.75	93.65	93.75	92.50	95.85	2,458,306	230,702,482	93.846	76.97	76.89	76.97	75.94	78.69	2,994,223	77.049	-1.57%
2018-11-15	0	95.25	94.95	95.25	91.35	95.45	1,828,094	172,133,605	94.160	78.20	77.96	78.20	75.00	78.37	2,226,623	77.307	2.70%
2018-11-14	0	92.75	92.70	92.75	91.35	95.30	2,316,910	215,915,514	93.191	76.15	76.11	76.15	75.00	78.24	2,822,002	76.511	-1.33%
2018-11-13	0	94.00	94.00	94.05	87.25	94.20	2,162,383	199,445,609	92.234	77.18	77.18	77.22	71.63	77.34	2,633,788	75.726	2.45%
2018-11-12	0	91.75	91.55	91.75	91.00	93.50	1,441,503	133,083,668	92.323	75.33	75.16	75.33	74.71	76.77	1,755,754	75.799	-0.43%
2018-11-09	0	92.15	92.00	92.15	91.35	94.00	2,220,856	204,911,932	92.267	75.66	75.53	75.66	75.00	77.18	2,705,008	75.753	-3.81%
2018-11-08	0	95.80	95.75	95.80	94.90	97.00	2,607,425	249,658,488	95.749	78.65	78.61	78.65	77.91	79.64	3,175,850	78.612	1.43%
2018-11-07	0	94.45	94.40	94.45	92.60	95.90	3,330,608	314,667,737	94.478	77.54	77.50	77.54	76.03	78.74	4,056,689	77.568	2.00%
2018-11-06	0	92.60	92.55	92.60	89.40	93.60	1,656,398	152,131,086	91.845	76.03	75.99	76.03	73.40	76.85	2,017,497	75.406	0.87%
2018-11-05	0	91.80	91.60	91.80	91.20	95.00	2,230,265	205,006,752	91.920	75.37	75.21	75.37	74.88	78.00	2,716,468	75.468	-2.65%
2018-11-02	0	94.30	94.25	94.30	88.45	94.40	4,560,395	422,847,374	92.722	77.42	77.38	77.42	72.62	77.50	5,554,573	76.126	8.64%
2018-11-01	0	86.80	86.70	86.80	85.85	89.50	2,904,906	252,048,188	86.766	71.26	71.18	71.26	70.48	73.48	3,538,183	71.237	0.23%
2018-10-31	0	86.60	86.55	86.60	83.95	86.60	3,785,304	324,502,104	85.727	71.10	71.06	71.10	68.92	71.10	4,610,510	70.383	4.21%
2018-10-30	0	83.10	83.10	83.25	82.05	84.80	2,691,356	224,766,059	83.514	68.23	68.23	68.35	67.36	69.62	3,278,078	68.566	-0.95%
2018-10-29	0	83.90	83.80	83.90	81.50	84.95	2,280,621	189,800,383	83.223	68.88	68.80	68.88	66.91	69.75	2,777,802	68.328	1.21%
2018-10-26	0	82.90	82.80	82.90	82.50	86.50	1,404,935	117,256,414	83.460	68.06	67.98	68.06	67.73	71.02	1,711,214	68.522	-3.27%
2018-10-25	0	85.70	85.35	85.70	83.70	86.40	4,269,251	362,555,544	84.923	70.36	70.07	70.36	68.72	70.94	5,199,958	69.723	-1.55%
2018-10-24	0	87.05	87.00	87.05	86.20	88.80	1,761,100	153,479,848	87.150	71.47	71.43	71.47	70.77	72.91	2,145,024	71.552	-0.97%
2018-10-23	0	87.90	87.90	87.95	86.25	89.20	5,400,689	475,359,659	88.018	72.17	72.17	72.21	70.81	73.23	6,578,053	72.264	1.62%
2018-10-22	0	86.50	86.45	86.50	84.70	87.95	4,183,517	362,651,592	86.686	71.02	70.98	71.02	69.54	72.21	5,095,534	71.170	4.41%
2018-10-19	0	82.85	82.80	82.85	82.25	84.90	3,165,512	263,336,425	83.189	68.02	67.98	68.02	67.53	69.70	3,855,602	68.300	-2.47%
2018-10-18	0	84.95	84.75	84.95	83.90	86.15	3,121,285	264,381,211	84.703	69.75	69.58	69.75	68.88	70.73	3,801,733	69.542	1.13%
2018-10-16	0	84.00	84.00	84.05	83.20	86.50	4,181,532	352,652,956	84.336	68.97	68.97	69.01	68.31	71.02	5,093,116	69.241	0.66%
2018-10-15	0	83.45	83.20	83.45	82.80	87.40	4,545,271	385,199,018	84.747	68.51	68.31	68.51	67.98	71.76	5,536,151	69.579	-3.80%
2018-10-12	0	86.75	86.65	86.75	85.00	87.20	3,732,627	321,798,978	86.212	71.22	71.14	71.22	69.79	71.59	4,546,349	70.782	3.27%
2018-10-11	0	84.00	83.80	84.00	76.85	84.00	7,322,135	598,578,810	81.749	68.97	68.80	68.97	63.10	68.97	8,918,379	67.117	-1.58%
2018-10-10	0	85.35	85.35	85.60	85.05	90.55	4,565,000	397,399,376	87.054	70.07	70.07	70.28	69.83	74.34	5,560,181	71.472	-4.85%
2018-10-09	0	89.70	89.55	89.70	88.65	92.10	3,850,644	345,439,214	89.709	73.65	73.52	73.65	72.78	75.62	4,690,094	73.653	-0.66%
2018-10-08	0	90.30	90.25	90.30	89.75	94.35	3,878,701	354,313,518	91.348	74.14	74.10	74.14	73.69	77.46	4,724,268	74.999	-3.83%
2018-10-05	0	93.90	93.85	93.90	93.15	96.00	2,772,277	261,209,194	94.222	77.09	77.05	77.09	76.48	78.82	3,376,640	77.358	-2.19%
2018-10-04	0	96.00	95.95	96.00	95.25	99.15	2,257,125	217,147,735	96.205	78.82	78.78	78.82	78.20	81.40	2,749,184	78.986	-2.09%
2018-10-03	0	98.05	98.05	98.15	97.50	99.80	1,638,304	160,946,672	98.240	80.50	80.50	80.58	80.05	81.94	1,995,458	80.656	-1.70%
2018-10-02	0	99.75	99.70	99.75	98.95	101.8	3,262,543	326,516,119	100.08	81.90	81.86	81.90	81.24	83.58	3,973,786	82.168	-0.65%
2018-09-28	0	100.4	100.1	100.4	98.20	101.1	1,892,010	188,908,752	99.846	82.43	82.18	82.43	80.62	83.00	2,304,473	81.975	2.08%
2018-09-27	0	98.35	98.30	98.35	97.10	99.90	2,116,469	207,982,505	98.269	80.75	80.71	80.75	79.72	82.02	2,577,865	80.680	-0.56%
2018-09-26	0	98.90	98.90	98.95	93.80	99.20	4,215,155	410,979,386	97.500	81.20	81.20	81.24	77.01	81.44	5,134,069	80.049	2.70%
2018-09-24	0	96.30	96.25	96.30	94.15	97.15	1,941,969	186,687,155	96.133	79.06	79.02	79.06	77.30	79.76	2,365,323	78.927	-1.73%
2018-09-21	0	98.00	96.95	98.00	94.20	98.00	14,450,106	1,411,954,788	97.712	80.46	79.60	80.46	77.34	80.46	17,600,265	80.223	3.05%
2018-09-20	0	95.10	95.10	95.15	94.10	96.40	2,768,375	263,183,427	95.068	78.08	78.08	78.12	77.26	79.15	3,371,888	78.052	0.79%
2018-09-19	0	94.35	94.30	94.35	90.70	94.40	3,496,563	327,408,605	93.637	77.46	77.42	77.46	74.47	77.50	4,258,823	76.878	3.74%
2018-09-18	0	90.95	90.80	90.95	89.40	92.00	3,435,586	311,577,309	90.691	74.67	74.55	74.67	73.40	75.53	4,184,552	74.459	-1.73%
2018-09-17	0	92.55	92.55	92.60	91.40	94.25	2,033,334	188,749,161	92.827	75.99	75.99	76.03	75.04	77.38	2,476,606	76.213	-1.80%
2018-09-14	0	94.25	94.05	94.25	91.35	94.60	4,017,521	375,558,974	93.480	77.38	77.22	77.38	75.00	77.67	4,893,351	76.749	2.00%
2018-09-13	0	92.40	92.35	92.45	90.30	94.95	3,174,681	292,371,300	92.095	75.86	75.82	75.90	74.14	77.96	3,866,769	75.611	1.59%
2018-09-12	0	90.95	90.95	91.05	90.25	92.90	3,050,291	279,039,612	91.480	74.67	74.67	74.75	74.10	76.27	3,715,262	75.106	-2.15%
2018-09-11	0	92.95	92.85	92.95	92.45	96.15	3,559,785	334,127,891	93.862	76.31	76.23	76.31	75.90	78.94	4,335,827	77.062	-3.28%
2018-09-10	0	96.10	96.10	96.15	95.25	97.50	12,469,685	1,206,839,698	96.782	78.90	78.90	78.94	78.20	80.05	15,188,108	79.460	-0.88%
2018-09-07	0	96.95	96.80	96.95	95.25	101.0	16,745,889	1,623,270,902	96.935	79.60	79.47	79.60	78.20	82.92	20,396,535	79.586	-1.22%
2018-09-06	0	99.00	99.00	99.05	97.00	100.3	4,664,468	461,276,970	98.892	80.58	80.58	80.62	78.95	81.64	5,730,535	80.495	-1.00%
2018-09-05	0	100.0	100.0	100.1	99.40	102.8	2,382,263	239,109,089	100.37	81.40	81.40	81.48	80.91	83.68	2,926,731	81.698	-0.99%
2018-09-04	0	101.0	101.0	101.3	99.80	102.0	2,129,589	214,994,039	100.96	82.21	82.21	82.45	81.23	83.02	2,616,308	82.175	-1.46%
2018-09-03	0	102.5	102.4	102.5	100.4	104.5	1,953,275	199,668,687	102.22	83.43	83.35	83.43	81.72	85.06	2,399,697	83.206	-0.49%
2018-08-31	0	103.0	102.9	103.0	101.8	105.0	3,236,393	333,524,776	103.05	83.84	83.76	83.84	82.86	85.47	3,976,073	83.883	0.00%
2018-08-30	0	103.0	103.0	103.1	101.3	104.5	2,958,602	304,220,663	102.83	83.84	83.84	83.92	82.45	85.06	3,634,792	83.697	0.00%
2018-08-29	0	103.0	102.9	103.0	101.4	104.0	3,227,449	331,863,948	102.83	83.84	83.76	83.84	82.54	84.65	3,965,085	83.697	2.39%
2018-08-28	0	100.6	100.5	100.6	97.05	103.6	5,098,588	514,098,195	100.83	81.89	81.80	81.89	79.00	84.33	6,263,874	82.074	5.40%
2018-08-27	0	95.45	95.45	95.55	90.45	99.45	6,727,892	641,543,371	95.356	77.69	77.69	77.77	73.62	80.95	8,265,556	77.616	-0.47%
2018-08-24	0	95.90	95.85	95.90	95.20	98.50	2,123,885	203,893,191	96.000	78.06	78.02	78.06	77.49	80.18	2,609,300	78.141	-2.79%
2018-08-23	0	98.65	98.65	98.75	95.50	99.40	2,320,708	227,504,095	98.032	80.30	80.30	80.38	77.73	80.91	2,851,107	79.795	2.71%
2018-08-22	0	96.05	96.00	96.45	93.35	97.30	2,433,095	233,875,087	96.122	78.18	78.14	78.51	75.98	79.20	2,989,180	78.241	1.53%
2018-08-21	0	94.60	94.60	94.70	91.95	95.60	3,549,265	335,033,897	94.395	77.00	77.00	77.08	74.84	77.82	4,360,452	76.835	2.27%
2018-08-20	0	92.50	92.45	92.50	91.45	93.45	2,718,765	251,141,640	92.373	75.29	75.25	75.29	74.44	76.07	3,340,141	75.189	0.54%
2018-08-17	0	92.00	91.95	92.00	90.65	94.20	2,370,946	218,660,289	92.225	74.88	74.84	74.88	73.79	76.68	2,912,827	75.068	-0.11%
2018-08-16	0	92.10	91.90	92.10	91.10	94.50	3,781,091	350,355,721	92.660	74.97	74.80	74.97	74.15	76.92	4,645,262	75.422	-0.43%
2018-08-15	0	92.50	92.40	92.50	90.25	93.90	3,672,573	337,442,602	91.882	75.29	75.21	75.29	73.46	76.43	4,511,942	74.789	-0.64%
2018-08-14	0	93.10	93.10	93.15	92.20	97.00	4,050,051	380,301,434	93.900	75.78	75.78	75.82	75.05	78.95	4,975,693	76.432	-3.62%
2018-08-13	0	96.60	96.35	96.60	95.65	99.80	8,275,815	811,569,976	98.065	78.63	78.43	78.63	77.86	81.23	10,167,258	79.822	2.01%
2018-08-10	0	94.70	94.55	94.70	93.60	96.65	1,795,816	170,223,899	94.789	77.08	76.96	77.08	76.19	78.67	2,206,251	77.155	-0.84%
2018-08-09	0	95.50	95.45	95.50	90.50	96.00	2,539,781	240,086,386	94.530	77.73	77.69	77.73	73.66	78.14	3,120,250	76.945	2.47%
2018-08-08	0	93.20	92.85	93.20	91.40	93.95	2,715,075	251,093,571	92.481	75.86	75.58	75.86	74.40	76.47	3,335,607	75.277	0.38%
2018-08-07	0	92.85	92.85	93.05	89.60	93.60	2,686,034	245,474,272	91.389	75.58	75.58	75.74	72.93	76.19	3,299,929	74.388	3.86%
2018-08-06	0	89.40	89.40	89.55	89.15	94.10	2,720,038	246,313,007	90.555	72.77	72.77	72.89	72.57	76.59	3,341,705	73.709	-1.97%
2018-08-03	0	91.20	91.15	91.20	90.70	93.65	2,074,400	190,431,221	91.801	74.23	74.19	74.23	73.83	76.23	2,548,506	74.723	-2.20%
2018-08-02	0	93.25	93.15	93.25	91.15	97.20	2,769,708	257,414,752	92.939	75.90	75.82	75.90	74.19	79.12	3,402,727	75.650	-3.12%
2018-08-01	0	96.25	96.10	96.25	95.15	97.60	2,377,445	229,398,676	96.490	78.34	78.22	78.34	77.45	79.44	2,920,812	78.539	0.00%
2018-07-31	0	96.25	96.00	96.25	94.30	98.00	2,449,878	234,699,973	95.801	78.34	78.14	78.34	76.76	79.77	3,009,799	77.979	0.52%
2018-07-30	0	95.75	95.60	95.75	94.55	98.10	3,216,536	308,512,330	95.914	77.94	77.82	77.94	76.96	79.85	3,951,677	78.071	-0.47%
2018-07-27	0	96.20	96.20	96.25	95.70	99.30	2,084,150	202,392,482	97.110	78.30	78.30	78.34	77.90	80.83	2,560,484	79.045	-0.57%
2018-07-26	0	96.75	96.75	96.80	95.85	97.60	884,363	85,632,408	96.829	78.75	78.75	78.79	78.02	79.44	1,086,485	78.816	0.10%
2018-07-25	0	96.65	96.65	96.70	96.30	98.40	1,389,856	134,370,320	96.679	78.67	78.67	78.71	78.39	80.09	1,707,509	78.694	0.10%
2018-07-24	0	96.55	96.40	96.55	94.35	97.00	1,873,791	179,925,494	96.022	78.59	78.47	78.59	76.80	78.95	2,302,047	78.159	2.12%
2018-07-23	0	94.55	94.50	94.55	93.90	99.20	2,769,939	265,379,263	95.807	76.96	76.92	76.96	76.43	80.75	3,403,010	77.984	-3.96%
2018-07-20	0	98.45	98.40	98.45	95.45	98.70	2,173,580	212,659,708	97.838	80.14	80.09	80.14	77.69	80.34	2,670,353	79.637	0.97%
2018-07-19	0	97.50	97.50	97.55	97.05	98.50	2,103,974	205,398,475	97.624	79.36	79.36	79.40	79.00	80.18	2,584,839	79.463	-0.61%
2018-07-18	0	98.10	98.05	98.10	95.15	98.10	1,082,231	105,535,020	97.516	79.85	79.81	79.85	77.45	79.85	1,329,576	79.375	0.98%
2018-07-17	0	97.15	97.10	97.15	95.80	98.45	1,125,534	109,022,138	96.863	79.08	79.04	79.08	77.98	80.14	1,382,776	78.843	-0.87%
2018-07-16	0	98.00	97.95	98.00	96.15	98.45	1,252,379	122,328,094	97.677	79.77	79.73	79.77	78.26	80.14	1,538,611	79.506	0.05%
2018-07-13	0	97.95	97.95	98.00	97.55	99.50	2,531,044	249,717,915	98.662	79.73	79.73	79.77	79.40	80.99	3,109,516	80.308	0.67%
2018-07-12	0	97.30	97.25	97.30	94.40	98.00	2,319,355	225,134,156	97.068	79.20	79.16	79.20	76.84	79.77	2,849,445	79.010	1.57%
2018-07-11	0	95.80	95.80	95.85	91.75	97.45	3,107,514	297,458,820	95.722	77.98	77.98	78.02	74.68	79.32	3,817,738	77.915	0.42%
2018-07-10	0	95.40	95.35	95.50	95.30	98.10	1,559,288	150,337,592	96.414	77.65	77.61	77.73	77.57	79.85	1,915,664	78.478	-2.80%
2018-07-09	0	98.15	98.15	98.50	91.90	99.65	4,310,026	420,182,956	97.490	79.89	79.89	80.18	74.80	81.11	5,295,085	79.353	7.44%
2018-07-06	0	91.35	91.35	91.40	89.65	92.55	3,761,569	342,899,277	91.159	74.36	74.36	74.40	72.97	75.33	4,621,278	74.200	0.33%
2018-07-05	0	91.05	91.05	91.10	88.50	92.25	2,831,093	256,938,420	90.756	74.11	74.11	74.15	72.04	75.09	3,478,141	73.872	-0.16%
2018-07-04	0	91.20	91.20	91.35	91.00	95.10	1,794,841	165,748,039	92.347	74.23	74.23	74.36	74.07	77.41	2,205,053	75.167	-3.49%
2018-07-03	0	94.50	94.50	94.60	92.65	95.80	4,569,996	430,873,941	94.283	76.92	76.92	77.00	75.41	77.98	5,614,472	76.743	-2.43%
2018-06-29	0	96.85	96.85	96.90	94.00	97.95	3,095,191	298,937,198	96.581	78.83	78.83	78.87	76.51	79.73	3,802,599	78.614	2.70%
2018-06-28	0	94.30	94.30	94.50	92.25	95.40	3,984,932	375,007,878	94.106	76.76	76.76	76.92	75.09	77.65	4,895,691	76.600	-2.53%
2018-06-27	0	96.75	96.60	96.75	95.85	99.00	2,837,750	275,495,840	97.082	78.75	78.63	78.75	78.02	80.58	3,486,320	79.022	0.73%
2018-06-26	0	96.05	96.05	96.25	94.80	98.00	2,972,003	286,432,027	96.377	78.18	78.18	78.34	77.16	79.77	3,651,256	78.448	-1.18%
2018-06-25	0	97.20	97.05	97.20	96.50	102.0	3,365,180	328,519,037	97.623	79.12	79.00	79.12	78.55	83.02	4,134,294	79.462	0.31%
2018-06-22	0	96.90	96.85	96.90	95.00	97.95	1,641,120	158,601,211	96.642	78.87	78.83	78.87	77.33	79.73	2,016,199	78.663	1.25%
2018-06-21	0	95.70	95.60	95.70	95.10	98.35	2,785,882	269,376,464	96.693	77.90	77.82	77.90	77.41	80.05	3,422,597	78.705	-0.88%
2018-06-20	0	96.55	96.55	96.75	96.55	99.40	3,077,020	300,889,988	97.786	78.59	78.59	78.75	78.59	80.91	3,780,275	79.595	0.89%
2018-06-19	0	95.70	95.70	95.90	95.10	98.65	3,129,794	302,134,787	96.535	77.90	77.90	78.06	77.41	80.30	3,845,111	78.576	-3.82%
2018-06-15	0	99.50	99.50	99.60	96.60	101.6	4,229,120	420,136,979	99.344	80.99	80.99	81.07	78.63	82.70	5,195,688	80.863	1.95%
2018-06-14	0	97.60	97.45	97.60	96.60	99.65	1,726,008	168,422,477	97.579	79.44	79.32	79.44	78.63	81.11	2,120,488	79.426	-1.06%
2018-06-13	0	98.65	98.65	98.75	98.00	100.7	2,558,806	254,747,555	99.557	80.30	80.30	80.38	79.77	81.97	3,143,623	81.036	0.00%
2018-06-12	0	98.65	98.65	98.70	96.15	100.0	1,895,309	187,426,950	98.890	80.30	80.30	80.34	78.26	81.40	2,328,483	80.493	2.39%
2018-06-11	0	96.35	96.35	96.40	95.00	97.95	1,207,554	116,585,010	96.546	78.43	78.43	78.47	77.33	79.73	1,483,541	78.586	-0.10%
2018-06-08	0	96.45	96.30	96.45	95.15	98.70	2,047,715	198,962,325	97.163	78.51	78.39	78.51	77.45	80.34	2,515,722	79.088	-0.98%
2018-06-07	0	97.40	97.35	97.40	95.20	97.60	1,770,176	171,555,670	96.914	79.28	79.24	79.28	77.49	79.44	2,174,751	78.885	2.31%
2018-06-06	0	95.20	95.10	95.20	94.90	98.05	1,566,969	150,232,216	95.874	77.49	77.41	77.49	77.25	79.81	1,925,101	78.039	-1.50%
2018-06-05	0	96.65	96.60	96.65	93.60	96.90	1,642,535	157,547,595	95.917	78.67	78.63	78.67	76.19	78.87	2,017,937	78.074	2.82%
2018-06-04	0	94.00	94.00	94.05	93.85	97.35	2,501,627	237,346,027	94.877	76.51	76.51	76.55	76.39	79.24	3,073,376	77.226	0.16%
2018-06-01	0	93.85	93.75	93.85	91.65	94.90	6,345,825	591,948,131	93.282	76.39	76.31	76.39	74.60	77.25	7,796,168	75.928	2.23%
2018-05-31	0	91.80	91.80	91.85	86.40	92.00	5,937,122	541,867,910	91.268	74.72	74.72	74.76	70.33	74.88	7,294,055	74.289	3.55%
2018-05-30	0	89.40	89.40	89.50	89.00	91.75	2,593,461	233,247,209	89.937	72.16	72.16	72.24	71.84	74.05	3,213,154	72.591	-1.54%
2018-05-29	0	90.80	90.75	90.80	90.25	92.40	1,329,468	121,190,355	91.157	73.29	73.25	73.29	72.84	74.58	1,647,137	73.576	-0.77%
2018-05-28	0	91.50	91.50	91.55	88.50	92.45	1,218,622	110,621,860	90.776	73.85	73.85	73.89	71.43	74.62	1,509,805	73.269	2.29%
2018-05-25	0	89.45	89.45	89.60	87.55	90.55	1,566,159	140,229,036	89.537	72.20	72.20	72.32	70.66	73.09	1,940,384	72.269	0.11%
2018-05-24	0	89.35	89.35	89.50	88.40	90.70	1,582,456	141,836,005	89.630	72.12	72.12	72.24	71.35	73.21	1,960,575	72.344	0.56%
2018-05-23	0	88.85	88.85	88.95	88.30	92.90	2,891,482	261,121,888	90.307	71.71	71.71	71.79	71.27	74.98	3,582,386	72.891	-1.93%
2018-05-21	0	90.60	90.60	90.70	89.55	91.50	1,551,556	141,071,658	90.923	73.13	73.13	73.21	72.28	73.85	1,922,292	73.387	2.55%
2018-05-18	0	88.35	88.35	88.40	88.25	89.80	1,225,848	109,027,062	88.940	71.31	71.31	71.35	71.23	72.48	1,518,758	71.787	-1.17%
2018-05-17	0	89.40	89.40	89.55	89.20	90.50	2,036,331	182,425,378	89.585	72.16	72.16	72.28	72.00	73.05	2,522,901	72.308	-0.50%
2018-05-16	0	89.85	89.80	89.85	88.70	90.50	1,945,000	174,862,578	89.904	72.52	72.48	72.52	71.59	73.05	2,409,747	72.565	-0.61%
2018-05-15	0	90.40	90.40	90.70	89.85	94.00	2,117,505	192,320,210	90.824	72.97	72.97	73.21	72.52	75.87	2,623,471	73.308	-1.09%
2018-05-14	0	91.40	91.20	91.40	89.95	94.00	1,696,034	154,636,912	91.176	73.77	73.61	73.77	72.60	75.87	2,101,292	73.591	1.78%
2018-05-11	0	89.80	89.80	89.90	89.00	90.95	1,951,813	175,292,554	89.810	72.48	72.48	72.56	71.84	73.41	2,418,188	72.489	2.28%
2018-05-10	0	87.80	87.80	88.05	86.80	88.95	1,569,829	138,213,884	88.044	70.87	70.87	71.07	70.06	71.79	1,944,931	71.064	-0.28%
2018-05-09	0	88.05	88.05	88.10	87.40	89.80	1,615,670	142,286,499	88.067	71.07	71.07	71.11	70.54	72.48	2,001,725	71.082	1.21%
2018-05-08	0	87.00	87.00	87.10	86.65	89.70	1,500,816	131,332,908	87.508	70.22	70.22	70.30	69.94	72.40	1,859,428	70.631	-0.85%
2018-05-07	0	87.75	87.75	88.00	85.60	88.40	3,792,632	332,204,530	87.592	70.83	70.83	71.03	69.09	71.35	4,698,861	70.699	0.98%
2018-05-04	0	86.90	86.90	86.95	85.60	88.00	2,501,741	217,906,550	87.102	70.14	70.14	70.18	69.09	71.03	3,099,518	70.303	0.40%
2018-05-03	0	86.55	86.55	86.80	83.35	87.05	2,232,324	192,369,904	86.175	69.86	69.86	70.06	67.28	70.26	2,765,726	69.555	0.76%
2018-05-02	0	85.90	85.85	85.90	84.85	88.00	1,781,617	153,303,845	86.048	69.33	69.29	69.33	68.49	71.03	2,207,325	69.452	-0.35%
2018-04-30	0	86.20	86.05	86.20	85.60	87.80	1,285,003	111,194,443	86.532	69.58	69.45	69.58	69.09	70.87	1,592,047	69.844	0.64%
2018-04-27	0	85.65	85.60	85.65	83.90	86.00	3,512,834	298,423,460	84.952	69.13	69.09	69.13	67.72	69.41	4,352,206	68.568	2.03%
2018-04-26	0	83.95	83.85	83.95	82.25	84.70	1,362,116	113,925,294	83.638	67.76	67.68	67.76	66.39	68.36	1,687,586	67.508	0.36%
2018-04-25	0	83.65	83.65	83.70	81.30	83.90	1,521,399	126,294,036	83.012	67.52	67.52	67.56	65.62	67.72	1,884,929	67.002	0.72%
2018-04-24	0	83.05	83.05	83.30	80.25	84.05	1,527,518	126,167,188	82.596	67.03	67.03	67.23	64.77	67.84	1,892,510	66.667	2.66%
2018-04-23	0	80.90	80.80	80.90	80.20	83.20	1,436,754	116,206,222	80.881	65.30	65.22	65.30	64.73	67.15	1,780,058	65.282	-1.22%
2018-04-20	0	81.90	81.80	81.95	80.65	84.80	2,189,523	181,006,625	82.669	66.10	66.02	66.15	65.10	68.45	2,712,697	66.726	-1.15%
2018-04-19	0	82.85	82.80	82.85	81.10	85.50	4,962,309	413,268,047	83.281	66.87	66.83	66.87	65.46	69.01	6,148,025	67.220	-2.53%
2018-04-18	0	85.00	84.80	85.00	83.55	90.00	4,225,641	362,262,337	85.730	68.61	68.45	68.61	67.44	72.64	5,235,335	69.196	-1.51%
2018-04-17	0	86.30	86.15	86.30	85.45	87.60	2,634,123	227,612,834	86.409	69.66	69.53	69.66	68.97	70.71	3,263,532	69.744	-0.52%
2018-04-16	0	86.75	86.70	86.75	85.85	88.55	2,751,271	239,094,684	86.903	70.02	69.98	70.02	69.29	71.47	3,408,672	70.143	-1.64%
2018-04-13	0	88.20	88.10	88.20	85.75	89.75	4,247,127	374,396,836	88.153	71.19	71.11	71.19	69.21	72.44	5,261,955	71.152	3.76%
2018-04-12	0	85.00	84.80	85.00	84.45	87.30	1,522,773	129,868,793	85.284	68.61	68.45	68.61	68.16	70.46	1,886,631	68.836	0.47%
2018-04-11	0	84.60	84.55	84.60	81.80	87.75	3,326,758	284,696,128	85.578	68.28	68.24	68.28	66.02	70.83	4,121,669	69.073	1.93%
2018-04-10	0	83.00	82.95	83.00	82.60	86.80	3,346,464	280,839,018	83.921	66.99	66.95	66.99	66.67	70.06	4,146,083	67.736	-1.31%
2018-04-09	0	84.10	84.05	84.10	83.50	85.90	2,979,825	250,854,320	84.184	67.88	67.84	67.88	67.40	69.33	3,691,838	67.948	0.84%
2018-04-06	0	83.40	83.10	83.40	81.50	84.05	3,401,411	282,278,149	82.989	67.32	67.07	67.32	65.78	67.84	4,214,159	66.983	3.54%
2018-04-04	0	80.55	80.50	80.55	80.40	85.00	2,270,213	185,979,774	81.922	65.02	64.97	65.02	64.89	68.61	2,812,668	66.122	-3.01%
2018-04-03	0	83.05	82.80	83.05	82.00	85.00	2,834,100	235,456,442	83.080	67.03	66.83	67.03	66.19	68.61	3,511,293	67.057	0.48%
2018-03-29	0	82.65	82.65	82.70	78.75	83.00	2,448,341	199,478,733	81.475	66.71	66.71	66.75	63.56	66.99	3,033,359	65.762	4.95%
2018-03-28	0	78.75	78.75	78.80	78.15	80.00	1,918,474	151,361,021	78.897	63.56	63.56	63.60	63.08	64.57	2,376,883	63.680	-1.56%
2018-03-27	0	80.00	79.95	80.00	79.45	83.40	3,726,521	301,846,052	80.999	64.57	64.53	64.57	64.13	67.32	4,616,953	65.378	0.88%
2018-03-26	0	79.30	79.30	79.35	74.75	80.15	2,837,368	221,539,643	78.079	64.01	64.01	64.05	60.33	64.69	3,515,341	63.021	4.48%
2018-03-23	0	75.90	75.85	75.90	74.90	77.90	2,723,276	208,230,742	76.463	61.26	61.22	61.26	60.45	62.88	3,373,988	61.717	-5.42%
2018-03-22	0	80.25	80.15	80.25	79.75	83.00	1,743,006	140,430,359	80.568	64.77	64.69	64.77	64.37	66.99	2,159,488	65.029	-2.90%
2018-03-21	0	82.65	82.45	82.65	81.00	84.05	2,458,540	203,931,832	82.948	66.71	66.55	66.71	65.38	67.84	3,045,995	66.951	1.35%
2018-03-20	0	81.55	81.55	81.70	79.05	82.50	1,745,247	141,727,660	81.208	65.82	65.82	65.94	63.80	66.59	2,162,264	65.546	1.49%
2018-03-19	0	80.35	80.35	80.40	78.60	81.20	1,528,448	122,887,890	80.400	64.85	64.85	64.89	63.44	65.54	1,893,662	64.894	0.31%
2018-03-16	0	80.10	80.05	80.10	78.35	80.90	2,945,385	235,599,929	79.990	64.65	64.61	64.65	63.24	65.30	3,649,169	64.563	0.50%
2018-03-15	0	79.70	79.65	79.70	78.50	80.80	1,346,070	107,449,638	79.825	64.33	64.29	64.33	63.36	65.22	1,667,706	64.430	0.13%
2018-03-14	0	79.60	79.35	79.60	77.35	83.00	2,354,404	185,539,420	78.805	64.25	64.05	64.25	62.43	66.99	2,916,976	63.607	0.44%
2018-03-13	0	79.25	79.25	79.40	78.60	81.50	2,260,299	180,275,427	79.757	63.97	63.97	64.09	63.44	65.78	2,800,385	64.375	1.02%
2018-03-12	0	78.45	78.40	78.45	78.20	80.40	1,164,013	91,619,700	78.710	63.32	63.28	63.32	63.12	64.89	1,442,148	63.530	1.42%
2018-03-09	0	77.35	77.35	77.40	75.60	78.35	1,483,020	114,911,642	77.485	62.43	62.43	62.47	61.02	63.24	1,837,379	62.541	0.98%
2018-03-08	0	76.60	76.50	76.60	74.80	76.90	816,457	62,054,571	76.005	61.83	61.75	61.83	60.37	62.07	1,011,545	61.346	3.44%
2018-03-07	0	74.05	74.05	74.15	73.55	76.45	1,954,044	145,860,022	74.645	59.77	59.77	59.85	59.37	61.71	2,420,952	60.249	-0.27%
2018-03-06	0	74.25	74.25	74.30	74.05	75.95	2,402,302	179,751,533	74.825	59.93	59.93	59.97	59.77	61.30	2,976,319	60.394	1.16%
2018-03-05	0	73.40	73.35	73.40	73.30	76.40	2,557,490	189,729,305	74.186	59.24	59.20	59.24	59.16	61.67	3,168,588	59.878	-3.17%
2018-03-02	0	75.80	75.80	76.10	75.80	78.70	4,539,201	347,484,052	76.552	61.18	61.18	61.42	61.18	63.52	5,623,818	61.788	-3.68%
2018-03-01	0	78.70	78.70	78.90	76.55	79.30	1,967,977	153,464,364	77.981	63.52	63.52	63.68	61.79	64.01	2,438,214	62.941	1.55%
2018-02-28	0	77.50	77.30	77.50	76.50	78.10	3,244,191	250,561,894	77.234	62.55	62.39	62.55	61.75	63.04	4,019,373	62.339	0.00%
2018-02-27	0	77.50	77.50	77.55	75.65	78.20	2,152,645	166,464,646	77.330	62.55	62.55	62.59	61.06	63.12	2,667,008	62.416	-0.64%
2018-02-26	0	78.00	77.95	78.00	77.80	79.95	2,362,371	185,211,130	78.401	62.96	62.92	62.96	62.80	64.53	2,926,847	63.280	-2.44%
2018-02-23	0	79.95	79.90	79.95	78.85	80.85	1,410,553	112,991,786	80.105	64.53	64.49	64.53	63.64	65.26	1,747,597	64.656	0.57%
2018-02-22	0	79.50	79.35	79.50	77.40	80.05	2,394,165	188,697,136	78.815	64.17	64.05	64.17	62.47	64.61	2,966,238	63.615	-0.13%
2018-02-21	0	79.60	79.45	79.60	78.00	80.05	1,869,467	148,319,349	79.338	64.25	64.13	64.25	62.96	64.61	2,316,166	64.037	0.13%
2018-02-20	0	79.50	79.50	79.55	77.60	80.85	1,760,910	140,452,289	79.761	64.17	64.17	64.21	62.63	65.26	2,181,670	64.378	2.45%
2018-02-15	0	77.60	77.20	77.60	76.05	77.60	495,488	38,136,683	76.968	62.63	62.31	62.63	61.38	62.63	613,882	62.124	2.51%
2018-02-14	0	75.70	75.70	75.95	75.00	77.95	1,089,769	82,817,251	75.995	61.10	61.10	61.30	60.54	62.92	1,350,163	61.339	-1.69%
2018-02-13	0	77.00	76.95	77.00	74.25	77.85	2,713,331	208,212,848	76.737	62.15	62.11	62.15	59.93	62.84	3,361,667	61.937	4.48%
2018-02-12	0	73.70	73.65	73.70	72.40	75.25	1,692,163	124,295,802	73.454	59.49	59.45	59.49	58.44	60.74	2,096,496	59.287	4.46%
2018-02-09	0	70.55	70.55	70.60	69.90	73.50	4,945,831	348,601,603	70.484	56.94	56.94	56.98	56.42	59.32	6,127,610	56.890	-4.40%
2018-02-08	0	73.80	73.80	73.85	71.25	74.55	2,665,897	195,259,938	73.244	59.57	59.57	59.61	57.51	60.17	3,302,898	59.118	3.14%
2018-02-07	0	71.55	71.50	71.60	71.25	76.00	2,971,855	216,135,931	72.728	57.75	57.71	57.79	57.51	61.34	3,681,963	58.701	-1.38%
2018-02-06	0	72.55	72.55	72.75	71.10	73.75	4,399,598	319,549,379	72.631	58.56	58.56	58.72	57.39	59.53	5,450,858	58.624	-4.54%
2018-02-05	0	76.00	75.90	76.00	74.85	77.20	2,738,852	208,858,442	76.258	61.34	61.26	61.34	60.41	62.31	3,393,286	61.551	-3.06%
2018-02-02	0	78.40	78.35	78.40	78.35	80.45	1,534,815	121,892,672	79.418	63.28	63.24	63.28	63.24	64.93	1,901,551	64.102	-1.26%
2018-02-01	0	79.40	79.40	79.55	79.40	81.70	1,613,403	129,482,906	80.255	64.09	64.09	64.21	64.09	65.94	1,998,917	64.777	-1.67%
2018-01-31	0	80.75	80.75	80.95	79.00	82.45	3,368,881	270,690,520	80.350	65.18	65.18	65.34	63.76	66.55	4,173,857	64.854	1.44%
2018-01-30	0	79.60	79.35	79.60	77.25	79.60	1,901,265	150,603,842	79.212	64.25	64.05	64.25	62.35	64.25	2,355,562	63.935	1.99%
2018-01-29	0	78.05	78.00	78.05	76.15	80.60	2,656,797	206,840,133	77.853	63.00	62.96	63.00	61.46	65.06	3,291,624	62.838	-3.34%
2018-01-26	0	80.75	80.60	80.75	79.05	81.10	1,658,498	133,414,539	80.443	65.18	65.06	65.18	63.80	65.46	2,054,787	64.929	2.15%
2018-01-25	0	79.05	79.05	79.15	77.25	82.00	2,108,663	166,120,524	78.780	63.80	63.80	63.89	62.35	66.19	2,612,516	63.586	-1.19%
2018-01-24	0	80.00	79.90	80.00	79.55	83.90	1,757,115	141,454,533	80.504	64.57	64.49	64.57	64.21	67.72	2,176,968	64.978	-2.68%
2018-01-23	0	82.20	82.15	82.20	80.60	82.75	2,006,274	164,119,312	81.803	66.35	66.31	66.35	65.06	66.79	2,485,662	66.026	2.24%
2018-01-22	0	80.40	80.30	80.40	80.00	81.15	1,399,476	112,712,253	80.539	64.89	64.81	64.89	64.57	65.50	1,733,873	65.006	0.00%
2018-01-19	0	80.40	80.35	80.40	78.65	81.05	1,652,708	132,964,233	80.452	64.89	64.85	64.89	63.48	65.42	2,047,613	64.936	0.44%
2018-01-18	0	80.05	80.00	80.05	78.25	80.90	2,256,371	180,412,742	79.957	64.61	64.57	64.61	63.16	65.30	2,795,518	64.536	3.16%
2018-01-17	0	77.60	77.50	77.60	77.40	79.35	2,782,640	217,346,024	78.108	62.63	62.55	62.63	62.47	64.05	3,447,537	63.044	-0.39%
2018-01-16	0	77.90	77.85	77.90	77.55	78.80	1,812,314	141,440,802	78.044	62.88	62.84	62.88	62.59	63.60	2,245,356	62.993	-0.32%
2018-01-15	0	78.15	78.15	78.30	77.60	79.95	1,332,046	104,773,374	78.656	63.08	63.08	63.20	62.63	64.53	1,650,331	63.486	0.19%
2018-01-12	0	78.00	78.00	78.05	77.35	79.50	898,203	69,919,654	77.844	62.96	62.96	63.00	62.43	64.17	1,112,824	62.831	1.56%
2018-01-11	0	76.80	76.80	77.20	76.60	80.50	3,160,111	246,345,186	77.955	61.99	61.99	62.31	61.83	64.97	3,915,202	62.920	-1.29%
2018-01-10	0	77.80	77.75	77.80	75.00	77.80	1,179,097	91,159,084	77.313	62.80	62.76	62.80	60.54	62.80	1,460,836	62.402	2.10%
2018-01-09	0	76.20	76.10	76.20	74.15	76.60	2,731,014	205,974,839	75.421	61.50	61.42	61.50	59.85	61.83	3,383,575	60.875	3.60%
2018-01-08	0	73.55	73.55	73.60	73.35	75.85	1,981,739	146,157,752	73.752	59.37	59.37	59.41	59.20	61.22	2,455,265	59.528	-1.28%
2018-01-05	0	74.50	74.45	74.50	74.20	76.75	2,138,480	159,918,439	74.781	60.13	60.09	60.13	59.89	61.95	2,649,458	60.359	-2.80%
2018-01-04	0	76.65	76.55	76.65	75.90	79.20	1,849,433	142,237,042	76.908	61.87	61.79	61.87	61.26	63.93	2,291,345	62.076	-1.60%
2018-01-03	0	77.90	77.90	78.00	76.95	78.40	2,121,337	164,730,764	77.654	62.88	62.88	62.96	62.11	63.28	2,628,219	62.678	1.43%
2018-01-02	0	76.80	76.55	76.80	73.55	76.90	1,913,796	146,226,149	76.406	61.99	61.79	61.99	59.37	62.07	2,371,087	61.671	3.23%
2017-12-29	0	74.40	74.00	74.40	72.90	77.00	1,590,793	117,982,496	74.166	60.05	59.73	60.05	58.84	62.15	1,970,904	59.862	-0.13%
2017-12-28	0	74.50	74.35	74.50	72.15	74.50	1,457,617	106,880,453	73.325	60.13	60.01	60.13	58.24	60.13	1,805,907	59.184	2.97%
2017-12-27	0	72.35	72.35	72.60	71.60	73.35	944,671	68,323,499	72.325	58.40	58.40	58.60	57.79	59.20	1,170,395	58.376	-0.28%
2017-12-22	0	72.55	72.45	72.55	70.20	72.70	1,129,088	80,994,617	71.735	58.56	58.48	58.56	56.66	58.68	1,398,877	57.900	3.27%
2017-12-21	0	70.25	70.20	70.25	70.15	71.50	1,097,600	77,457,131	70.570	56.70	56.66	56.70	56.62	57.71	1,359,865	56.959	-0.85%
2017-12-20	0	70.85	70.85	71.00	70.35	72.70	1,835,969	130,964,897	71.333	57.19	57.19	57.31	56.78	58.68	2,274,664	57.575	0.43%
2017-12-19	0	70.55	70.55	70.75	70.45	73.50	1,602,620	114,217,311	71.269	56.94	56.94	57.11	56.86	59.32	1,985,557	57.524	0.43%
2017-12-18	0	70.25	70.25	70.50	70.25	72.00	1,681,789	118,900,968	70.699	56.70	56.70	56.90	56.70	58.11	2,083,643	57.064	-1.26%
2017-12-15	0	71.15	71.15	71.20	71.15	73.10	3,339,882	238,733,240	71.480	57.43	57.43	57.47	57.43	59.00	4,137,928	57.694	-1.25%
2017-12-14	0	72.05	72.05	72.10	72.00	73.40	1,915,125	139,137,544	72.652	58.15	58.15	58.19	58.11	59.24	2,372,734	58.640	-1.50%
2017-12-13	0	73.15	73.05	73.15	72.15	74.00	1,128,212	82,437,217	73.069	59.04	58.96	59.04	58.24	59.73	1,397,792	58.977	-2.01%
2017-12-12	0	74.65	74.60	74.75	72.55	75.25	3,477,577	257,094,117	73.929	60.25	60.21	60.33	58.56	60.74	4,308,525	59.671	1.36%
2017-12-11	0	73.65	73.65	73.80	71.75	74.30	1,890,759	138,892,361	73.459	59.45	59.45	59.57	57.91	59.97	2,342,545	59.291	0.48%
2017-12-08	0	73.30	73.30	73.45	72.25	74.30	1,841,931	135,062,858	73.327	59.16	59.16	59.28	58.32	59.97	2,282,050	59.185	0.27%
2017-12-07	0	73.10	73.10	73.15	70.90	73.30	2,470,984	178,710,278	72.324	59.00	59.00	59.04	57.23	59.16	3,061,412	58.375	4.35%
2017-12-06	0	70.05	70.00	70.05	69.25	72.50	2,769,004	196,134,511	70.832	56.54	56.50	56.54	55.89	58.52	3,430,642	57.171	-1.48%
2017-12-05	0	71.10	71.10	71.30	71.05	74.45	1,495,461	107,458,442	71.856	57.39	57.39	57.55	57.35	60.09	1,852,793	57.998	-2.34%
2017-12-04	0	72.80	72.80	73.10	71.80	73.50	1,378,296	100,251,605	72.736	58.76	58.76	59.00	57.95	59.32	1,707,632	58.708	-0.27%
2017-12-01	0	73.00	73.00	73.35	71.50	74.00	1,680,359	122,529,878	72.919	58.92	58.92	59.20	57.71	59.73	2,081,872	58.856	3.55%
2017-11-30	0	70.50	70.50	70.90	70.35	75.00	11,814,551	839,918,678	71.092	56.90	56.90	57.23	56.78	60.54	14,637,573	57.381	-6.00%
2017-11-29	0	75.00	75.00	75.05	74.05	76.00	3,238,378	243,359,444	75.149	60.54	60.54	60.58	59.77	61.34	4,012,171	60.655	-0.86%
2017-11-28	0	75.65	75.55	75.65	72.40	75.85	3,572,271	268,004,910	75.024	61.06	60.98	61.06	58.44	61.22	4,425,846	60.555	1.68%
2017-11-27	0	74.40	74.25	74.45	71.60	76.00	2,546,709	188,566,818	74.043	60.05	59.93	60.09	57.79	61.34	3,155,231	59.763	2.62%
2017-11-24	0	72.50	72.50	72.60	71.25	73.50	2,954,916	212,984,372	72.078	58.52	58.52	58.60	57.51	59.32	3,660,977	58.177	-1.02%
2017-11-23	0	73.25	73.10	73.25	72.75	76.30	2,417,035	178,329,584	73.780	59.12	59.00	59.12	58.72	61.58	2,994,572	59.551	-2.72%
2017-11-22	0	75.30	75.20	75.30	74.70	78.20	1,892,471	143,135,150	75.634	60.78	60.70	60.78	60.29	63.12	2,344,667	61.047	-2.84%
2017-11-21	0	77.50	77.30	77.50	75.55	77.65	1,878,586	144,548,084	76.945	62.55	62.39	62.55	60.98	62.67	2,327,464	62.105	3.33%
2017-11-20	0	75.00	75.00	75.15	74.00	76.80	1,700,373	127,813,118	75.168	60.54	60.54	60.66	59.73	61.99	2,106,668	60.671	-0.86%
2017-11-17	0	75.65	75.60	75.65	74.95	77.50	3,690,192	280,222,349	75.937	61.06	61.02	61.06	60.50	62.55	4,571,943	61.292	2.02%
2017-11-16	0	74.15	74.15	74.20	73.50	75.25	2,285,798	169,796,871	74.283	59.85	59.85	59.89	59.32	60.74	2,831,977	59.957	0.00%
2017-11-15	0	74.15	74.10	74.15	73.10	74.80	2,360,017	174,646,995	74.002	59.85	59.81	59.85	59.00	60.37	2,923,930	59.730	0.20%
2017-11-14	0	74.00	74.00	74.30	73.80	76.40	3,768,001	283,844,906	75.330	59.73	59.73	59.97	59.57	61.67	4,668,344	60.802	-2.70%
2017-11-13	0	76.05	76.05	76.15	74.65	77.15	3,409,638	258,239,676	75.738	61.38	61.38	61.46	60.25	62.27	4,224,352	61.131	2.22%
2017-11-10	0	74.40	74.40	74.45	72.30	74.60	2,099,485	155,101,343	73.876	60.05	60.05	60.09	58.36	60.21	2,601,145	59.628	1.16%
2017-11-09	0	73.55	73.50	73.55	70.80	74.95	3,434,426	250,147,108	72.835	59.37	59.32	59.37	57.15	60.50	4,255,063	58.788	3.23%
2017-11-08	0	71.25	71.25	71.35	70.25	72.70	1,389,007	99,074,331	71.327	57.51	57.51	57.59	56.70	58.68	1,720,903	57.571	0.49%
2017-11-07	0	70.90	70.90	71.00	68.00	71.20	4,234,682	297,656,487	70.290	57.23	57.23	57.31	54.89	57.47	5,246,536	56.734	3.35%
2017-11-06	0	68.60	68.55	68.75	66.45	68.95	1,676,156	113,821,912	67.907	55.37	55.33	55.49	53.63	55.65	2,076,664	54.810	2.39%
2017-11-03	0	67.00	67.00	67.05	66.25	69.45	1,582,633	106,690,830	67.414	54.08	54.08	54.12	53.47	56.06	1,960,794	54.412	-1.90%
2017-11-02	0	68.30	68.30	68.35	66.95	68.70	1,481,473	100,964,837	68.152	55.13	55.13	55.17	54.04	55.45	1,835,463	55.008	2.25%
2017-11-01	0	66.80	66.80	66.85	66.25	68.05	2,240,859	150,261,440	67.055	53.92	53.92	53.96	53.47	54.93	2,776,300	54.123	0.30%
2017-10-31	0	66.60	66.60	66.75	65.00	67.00	2,451,652	162,034,235	66.092	53.76	53.76	53.88	52.46	54.08	3,037,461	53.345	2.62%
2017-10-30	0	64.90	64.85	64.90	64.40	66.00	2,647,698	172,977,219	65.331	52.38	52.34	52.38	51.98	53.27	3,280,351	52.731	-2.19%
2017-10-27	0	66.35	66.35	66.40	65.05	66.75	2,127,847	140,312,440	65.941	53.55	53.55	53.59	52.50	53.88	2,636,284	53.224	1.61%
2017-10-26	0	65.30	65.30	65.35	63.75	65.75	1,641,258	107,170,424	65.298	52.71	52.71	52.75	51.46	53.07	2,033,428	52.704	1.87%
2017-10-25	0	64.10	64.05	64.10	63.75	65.15	1,160,004	74,711,495	64.406	51.74	51.70	51.74	51.46	52.59	1,437,181	51.985	-1.38%
2017-10-24	0	65.00	65.00	65.20	64.40	66.00	1,642,130	106,719,800	64.989	52.46	52.46	52.63	51.98	53.27	2,034,508	52.455	-1.52%
2017-10-23	0	66.00	65.95	66.00	65.00	66.00	799,487	52,419,421	65.566	53.27	53.23	53.27	52.46	53.27	990,520	52.921	1.07%
2017-10-20	0	65.30	65.30	65.40	63.50	65.60	1,141,072	73,939,238	64.798	52.71	52.71	52.79	51.25	52.95	1,413,725	52.301	2.19%
2017-10-19	0	63.90	63.90	64.00	63.75	65.95	2,672,103	172,368,823	64.507	51.58	51.58	51.66	51.46	53.23	3,310,587	52.066	-1.92%
2017-10-18	0	65.15	64.90	65.15	64.60	66.85	1,229,044	80,448,506	65.456	52.59	52.38	52.59	52.14	53.96	1,522,717	52.832	-1.29%
2017-10-17	0	66.00	65.75	66.00	65.55	67.80	2,522,501	167,540,180	66.418	53.27	53.07	53.27	52.91	54.72	3,125,239	53.609	-1.12%
2017-10-16	0	66.75	66.75	66.80	63.35	67.10	2,498,350	164,860,364	65.988	53.88	53.88	53.92	51.13	54.16	3,095,317	53.261	4.46%
2017-10-13	0	63.90	63.50	63.90	63.20	64.80	1,646,520	105,223,922	63.907	51.58	51.25	51.58	51.01	52.30	2,039,947	51.582	0.24%
2017-10-12	0	63.75	63.75	63.80	62.80	64.15	1,607,903	102,014,364	63.446	51.46	51.46	51.50	50.69	51.78	1,992,103	51.209	1.11%
2017-10-11	0	63.05	63.05	63.10	62.45	63.75	1,175,296	73,867,463	62.850	50.89	50.89	50.93	50.41	51.46	1,456,127	50.729	-0.71%
2017-10-10	0	63.50	63.40	63.50	62.50	63.85	1,115,316	70,611,057	63.310	51.25	51.17	51.25	50.45	51.54	1,381,815	51.100	0.32%
2017-10-09	0	63.30	63.25	63.40	62.85	64.80	829,814	52,821,409	63.655	51.09	51.05	51.17	50.73	52.30	1,028,093	51.378	-0.94%
2017-10-06	0	63.90	63.80	63.95	62.90	64.95	2,489,825	159,498,547	64.060	51.58	51.50	51.62	50.77	52.42	3,084,755	51.705	1.51%
2017-10-04	0	62.95	62.95	63.10	62.65	63.60	545,698	34,340,122	62.929	50.81	50.81	50.93	50.57	51.33	676,090	50.792	-0.08%
2017-10-03	0	63.00	63.00	63.05	60.85	63.30	2,535,454	157,854,520	62.259	50.85	50.85	50.89	49.11	51.09	3,141,287	50.252	2.94%
2017-09-29	0	61.20	61.20	61.35	60.50	62.00	2,279,686	139,787,582	61.319	49.40	49.40	49.52	48.83	50.04	2,824,404	49.493	0.41%
2017-09-28	0	60.95	60.65	60.95	60.30	61.40	2,005,245	122,111,673	60.896	49.20	48.95	49.20	48.67	49.56	2,484,387	49.152	-0.89%
2017-09-27	0	61.50	61.40	61.50	59.20	61.50	2,137,722	129,940,938	60.785	49.64	49.56	49.64	47.78	49.64	2,648,519	49.062	3.36%
2017-09-26	0	59.50	59.45	59.50	59.05	61.00	1,347,134	80,176,599	59.516	48.02	47.98	48.02	47.66	49.24	1,669,024	48.038	0.00%
2017-09-25	0	59.50	59.45	59.50	59.30	60.90	2,454,845	146,550,633	59.699	48.02	47.98	48.02	47.86	49.15	3,041,417	48.185	-2.30%
2017-09-22	0	60.90	60.90	61.00	60.90	63.50	2,046,458	125,991,608	61.566	49.15	49.15	49.24	49.15	51.25	2,535,448	49.692	-2.33%
2017-09-21	0	62.35	62.35	62.40	62.05	64.90	1,952,070	122,922,106	62.970	50.33	50.33	50.37	50.08	52.38	2,418,506	50.826	-1.19%
2017-09-20	0	63.10	63.10	63.15	62.05	63.85	5,708,939	359,717,707	63.010	50.93	50.93	50.97	50.08	51.54	7,073,059	50.857	-0.24%
2017-09-19	0	63.25	63.00	63.25	61.70	64.55	9,918,000	625,539,515	63.071	51.05	50.85	51.05	49.80	52.10	12,287,852	50.907	0.96%
2017-09-18	0	62.65	62.60	62.65	60.00	62.75	4,518,193	279,176,952	61.790	50.57	50.53	50.57	48.43	50.65	5,597,790	49.873	5.65%
2017-09-15	0	59.30	59.30	59.35	58.50	59.70	2,802,669	166,351,883	59.355	47.86	47.86	47.90	47.22	48.19	3,472,351	47.908	0.51%
2017-09-14	0	59.00	58.95	59.00	58.65	60.00	3,099,173	182,929,054	59.025	47.62	47.58	47.62	47.34	48.43	3,839,703	47.641	-1.01%
2017-09-13	0	59.60	59.60	59.75	59.60	60.70	3,470,580	207,478,400	59.782	48.11	48.11	48.23	48.11	48.99	4,299,856	48.252	-0.67%
2017-09-12	0	60.00	59.95	60.00	59.70	61.80	3,243,251	195,085,751	60.151	48.43	48.39	48.43	48.19	49.88	4,018,208	48.550	-0.83%
2017-09-11	0	60.50	60.50	60.55	59.60	60.65	4,046,911	244,107,909	60.320	48.83	48.83	48.87	48.11	48.95	5,013,898	48.686	1.00%
2017-09-08	0	59.90	59.85	59.95	58.60	60.15	9,435,110	564,191,181	59.797	48.35	48.31	48.39	47.30	48.55	11,689,578	48.264	2.22%
2017-09-07	0	58.60	58.55	58.60	57.65	59.30	72,594,195	4,254,089,365	58.601	47.30	47.26	47.30	46.53	47.86	89,940,179	47.299	-6.76%
2017-09-06	0	62.85	62.85	62.90	62.85	65.80	1,840,646	117,071,841	63.604	50.73	50.73	50.77	50.73	53.11	2,280,458	51.337	-1.49%
2017-09-05	0	63.80	63.70	63.80	62.45	63.95	1,653,194	104,796,503	63.390	51.50	51.41	51.50	50.41	51.62	2,048,216	51.165	0.55%
2017-09-04	0	63.45	63.40	63.55	62.05	63.75	1,730,815	109,153,084	63.065	51.21	51.17	51.29	50.08	51.46	2,144,384	50.902	1.20%
2017-09-01	0	63.40	63.30	63.40	61.95	63.65	998,279	63,042,024	63.151	50.61	50.53	50.61	49.45	50.81	1,250,620	50.409	1.12%
2017-08-31	0	62.70	62.55	62.70	62.25	63.60	1,882,458	118,144,439	62.761	50.05	49.93	50.05	49.69	50.77	2,358,299	50.097	-0.79%
2017-08-30	0	63.20	63.15	63.20	62.15	63.80	1,925,808	121,551,897	63.117	50.45	50.41	50.45	49.61	50.93	2,412,607	50.382	2.10%
2017-08-29	0	61.90	61.80	61.90	61.40	62.85	2,520,137	155,818,566	61.829	49.41	49.33	49.41	49.01	50.17	3,157,168	49.354	1.64%
2017-08-28	0	60.90	60.90	61.15	60.90	62.95	2,180,130	133,876,655	61.408	48.61	48.61	48.81	48.61	50.25	2,731,215	49.017	-2.09%
2017-08-25	0	62.20	62.20	62.35	61.50	63.05	1,789,854	111,702,989	62.409	49.65	49.65	49.77	49.09	50.33	2,242,287	49.817	-0.16%
2017-08-24	0	62.30	62.20	62.30	60.95	65.00	5,965,067	370,236,456	62.067	49.73	49.65	49.73	48.65	51.88	7,472,895	49.544	4.18%
2017-08-22	0	59.80	59.75	59.80	59.55	62.50	6,300,192	383,851,911	60.927	47.73	47.69	47.73	47.53	49.89	7,892,732	48.634	1.61%
2017-08-21	0	58.85	58.80	58.85	58.60	62.90	4,521,071	270,274,811	59.781	46.98	46.94	46.98	46.78	50.21	5,663,891	47.719	2.88%
2017-08-18	0	57.20	57.20	57.25	55.80	57.50	3,776,911	215,962,371	57.180	45.66	45.66	45.70	44.54	45.90	4,731,625	45.642	0.35%
2017-08-17	0	57.00	57.00	57.25	53.80	60.00	5,071,939	288,053,371	56.794	45.50	45.50	45.70	42.94	47.89	6,354,006	45.334	5.26%
2017-08-16	0	54.15	54.00	54.15	52.90	54.20	2,397,136	128,537,062	53.621	43.22	43.10	43.22	42.23	43.26	3,003,075	42.802	1.31%
2017-08-15	0	53.45	53.45	53.50	53.00	55.00	1,145,473	61,290,624	53.507	42.67	42.67	42.71	42.31	43.90	1,435,022	42.711	0.28%
2017-08-14	0	53.30	53.25	53.30	52.30	54.50	1,618,562	86,239,727	53.282	42.55	42.51	42.55	41.75	43.50	2,027,696	42.531	2.01%
2017-08-11	0	52.25	52.25	52.30	52.10	53.45	2,427,980	128,231,205	52.814	41.71	41.71	41.75	41.59	42.67	3,041,716	42.158	-2.25%
2017-08-10	0	53.45	53.30	53.45	52.75	53.45	1,140,458	60,628,750	53.162	42.67	42.55	42.67	42.11	42.67	1,428,739	42.435	0.56%
2017-08-09	0	53.15	53.15	53.25	53.00	54.20	1,050,416	56,146,664	53.452	42.43	42.43	42.51	42.31	43.26	1,315,936	42.667	-0.65%
2017-08-08	0	53.50	53.45	53.50	52.90	53.70	1,674,915	89,441,384	53.401	42.71	42.67	42.71	42.23	42.86	2,098,294	42.626	0.94%
2017-08-07	0	53.00	53.00	53.10	52.95	53.90	920,143	49,088,512	53.349	42.31	42.31	42.39	42.27	43.02	1,152,733	42.584	-0.56%
2017-08-04	0	53.30	53.30	53.40	52.05	53.60	1,784,614	94,808,453	53.125	42.55	42.55	42.63	41.55	42.78	2,235,722	42.406	2.60%
2017-08-03	0	51.95	51.90	51.95	51.90	52.70	2,247,218	117,166,939	52.139	41.47	41.43	41.47	41.43	42.07	2,815,262	41.618	-0.10%
2017-08-02	0	52.00	51.95	52.00	51.40	52.60	3,873,098	201,103,446	51.923	41.51	41.47	41.51	41.03	41.99	4,852,126	41.446	-0.29%
2017-08-01	0	52.15	52.05	52.15	52.00	52.65	2,453,281	127,997,075	52.174	41.63	41.55	41.63	41.51	42.03	3,073,413	41.647	-0.19%
2017-07-31	0	52.25	52.20	52.25	52.05	52.50	2,570,877	134,228,590	52.211	41.71	41.67	41.71	41.55	41.91	3,220,734	41.676	-0.85%
2017-07-28	0	52.70	52.60	52.70	52.15	53.40	1,984,132	104,425,950	52.631	42.07	41.99	42.07	41.63	42.63	2,485,674	42.011	-0.66%
2017-07-27	0	53.05	53.05	53.10	52.35	53.35	1,504,522	79,649,936	52.940	42.35	42.35	42.39	41.79	42.59	1,884,830	42.258	0.76%
2017-07-26	0	52.65	52.65	52.70	52.55	53.70	1,312,766	69,424,858	52.884	42.03	42.03	42.07	41.95	42.86	1,644,602	42.214	-0.94%
2017-07-25	0	53.15	53.15	53.25	53.10	54.80	2,036,065	109,063,537	53.566	42.43	42.43	42.51	42.39	43.74	2,550,734	42.758	-2.21%
2017-07-24	0	54.35	54.30	54.35	54.05	55.50	2,025,798	110,621,761	54.607	43.38	43.34	43.38	43.14	44.30	2,537,872	43.588	-0.46%
2017-07-21	0	54.60	54.45	54.60	53.95	54.95	2,058,767	112,022,976	54.413	43.58	43.46	43.58	43.06	43.86	2,579,175	43.434	0.09%
2017-07-20	0	54.55	54.50	54.55	53.45	55.45	2,565,511	138,896,188	54.140	43.54	43.50	43.54	42.67	44.26	3,214,012	43.216	0.28%
2017-07-19	0	54.40	54.40	54.45	53.30	54.50	2,218,183	119,805,226	54.011	43.42	43.42	43.46	42.55	43.50	2,778,887	43.113	1.30%
2017-07-18	0	53.70	53.70	53.75	53.40	54.40	2,575,342	138,590,141	53.814	42.86	42.86	42.90	42.63	43.42	3,226,328	42.956	0.47%
2017-07-17	0	53.45	53.25	53.45	52.95	54.20	2,023,056	107,835,869	53.303	42.67	42.51	42.67	42.27	43.26	2,534,437	42.548	-0.09%
2017-07-14	0	53.50	53.50	53.65	53.30	54.20	3,340,400	179,738,715	53.808	42.71	42.71	42.82	42.55	43.26	4,184,774	42.951	-0.19%
2017-07-13	0	53.60	53.60	53.65	52.35	53.80	5,665,295	301,628,281	53.241	42.78	42.78	42.82	41.79	42.94	7,097,348	42.499	2.98%
2017-07-12	0	52.05	52.00	52.05	51.70	52.50	2,897,350	150,292,301	51.872	41.55	41.51	41.55	41.27	41.91	3,629,732	41.406	0.39%
2017-07-11	0	51.85	51.85	51.90	51.10	51.85	2,408,466	124,157,277	51.550	41.39	41.39	41.43	40.79	41.39	3,017,269	41.149	0.29%
2017-07-10	0	51.70	51.55	51.70	51.00	51.75	3,364,610	172,966,889	51.408	41.27	41.15	41.27	40.71	41.31	4,215,104	41.035	1.17%
2017-07-07	0	51.10	51.10	51.20	50.95	51.85	2,753,213	141,174,366	51.276	40.79	40.79	40.87	40.67	41.39	3,449,160	40.930	-0.68%
2017-07-06	0	51.45	51.45	51.60	51.20	51.80	1,918,115	98,879,892	51.551	41.07	41.07	41.19	40.87	41.35	2,402,969	41.149	-0.19%
2017-07-05	0	51.55	51.55	51.60	50.90	51.90	2,746,045	141,272,126	51.446	41.15	41.15	41.19	40.63	41.43	3,440,180	41.065	-1.06%
2017-07-04	0	52.10	52.10	52.20	51.40	52.60	3,633,666	189,299,477	52.096	41.59	41.59	41.67	41.03	41.99	4,552,171	41.584	-1.42%
2017-07-03	0	52.85	52.70	52.85	51.35	53.10	2,741,642	143,675,605	52.405	42.19	42.07	42.19	40.99	42.39	3,434,664	41.831	3.02%
2017-06-30	0	51.30	51.25	51.30	50.10	51.30	2,678,695	136,335,564	50.896	40.95	40.91	40.95	39.99	40.95	3,355,806	40.627	1.18%
2017-06-29	0	50.70	50.60	50.70	50.20	51.45	3,066,401	155,583,820	50.738	40.47	40.39	40.47	40.07	41.07	3,841,515	40.501	-0.39%
2017-06-28	0	50.90	50.70	50.90	50.00	50.90	1,575,190	79,665,954	50.575	40.63	40.47	40.63	39.91	40.63	1,973,361	40.371	1.60%
2017-06-27	0	50.10	50.05	50.10	49.75	50.50	1,132,021	56,840,791	50.212	39.99	39.95	39.99	39.71	40.31	1,418,169	40.080	0.30%
2017-06-26	0	49.95	49.95	50.00	49.80	50.95	1,692,500	85,070,583	50.263	39.87	39.87	39.91	39.75	40.67	2,120,324	40.122	-2.06%
2017-06-23	0	51.00	51.00	51.05	50.45	51.05	2,730,359	138,940,800	50.887	40.71	40.71	40.75	40.27	40.75	3,420,529	40.620	-0.10%
2017-06-22	0	51.05	51.00	51.05	50.40	51.40	3,320,956	169,251,556	50.965	40.75	40.71	40.75	40.23	41.03	4,160,415	40.681	-0.68%
2017-06-21	0	51.40	51.05	51.40	50.00	51.40	3,732,106	190,371,137	51.009	41.03	40.75	41.03	39.91	41.03	4,675,494	40.717	0.00%
2017-06-20	0	51.40	51.40	51.45	51.05	53.20	1,257,637	64,748,099	51.484	41.03	41.03	41.07	40.75	42.47	1,575,538	41.096	-1.44%
2017-06-19	0	52.15	52.15	52.20	52.00	52.80	886,638	46,234,147	52.145	41.63	41.63	41.67	41.51	42.15	1,110,759	41.624	0.29%
2017-06-16	0	52.00	52.00	52.05	51.15	52.15	2,210,147	114,061,717	51.608	41.51	41.51	41.55	40.83	41.63	2,768,820	41.195	0.97%
2017-06-15	0	51.50	51.40	51.50	50.75	51.75	1,333,434	68,381,205	51.282	41.11	41.03	41.11	40.51	41.31	1,670,495	40.935	-0.10%
2017-06-14	0	51.55	51.50	51.55	51.30	52.55	917,466	47,496,146	51.769	41.15	41.11	41.15	40.95	41.95	1,149,380	41.323	-0.48%
2017-06-13	0	51.80	51.75	51.80	51.15	52.50	2,334,366	120,565,280	51.648	41.35	41.31	41.35	40.83	41.91	2,924,439	41.227	1.07%
2017-06-12	0	51.25	51.20	51.25	51.05	52.70	2,032,491	104,707,417	51.517	40.91	40.87	40.91	40.75	42.07	2,546,257	41.122	-1.82%
2017-06-09	0	52.20	52.20	52.25	52.05	53.50	1,597,163	83,828,867	52.486	41.67	41.67	41.71	41.55	42.71	2,000,888	41.896	-1.88%
2017-06-08	0	53.20	53.10	53.20	52.60	53.40	1,321,860	70,045,745	52.990	42.47	42.39	42.47	41.99	42.63	1,655,995	42.298	-0.28%
2017-06-07	0	53.35	53.15	53.35	51.85	54.00	2,006,313	106,363,070	53.014	42.59	42.43	42.59	41.39	43.10	2,513,462	42.317	0.76%
2017-06-06	0	52.95	52.65	52.95	52.50	54.20	963,397	51,194,336	53.139	42.27	42.03	42.27	41.91	43.26	1,206,921	42.417	-1.30%
2017-06-05	0	53.65	53.60	53.65	53.25	54.10	605,827	32,430,561	53.531	42.82	42.78	42.82	42.51	43.18	758,966	42.730	-1.01%
2017-06-02	0	54.20	54.00	54.20	51.40	54.20	3,518,383	187,391,391	53.261	43.26	43.10	43.26	41.03	43.26	4,407,747	42.514	4.23%
2017-06-01	0	53.20	53.20	53.25	52.60	53.60	1,379,355	73,438,491	53.241	41.51	41.51	41.55	41.04	41.82	1,767,901	41.540	-0.28%
2017-05-31	0	53.35	53.35	53.55	53.10	54.50	5,100,111	272,804,855	53.490	41.62	41.62	41.78	41.43	42.52	6,536,744	41.734	0.19%
2017-05-29	0	53.25	53.15	53.25	52.80	53.80	912,871	48,634,254	53.276	41.55	41.47	41.55	41.20	41.98	1,170,015	41.567	0.38%
2017-05-26	0	53.05	53.00	53.05	52.65	53.40	2,587,845	137,598,290	53.171	41.39	41.35	41.39	41.08	41.66	3,316,806	41.485	-0.56%
2017-05-25	0	53.35	53.35	53.45	53.25	54.70	2,608,697	139,548,463	53.494	41.62	41.62	41.70	41.55	42.68	3,343,532	41.737	-0.84%
2017-05-24	0	53.80	53.75	53.80	53.05	54.15	2,491,197	133,877,508	53.740	41.98	41.94	41.98	41.39	42.25	3,192,934	41.929	1.03%
2017-05-23	0	53.25	53.20	53.25	52.90	53.75	1,248,094	66,529,429	53.305	41.55	41.51	41.55	41.27	41.94	1,599,665	41.590	0.38%
2017-05-22	0	53.05	53.00	53.05	52.55	53.55	2,509,898	132,855,441	52.933	41.39	41.35	41.39	41.00	41.78	3,216,903	41.299	0.09%
2017-05-19	0	53.00	52.85	53.05	51.65	53.05	2,408,147	126,807,749	52.658	41.35	41.23	41.39	40.30	41.39	3,086,490	41.085	1.44%
2017-05-18	0	52.25	52.20	52.25	51.95	52.65	1,823,390	95,248,658	52.237	40.77	40.73	40.77	40.53	41.08	2,337,015	40.757	-1.04%
2017-05-17	0	52.80	52.75	52.80	52.30	53.10	1,310,000	68,948,425	52.632	41.20	41.16	41.20	40.81	41.43	1,679,010	41.065	-0.19%
2017-05-16	0	52.90	52.90	53.00	52.20	53.40	1,225,280	64,919,329	52.983	41.27	41.27	41.35	40.73	41.66	1,570,425	41.339	-0.09%
2017-05-15	0	52.95	52.70	52.95	52.55	53.15	1,173,841	61,911,210	52.742	41.31	41.12	41.31	41.00	41.47	1,504,496	41.151	0.38%
2017-05-12	0	52.75	52.65	52.75	52.20	53.05	3,280,107	173,102,670	52.773	41.16	41.08	41.16	40.73	41.39	4,204,069	41.175	-0.66%
2017-05-11	0	53.10	53.05	53.10	52.30	53.45	1,017,600	53,885,690	52.954	41.43	41.39	41.43	40.81	41.70	1,304,244	41.316	0.28%
2017-05-10	0	52.95	52.85	52.95	52.55	53.65	1,521,000	80,670,150	53.038	41.31	41.23	41.31	41.00	41.86	1,949,445	41.381	-0.84%
2017-05-09	0	53.40	53.40	53.65	52.85	53.90	2,385,196	127,079,235	53.278	41.66	41.66	41.86	41.23	42.05	3,057,074	41.569	-0.74%
2017-05-08	0	53.80	53.55	53.80	51.80	54.75	6,965,272	371,141,363	53.285	41.98	41.78	41.98	40.42	42.72	8,927,296	41.574	3.86%
2017-05-05	0	51.80	51.70	51.80	51.30	52.05	3,573,430	184,920,268	51.749	40.42	40.34	40.42	40.03	40.61	4,580,017	40.375	-0.19%
2017-05-04	0	51.90	51.75	51.90	51.00	52.00	2,348,069	121,257,818	51.642	40.49	40.38	40.49	39.79	40.57	3,009,489	40.292	1.37%
2017-05-02	0	51.20	51.20	51.30	50.95	51.80	1,432,606	73,384,622	51.225	39.95	39.95	40.03	39.75	40.42	1,836,152	39.967	0.00%
2017-04-28	0	51.20	51.20	51.30	50.90	51.50	1,000,827	51,298,355	51.256	39.95	39.95	40.03	39.71	40.18	1,282,747	39.991	-0.10%
2017-04-27	0	51.25	51.20	51.25	51.20	51.45	2,098,969	107,635,766	51.280	39.99	39.95	39.99	39.95	40.14	2,690,221	40.010	0.20%
2017-04-26	0	51.15	51.00	51.15	50.90	51.75	1,864,235	95,646,701	51.306	39.91	39.79	39.91	39.71	40.38	2,389,365	40.030	-1.16%
2017-04-25	0	51.75	51.50	51.75	51.20	51.80	2,199,656	113,207,793	51.466	40.38	40.18	40.38	39.95	40.42	2,819,270	40.155	0.10%
2017-04-24	0	51.70	51.55	51.70	50.90	51.75	3,132,644	160,358,251	51.189	40.34	40.22	40.34	39.71	40.38	4,015,068	39.939	0.98%
2017-04-21	0	51.20	51.10	51.20	50.35	51.65	3,762,726	191,880,317	50.995	39.95	39.87	39.95	39.28	40.30	4,822,636	39.787	1.79%
2017-04-20	0	50.30	50.25	50.30	49.70	50.40	1,854,928	93,216,268	50.253	39.25	39.21	39.25	38.78	39.32	2,377,436	39.209	0.90%
2017-04-19	0	49.85	49.80	49.85	49.30	50.00	2,275,000	113,379,700	49.837	38.89	38.86	38.89	38.46	39.01	2,915,837	38.884	0.61%
2017-04-18	0	49.55	49.50	49.55	49.05	49.65	918,173	45,336,337	49.377	38.66	38.62	38.66	38.27	38.74	1,176,810	38.525	1.02%
2017-04-13	0	49.05	49.05	49.10	48.65	49.70	2,399,100	117,782,428	49.094	38.27	38.27	38.31	37.96	38.78	3,074,894	38.305	-0.30%
2017-04-12	0	49.20	49.20	49.30	49.10	49.90	755,482	37,236,533	49.288	38.39	38.39	38.46	38.31	38.93	968,291	38.456	-0.20%
2017-04-11	0	49.30	49.25	49.40	49.10	50.50	2,371,646	117,841,488	49.688	38.46	38.43	38.54	38.31	39.40	3,039,707	38.767	-1.30%
2017-04-10	0	49.95	49.80	49.95	49.20	51.25	1,810,206	90,077,334	49.761	38.97	38.86	38.97	38.39	39.99	2,320,117	38.824	-0.89%
2017-04-07	0	50.40	50.30	50.45	49.50	50.70	1,806,795	90,730,145	50.216	39.32	39.25	39.36	38.62	39.56	2,315,745	39.180	0.20%
2017-04-06	0	50.30	50.30	50.40	49.40	50.45	1,807,413	90,632,108	50.145	39.25	39.25	39.32	38.54	39.36	2,316,537	39.124	1.62%
2017-04-05	0	49.50	49.45	49.50	48.45	49.75	2,585,327	127,577,980	49.347	38.62	38.58	38.62	37.80	38.82	3,313,579	38.502	0.41%
2017-04-03	0	49.30	49.30	49.45	48.70	49.70	1,124,916	55,264,386	49.128	38.46	38.46	38.58	38.00	38.78	1,441,790	38.330	0.51%
2017-03-31	0	49.05	49.05	49.10	49.00	50.20	3,132,749	154,630,814	49.359	38.27	38.27	38.31	38.23	39.17	4,015,203	38.511	-1.70%
2017-03-30	0	49.90	49.85	49.90	49.20	50.45	3,989,252	198,286,430	49.705	38.93	38.89	38.93	38.39	39.36	5,112,971	38.781	-1.29%
2017-03-29	0	50.55	50.45	50.55	50.25	51.50	2,391,115	121,017,156	50.611	39.44	39.36	39.44	39.21	40.18	3,064,660	39.488	-1.27%
2017-03-28	0	51.20	51.15	51.20	50.45	51.55	2,563,246	130,480,038	50.904	39.95	39.91	39.95	39.36	40.22	3,285,278	39.717	1.69%
2017-03-27	0	50.35	50.30	50.35	50.25	51.85	2,906,846	147,663,167	50.798	39.28	39.25	39.28	39.21	40.45	3,725,666	39.634	-1.47%
2017-03-24	0	51.10	51.10	51.20	50.40	51.50	2,266,655	115,524,308	50.967	39.87	39.87	39.95	39.32	40.18	2,905,141	39.765	-0.20%
2017-03-23	0	51.20	51.15	51.20	50.60	51.60	1,378,252	70,526,151	51.171	39.95	39.91	39.95	39.48	40.26	1,766,487	39.925	0.59%
2017-03-22	0	50.90	50.65	50.90	50.25	51.55	2,680,152	135,591,944	50.591	39.71	39.52	39.71	39.21	40.22	3,435,115	39.472	-2.58%
2017-03-21	0	52.25	52.25	52.30	50.40	52.25	3,006,600	155,699,300	51.786	40.77	40.77	40.81	39.32	40.77	3,853,519	40.404	1.65%
2017-03-20	0	51.40	51.30	51.40	50.70	52.35	2,160,684	110,600,425	51.188	40.10	40.03	40.10	39.56	40.84	2,769,320	39.938	-1.34%
2017-03-17	0	52.10	52.05	52.10	51.10	52.25	4,019,542	209,197,754	52.045	40.65	40.61	40.65	39.87	40.77	5,151,793	40.607	1.46%
2017-03-16	0	51.35	51.30	51.35	50.35	51.35	1,923,000	97,839,950	50.879	40.06	40.03	40.06	39.28	40.06	2,464,683	39.697	2.09%
2017-03-15	0	50.30	50.30	50.40	49.25	50.40	3,079,046	153,393,319	49.818	39.25	39.25	39.32	38.43	39.32	3,946,372	38.869	0.10%
2017-03-14	0	50.25	50.15	50.25	49.10	50.25	1,625,470	81,108,729	49.899	39.21	39.13	39.21	38.31	39.21	2,083,343	38.932	1.82%
2017-03-13	0	49.35	49.35	49.45	48.80	49.55	1,290,900	63,567,920	49.243	38.50	38.50	38.58	38.07	38.66	1,654,529	38.421	0.30%
2017-03-10	0	49.20	49.10	49.20	48.65	49.40	1,184,535	58,100,958	49.050	38.39	38.31	38.39	37.96	38.54	1,518,203	38.270	0.61%
2017-03-09	0	48.90	48.90	48.95	48.45	49.60	2,550,983	124,918,043	48.969	38.15	38.15	38.19	37.80	38.70	3,269,561	38.206	0.93%
2017-03-08	0	48.45	48.40	48.45	47.80	48.80	3,730,818	180,281,466	48.322	37.80	37.76	37.80	37.29	38.07	4,781,740	37.702	1.47%
2017-03-07	0	47.75	47.75	47.80	46.80	47.95	1,932,666	91,828,753	47.514	37.26	37.26	37.29	36.51	37.41	2,477,072	37.071	0.32%
2017-03-06	0	47.60	47.60	47.70	47.15	47.90	1,989,098	94,741,475	47.630	37.14	37.14	37.22	36.79	37.37	2,549,400	37.162	0.95%
2017-03-03	0	47.15	47.15	47.20	46.65	47.70	1,632,087	77,046,799	47.208	36.79	36.79	36.83	36.40	37.22	2,091,824	36.832	0.43%
2017-03-02	0	46.95	46.90	46.95	45.80	47.05	2,706,557	125,825,699	46.489	36.63	36.59	36.63	35.73	36.71	3,468,958	36.272	1.62%
2017-03-01	0	46.20	46.20	46.40	46.00	46.70	726,607	33,710,219	46.394	36.05	36.05	36.20	35.89	36.44	931,282	36.198	-0.43%
2017-02-28	0	46.40	46.40	46.55	46.40	47.30	2,111,200	98,340,956	46.581	36.20	36.20	36.32	36.20	36.90	2,705,897	36.343	-0.43%
2017-02-27	0	46.60	46.60	46.75	46.55	47.20	807,476	37,727,845	46.723	36.36	36.36	36.48	36.32	36.83	1,034,931	36.454	-0.96%
2017-02-24	0	47.05	47.05	47.15	46.80	47.65	1,110,227	52,237,487	47.051	36.71	36.71	36.79	36.51	37.18	1,422,963	36.710	-0.32%
2017-02-23	0	47.20	47.15	47.20	46.90	48.25	1,979,100	93,433,493	47.210	36.83	36.79	36.83	36.59	37.65	2,536,586	36.834	-1.05%
2017-02-22	0	47.70	47.60	47.70	47.30	48.25	975,117	46,546,207	47.734	37.22	37.14	37.22	36.90	37.65	1,249,794	37.243	1.06%
2017-02-21	0	47.20	47.10	47.20	46.95	47.55	1,060,635	50,047,971	47.187	36.83	36.75	36.83	36.63	37.10	1,359,402	36.816	-1.05%
2017-02-20	0	47.70	47.55	47.70	47.35	47.95	1,451,000	69,122,400	47.638	37.22	37.10	37.22	36.94	37.41	1,859,727	37.168	0.42%
2017-02-17	0	47.50	47.40	47.50	47.10	48.25	1,870,325	88,848,578	47.504	37.06	36.98	37.06	36.75	37.65	2,397,171	37.064	-0.94%
2017-02-16	0	47.95	47.95	48.00	47.60	48.70	2,278,309	109,427,880	48.030	37.41	37.41	37.45	37.14	38.00	2,920,078	37.474	-0.31%
2017-02-15	0	48.10	48.10	48.30	47.80	48.80	987,742	47,781,457	48.374	37.53	37.53	37.68	37.29	38.07	1,265,976	37.743	0.21%
2017-02-14	0	48.00	47.90	48.00	47.40	48.90	2,501,271	120,000,267	47.976	37.45	37.37	37.45	36.98	38.15	3,205,846	37.432	-0.93%
2017-02-13	0	48.45	48.35	48.45	48.15	49.10	1,456,000	70,878,367	48.680	37.80	37.72	37.80	37.57	38.31	1,866,136	37.981	-1.32%
2017-02-10	0	49.10	49.10	49.15	48.60	49.80	3,953,720	193,942,900	49.053	38.31	38.31	38.35	37.92	38.86	5,067,430	38.272	1.13%
2017-02-09	0	48.55	48.50	48.55	47.80	48.55	2,897,160	139,982,395	48.317	37.88	37.84	37.88	37.29	37.88	3,713,251	37.698	0.83%
2017-02-08	0	48.15	47.90	48.15	47.50	48.20	1,361,257	65,254,066	47.937	37.57	37.37	37.57	37.06	37.61	1,744,705	37.401	1.05%
2017-02-07	0	47.65	47.60	47.65	46.70	47.70	1,943,923	92,088,691	47.373	37.18	37.14	37.18	36.44	37.22	2,491,500	36.961	1.60%
2017-02-06	0	46.90	46.85	46.95	46.60	48.25	3,198,552	150,158,642	46.946	36.59	36.55	36.63	36.36	37.65	4,099,541	36.628	-1.68%
2017-02-03	0	47.70	47.65	47.70	46.10	47.80	3,862,658	181,270,685	46.929	37.22	37.18	37.22	35.97	37.29	4,950,717	36.615	2.80%
2017-02-02	0	46.40	46.40	46.50	46.20	47.80	4,421,690	207,392,435	46.903	36.20	36.20	36.28	36.05	37.29	5,667,221	36.595	-2.42%
2017-02-01	0	47.55	47.55	47.60	47.30	48.50	3,197,290	152,210,891	47.606	37.10	37.10	37.14	36.90	37.84	4,097,924	37.143	-1.04%
2017-01-27	0	48.05	48.05	48.30	48.05	49.10	1,928,223	93,029,709	48.246	37.49	37.49	37.68	37.49	38.31	2,471,378	37.643	-1.54%
2017-01-26	0	48.80	48.75	48.80	48.65	49.60	904,396	44,320,681	49.006	38.07	38.04	38.07	37.96	38.70	1,159,152	38.235	-0.31%
2017-01-25	0	48.95	48.95	49.05	48.40	49.25	2,273,620	111,237,446	48.925	38.19	38.19	38.27	37.76	38.43	2,914,068	38.173	0.51%
2017-01-24	0	48.70	48.70	48.90	48.40	50.40	8,968,520	444,340,260	49.544	38.00	38.00	38.15	37.76	39.32	11,494,832	38.656	-4.42%
2017-01-23	0	50.95	50.95	51.15	50.65	51.35	1,856,410	94,644,551	50.983	39.75	39.75	39.91	39.52	40.06	2,379,336	39.778	-0.10%
2017-01-20	0	51.00	51.00	51.25	50.85	51.75	2,111,213	108,089,688	51.198	39.79	39.79	39.99	39.67	40.38	2,705,913	39.946	-0.87%
2017-01-19	0	51.45	51.45	51.50	51.35	52.65	5,082,086	263,591,335	51.867	40.14	40.14	40.18	40.06	41.08	6,513,642	40.468	-1.72%
2017-01-18	0	52.35	52.30	52.35	49.70	52.80	5,830,016	299,656,941	51.399	40.84	40.81	40.84	38.78	41.20	7,472,254	40.103	5.86%
2017-01-17	0	49.45	49.35	49.45	48.50	49.60	3,577,816	175,615,528	49.085	38.58	38.50	38.58	37.84	38.70	4,585,639	38.297	1.85%
2017-01-16	0	48.55	48.50	48.55	48.05	49.00	2,427,419	117,854,885	48.552	37.88	37.84	37.88	37.49	38.23	3,111,191	37.881	-0.10%
2017-01-13	0	48.60	48.60	48.65	47.55	48.70	2,553,716	123,312,148	48.287	37.92	37.92	37.96	37.10	38.00	3,273,064	37.675	2.10%
2017-01-12	0	47.60	47.55	47.60	47.15	47.80	1,742,836	82,705,865	47.455	37.14	37.10	37.14	36.79	37.29	2,233,770	37.025	0.53%
2017-01-11	0	47.35	47.35	47.50	47.30	48.30	2,263,622	107,797,291	47.622	36.94	36.94	37.06	36.90	37.68	2,901,254	37.155	-1.35%
2017-01-10	0	48.00	47.95	48.00	47.70	49.75	2,707,750	130,881,637	48.336	37.45	37.41	37.45	37.22	38.82	3,470,487	37.713	-0.31%
2017-01-09	0	48.15	48.15	48.30	47.85	48.70	1,295,483	62,430,603	48.191	37.57	37.57	37.68	37.33	38.00	1,660,403	37.600	-0.41%
2017-01-06	0	48.35	48.35	48.45	48.20	49.10	1,184,804	57,428,472	48.471	37.72	37.72	37.80	37.61	38.31	1,518,547	37.818	-0.62%
2017-01-05	0	48.65	48.60	48.65	48.00	48.90	1,794,960	87,222,067	48.593	37.96	37.92	37.96	37.45	38.15	2,300,576	37.913	1.14%
2017-01-04	0	48.10	48.05	48.10	47.65	48.85	1,672,057	80,226,909	47.981	37.53	37.49	37.53	37.18	38.11	2,143,053	37.436	-0.93%
2017-01-03	0	48.55	48.45	48.55	48.10	49.20	669,000	32,503,427	48.585	37.88	37.80	37.88	37.53	38.39	857,448	37.907	-1.02%
2016-12-30	0	49.05	49.00	49.05	47.55	49.05	1,537,616	74,765,844	48.625	38.27	38.23	38.27	37.10	38.27	1,970,742	37.938	1.87%
2016-12-29	0	48.15	48.10	48.15	47.70	49.05	964,390	46,377,514	48.090	37.57	37.53	37.57	37.22	38.27	1,236,046	37.521	0.31%
2016-12-28	0	48.00	47.95	48.00	47.30	48.10	706,883	33,850,001	47.886	37.45	37.41	37.45	36.90	37.53	906,002	37.362	0.95%
2016-12-23	0	47.55	47.50	47.55	46.40	47.55	778,746	36,696,009	47.122	37.10	37.06	37.10	36.20	37.10	998,108	36.766	2.26%
2016-12-22	0	46.50	46.50	46.60	46.50	47.20	1,076,024	50,255,844	46.705	36.28	36.28	36.36	36.28	36.83	1,379,126	36.440	-1.48%
2016-12-21	0	47.20	47.20	47.25	46.90	47.60	1,161,043	54,934,100	47.314	36.83	36.83	36.87	36.59	37.14	1,488,093	36.916	-0.11%
2016-12-20	0	47.25	47.25	47.35	47.00	47.90	836,000	39,525,475	47.279	36.87	36.87	36.94	36.67	37.37	1,071,490	36.888	-0.94%
2016-12-19	0	47.70	47.70	47.85	47.70	48.75	1,813,916	87,781,500	48.393	37.22	37.22	37.33	37.22	38.04	2,324,872	37.758	-2.05%
2016-12-16	0	48.70	48.70	48.75	48.50	50.00	3,782,643	186,187,608	49.222	38.00	38.00	38.04	37.84	39.01	4,848,163	38.404	1.56%
2016-12-15	0	47.95	47.95	48.00	47.10	48.35	2,562,796	122,750,713	47.897	37.41	37.41	37.45	36.75	37.72	3,284,701	37.370	1.27%
2016-12-14	0	47.35	47.25	47.35	46.90	48.40	874,629	41,438,881	47.379	36.94	36.87	36.94	36.59	37.76	1,121,000	36.966	-1.04%
2016-12-13	0	47.85	47.70	47.85	46.75	47.85	1,582,562	74,704,298	47.205	37.33	37.22	37.33	36.48	37.33	2,028,349	36.830	2.24%
2016-12-12	0	46.80	46.70	46.80	46.55	47.85	1,911,158	89,711,171	46.941	36.51	36.44	36.51	36.32	37.33	2,449,506	36.624	-2.19%
2016-12-09	0	47.85	47.80	47.85	47.30	49.85	2,576,456	123,539,197	47.949	37.33	37.29	37.33	36.90	38.89	3,302,209	37.411	-1.85%
2016-12-08	0	48.75	48.70	48.75	48.25	49.10	1,227,480	59,836,682	48.748	38.04	38.00	38.04	37.65	38.31	1,573,245	38.034	-0.41%
2016-12-07	0	48.95	48.75	48.95	48.40	49.40	2,543,586	124,023,559	48.759	38.19	38.04	38.19	37.76	38.54	3,260,080	38.043	-0.71%
2016-12-06	0	49.30	49.30	49.40	48.00	49.55	3,147,005	154,495,089	49.093	38.46	38.46	38.54	37.45	38.66	4,033,474	38.303	2.49%
2016-12-05	0	48.10	48.00	48.10	47.40	48.45	1,814,398	87,224,446	48.073	37.53	37.45	37.53	36.98	37.80	2,325,490	37.508	0.42%
2016-12-02	0	47.90	47.90	47.95	47.80	49.70	1,964,394	94,528,265	48.121	37.37	37.37	37.41	37.29	38.78	2,517,738	37.545	0.31%
2016-12-01	0	47.75	47.75	47.80	47.50	48.40	2,195,504	105,552,375	48.077	37.26	37.26	37.29	37.06	37.76	2,813,948	37.510	0.10%
2016-11-30	0	47.70	47.70	47.75	47.05	48.00	2,636,455	125,653,175	47.660	37.22	37.22	37.26	36.71	37.45	3,379,109	37.185	1.49%
2016-11-29	0	47.00	47.00	47.05	46.75	47.20	1,462,088	68,712,111	46.996	36.67	36.67	36.71	36.48	36.83	1,873,939	36.667	-0.63%
2016-11-28	0	47.30	47.20	47.30	45.35	47.30	3,358,030	155,312,391	46.251	36.90	36.83	36.90	35.38	36.90	4,303,942	36.086	3.61%
2016-11-25	0	45.65	45.60	45.65	45.55	46.80	1,696,267	77,986,136	45.975	35.62	35.58	35.62	35.54	36.51	2,174,083	35.871	-1.83%
2016-11-24	0	46.50	46.40	46.50	45.70	46.95	5,262,334	243,236,574	46.222	36.28	36.20	36.28	35.66	36.63	6,744,663	36.064	-0.11%
2016-11-23	0	46.55	46.50	46.55	46.15	47.30	2,322,384	108,072,221	46.535	36.32	36.28	36.32	36.01	36.90	2,976,569	36.308	-1.38%
2016-11-22	0	47.20	47.15	47.20	47.05	48.00	2,003,647	94,959,085	47.393	36.83	36.79	36.83	36.71	37.45	2,568,048	36.977	-1.67%
2016-11-21	0	48.00	47.95	48.00	47.45	48.50	1,244,700	59,635,078	47.911	37.45	37.41	37.45	37.02	37.84	1,595,315	37.381	-0.31%
2016-11-18	0	48.15	48.15	48.35	47.20	48.50	1,935,325	93,001,477	48.055	37.57	37.57	37.72	36.83	37.84	2,480,480	37.493	1.69%
2016-11-17	0	47.35	47.25	47.35	47.10	47.85	903,080	42,803,040	47.397	36.94	36.87	36.94	36.75	37.33	1,157,466	36.980	-0.21%
2016-11-16	0	47.45	47.45	47.60	47.25	48.30	2,756,097	131,704,968	47.787	37.02	37.02	37.14	36.87	37.68	3,532,453	37.284	0.21%
2016-11-15	0	47.35	47.35	47.40	46.55	47.70	3,105,912	146,146,068	47.054	36.94	36.94	36.98	36.32	37.22	3,980,806	36.713	-0.53%
2016-11-14	0	47.60	47.50	47.60	47.20	49.25	3,947,195	188,665,425	47.797	37.14	37.06	37.14	36.83	38.43	5,059,067	37.293	0.53%
2016-11-11	0	47.35	47.30	47.35	46.60	47.75	4,366,019	206,854,799	47.378	36.94	36.90	36.94	36.36	37.26	5,595,868	36.966	-2.97%
2016-11-10	0	48.80	48.40	48.80	48.00	50.25	6,403,466	313,175,667	48.907	38.07	37.76	38.07	37.45	39.21	8,207,237	38.158	-0.71%
2016-11-09	0	49.15	49.10	49.15	48.45	52.10	6,102,894	301,557,713	49.412	38.35	38.31	38.35	37.80	40.65	7,821,998	38.553	-4.75%
2016-11-08	0	51.60	51.50	51.60	50.30	51.70	3,041,588	155,365,020	51.080	40.26	40.18	40.26	39.25	40.34	3,898,363	39.854	2.18%
2016-11-07	0	50.50	50.50	50.60	49.60	51.25	1,791,653	90,886,703	50.728	39.40	39.40	39.48	38.70	39.99	2,296,338	39.579	1.30%
2016-11-04	0	49.85	49.80	49.85	49.60	50.90	2,280,304	114,139,896	50.055	38.89	38.86	38.89	38.70	39.71	2,922,635	39.054	-0.89%
2016-11-03	0	50.30	50.30	50.50	49.70	51.70	3,176,992	159,912,790	50.335	39.25	39.25	39.40	38.78	40.34	4,071,908	39.272	-0.59%
2016-11-02	0	50.60	50.60	50.65	50.50	51.00	576,889	29,239,715	50.685	39.48	39.48	39.52	39.40	39.79	739,391	39.546	-2.03%
2016-11-01	0	51.65	51.60	51.75	51.30	52.00	2,570,104	133,207,527	51.830	40.30	40.26	40.38	40.03	40.57	3,294,068	40.439	0.39%
2016-10-31	0	51.45	51.45	51.70	50.60	52.10	2,579,689	133,291,544	51.670	40.14	40.14	40.34	39.48	40.65	3,306,353	40.314	1.98%
2016-10-28	0	50.45	50.45	50.60	50.40	51.20	1,345,866	68,425,606	50.841	39.36	39.36	39.48	39.32	39.95	1,724,978	39.668	-1.08%
2016-10-27	0	51.00	50.85	51.00	50.50	51.15	1,942,548	98,690,651	50.805	39.79	39.67	39.79	39.40	39.91	2,489,738	39.639	0.29%
2016-10-26	0	50.85	50.85	50.90	50.55	51.35	1,710,242	86,940,898	50.835	39.67	39.67	39.71	39.44	40.06	2,191,994	39.663	-0.97%
2016-10-25	0	51.35	51.35	51.45	51.00	52.05	1,851,257	95,423,051	51.545	40.06	40.06	40.14	39.79	40.61	2,372,731	40.217	-1.53%
2016-10-24	0	52.15	52.00	52.15	51.50	52.30	3,391,192	176,582,031	52.071	40.69	40.57	40.69	40.18	40.81	4,346,445	40.627	0.97%
2016-10-20	0	51.65	51.65	51.70	51.65	52.35	2,012,560	104,606,975	51.977	40.30	40.30	40.34	40.30	40.84	2,579,471	40.554	-0.86%
2016-10-19	0	52.10	52.05	52.10	51.55	52.45	2,242,100	116,732,040	52.064	40.65	40.61	40.65	40.22	40.92	2,873,670	40.621	1.26%
2016-10-18	0	51.45	51.40	51.45	50.00	51.65	2,535,263	129,934,703	51.251	40.14	40.10	40.14	39.01	40.30	3,249,413	39.987	1.88%
2016-10-17	0	50.50	50.45	50.50	50.25	51.10	3,473,183	175,249,944	50.458	39.40	39.36	39.40	39.21	39.87	4,451,532	39.368	-0.98%
2016-10-14	0	51.00	51.00	51.05	50.80	51.60	2,574,816	131,809,340	51.192	39.79	39.79	39.83	39.64	40.26	3,300,107	39.941	-0.58%
2016-10-13	0	51.30	51.25	51.30	51.20	52.35	2,915,040	150,264,054	51.548	40.03	39.99	40.03	39.95	40.84	3,736,168	40.219	-2.29%
2016-10-12	0	52.50	52.45	52.50	51.15	52.65	1,830,100	95,594,475	52.235	40.96	40.92	40.96	39.91	41.08	2,345,615	40.755	-0.47%
2016-10-11	0	52.75	52.70	52.75	52.65	53.80	1,817,993	96,619,467	53.146	41.16	41.12	41.16	41.08	41.98	2,330,097	41.466	-0.66%
2016-10-07	0	53.10	53.05	53.10	52.95	53.95	2,676,000	142,597,175	53.287	41.43	41.39	41.43	41.31	42.09	3,429,793	41.576	0.19%
2016-10-06	0	53.00	52.90	53.00	52.85	53.75	1,250,331	66,440,920	53.139	41.35	41.27	41.35	41.23	41.94	1,602,533	41.460	-0.93%
2016-10-05	0	53.50	53.45	53.50	53.30	53.75	1,019,266	54,529,366	53.499	41.74	41.70	41.74	41.59	41.94	1,306,380	41.741	-0.93%
2016-10-04	0	54.00	53.95	54.00	53.25	54.65	3,220,674	173,239,295	53.790	42.13	42.09	42.13	41.55	42.64	4,127,895	41.968	0.00%
2016-10-03	0	54.00	53.80	54.00	53.50	54.45	960,650	51,843,049	53.967	42.13	41.98	42.13	41.74	42.48	1,231,252	42.106	0.00%
2016-09-30	0	54.00	53.65	54.00	52.10	54.05	2,647,608	141,874,226	53.586	42.13	41.86	42.13	40.65	42.17	3,393,404	41.809	0.09%
2016-09-29	0	53.95	53.95	54.10	53.60	54.25	3,483,812	188,287,204	54.046	42.09	42.09	42.21	41.82	42.33	4,465,155	42.168	-0.09%
2016-09-28	0	54.00	54.00	54.05	53.60	55.70	4,762,692	258,033,061	54.178	42.13	42.13	42.17	41.82	43.46	6,104,279	42.271	0.65%
2016-09-27	0	53.65	53.65	54.05	52.80	54.40	4,459,389	238,805,816	53.551	41.86	41.86	42.17	41.20	42.44	5,715,539	41.782	1.04%
2016-09-26	0	53.10	53.00	53.10	52.90	54.05	2,731,200	145,357,326	53.221	41.43	41.35	41.43	41.27	42.17	3,500,543	41.524	-2.57%
2016-09-23	0	54.50	54.35	54.50	53.50	55.80	3,482,319	189,380,697	54.384	42.52	42.41	42.52	41.74	43.54	4,463,242	42.431	-0.46%
2016-09-22	0	54.75	54.70	54.75	54.40	56.00	2,371,935	129,833,532	54.737	42.72	42.68	42.72	42.44	43.69	3,040,077	42.707	-0.54%
2016-09-21	0	55.05	55.00	55.05	53.55	55.50	2,868,500	155,714,680	54.284	42.95	42.91	42.95	41.78	43.30	3,676,518	42.354	2.32%
2016-09-20	0	53.80	53.80	54.00	52.75	54.50	4,262,900	228,892,508	53.694	41.98	41.98	42.13	41.16	42.52	5,463,702	41.893	0.19%
2016-09-19	0	53.70	53.55	53.70	51.85	53.75	4,822,671	255,039,554	52.883	41.90	41.78	41.90	40.45	41.94	6,181,153	41.261	3.07%
2016-09-15	0	52.10	52.10	52.20	50.90	52.95	3,125,573	163,045,979	52.165	40.65	40.65	40.73	39.71	41.31	4,006,005	40.700	1.56%
2016-09-14	0	51.30	51.10	51.30	50.70	52.80	2,461,924	126,322,392	51.310	40.03	39.87	40.03	39.56	41.20	3,155,415	40.034	-1.35%
2016-09-13	0	52.00	51.90	52.00	51.75	53.40	2,286,350	120,059,980	52.512	40.57	40.49	40.57	40.38	41.66	2,930,384	40.971	1.96%
2016-09-12	0	51.00	50.95	51.00	50.95	52.95	2,816,452	145,774,393	51.758	39.79	39.75	39.79	39.75	41.31	3,609,809	40.383	-4.23%
2016-09-09	0	53.25	53.25	53.30	52.85	54.45	2,034,304	109,093,656	53.627	41.55	41.55	41.59	41.23	42.48	2,607,340	41.841	-0.75%
2016-09-08	0	53.65	53.40	53.65	52.40	54.10	3,042,168	161,968,497	53.241	41.86	41.66	41.86	40.88	42.21	3,899,106	41.540	1.42%
2016-09-07	0	52.90	52.65	52.90	52.45	54.00	3,017,581	160,351,510	53.139	41.27	41.08	41.27	40.92	42.13	3,867,593	41.460	-2.22%
2016-09-06	0	54.10	53.85	54.10	52.60	54.20	4,441,169	238,842,851	53.779	42.21	42.01	42.21	41.04	42.29	5,692,187	41.960	3.44%
2016-09-05	0	52.30	52.25	52.30	51.30	52.50	3,472,500	180,289,204	51.919	40.81	40.77	40.81	40.03	40.96	4,450,657	40.508	2.35%
2016-09-02	0	51.10	51.05	51.10	50.80	52.00	4,107,493	211,576,371	51.510	39.87	39.83	39.87	39.64	40.57	5,264,519	40.189	-1.64%
2016-09-01	0	51.95	51.70	51.95	50.45	51.95	3,965,744	202,256,691	51.001	40.53	40.34	40.53	39.36	40.53	5,082,841	39.792	1.96%
2016-08-31	0	50.95	50.90	50.95	50.70	53.10	4,082,804	209,688,582	51.359	39.75	39.71	39.75	39.56	41.43	5,232,875	40.071	-2.67%
2016-08-30	0	52.35	52.25	52.35	51.85	53.10	3,235,000	168,763,647	52.168	40.84	40.77	40.84	40.45	41.43	4,146,256	40.703	0.48%
2016-08-29	0	52.10	52.00	52.10	50.05	52.20	4,131,332	211,309,848	51.148	40.65	40.57	40.65	39.05	40.73	5,295,073	39.907	3.58%
2016-08-26	0	50.30	50.25	50.30	50.10	51.25	2,724,000	136,984,775	50.288	39.25	39.21	39.25	39.09	39.99	3,491,314	39.236	-0.79%
2016-08-25	0	50.70	50.70	50.75	49.50	51.50	6,507,582	329,617,297	50.651	39.56	39.56	39.60	38.62	40.18	8,340,681	39.519	1.30%
2016-08-24	0	50.05	50.00	50.05	49.10	51.45	13,153,756	660,270,609	50.196	39.05	39.01	39.05	38.31	40.14	16,858,993	39.164	2.35%
2016-08-23	0	48.90	48.80	48.90	46.60	48.90	11,204,896	540,477,912	48.236	38.15	38.07	38.15	36.36	38.15	14,361,166	37.635	2.52%
2016-08-22	0	47.70	47.70	47.75	43.55	48.30	8,725,406	408,681,751	46.838	37.22	37.22	37.26	33.98	37.68	11,183,236	36.544	9.15%
2016-08-19	0	43.70	43.70	43.75	43.25	44.90	2,305,060	100,806,205	43.733	34.10	34.10	34.13	33.74	35.03	2,954,365	34.121	-1.80%
2016-08-18	0	44.50	44.50	44.65	43.90	45.00	2,404,000	106,847,615	44.446	34.72	34.72	34.84	34.25	35.11	3,081,175	34.678	1.25%
2016-08-17	0	43.95	43.90	43.95	43.65	44.45	1,810,794	79,562,243	43.938	34.29	34.25	34.29	34.06	34.68	2,320,870	34.281	0.34%
2016-08-16	0	43.80	43.80	43.85	43.55	45.05	1,194,189	52,451,131	43.922	34.17	34.17	34.21	33.98	35.15	1,530,576	34.269	0.34%
2016-08-15	0	43.65	43.65	43.80	43.30	44.10	2,248,403	98,775,026	43.931	34.06	34.06	34.17	33.78	34.41	2,881,748	34.276	0.23%
2016-08-12	0	43.55	43.55	43.90	43.55	44.45	2,876,500	126,830,400	44.092	33.98	33.98	34.25	33.98	34.68	3,686,772	34.401	0.46%
2016-08-11	0	43.35	43.25	43.45	42.55	43.90	2,382,000	103,124,675	43.293	33.82	33.74	33.90	33.20	34.25	3,052,978	33.778	1.17%
2016-08-10	0	42.85	42.70	42.85	41.60	42.95	2,483,500	105,975,100	42.672	33.43	33.32	33.43	32.46	33.51	3,183,069	33.293	3.75%
2016-08-09	0	41.30	41.30	41.35	41.30	42.80	1,054,570	43,846,665	41.578	32.22	32.22	32.26	32.22	33.39	1,351,628	32.440	-1.90%
2016-08-08	0	42.10	41.80	42.10	41.30	42.50	1,194,232	50,068,928	41.926	32.85	32.61	32.85	32.22	33.16	1,530,631	32.711	2.81%
2016-08-05	0	40.95	40.95	41.05	40.60	41.50	1,977,863	81,262,477	41.086	31.95	31.95	32.03	31.68	32.38	2,535,001	32.056	0.61%
2016-08-04	0	40.70	40.65	40.70	40.55	41.85	3,264,464	134,033,940	41.058	31.76	31.72	31.76	31.64	32.65	4,184,020	32.035	-1.81%
2016-08-03	0	41.45	41.10	41.45	40.90	45.15	3,060,662	127,276,783	41.585	32.34	32.07	32.34	31.91	35.23	3,922,810	32.445	0.97%
2016-08-01	0	41.05	40.80	41.05	40.45	41.40	1,842,287	75,426,208	40.942	32.03	31.83	32.03	31.56	32.30	2,361,235	31.944	0.37%
2016-07-29	0	40.90	40.85	40.90	40.90	42.00	1,633,386	67,479,566	41.313	31.91	31.87	31.91	31.91	32.77	2,093,489	32.233	-2.15%
2016-07-28	0	41.80	41.55	41.80	40.85	41.80	1,134,320	46,818,102	41.274	32.61	32.42	32.61	31.87	32.61	1,453,843	32.203	0.72%
2016-07-27	0	41.50	41.50	41.70	40.35	41.85	1,984,320	82,203,517	41.427	32.38	32.38	32.54	31.48	32.65	2,543,276	32.322	0.12%
2016-07-26	0	41.45	41.35	41.55	40.60	41.85	3,430,990	140,944,720	41.080	32.34	32.26	32.42	31.68	32.65	4,397,454	32.051	0.85%
2016-07-25	0	41.10	41.00	41.10	40.70	42.80	3,667,000	150,465,100	41.032	32.07	31.99	32.07	31.76	33.39	4,699,945	32.014	-2.49%
2016-07-22	0	42.15	42.10	42.20	41.80	42.65	1,937,942	81,559,539	42.086	32.89	32.85	32.93	32.61	33.28	2,483,834	32.836	-1.40%
2016-07-21	0	42.75	42.70	42.90	42.35	42.90	1,425,361	60,813,831	42.666	33.35	33.32	33.47	33.04	33.47	1,826,866	33.289	1.18%
2016-07-20	0	42.25	42.15	42.20	41.75	42.65	2,380,691	100,127,041	42.058	32.96	32.89	32.93	32.57	33.28	3,051,300	32.815	0.60%
2016-07-19	0	42.00	41.90	42.00	41.30	42.40	1,702,000	71,458,973	41.985	32.77	32.69	32.77	32.22	33.08	2,181,431	32.758	-0.71%
2016-07-18	0	42.30	42.20	42.35	40.25	42.40	1,973,327	82,906,765	42.014	33.00	32.93	33.04	31.40	33.08	2,529,187	32.780	1.20%
2016-07-15	0	41.80	41.60	41.80	41.10	42.50	3,520,753	147,009,354	41.755	32.61	32.46	32.61	32.07	33.16	4,512,502	32.578	1.33%
2016-07-14	0	41.25	41.00	41.30	40.75	43.00	3,772,115	154,651,471	40.999	32.18	31.99	32.22	31.79	33.55	4,834,669	31.988	0.49%
2016-07-13	0	41.05	41.05	41.10	40.30	41.45	4,054,671	165,702,285	40.867	32.03	32.03	32.07	31.44	32.34	5,196,818	31.885	2.62%
2016-07-12	0	40.00	39.95	40.00	39.00	40.00	3,939,690	155,668,511	39.513	31.21	31.17	31.21	30.43	31.21	5,049,448	30.829	0.63%
2016-07-11	0	39.75	39.70	39.80	38.70	39.95	3,600,059	142,445,223	39.567	31.01	30.97	31.05	30.19	31.17	4,614,148	30.871	2.58%
2016-07-08	0	38.75	38.70	38.85	37.90	39.20	3,081,067	118,648,945	38.509	30.23	30.19	30.31	29.57	30.58	3,948,962	30.046	-0.13%
2016-07-07	0	38.80	38.75	38.90	37.90	38.90	3,757,986	144,861,399	38.548	30.27	30.23	30.35	29.57	30.35	4,816,560	30.076	2.92%
2016-07-06	0	37.70	37.65	37.70	37.25	38.90	1,644,000	62,015,926	37.723	29.41	29.38	29.41	29.06	30.35	2,107,093	29.432	-2.84%
2016-07-05	0	38.80	38.55	38.85	37.95	39.35	3,663,536	142,136,506	38.798	30.27	30.08	30.31	29.61	30.70	4,695,505	30.271	2.24%
2016-07-04	0	37.95	37.95	38.10	37.35	38.25	2,453,690	92,861,313	37.846	29.61	29.61	29.73	29.14	29.84	3,144,862	29.528	1.34%
2016-06-30	0	37.45	37.40	37.45	36.80	37.70	6,454,681	240,602,164	37.276	29.22	29.18	29.22	28.71	29.41	8,272,878	29.083	3.60%
2016-06-29	0	36.15	36.15	36.20	35.60	36.70	6,877,455	247,436,586	35.978	28.21	28.21	28.24	27.78	28.63	8,814,742	28.071	-0.41%
2016-06-28	0	36.30	36.25	36.35	35.65	36.70	2,456,505	88,870,540	36.178	28.32	28.28	28.36	27.81	28.63	3,148,470	28.227	-1.09%
2016-06-27	0	36.70	36.60	36.70	36.10	37.25	3,138,076	114,702,415	36.552	28.63	28.56	28.63	28.17	29.06	4,022,030	28.519	0.14%
2016-06-24	0	36.65	36.60	36.70	35.80	36.70	9,985,259	361,859,295	36.239	28.60	28.56	28.63	27.93	28.63	12,797,973	28.275	0.41%
2016-06-23	0	36.50	36.45	36.50	36.40	38.00	6,720,512	246,722,327	36.712	28.48	28.44	28.48	28.40	29.65	8,613,590	28.643	-2.28%
2016-06-22	0	37.35	37.35	37.40	37.05	38.25	3,694,325	138,491,583	37.488	29.14	29.14	29.18	28.91	29.84	4,734,967	29.249	-1.84%
2016-06-21	0	38.05	38.05	38.10	37.80	38.35	1,428,131	54,392,484	38.086	29.69	29.69	29.73	29.49	29.92	1,830,416	29.716	0.93%
2016-06-20	0	37.70	37.60	37.70	37.60	37.95	3,974,069	150,241,049	37.805	29.41	29.34	29.41	29.34	29.61	5,093,511	29.497	-0.53%
2016-06-17	0	37.90	37.85	38.05	37.70	38.20	1,970,356	74,721,991	37.923	29.57	29.53	29.69	29.41	29.80	2,525,379	29.588	0.40%
2016-06-16	0	37.75	37.70	37.90	37.70	38.25	2,964,883	112,237,713	37.856	29.45	29.41	29.57	29.41	29.84	3,800,051	29.536	-0.40%
2016-06-15	0	37.90	37.85	38.00	36.70	38.20	5,268,029	198,436,255	37.668	29.57	29.53	29.65	28.63	29.80	6,751,962	29.389	3.55%
2016-06-14	0	36.60	36.55	36.60	36.50	37.30	3,362,028	123,497,904	36.733	28.56	28.52	28.56	28.48	29.10	4,309,066	28.660	-1.35%
2016-06-13	0	37.10	37.05	37.10	36.65	37.60	3,223,958	119,394,550	37.034	28.95	28.91	28.95	28.60	29.34	4,132,104	28.894	-1.46%
2016-06-10	0	37.65	37.65	37.80	37.65	39.00	2,026,376	77,237,045	38.116	29.38	29.38	29.49	29.38	30.43	2,597,179	29.739	-2.21%
2016-06-08	0	38.50	38.50	38.65	38.50	39.55	1,774,988	68,551,664	38.621	30.04	30.04	30.16	30.04	30.86	2,274,978	30.133	-0.13%
2016-06-07	0	38.55	38.50	38.60	38.10	38.90	2,605,000	100,564,485	38.604	30.08	30.04	30.12	29.73	30.35	3,338,794	30.120	0.13%
2016-06-06	0	38.50	38.40	38.50	37.80	38.70	2,590,697	99,164,568	38.277	30.04	29.96	30.04	29.49	30.19	3,320,462	29.865	1.05%
2016-06-03	0	38.10	38.05	38.15	38.00	38.70	2,449,859	93,728,730	38.259	29.73	29.69	29.77	29.65	30.19	3,139,952	29.850	1.25%
2016-06-02	0	38.70	38.40	38.70	37.75	39.20	3,626,387	138,763,977	38.265	29.36	29.13	29.36	28.64	29.74	4,780,053	29.030	-0.77%
2016-06-01	0	39.00	39.00	39.10	38.80	39.55	1,624,817	63,649,683	39.173	29.59	29.59	29.66	29.44	30.00	2,141,722	29.719	-0.26%
2016-05-31	0	39.10	39.00	39.05	38.70	39.35	5,952,727	232,324,667	39.028	29.66	29.59	29.63	29.36	29.85	7,846,475	29.609	0.51%
2016-05-30	0	38.90	38.85	38.90	38.65	39.75	3,632,785	141,467,005	38.942	29.51	29.47	29.51	29.32	30.16	4,788,487	29.543	-1.77%
2016-05-27	0	39.60	39.55	39.60	38.30	39.65	2,554,257	100,516,493	39.353	30.04	30.00	30.04	29.06	30.08	3,366,846	29.855	2.72%
2016-05-26	0	38.55	38.60	38.70	38.30	38.95	1,216,218	46,919,727	38.578	29.25	29.28	29.36	29.06	29.55	1,603,135	29.267	-0.39%
2016-05-25	0	38.70	38.55	38.80	38.00	38.80	4,723,360	181,643,296	38.456	29.36	29.25	29.44	28.83	29.44	6,226,008	29.175	2.11%
2016-05-24	0	37.90	37.85	37.90	36.80	37.90	4,206,590	157,206,250	37.371	28.75	28.71	28.75	27.92	28.75	5,544,837	28.352	1.88%
2016-05-23	0	37.20	37.10	37.20	36.70	37.50	1,777,442	65,805,530	37.023	28.22	28.15	28.22	27.84	28.45	2,342,902	28.087	-0.40%
2016-05-20	0	37.35	37.30	37.35	36.60	37.60	4,806,538	178,859,091	37.212	28.34	28.30	28.34	27.77	28.53	6,335,647	28.231	0.95%
2016-05-19	0	37.00	36.90	37.00	36.90	38.95	3,543,148	132,813,704	37.485	28.07	27.99	28.07	27.99	29.55	4,670,334	28.438	-4.39%
2016-05-18	0	38.70	38.50	38.75	37.80	38.90	3,061,800	117,308,366	38.314	29.36	29.21	29.40	28.68	29.51	4,035,854	29.067	0.26%
2016-05-17	0	38.60	38.60	38.65	37.25	38.80	4,102,366	157,040,242	38.280	29.28	29.28	29.32	28.26	29.44	5,407,456	29.041	3.62%
2016-05-16	0	37.25	37.20	37.25	36.15	37.70	3,060,724	113,132,084	36.963	28.26	28.22	28.26	27.43	28.60	4,034,435	28.042	1.50%
2016-05-13	0	36.70	36.65	36.70	35.80	37.35	8,069,418	293,287,067	36.346	27.84	27.80	27.84	27.16	28.34	10,636,551	27.574	-1.87%
2016-05-12	0	37.40	37.30	37.35	37.30	38.30	5,558,087	209,060,822	37.614	28.37	28.30	28.34	28.30	29.06	7,326,287	28.536	-2.22%
2016-05-11	0	38.25	38.20	38.25	37.45	38.70	4,778,118	181,929,096	38.075	29.02	28.98	29.02	28.41	29.36	6,298,186	28.886	0.26%
2016-05-10	0	38.15	38.15	38.25	38.00	39.00	8,205,298	314,718,579	38.356	28.94	28.94	29.02	28.83	29.59	10,815,658	29.098	-1.93%
2016-05-09	0	38.90	38.80	38.90	38.70	40.30	3,451,983	135,111,741	39.140	29.51	29.44	29.51	29.36	30.57	4,550,166	29.694	-2.87%
2016-05-06	0	40.05	40.00	40.05	40.00	40.85	4,568,791	183,513,570	40.167	30.38	30.35	30.38	30.35	30.99	6,022,265	30.473	-1.48%
2016-05-05	0	40.65	40.60	40.65	40.00	40.65	1,809,550	73,132,755	40.415	30.84	30.80	30.84	30.35	30.84	2,385,224	30.661	1.37%
2016-05-04	0	40.10	40.05	40.10	40.00	40.60	1,035,567	41,673,142	40.242	30.42	30.38	30.42	30.35	30.80	1,365,013	30.529	0.00%
2016-05-03	0	40.10	40.00	40.10	40.00	40.75	1,993,823	80,256,344	40.252	30.42	30.35	30.42	30.35	30.91	2,628,120	30.538	-0.25%
2016-04-29	0	40.20	40.15	40.30	40.00	40.40	1,941,935	78,066,052	40.200	30.50	30.46	30.57	30.35	30.65	2,559,725	30.498	-1.23%
2016-04-28	0	40.70	40.60	40.70	40.00	40.95	1,780,383	72,055,409	40.472	30.88	30.80	30.88	30.35	31.07	2,346,778	30.704	0.00%
2016-04-27	0	40.70	40.70	40.90	40.00	40.90	2,162,130	87,635,322	40.532	30.88	30.88	31.03	30.35	31.03	2,849,971	30.750	1.12%
2016-04-26	0	40.25	40.15	40.30	39.85	40.30	1,430,569	57,427,374	40.143	30.54	30.46	30.57	30.23	30.57	1,885,677	30.455	-0.37%
2016-04-25	0	40.40	40.30	40.55	39.85	40.55	1,100,837	44,309,679	40.251	30.65	30.57	30.76	30.23	30.76	1,451,047	30.536	0.50%
2016-04-22	0	40.20	40.10	40.25	39.70	40.65	2,033,696	81,882,102	40.263	30.50	30.42	30.54	30.12	30.84	2,680,678	30.545	0.25%
2016-04-21	0	40.10	39.90	40.15	38.80	40.15	3,374,063	133,338,880	39.519	30.42	30.27	30.46	29.44	30.46	4,447,457	29.981	3.22%
2016-04-20	0	38.85	38.80	38.90	38.40	39.80	3,056,057	118,963,146	38.927	29.47	29.44	29.51	29.13	30.19	4,028,284	29.532	-1.40%
2016-04-19	0	39.40	39.45	39.55	38.85	39.90	939,413	36,892,090	39.271	29.89	29.93	30.00	29.47	30.27	1,238,269	29.793	0.51%
2016-04-18	0	39.20	39.10	39.50	39.00	39.70	1,244,435	48,940,209	39.327	29.74	29.66	29.97	29.59	30.12	1,640,328	29.836	-2.12%
2016-04-15	0	40.05	39.80	40.10	39.55	40.50	2,908,928	116,452,847	40.033	30.38	30.19	30.42	30.00	30.73	3,834,348	30.371	0.12%
2016-04-14	0	40.00	39.80	40.00	38.90	40.25	3,795,579	150,352,103	39.612	30.35	30.19	30.35	29.51	30.54	5,003,071	30.052	0.13%
2016-04-13	0	39.95	39.90	39.95	39.20	40.15	1,605,210	63,951,581	39.840	30.31	30.27	30.31	29.74	30.46	2,115,877	30.225	1.91%
2016-04-12	0	39.20	39.10	39.15	39.10	41.10	1,868,231	74,622,706	39.943	29.74	29.66	29.70	29.66	31.18	2,462,573	30.303	-1.01%
2016-04-11	0	39.60	39.50	39.65	39.45	40.75	1,077,699	42,906,116	39.813	30.04	29.97	30.08	29.93	30.91	1,420,549	30.204	-2.46%
2016-04-08	0	40.60	40.50	40.80	38.50	40.85	2,008,445	80,491,155	40.076	30.80	30.73	30.95	29.21	30.99	2,647,394	30.404	2.14%
2016-04-07	0	39.75	39.65	39.75	39.50	41.25	2,563,573	102,373,864	39.934	30.16	30.08	30.16	29.97	31.29	3,379,125	30.296	-0.87%
2016-04-06	0	40.10	40.00	40.20	40.00	41.05	1,159,157	46,792,564	40.368	30.42	30.35	30.50	30.35	31.14	1,527,921	30.625	-1.72%
2016-04-05	0	40.80	40.70	40.85	40.60	41.10	1,445,762	59,015,513	40.820	30.95	30.88	30.99	30.80	31.18	1,905,704	30.968	-0.61%
2016-04-01	0	41.05	41.00	41.10	41.00	41.85	1,192,350	49,110,527	41.188	31.14	31.10	31.18	31.10	31.75	1,571,674	31.247	-2.73%
2016-03-31	0	42.20	41.95	42.20	41.35	42.50	2,655,906	110,995,958	41.792	32.02	31.83	32.02	31.37	32.24	3,500,832	31.706	1.56%
2016-03-30	0	41.55	41.55	41.65	41.25	41.90	1,115,416	46,260,988	41.474	31.52	31.52	31.60	31.29	31.79	1,470,265	31.464	0.12%
2016-03-29	0	41.50	41.40	41.50	41.10	42.10	1,575,077	65,225,792	41.411	31.48	31.41	31.48	31.18	31.94	2,076,158	31.417	0.24%
2016-03-24	0	41.40	41.30	41.50	41.25	42.00	1,464,321	60,779,518	41.507	31.41	31.33	31.48	31.29	31.86	1,930,167	31.489	-0.84%
2016-03-23	0	41.75	41.65	41.75	41.65	42.85	2,443,151	102,686,022	42.030	31.67	31.60	31.67	31.60	32.51	3,220,393	31.886	-2.00%
2016-03-22	0	42.60	42.55	42.80	42.05	42.80	2,930,249	124,362,057	42.441	32.32	32.28	32.47	31.90	32.47	3,862,452	32.198	0.71%
2016-03-21	0	42.30	42.20	42.40	40.75	42.40	1,995,101	83,134,560	41.669	32.09	32.02	32.17	30.91	32.17	2,629,805	31.612	4.06%
2016-03-18	0	40.65	40.65	40.90	40.30	41.00	1,526,305	61,994,994	40.618	30.84	30.84	31.03	30.57	31.10	2,011,870	30.815	-0.12%
2016-03-17	0	40.70	40.70	40.75	39.50	40.90	1,906,593	77,303,827	40.546	30.88	30.88	30.91	29.97	31.03	2,513,140	30.760	3.30%
2016-03-16	0	39.40	39.30	39.50	39.05	39.95	1,137,595	44,897,374	39.467	29.89	29.81	29.97	29.63	30.31	1,499,499	29.942	0.64%
2016-03-15	0	39.15	39.10	39.20	39.00	39.60	673,174	26,425,716	39.255	29.70	29.66	29.74	29.59	30.04	887,332	29.781	-1.76%
2016-03-14	0	39.85	39.70	39.90	39.20	40.20	729,404	28,975,988	39.726	30.23	30.12	30.27	29.74	30.50	961,450	30.138	0.50%
2016-03-11	0	39.65	39.55	39.70	38.80	40.35	1,635,114	64,452,804	39.418	30.08	30.00	30.12	29.44	30.61	2,155,295	29.904	1.67%
2016-03-10	0	39.00	38.95	39.00	38.75	39.50	1,222,675	47,972,336	39.236	29.59	29.55	29.59	29.40	29.97	1,611,646	29.766	-1.27%
2016-03-09	0	39.50	39.35	39.50	37.85	39.50	2,086,202	81,111,392	38.880	29.97	29.85	29.97	28.71	29.97	2,749,888	29.496	4.08%
2016-03-08	0	37.95	37.80	38.05	37.15	38.45	3,224,787	122,002,445	37.833	28.79	28.68	28.87	28.18	29.17	4,250,692	28.702	-1.43%
2016-03-07	0	38.50	38.35	38.50	38.05	39.20	2,338,612	90,368,329	38.642	29.21	29.09	29.21	28.87	29.74	3,082,597	29.316	-2.28%
2016-03-04	0	39.40	39.30	39.50	39.10	39.95	1,404,021	55,243,018	39.346	29.89	29.81	29.97	29.66	30.31	1,850,684	29.850	-1.87%
2016-03-03	0	40.15	39.95	40.15	39.40	40.20	1,397,608	55,510,245	39.718	30.46	30.31	30.46	29.89	30.50	1,842,231	30.132	1.13%
2016-03-02	0	39.70	39.50	39.55	39.15	40.25	2,926,039	115,921,254	39.617	30.12	29.97	30.00	29.70	30.54	3,856,903	30.056	1.28%
2016-03-01	0	39.20	39.25	39.40	38.80	39.85	1,940,878	76,048,669	39.183	29.74	29.78	29.89	29.44	30.23	2,558,332	29.726	-1.51%
2016-02-29	0	39.80	39.70	39.95	39.70	41.65	853,440	34,317,626	40.211	30.19	30.12	30.31	30.12	31.60	1,124,946	30.506	-3.28%
2016-02-26	0	41.15	41.20	41.30	40.20	41.65	945,998	38,790,734	41.005	31.22	31.26	31.33	30.50	31.60	1,246,949	31.109	1.86%
2016-02-25	0	40.40	40.15	40.50	39.95	40.50	1,214,155	48,732,979	40.137	30.65	30.46	30.73	30.31	30.73	1,600,415	30.450	0.00%
2016-02-24	0	40.40	40.30	40.40	39.85	40.45	1,860,134	74,576,445	40.092	30.65	30.57	30.65	30.23	30.69	2,451,900	30.416	0.25%
2016-02-23	0	40.30	40.30	40.40	39.90	41.70	1,982,295	80,281,601	40.499	30.57	30.57	30.65	30.27	31.64	2,612,925	30.725	-3.93%
2016-02-22	0	41.95	41.80	42.00	40.70	42.00	1,726,196	71,262,828	41.283	31.83	31.71	31.86	30.88	31.86	2,275,353	31.319	2.57%
2016-02-19	0	40.90	40.80	40.95	40.25	40.95	995,436	40,470,942	40.656	31.03	30.95	31.07	30.54	31.07	1,312,115	30.844	0.00%
2016-02-18	0	40.90	40.85	41.00	39.60	41.00	2,037,400	82,801,375	40.641	31.03	30.99	31.10	30.04	31.10	2,685,560	30.832	2.76%
2016-02-17	0	39.80	39.75	40.10	39.40	40.10	1,433,633	57,050,534	39.794	30.19	30.16	30.42	29.89	30.42	1,889,716	30.190	-0.50%
2016-02-16	0	40.00	40.00	40.05	38.90	40.05	1,175,750	46,509,650	39.557	30.35	30.35	30.38	29.51	30.38	1,549,793	30.010	1.78%
2016-02-15	0	39.30	39.05	39.40	38.45	39.40	1,465,024	57,110,628	38.983	29.81	29.63	29.89	29.17	29.89	1,931,094	29.574	1.29%
2016-02-12	0	38.80	38.80	38.95	38.35	39.30	2,038,087	79,317,592	38.918	29.44	29.44	29.55	29.09	29.81	2,686,466	29.525	-1.90%
2016-02-11	0	39.55	39.50	39.55	39.50	40.15	2,318,103	91,668,093	39.544	30.00	29.97	30.00	29.97	30.46	3,055,564	30.000	-1.49%
2016-02-05	0	40.15	40.15	40.25	39.85	40.45	3,536,537	142,739,050	40.361	30.46	30.46	30.54	30.23	30.69	4,661,619	30.620	-1.95%
2016-02-04	0	40.95	40.85	40.95	40.35	41.40	1,500,750	61,443,225	40.942	31.07	30.99	31.07	30.61	31.41	1,978,185	31.060	-0.85%
2016-02-03	0	41.30	41.30	41.40	40.75	42.50	1,964,113	81,776,129	41.635	31.33	31.33	31.41	30.91	32.24	2,588,958	31.586	-0.96%
2016-02-02	0	41.70	41.65	41.80	41.25	42.45	2,905,958	121,533,855	41.822	31.64	31.60	31.71	31.29	32.20	3,830,434	31.728	-0.24%
2016-02-01	0	41.80	41.75	41.80	41.50	42.40	1,217,756	50,871,478	41.775	31.71	31.67	31.71	31.48	32.17	1,605,162	31.692	0.48%
2016-01-29	0	41.60	41.55	41.70	40.90	41.80	3,634,435	150,326,706	41.362	31.56	31.52	31.64	31.03	31.71	4,790,662	31.379	0.85%
2016-01-28	0	41.25	41.10	41.40	40.70	41.65	3,381,344	139,798,316	41.344	31.29	31.18	31.41	30.88	31.60	4,457,055	31.366	-0.96%
2016-01-27	0	41.65	41.50	41.80	39.25	42.00	4,188,187	170,204,938	40.639	31.60	31.48	31.71	29.78	31.86	5,520,580	30.831	7.21%
2016-01-26	0	38.85	38.80	38.85	38.65	39.40	1,181,004	45,996,207	38.947	29.47	29.44	29.47	29.32	29.89	1,556,718	29.547	-1.40%
2016-01-25	0	39.40	39.35	39.40	39.05	40.40	2,096,600	82,394,078	39.299	29.89	29.85	29.89	29.63	30.65	2,763,594	29.814	0.25%
2016-01-22	0	39.30	39.25	39.30	38.10	39.30	2,979,769	114,862,854	38.548	29.81	29.78	29.81	28.90	29.81	3,927,726	29.244	3.29%
2016-01-21	0	38.05	38.00	38.05	38.00	38.80	2,059,940	79,203,386	38.449	28.87	28.83	28.87	28.83	29.44	2,715,271	29.170	-2.06%
2016-01-20	0	38.85	38.75	39.00	38.05	39.05	1,946,105	74,994,549	38.536	29.47	29.40	29.59	28.87	29.63	2,565,222	29.235	-0.38%
2016-01-19	0	39.00	39.05	39.20	38.70	39.20	926,920	36,105,911	38.953	29.59	29.63	29.74	29.36	29.74	1,221,802	29.551	-0.89%
2016-01-18	0	39.35	39.40	39.50	38.00	39.90	1,497,153	58,650,175	39.174	29.85	29.89	29.97	28.83	30.27	1,973,444	29.720	1.94%
2016-01-15	0	38.60	38.55	38.70	38.55	39.55	1,865,176	72,707,349	38.981	29.28	29.25	29.36	29.25	30.00	2,458,546	29.573	-1.53%
2016-01-14	0	39.20	39.15	39.20	38.35	39.45	1,626,697	63,158,407	38.826	29.74	29.70	29.74	29.09	29.93	2,144,200	29.455	-0.51%
2016-01-13	0	39.40	39.40	39.60	39.00	40.35	4,365,017	173,147,023	39.667	29.89	29.89	30.04	29.59	30.61	5,753,665	30.093	-2.84%
2016-01-12	0	40.55	40.50	40.80	39.85	41.25	3,165,166	129,159,150	40.806	30.76	30.73	30.95	30.23	31.29	4,172,104	30.958	1.76%
2016-01-11	0	39.85	39.85	40.00	39.65	41.05	3,362,659	134,326,353	39.946	30.23	30.23	30.35	30.08	31.14	4,432,425	30.305	-2.21%
2016-01-08	0	40.75	40.65	40.70	40.35	41.60	4,510,936	186,039,624	41.242	30.91	30.84	30.88	30.61	31.56	5,946,005	31.288	-2.28%
2016-01-07	0	41.70	41.45	41.70	41.30	43.90	3,700,856	156,815,205	42.373	31.64	31.45	31.64	31.33	33.30	4,878,213	32.146	-5.33%
2016-01-06	0	44.05	44.05	44.10	43.05	44.15	2,617,768	114,798,764	43.854	33.42	33.42	33.46	32.66	33.49	3,450,561	33.270	0.80%
2016-01-05	0	43.70	43.50	43.70	42.75	44.25	3,437,608	149,763,005	43.566	33.15	33.00	33.15	32.43	33.57	4,531,218	33.051	1.98%
2016-01-04	0	42.85	42.80	42.85	42.80	44.15	1,294,089	56,235,797	43.456	32.51	32.47	32.51	32.47	33.49	1,705,779	32.968	-3.82%
2015-12-31	0	44.55	44.50	44.55	44.10	44.55	362,455	16,074,420	44.349	33.80	33.76	33.80	33.46	33.80	477,763	33.645	0.79%
2015-12-30	0	44.20	44.20	44.25	42.90	44.30	911,196	40,092,354	44.000	33.53	33.53	33.57	32.55	33.61	1,201,076	33.380	2.43%
2015-12-29	0	43.15	43.00	43.25	42.60	43.40	718,305	30,919,876	43.046	32.74	32.62	32.81	32.32	32.93	946,820	32.657	-0.23%
2015-12-28	0	43.25	43.15	43.25	42.60	43.90	600,397	25,953,578	43.227	32.81	32.74	32.81	32.32	33.30	791,402	32.794	-1.59%
2015-12-24	0	43.95	43.95	44.00	42.90	44.20	505,352	22,164,283	43.859	33.34	33.34	33.38	32.55	33.53	666,120	33.274	0.92%
2015-12-23	0	43.55	43.50	43.55	41.95	43.55	2,187,172	93,363,658	42.687	33.04	33.00	33.04	31.83	33.04	2,882,979	32.384	3.94%
2015-12-22	0	41.90	41.70	42.00	41.25	42.00	1,726,095	71,766,392	41.577	31.79	31.64	31.86	31.29	31.86	2,275,219	31.543	1.09%
2015-12-21	0	41.45	41.40	41.45	41.40	42.30	1,207,083	50,149,306	41.546	31.45	31.41	31.45	31.41	32.09	1,591,094	31.519	-1.78%
2015-12-18	0	42.20	42.50	42.60	42.20	43.95	2,469,755	105,251,497	42.616	32.02	32.24	32.32	32.02	33.34	3,255,461	32.331	-2.54%
2015-12-17	0	43.30	42.95	43.35	42.30	44.00	3,486,818	149,218,074	42.795	32.85	32.58	32.89	32.09	33.38	4,596,083	32.466	3.10%
2015-12-16	0	42.00	41.95	42.00	41.95	43.00	1,781,632	75,566,268	42.414	31.86	31.83	31.86	31.83	32.62	2,348,425	32.177	-1.41%
2015-12-15	0	42.60	42.50	42.85	41.20	43.70	1,610,498	69,070,588	42.888	32.32	32.24	32.51	31.26	33.15	2,122,847	32.537	1.43%
2015-12-14	0	42.00	41.85	42.00	41.25	42.30	1,188,971	49,851,950	41.929	31.86	31.75	31.86	31.29	32.09	1,567,220	31.809	-1.18%
2015-12-11	0	42.50	42.25	42.65	42.20	43.70	1,530,666	65,570,736	42.838	32.24	32.05	32.36	32.02	33.15	2,017,618	32.499	-2.30%
2015-12-10	0	43.50	43.30	43.60	41.60	43.80	3,469,061	149,989,263	43.236	33.00	32.85	33.08	31.56	33.23	4,572,677	32.801	3.94%
2015-12-09	0	41.85	41.70	41.90	40.65	41.90	1,107,614	46,110,994	41.631	31.75	31.64	31.79	30.84	31.79	1,459,980	31.583	1.82%
2015-12-08	0	41.10	41.05	41.15	40.80	43.80	2,224,115	91,684,214	41.223	31.18	31.14	31.22	30.95	33.23	2,931,675	31.274	-0.24%
2015-12-07	0	41.20	41.15	41.20	40.95	41.25	856,009	35,260,540	41.192	31.26	31.22	31.26	31.07	31.29	1,128,332	31.250	1.48%
2015-12-04	0	40.60	40.55	40.60	40.50	41.05	1,348,862	54,714,972	40.564	30.80	30.76	30.80	30.73	31.14	1,777,977	30.774	-0.73%
2015-12-03	0	40.90	40.75	40.90	39.80	40.95	1,790,794	72,662,997	40.576	31.03	30.91	31.03	30.19	31.07	2,360,501	30.783	2.76%
2015-12-02	0	39.80	39.75	39.80	39.60	41.00	1,973,794	79,204,182	40.128	30.19	30.16	30.19	30.04	31.10	2,601,719	30.443	-3.16%
2015-12-01	0	41.10	40.95	41.20	40.30	41.30	1,515,859	61,977,107	40.886	31.18	31.07	31.26	30.57	31.33	1,998,101	31.018	0.98%
2015-11-30	0	40.70	40.70	41.10	40.35	41.10	3,273,327	133,195,909	40.691	30.88	30.88	31.18	30.61	31.18	4,314,674	30.870	-0.12%
2015-11-27	0	40.75	40.60	40.75	40.55	41.20	1,261,210	51,444,646	40.790	30.91	30.80	30.91	30.76	31.26	1,662,440	30.945	0.12%
2015-11-26	0	40.70	40.50	40.70	40.30	41.20	926,384	37,735,016	40.734	30.88	30.73	30.88	30.57	31.26	1,221,096	30.903	-0.61%
2015-11-25	0	40.95	40.95	41.00	40.00	41.20	2,569,627	104,841,366	40.800	31.07	31.07	31.10	30.35	31.26	3,387,105	30.953	1.99%
2015-11-24	0	40.15	40.05	40.15	39.85	40.80	1,224,760	49,086,176	40.078	30.46	30.38	30.46	30.23	30.95	1,614,394	30.405	-1.11%
2015-11-23	0	40.60	40.60	40.70	39.55	41.10	1,213,450	49,380,889	40.695	30.80	30.80	30.88	30.00	31.18	1,599,486	30.873	1.37%
2015-11-20	0	40.05	40.05	40.10	39.70	40.25	993,973	39,847,229	40.089	30.38	30.38	30.42	30.12	30.54	1,310,187	30.413	-0.12%
2015-11-19	0	40.10	40.10	40.30	39.40	40.45	757,327	30,294,450	40.002	30.42	30.42	30.57	29.89	30.69	998,256	30.347	2.82%
2015-11-18	0	39.00	38.95	39.10	38.65	40.00	2,303,255	89,724,369	38.955	29.59	29.55	29.66	29.32	30.35	3,035,992	29.554	-0.26%
2015-11-17	0	39.10	39.05	39.10	39.05	40.15	1,582,990	62,191,959	39.288	29.66	29.63	29.66	29.63	30.46	2,086,588	29.806	-1.64%
2015-11-16	0	39.75	39.65	39.75	39.05	40.20	3,117,585	124,337,720	39.883	30.16	30.08	30.16	29.63	30.50	4,109,386	30.257	-0.38%
2015-11-13	0	39.90	39.90	40.15	39.50	41.50	2,910,919	116,525,444	40.030	30.27	30.27	30.46	29.97	31.48	3,836,973	30.369	-1.24%
2015-11-12	0	40.40	40.30	40.45	39.85	40.50	1,688,000	67,810,641	40.172	30.65	30.57	30.69	30.23	30.73	2,225,005	30.477	1.38%
2015-11-11	0	39.85	39.80	39.85	38.60	40.50	1,265,822	50,402,750	39.818	30.23	30.19	30.23	29.28	30.73	1,668,519	30.208	2.44%
2015-11-10	0	38.90	38.80	38.85	38.80	40.45	1,115,390	43,944,519	39.398	29.51	29.44	29.47	29.44	30.69	1,470,230	29.890	-4.42%
2015-11-09	0	40.70	40.50	40.80	40.20	41.15	1,693,046	68,666,784	40.558	30.88	30.73	30.95	30.50	31.22	2,231,657	30.769	0.99%
2015-11-06	0	40.30	40.10	40.35	40.00	40.60	2,048,148	82,319,181	40.192	30.57	30.42	30.61	30.35	30.80	2,699,728	30.492	-0.74%
2015-11-05	0	40.60	40.50	40.65	40.40	40.90	2,145,000	87,050,200	40.583	30.80	30.73	30.84	30.65	31.03	2,827,391	30.788	0.50%
2015-11-04	0	40.40	40.35	40.40	38.60	40.45	4,675,144	185,615,943	39.703	30.65	30.61	30.65	29.28	30.69	6,162,453	30.120	4.66%
2015-11-03	0	38.60	38.40	38.60	37.65	38.65	1,402,017	53,708,370	38.308	29.28	29.13	29.28	28.56	29.32	1,848,042	29.062	1.58%
2015-11-02	0	38.00	37.85	38.00	37.90	38.65	967,815	36,993,647	38.224	28.83	28.71	28.83	28.75	29.32	1,275,707	28.999	-0.65%
2015-10-30	0	38.25	38.15	38.20	37.70	38.80	1,952,913	74,785,848	38.295	29.02	28.94	28.98	28.60	29.44	2,574,195	29.052	0.26%
2015-10-29	0	38.15	38.15	38.20	37.40	38.70	1,592,330	60,405,619	37.935	28.94	28.94	28.98	28.37	29.36	2,098,900	28.780	-1.29%
2015-10-28	0	38.65	38.45	38.70	37.65	38.90	1,909,371	73,575,881	38.534	29.32	29.17	29.36	28.56	29.51	2,516,801	29.234	3.07%
2015-10-27	0	37.50	37.45	37.50	37.45	38.60	1,015,291	38,274,274	37.698	28.45	28.41	28.45	28.41	29.28	1,338,287	28.599	-2.09%
2015-10-26	0	38.30	38.30	38.35	37.85	38.45	1,407,000	53,758,100	38.208	29.06	29.06	29.09	28.71	29.17	1,854,610	28.986	0.66%
2015-10-23	0	38.05	38.00	38.05	38.00	38.80	1,888,912	71,927,521	38.079	28.87	28.83	28.87	28.83	29.44	2,489,834	28.888	-0.39%
2015-10-22	0	38.20	38.15	38.25	37.50	38.25	2,229,532	84,727,683	38.002	28.98	28.94	29.02	28.45	29.02	2,938,815	28.831	1.46%
2015-10-20	0	37.65	37.60	37.95	36.90	38.00	2,985,660	112,466,041	37.669	28.56	28.53	28.79	27.99	28.83	3,935,491	28.577	0.53%
2015-10-19	0	37.45	37.40	37.60	36.95	37.70	3,609,520	134,554,811	37.278	28.41	28.37	28.53	28.03	28.60	4,757,821	28.281	1.49%
2015-10-16	0	36.90	36.70	36.95	36.50	37.80	7,966,180	297,082,911	37.293	27.99	27.84	28.03	27.69	28.68	10,500,470	28.292	-1.73%
2015-10-15	0	37.55	37.50	37.75	37.00	37.85	4,140,777	154,628,127	37.343	28.49	28.45	28.64	28.07	28.71	5,458,087	28.330	-0.79%
2015-10-14	0	37.85	37.55	37.90	36.85	37.90	2,336,797	87,598,052	37.486	28.71	28.49	28.75	27.96	28.75	3,080,205	28.439	1.75%
2015-10-13	0	37.20	36.90	37.25	36.40	38.55	4,583,763	170,413,908	37.178	28.22	27.99	28.26	27.61	29.25	6,042,001	28.205	-2.75%
2015-10-12	0	38.25	38.20	38.25	36.60	38.25	7,356,399	278,294,619	37.830	29.02	28.98	29.02	27.77	29.02	9,696,698	28.700	5.37%
2015-10-09	0	36.30	36.25	36.50	35.65	38.10	11,661,054	424,943,880	36.441	27.54	27.50	27.69	27.05	28.90	15,370,798	27.646	-2.55%
2015-10-08	0	37.25	37.20	37.25	36.80	40.60	10,171,642	388,489,196	38.193	28.26	28.22	28.26	27.92	30.80	13,407,558	28.975	-8.25%
2015-10-07	0	40.60	40.60	40.65	39.80	40.65	3,015,090	122,057,733	40.482	30.80	30.80	30.84	30.19	30.84	3,974,284	30.712	0.74%
2015-10-06	0	40.30	40.35	40.40	39.35	40.45	2,519,043	100,921,955	40.064	30.57	30.61	30.65	29.85	30.69	3,320,429	30.394	1.51%
2015-10-05	0	39.70	39.70	39.90	38.55	41.00	2,130,427	84,999,128	39.898	30.12	30.12	30.27	29.25	31.10	2,808,182	30.268	-0.63%
2015-10-02	0	39.95	39.95	40.00	39.40	40.60	4,985,259	199,468,659	40.012	30.31	30.31	30.35	29.89	30.80	6,571,225	30.355	0.13%
2015-09-30	0	39.90	39.75	39.90	39.45	40.65	2,560,152	102,044,625	39.859	30.27	30.16	30.27	29.93	30.84	3,374,616	30.239	2.05%
2015-09-29	0	39.10	38.95	39.15	38.30	39.75	3,073,806	119,538,104	38.889	29.66	29.55	29.70	29.06	30.16	4,051,679	29.503	-1.14%
2015-09-25	0	39.55	39.45	39.50	39.45	40.85	2,794,508	111,492,683	39.897	30.00	29.93	29.97	29.93	30.99	3,683,528	30.268	-1.00%
2015-09-24	0	39.95	39.95	40.00	39.90	40.70	6,720,396	269,051,605	40.035	30.31	30.31	30.35	30.27	30.88	8,858,363	30.373	0.38%
2015-09-23	0	39.80	39.75	39.85	39.50	41.55	2,360,086	94,444,108	40.017	30.19	30.16	30.23	29.97	31.52	3,110,903	30.359	-4.21%
2015-09-22	0	41.55	41.55	41.60	40.55	42.25	2,459,089	102,332,199	41.614	31.52	31.52	31.56	30.76	32.05	3,241,402	31.570	3.10%
2015-09-21	0	40.30	40.20	40.45	39.35	40.50	706,677	28,393,725	40.179	30.57	30.50	30.69	29.85	30.73	931,493	30.482	0.50%
2015-09-18	0	40.10	40.05	40.10	39.55	40.35	2,209,737	88,485,668	40.044	30.42	30.38	30.42	30.00	30.61	2,912,723	30.379	0.00%
2015-09-17	0	40.10	40.05	40.10	40.00	40.45	1,848,772	74,266,973	40.171	30.42	30.38	30.42	30.35	30.69	2,436,924	30.476	0.50%
2015-09-16	0	39.90	39.90	40.00	39.35	40.50	1,620,564	64,500,977	39.802	30.27	30.27	30.35	29.85	30.73	2,136,116	30.195	0.88%
2015-09-15	0	39.55	39.35	39.80	38.80	40.25	2,176,618	86,014,372	39.517	30.00	29.85	30.19	29.44	30.54	2,869,068	29.980	-1.13%
2015-09-14	0	40.00	39.85	40.05	39.20	41.00	2,767,000	109,475,605	39.565	30.35	30.23	30.38	29.74	31.10	3,647,269	30.016	1.78%
2015-09-11	0	39.30	39.25	39.30	39.05	39.50	933,410	36,803,081	39.429	29.81	29.78	29.81	29.63	29.97	1,230,357	29.913	0.64%
2015-09-10	0	39.05	39.00	39.20	38.65	39.65	2,908,793	113,986,211	39.187	29.63	29.59	29.74	29.32	30.08	3,834,170	29.729	-0.76%
2015-09-09	0	39.35	39.30	39.35	38.60	39.70	3,572,251	139,915,744	39.167	29.85	29.81	29.85	29.28	30.12	4,708,695	29.714	1.81%
2015-09-08	0	38.65	38.50	38.65	37.85	38.80	1,927,980	73,940,804	38.351	29.32	29.21	29.32	28.71	29.44	2,541,330	29.095	1.31%
2015-09-07	0	38.15	38.15	38.40	37.55	39.00	1,838,741	70,508,971	38.346	28.94	28.94	29.13	28.49	29.59	2,423,702	29.091	-1.68%
2015-09-04	0	38.80	39.00	39.15	37.80	39.20	2,695,633	104,146,113	38.635	29.44	29.59	29.70	28.68	29.74	3,553,198	29.311	1.97%
2015-09-02	0	38.05	38.00	38.35	37.30	39.00	3,377,238	127,717,919	37.817	28.87	28.83	29.09	28.30	29.59	4,451,642	28.690	-1.42%
2015-09-01	0	38.60	38.55	38.85	38.55	39.50	1,786,450	69,726,641	39.031	29.28	29.25	29.47	29.25	29.97	2,354,775	29.611	-1.40%
2015-08-31	0	39.15	38.90	39.25	38.55	39.50	4,105,490	160,167,709	39.013	29.70	29.51	29.78	29.25	29.97	5,411,574	29.597	1.82%
2015-08-28	0	38.45	38.45	38.50	38.10	39.95	3,966,279	153,276,556	38.645	29.17	29.17	29.21	28.90	30.31	5,228,076	29.318	-0.39%
2015-08-27	0	38.60	38.35	38.65	37.50	39.00	3,942,318	150,563,050	38.192	29.28	29.09	29.32	28.45	29.59	5,196,492	28.974	4.18%
2015-08-26	0	37.05	36.85	37.10	35.40	37.25	5,803,570	211,363,414	36.420	28.11	27.96	28.15	26.86	28.26	7,649,866	27.630	5.56%
2015-08-25	0	35.10	35.05	35.10	33.50	36.75	7,843,262	275,966,934	35.185	26.63	26.59	26.63	25.41	27.88	10,338,448	26.693	0.43%
2015-08-24	0	34.95	34.80	34.95	34.35	36.25	2,396,191	84,264,595	35.166	26.51	26.40	26.51	26.06	27.50	3,158,494	26.679	-7.66%
2015-08-21	0	37.85	37.55	37.90	36.25	38.00	3,580,745	133,158,457	37.187	28.71	28.49	28.75	27.50	28.83	4,719,891	28.212	2.71%
2015-08-20	0	36.85	36.75	36.80	36.75	41.00	2,693,298	102,012,526	37.876	27.96	27.88	27.92	27.88	31.10	3,550,120	28.735	-7.06%
2015-08-19	0	39.65	39.60	39.65	39.60	40.70	1,519,738	60,939,400	40.099	30.08	30.04	30.08	30.04	30.88	2,003,214	30.421	-1.12%
2015-08-18	0	40.10	40.10	40.15	39.95	41.00	689,565	27,700,423	40.171	30.42	30.42	30.46	30.31	31.10	908,937	30.476	-1.72%
2015-08-17	0	40.80	40.75	40.95	39.90	40.95	596,347	24,304,141	40.755	30.95	30.91	31.07	30.27	31.07	786,064	30.919	1.24%
2015-08-14	0	40.30	40.20	40.30	39.60	40.95	2,174,420	86,924,010	39.976	30.57	30.50	30.57	30.04	31.07	2,866,171	30.328	2.03%
2015-08-13	0	39.50	39.40	39.60	39.20	41.00	1,680,548	66,608,233	39.635	29.97	29.89	30.04	29.74	31.10	2,215,183	30.069	-0.50%
2015-08-12	0	39.70	39.65	39.95	39.20	40.10	3,430,125	136,652,003	39.839	30.12	30.08	30.31	29.74	30.42	4,521,354	30.224	-0.38%
2015-08-11	0	39.85	39.70	39.90	39.30	40.75	3,027,428	120,663,134	39.857	30.23	30.12	30.27	29.81	30.91	3,990,547	30.237	0.13%
2015-08-10	0	39.80	39.65	39.90	38.85	40.00	2,049,039	81,063,475	39.562	30.19	30.08	30.27	29.47	30.35	2,700,902	30.013	2.58%
2015-08-07	0	38.80	38.75	38.95	38.65	41.00	1,018,282	40,021,696	39.303	29.44	29.40	29.55	29.32	31.10	1,342,229	29.817	-2.27%
2015-08-06	0	39.70	39.55	39.70	38.85	40.25	1,516,111	60,409,653	39.845	30.12	30.00	30.12	29.47	30.54	1,998,433	30.229	-0.75%
2015-08-05	0	40.00	39.95	40.00	39.60	40.90	2,193,374	88,181,280	40.203	30.35	30.31	30.35	30.04	31.03	2,891,154	30.500	0.00%
2015-08-04	0	40.00	39.95	40.00	39.30	40.90	1,018,832	40,628,567	39.878	30.35	30.31	30.35	29.81	31.03	1,342,954	30.253	-0.37%
2015-08-03	0	40.15	40.25	40.30	39.60	40.75	1,568,340	62,784,144	40.032	30.46	30.54	30.57	30.04	30.91	2,067,278	30.370	-1.47%
2015-07-31	0	40.75	40.60	40.80	40.30	41.55	1,656,691	67,543,347	40.770	30.91	30.80	30.95	30.57	31.52	2,183,736	30.930	-0.49%
2015-07-30	0	40.95	40.70	40.95	38.30	41.00	2,244,664	91,191,060	40.626	31.07	30.88	31.07	29.06	31.10	2,958,761	30.821	2.76%
2015-07-29	0	39.85	39.70	39.85	38.80	40.10	2,182,805	86,695,094	39.717	30.23	30.12	30.23	29.44	30.42	2,877,223	30.132	2.57%
2015-07-28	0	38.85	38.80	39.00	38.70	39.55	1,421,318	55,521,377	39.063	29.47	29.44	29.59	29.36	30.00	1,873,483	29.635	-0.89%
2015-07-27	0	39.20	39.15	39.35	39.00	39.85	1,531,282	60,242,613	39.341	29.74	29.70	29.85	29.59	30.23	2,018,430	29.846	-2.37%
2015-07-24	0	40.15	40.05	40.20	40.00	41.00	1,364,856	55,237,898	40.472	30.46	30.38	30.50	30.35	31.10	1,799,059	30.704	-2.07%
2015-07-23	0	41.00	40.80	40.95	40.45	41.05	2,604,823	105,539,937	40.517	31.10	30.95	31.07	30.69	31.14	3,433,498	30.738	1.11%
2015-07-22	0	40.55	40.50	40.55	39.25	40.90	3,697,008	148,880,755	40.271	30.76	30.73	30.76	29.78	31.03	4,873,141	30.551	-1.22%
2015-07-21	0	41.05	41.00	41.15	39.85	42.00	4,775,096	196,585,593	41.169	31.14	31.10	31.22	30.23	31.86	6,294,203	31.233	2.62%
2015-07-20	0	40.00	39.95	40.00	38.30	40.50	5,777,775	230,485,858	39.892	30.35	30.31	30.35	29.06	30.73	7,615,865	30.264	5.26%
2015-07-17	0	38.00	37.80	38.00	37.45	38.35	1,980,000	75,167,730	37.964	28.83	28.68	28.83	28.41	29.09	2,609,900	28.801	0.00%
2015-07-16	0	38.00	37.70	38.00	37.00	38.40	1,534,023	58,279,854	37.992	28.83	28.60	28.83	28.07	29.13	2,022,043	28.822	0.26%
2015-07-15	0	37.90	38.05	38.20	36.55	38.20	2,062,713	77,848,896	37.741	28.75	28.87	28.98	27.73	28.98	2,718,926	28.632	1.34%
2015-07-14	0	37.40	37.50	37.70	37.30	37.95	1,899,144	71,458,671	37.627	28.37	28.45	28.60	28.30	28.79	2,503,321	28.546	-1.19%
2015-07-13	0	37.85	37.75	37.90	35.65	37.90	2,661,900	98,459,980	36.989	28.71	28.64	28.75	27.05	28.75	3,508,733	28.061	2.57%
2015-07-10	0	36.90	36.75	37.10	34.80	37.05	3,046,832	109,815,175	36.042	27.99	27.88	28.15	26.40	28.11	4,016,124	27.344	6.19%
2015-07-09	0	34.75	34.60	35.00	32.55	35.15	6,663,970	226,585,316	34.002	26.36	26.25	26.55	24.69	26.67	8,783,986	25.795	5.46%
2015-07-08	0	32.95	32.90	33.00	32.50	35.00	4,421,504	147,380,187	33.333	25.00	24.96	25.04	24.66	26.55	5,828,122	25.288	-7.05%
2015-07-07	0	35.45	35.30	35.45	34.75	36.50	1,466,600	51,954,470	35.425	26.89	26.78	26.89	26.36	27.69	1,933,171	26.875	1.72%
2015-07-06	0	34.85	34.80	34.95	34.75	37.10	1,312,000	46,684,925	35.583	26.44	26.40	26.51	26.36	28.15	1,729,388	26.995	-3.73%
2015-07-03	0	36.20	36.20	36.25	36.20	37.15	1,118,000	40,943,075	36.622	27.46	27.46	27.50	27.46	28.18	1,473,671	27.783	-2.03%
2015-07-02	0	36.95	36.85	37.00	36.55	38.10	2,233,366	83,001,515	37.164	28.03	27.96	28.07	27.73	28.90	2,943,869	28.195	-1.99%
2015-06-30	0	37.70	37.55	37.60	37.15	38.95	5,911,284	224,887,349	38.044	28.60	28.49	28.53	28.18	29.55	7,791,847	28.862	2.59%
2015-06-29	0	36.75	36.60	36.80	36.60	38.15	742,236	27,524,183	37.083	27.88	27.77	27.92	27.77	28.94	978,364	28.133	-2.65%
2015-06-26	0	37.75	37.55	37.75	37.50	38.60	2,664,078	100,876,365	37.865	28.64	28.49	28.64	28.45	29.28	3,511,604	28.727	-0.79%
2015-06-25	0	38.05	38.00	38.05	37.00	38.20	2,274,553	86,169,204	37.884	28.87	28.83	28.87	28.07	28.98	2,998,159	28.741	2.56%
2015-06-24	0	37.10	37.00	37.25	36.85	38.00	1,323,022	49,400,025	37.339	28.15	28.07	28.26	27.96	28.83	1,743,916	28.327	-0.67%
2015-06-23	0	37.35	37.20	37.45	35.65	37.50	3,372,275	124,962,209	37.056	28.34	28.22	28.41	27.05	28.45	4,445,101	28.112	4.77%
2015-06-22	0	35.65	35.60	35.80	34.50	36.00	817,293	28,977,815	35.456	27.05	27.01	27.16	26.17	27.31	1,077,299	26.899	2.00%
2015-06-19	0	34.95	34.75	35.20	34.40	35.20	2,415,298	84,312,954	34.908	26.51	26.36	26.70	26.10	26.70	3,183,679	26.483	0.72%
2015-06-18	0	34.70	34.60	34.80	34.50	34.95	449,000	15,571,488	34.680	26.33	26.25	26.40	26.17	26.51	591,841	26.310	-0.14%
2015-06-17	0	34.75	34.65	34.90	34.45	35.05	2,505,148	87,143,105	34.786	26.36	26.29	26.48	26.14	26.59	3,302,113	26.390	1.31%
2015-06-16	0	34.30	34.30	34.35	34.30	35.65	995,611	34,426,333	34.578	26.02	26.02	26.06	26.02	27.05	1,312,346	26.233	-0.72%
2015-06-15	0	34.55	34.50	34.65	34.50	35.50	689,000	23,896,250	34.683	26.21	26.17	26.29	26.17	26.93	908,192	26.312	-1.14%
2015-06-12	0	34.95	34.90	34.95	34.45	35.95	2,032,546	71,010,448	34.937	26.51	26.48	26.51	26.14	27.27	2,679,162	26.505	1.90%
2015-06-11	0	34.30	34.25	34.45	33.75	34.75	1,409,796	48,442,309	34.361	26.02	25.98	26.14	25.60	26.36	1,858,296	26.068	0.15%
2015-06-10	0	34.25	34.30	34.45	33.70	34.75	1,769,174	60,845,883	34.392	25.98	26.02	26.14	25.57	26.36	2,332,003	26.092	1.63%
2015-06-09	0	33.70	33.70	33.80	33.60	35.50	1,353,070	46,162,970	34.117	25.57	25.57	25.64	25.49	26.93	1,783,524	25.883	-3.71%
2015-06-08	0	35.00	34.95	35.20	34.05	35.60	1,626,022	56,769,192	34.913	26.55	26.51	26.70	25.83	27.01	2,143,310	26.487	-0.57%
2015-06-05	0	35.20	35.10	35.30	34.65	36.70	1,794,330	64,433,695	35.910	26.70	26.63	26.78	26.29	27.84	2,365,162	27.243	-2.09%
2015-06-04	0	36.95	36.90	37.00	36.90	38.00	978,448	36,586,479	37.392	27.27	27.24	27.31	27.24	28.05	1,325,598	27.600	-1.86%
2015-06-03	0	37.65	37.65	37.70	35.95	37.70	2,202,673	80,910,453	36.733	27.79	27.79	27.83	26.54	27.83	2,984,174	27.113	4.87%
2015-06-02	0	35.90	35.95	36.00	35.60	37.60	2,232,870	80,589,712	36.092	26.50	26.54	26.57	26.28	27.75	3,025,085	26.640	-3.62%
2015-06-01	0	37.25	37.05	37.20	36.90	38.40	1,180,134	44,314,011	37.550	27.49	27.35	27.46	27.24	28.34	1,598,842	27.716	-2.74%
2015-05-29	0	38.30	38.20	38.40	37.95	39.00	2,571,649	98,282,751	38.218	28.27	28.20	28.34	28.01	28.79	3,484,062	28.209	-0.26%
2015-05-28	0	38.40	38.15	38.50	37.05	38.65	2,546,891	97,560,498	38.306	28.34	28.16	28.42	27.35	28.53	3,450,520	28.274	2.13%
2015-05-27	0	37.60	37.55	37.65	37.10	38.50	2,383,025	89,140,181	37.406	27.75	27.72	27.79	27.38	28.42	3,228,515	27.610	-0.40%
2015-05-26	0	37.75	37.60	37.80	37.30	40.00	3,584,609	136,724,665	38.142	27.86	27.75	27.90	27.53	29.52	4,856,417	28.153	-1.44%
2015-05-22	0	38.30	38.20	38.30	36.20	38.45	2,406,774	90,871,463	37.757	28.27	28.20	28.27	26.72	28.38	3,260,690	27.869	5.36%
2015-05-21	0	36.35	36.20	36.40	35.75	36.45	1,697,560	61,229,456	36.069	26.83	26.72	26.87	26.39	26.90	2,299,849	26.623	0.55%
2015-05-20	0	36.15	36.00	36.35	36.00	36.90	577,883	21,068,857	36.459	26.68	26.57	26.83	26.57	27.24	782,914	26.911	-1.23%
2015-05-19	0	36.60	36.60	36.65	35.85	37.15	1,562,030	57,058,179	36.528	27.02	27.02	27.05	26.46	27.42	2,116,233	26.962	1.39%
2015-05-18	0	36.10	35.90	36.15	35.85	36.90	1,355,253	49,077,084	36.212	26.65	26.50	26.68	26.46	27.24	1,836,092	26.729	-2.83%
2015-05-15	0	37.15	37.05	37.25	36.40	37.30	1,201,112	44,280,818	36.867	27.42	27.35	27.49	26.87	27.53	1,627,263	27.212	0.41%
2015-05-14	0	37.00	36.80	37.10	36.20	37.10	1,008,379	36,960,506	36.653	27.31	27.16	27.38	26.72	27.38	1,366,149	27.055	1.65%
2015-05-13	0	36.40	36.30	36.40	35.90	37.20	1,026,721	37,341,453	36.370	26.87	26.79	26.87	26.50	27.46	1,390,998	26.845	0.41%
2015-05-12	0	36.25	36.10	36.35	35.90	37.15	938,432	34,103,111	36.341	26.76	26.65	26.83	26.50	27.42	1,271,385	26.824	0.28%
2015-05-11	0	36.15	36.10	36.35	36.00	36.60	381,523	13,813,404	36.206	26.68	26.65	26.83	26.57	27.02	516,886	26.724	1.12%
2015-05-08	0	35.75	35.65	35.85	35.60	36.50	1,023,336	36,771,132	35.933	26.39	26.31	26.46	26.28	26.94	1,386,412	26.523	-0.69%
2015-05-07	0	36.00	36.00	36.15	36.00	37.50	1,265,000	46,122,449	36.460	26.57	26.57	26.68	26.57	27.68	1,713,818	26.912	-3.36%
2015-05-06	0	37.25	37.05	37.25	36.55	37.25	2,521,436	93,082,109	36.916	27.49	27.35	27.49	26.98	27.49	3,416,033	27.249	1.50%
2015-05-05	0	36.70	36.50	36.75	36.35	36.80	983,333	35,929,464	36.538	27.09	26.94	27.13	26.83	27.16	1,332,216	26.970	1.24%
2015-05-04	0	36.25	36.10	36.35	35.55	36.85	3,624,433	131,265,358	36.217	26.76	26.65	26.83	26.24	27.20	4,910,370	26.732	-0.82%
2015-04-30	0	36.55	36.35	36.50	36.35	37.60	2,206,782	80,851,716	36.638	26.98	26.83	26.94	26.83	27.75	2,989,741	27.043	-0.54%
2015-04-29	0	36.75	36.65	36.80	36.00	37.35	3,220,016	118,358,162	36.757	27.13	27.05	27.16	26.57	27.57	4,362,467	27.131	-0.41%
2015-04-28	0	36.90	36.75	36.95	36.60	37.95	996,535	36,996,350	37.125	27.24	27.13	27.27	27.02	28.01	1,350,102	27.403	-2.77%
2015-04-27	0	37.95	37.85	37.95	37.70	38.55	1,818,362	69,241,569	38.079	28.01	27.94	28.01	27.83	28.45	2,463,511	28.107	0.66%
2015-04-24	0	37.70	37.60	37.80	37.55	39.50	1,752,094	66,972,398	38.224	27.83	27.75	27.90	27.72	29.16	2,373,731	28.214	-0.66%
2015-04-23	0	37.95	37.65	38.00	37.60	38.50	1,452,191	55,352,084	38.116	28.01	27.79	28.05	27.75	28.42	1,967,424	28.134	0.00%
2015-04-22	0	37.95	38.10	38.15	36.85	38.15	2,213,831	83,625,969	37.774	28.01	28.12	28.16	27.20	28.16	2,999,291	27.882	2.29%
2015-04-21	0	37.10	37.10	37.25	36.50	37.35	1,738,000	64,125,550	36.896	27.38	27.38	27.49	26.94	27.57	2,354,637	27.234	2.34%
2015-04-20	0	36.25	36.00	36.40	35.75	38.05	1,954,936	71,496,949	36.573	26.76	26.57	26.87	26.39	28.09	2,648,541	26.995	-3.72%
2015-04-17	0	37.65	37.50	37.70	37.45	40.30	1,789,820	68,148,560	38.076	27.79	27.68	27.83	27.64	29.75	2,424,842	28.104	-1.95%
2015-04-16	0	38.40	38.10	38.45	37.20	38.50	3,078,626	117,259,258	38.088	28.34	28.12	28.38	27.46	28.42	4,170,913	28.114	3.64%
2015-04-15	0	37.05	37.05	37.20	36.75	39.00	4,602,415	172,879,005	37.563	27.35	27.35	27.46	27.13	28.79	6,235,337	27.726	-1.20%
2015-04-14	0	37.50	37.35	37.50	37.00	38.40	5,855,000	220,274,929	37.622	27.68	27.57	27.68	27.31	28.34	7,932,335	27.769	1.35%
2015-04-13	0	37.00	36.65	37.00	36.65	39.05	3,885,987	145,693,974	37.492	27.31	27.05	27.31	27.05	28.82	5,264,723	27.674	-4.27%
2015-04-10	0	38.65	38.60	38.65	36.05	38.65	4,421,322	165,130,484	37.349	28.53	28.49	28.53	26.61	28.53	5,989,993	27.568	7.21%
2015-04-09	0	36.05	35.80	36.00	35.30	40.00	6,805,619	248,307,253	36.486	26.61	26.42	26.57	26.06	29.52	9,220,231	26.931	-2.44%
2015-04-08	0	36.95	36.65	36.95	36.65	39.25	5,521,949	206,257,110	37.352	27.27	27.05	27.27	27.05	28.97	7,481,119	27.570	-1.86%
2015-04-02	0	37.65	37.50	37.65	36.45	37.70	2,501,600	92,902,480	37.137	27.79	27.68	27.79	26.90	27.83	3,389,160	27.412	2.59%
2015-04-01	0	36.70	36.55	36.85	35.20	37.00	4,448,499	160,095,622	35.989	27.09	26.98	27.20	25.98	27.31	6,026,812	26.564	4.86%
2015-03-31	0	35.00	35.00	35.10	34.70	35.70	4,196,672	147,292,005	35.097	25.83	25.83	25.91	25.61	26.35	5,685,638	25.906	1.16%
2015-03-30	0	34.60	34.60	34.70	34.35	36.15	4,337,363	153,070,365	35.291	25.54	25.54	25.61	25.35	26.68	5,876,245	26.049	-3.49%
2015-03-27	0	35.85	35.70	35.80	34.50	37.15	6,143,134	215,905,805	35.146	26.46	26.35	26.42	25.47	27.42	8,322,698	25.942	6.07%
2015-03-26	0	33.80	33.75	33.90	31.95	33.95	4,407,616	144,968,377	32.890	24.95	24.91	25.02	23.58	25.06	5,971,424	24.277	5.62%
2015-03-25	0	32.00	31.80	32.00	30.85	32.50	5,209,514	165,450,663	31.759	23.62	23.47	23.62	22.77	23.99	7,057,833	23.442	2.56%
2015-03-24	0	31.20	31.15	31.25	31.00	31.40	1,438,900	44,914,051	31.214	23.03	22.99	23.07	22.88	23.18	1,949,417	23.040	0.16%
2015-03-23	0	31.15	31.10	31.15	30.85	31.70	1,587,310	49,430,262	31.141	22.99	22.96	22.99	22.77	23.40	2,150,482	22.986	-0.48%
2015-03-20	0	31.30	31.20	31.55	31.20	33.25	1,352,520	42,530,370	31.445	23.10	23.03	23.29	23.03	24.54	1,832,390	23.210	-1.11%
2015-03-19	0	31.65	31.50	31.65	31.05	32.20	1,610,400	50,786,730	31.537	23.36	23.25	23.36	22.92	23.77	2,181,765	23.278	1.77%
2015-03-18	0	31.10	31.10	31.25	30.95	31.55	1,694,621	52,709,414	31.104	22.96	22.96	23.07	22.84	23.29	2,295,867	22.958	0.48%
2015-03-17	0	30.95	30.90	31.05	30.45	31.15	1,912,812	59,173,749	30.935	22.84	22.81	22.92	22.48	22.99	2,591,472	22.834	2.15%
2015-03-16	0	30.30	30.30	30.45	30.30	31.55	1,607,268	49,802,985	30.986	22.36	22.36	22.48	22.36	23.29	2,177,521	22.871	-3.81%
2015-03-13	0	31.50	31.30	31.45	30.80	32.40	1,732,000	54,871,400	31.681	23.25	23.10	23.21	22.73	23.92	2,346,508	23.384	1.61%
2015-03-12	0	31.00	30.90	31.15	30.85	31.50	2,123,500	65,984,780	31.074	22.88	22.81	22.99	22.77	23.25	2,876,911	22.936	1.31%
2015-03-11	0	30.60	30.45	30.60	30.25	30.85	1,995,126	60,965,275	30.557	22.59	22.48	22.59	22.33	22.77	2,702,990	22.555	0.49%
2015-03-10	0	30.45	30.35	30.50	30.25	31.45	1,115,188	34,092,253	30.571	22.48	22.40	22.51	22.33	23.21	1,510,853	22.565	-1.77%
2015-03-09	0	31.00	30.85	31.00	30.45	31.05	299,832	9,243,102	30.828	22.88	22.77	22.88	22.48	22.92	406,211	22.754	0.00%
2015-03-06	0	31.00	30.95	31.00	30.25	32.30	805,500	24,971,165	31.001	22.88	22.84	22.88	22.33	23.84	1,091,289	22.882	2.82%
2015-03-05	0	30.15	30.05	30.25	29.85	30.65	1,135,200	34,109,410	30.047	22.25	22.18	22.33	22.03	22.62	1,537,965	22.178	0.00%
2015-03-04	0	30.15	30.00	30.20	30.00	30.80	451,000	13,663,800	30.297	22.25	22.14	22.29	22.14	22.73	611,013	22.363	-0.66%
2015-03-03	0	30.35	30.30	30.35	30.25	31.05	1,063,524	32,380,622	30.447	22.40	22.36	22.40	22.33	22.92	1,440,859	22.473	-2.10%
2015-03-02	0	31.00	30.95	31.00	30.45	31.55	1,178,500	36,376,514	30.867	22.88	22.84	22.88	22.48	23.29	1,596,628	22.783	0.98%
2015-02-27	0	30.70	30.65	30.70	29.50	30.70	2,014,250	60,925,445	30.247	22.66	22.62	22.66	21.77	22.66	2,728,899	22.326	2.16%
2015-02-26	0	30.05	30.00	30.05	29.85	31.20	2,041,300	61,443,097	30.100	22.18	22.14	22.18	22.03	23.03	2,765,547	22.217	0.00%
2015-02-25	0	30.05	30.00	30.20	29.90	30.70	2,046,724	61,572,855	30.084	22.18	22.14	22.29	22.07	22.66	2,772,895	22.205	-2.12%
2015-02-24	0	30.70	30.70	30.75	30.25	31.35	974,470	29,925,534	30.710	22.66	22.66	22.70	22.33	23.14	1,320,209	22.667	-0.32%
2015-02-23	0	30.80	30.75	30.85	30.50	31.05	2,164,793	66,655,688	30.791	22.73	22.70	22.77	22.51	22.92	2,932,855	22.727	-1.12%
2015-02-18	0	31.15	31.10	31.25	30.75	31.40	463,000	14,407,800	31.118	22.99	22.96	23.07	22.70	23.18	627,271	22.969	1.47%
2015-02-17	0	30.70	30.70	30.80	30.60	31.25	593,096	18,219,516	30.719	22.66	22.66	22.73	22.59	23.07	803,525	22.674	0.16%
2015-02-16	0	30.65	30.50	30.75	30.30	32.40	3,196,000	98,073,536	30.686	22.62	22.51	22.70	22.36	23.92	4,329,930	22.650	-0.49%
2015-02-13	0	30.80	30.75	30.80	29.70	30.80	2,636,000	80,044,762	30.366	22.73	22.70	22.73	21.92	22.73	3,571,244	22.414	2.84%
2015-02-12	0	29.95	29.85	29.95	29.30	29.95	1,158,000	34,388,660	29.697	22.11	22.03	22.11	21.63	22.11	1,568,855	21.920	2.39%
2015-02-11	0	29.25	29.15	29.40	28.90	29.45	1,403,934	41,033,384	29.227	21.59	21.52	21.70	21.33	21.74	1,902,045	21.573	0.69%
2015-02-10	0	29.05	29.05	29.15	29.00	29.25	1,138,000	33,084,178	29.072	21.44	21.44	21.52	21.41	21.59	1,541,759	21.459	-0.17%
2015-02-09	0	29.10	29.05	29.15	28.75	29.50	811,000	23,571,350	29.065	21.48	21.44	21.52	21.22	21.77	1,098,740	21.453	-0.68%
2015-02-06	0	29.30	29.15	29.30	28.90	29.65	1,428,290	41,813,266	29.275	21.63	21.52	21.63	21.33	21.89	1,935,043	21.608	-0.68%
2015-02-05	0	29.50	29.45	29.60	29.05	29.70	2,471,035	72,803,446	29.463	21.77	21.74	21.85	21.44	21.92	3,347,750	21.747	1.90%
2015-02-04	0	28.95	28.90	29.05	28.90	29.80	717,378	20,811,325	29.010	21.37	21.33	21.44	21.33	22.00	971,901	21.413	0.17%
2015-02-03	0	28.90	28.80	28.90	28.10	28.90	2,270,000	65,047,601	28.655	21.33	21.26	21.33	20.74	21.33	3,075,389	21.151	2.85%
2015-02-02	0	28.10	28.05	28.10	27.90	28.60	1,187,600	33,377,120	28.105	20.74	20.70	20.74	20.59	21.11	1,608,957	20.745	-0.35%
2015-01-30	0	28.20	28.00	28.30	27.95	29.30	1,973,000	56,176,675	28.473	20.81	20.67	20.89	20.63	21.63	2,673,014	21.016	-1.91%
2015-01-29	0	28.75	28.70	28.75	28.00	29.30	2,920,600	84,171,045	28.820	21.22	21.18	21.22	20.67	21.63	3,956,819	21.272	2.13%
2015-01-28	0	28.15	28.10	28.20	27.90	28.30	999,700	28,050,832	28.059	20.78	20.74	20.81	20.59	20.89	1,354,390	20.711	1.26%
2015-01-27	0	27.80	27.70	27.80	27.50	28.00	435,000	12,075,643	27.760	20.52	20.45	20.52	20.30	20.67	589,337	20.490	-0.18%
2015-01-26	0	27.85	27.75	27.85	27.70	28.20	975,386	27,160,598	27.846	20.56	20.48	20.56	20.45	20.81	1,321,450	20.554	-0.36%
2015-01-23	0	27.95	27.95	28.00	27.50	28.50	2,272,737	63,806,558	28.075	20.63	20.63	20.67	20.30	21.04	3,079,097	20.722	1.27%
2015-01-22	0	27.60	27.45	27.60	27.05	27.60	1,612,000	44,108,975	27.363	20.37	20.26	20.37	19.97	20.37	2,183,932	20.197	0.91%
2015-01-21	0	27.35	27.30	27.50	27.10	27.50	1,723,761	47,178,426	27.369	20.19	20.15	20.30	20.00	20.30	2,335,346	20.202	0.37%
2015-01-20	0	27.25	27.35	27.40	27.15	27.60	2,820,584	76,970,847	27.289	20.11	20.19	20.22	20.04	20.37	3,821,318	20.142	1.87%
2015-01-19	0	26.75	26.75	26.80	26.70	27.20	1,317,700	35,505,568	26.945	19.74	19.74	19.78	19.71	20.08	1,785,216	19.889	-0.56%
2015-01-16	0	26.90	26.80	26.95	26.70	27.35	3,043,800	82,169,195	26.996	19.86	19.78	19.89	19.71	20.19	4,123,730	19.926	-1.10%
2015-01-15	0	27.20	27.10	27.20	26.60	27.80	1,506,450	40,751,313	27.051	20.08	20.00	20.08	19.63	20.52	2,040,934	19.967	-2.16%
2015-01-14	0	27.80	27.65	27.75	27.05	28.00	1,726,900	47,822,960	27.693	20.52	20.41	20.48	19.97	20.67	2,339,599	20.441	1.46%
2015-01-13	0	27.40	27.30	27.45	26.20	27.45	1,427,100	38,649,595	27.083	20.22	20.15	20.26	19.34	20.26	1,933,430	19.990	3.98%
2015-01-12	0	26.35	26.30	26.40	25.85	26.75	1,179,000	30,811,220	26.133	19.45	19.41	19.49	19.08	19.74	1,597,305	19.289	-0.75%
2015-01-09	0	26.55	26.50	26.60	26.10	26.70	1,027,600	27,126,360	26.398	19.60	19.56	19.63	19.26	19.71	1,392,189	19.485	1.72%
2015-01-08	0	26.10	26.00	26.10	25.55	26.20	1,417,000	36,684,150	25.889	19.26	19.19	19.26	18.86	19.34	1,919,747	19.109	1.56%
2015-01-07	0	25.70	25.60	25.75	25.40	26.25	1,158,824	29,813,999	25.728	18.97	18.90	19.01	18.75	19.38	1,569,971	18.990	-0.39%
2015-01-06	0	25.80	25.70	25.80	24.95	25.95	950,000	24,425,950	25.712	19.04	18.97	19.04	18.42	19.15	1,287,057	18.978	2.58%
2015-01-05	0	25.15	25.10	25.20	25.05	25.40	247,256	6,225,115	25.177	18.56	18.53	18.60	18.49	18.75	334,982	18.583	-0.79%
2015-01-02	0	25.35	25.25	25.35	25.00	25.65	822,000	20,734,875	25.225	18.71	18.64	18.71	18.45	18.93	1,113,643	18.619	-0.98%
2014-12-31	0	25.60	25.55	25.70	25.50	25.85	354,000	9,084,450	25.662	18.90	18.86	18.97	18.82	19.08	479,598	18.942	0.59%
2014-12-30	0	25.45	25.40	25.45	25.20	25.80	401,300	10,205,697	25.432	18.79	18.75	18.79	18.60	19.04	543,680	18.772	0.59%
2014-12-29	0	25.30	25.25	25.35	25.20	25.50	206,061	5,223,261	25.348	18.67	18.64	18.71	18.60	18.82	279,171	18.710	-0.59%
2014-12-24	0	25.45	25.45	25.50	25.20	25.70	656,612	16,725,303	25.472	18.79	18.79	18.82	18.60	18.97	889,576	18.801	0.59%
2014-12-23	0	25.30	25.25	25.30	25.00	25.45	1,235,392	31,231,437	25.281	18.67	18.64	18.67	18.45	18.79	1,673,705	18.660	0.40%
2014-12-22	0	25.20	25.15	25.20	25.10	25.40	9,771,800	247,129,110	25.290	18.60	18.56	18.60	18.53	18.75	13,238,803	18.667	-0.20%
2014-12-19	0	25.25	25.05	25.30	25.00	26.10	1,807,024	45,896,048	25.399	18.64	18.49	18.67	18.45	19.26	2,448,150	18.747	-0.98%
2014-12-18	0	25.50	25.40	25.50	25.40	26.60	1,130,306	28,994,663	25.652	18.82	18.75	18.82	18.75	19.63	1,531,335	18.934	-3.95%
2014-12-17	0	26.55	26.50	26.55	25.15	26.55	2,531,515	66,006,944	26.074	19.60	19.56	19.60	18.56	19.60	3,429,688	19.246	4.73%
2014-12-16	0	25.35	25.30	25.50	24.90	25.60	877,662	22,301,646	25.410	18.71	18.67	18.82	18.38	18.90	1,189,054	18.756	1.40%
2014-12-15	0	25.00	24.95	25.00	24.85	25.30	509,815	12,734,634	24.979	18.45	18.42	18.45	18.34	18.67	690,696	18.437	-1.77%
2014-12-12	0	25.45	25.40	25.55	24.90	25.60	832,800	21,197,095	25.453	18.79	18.75	18.86	18.38	18.90	1,128,275	18.787	1.60%
2014-12-11	0	25.05	25.10	25.20	24.35	25.35	1,148,500	28,827,050	25.100	18.49	18.53	18.60	17.97	18.71	1,555,984	18.527	-0.20%
2014-12-10	0	25.10	25.05	25.15	24.95	25.65	1,985,515	50,315,417	25.341	18.53	18.49	18.56	18.42	18.93	2,689,969	18.705	-0.79%
2014-12-09	0	25.30	25.30	25.35	25.25	26.25	293,000	7,521,725	25.671	18.67	18.67	18.71	18.64	19.38	396,955	18.949	-1.94%
2014-12-08	0	25.80	25.75	25.80	25.40	26.00	1,403,000	36,235,300	25.827	19.04	19.01	19.04	18.75	19.19	1,900,780	19.063	-1.15%
2014-12-05	0	26.10	25.90	26.15	25.15	26.20	1,254,590	32,417,866	25.839	19.26	19.12	19.30	18.56	19.34	1,699,714	19.073	1.16%
2014-12-04	0	25.80	25.70	25.95	25.70	26.70	1,636,000	42,418,750	25.928	19.04	18.97	19.15	18.97	19.71	2,216,448	19.138	-0.58%
2014-12-03	0	25.95	25.90	26.00	25.65	28.20	2,298,165	60,071,472	26.139	19.15	19.12	19.19	18.93	20.81	3,113,547	19.294	0.97%
2014-12-02	0	25.70	25.60	25.70	25.00	25.75	1,174,080	29,892,033	25.460	18.97	18.90	18.97	18.45	19.01	1,590,640	18.792	3.21%
2014-12-01	0	24.90	24.90	25.00	24.85	26.20	3,433,000	86,908,041	25.315	18.38	18.38	18.45	18.34	19.34	4,651,017	18.686	-3.49%
2014-11-28	0	25.80	25.70	25.85	25.50	26.05	1,478,100	38,458,510	26.019	19.04	18.97	19.08	18.82	19.23	2,002,525	19.205	-1.15%
2014-11-27	0	26.10	25.95	26.00	25.95	26.45	337,900	8,827,415	26.124	19.26	19.15	19.19	19.15	19.52	457,786	19.283	-0.76%
2014-11-26	0	26.30	26.20	26.35	26.05	26.35	1,197,329	31,328,576	26.165	19.41	19.34	19.45	19.23	19.45	1,622,137	19.313	0.96%
2014-11-25	0	26.05	25.90	26.20	25.60	26.20	2,651,961	68,693,684	25.903	19.23	19.12	19.34	18.90	19.34	3,592,868	19.119	1.17%
2014-11-24	0	25.75	25.65	25.80	25.55	26.10	947,000	24,327,925	25.689	19.01	18.93	19.04	18.86	19.26	1,282,993	18.962	-0.19%
2014-11-21	0	25.80	25.70	25.85	25.65	26.10	1,444,700	37,338,040	25.845	19.04	18.97	19.08	18.93	19.26	1,957,275	19.077	-0.19%
2014-11-20	0	25.85	25.80	25.90	25.75	26.10	836,475	21,652,881	25.886	19.08	19.04	19.12	19.01	19.26	1,133,254	19.107	-0.58%
2014-11-19	0	26.00	25.95	26.00	25.55	26.50	1,557,000	40,678,352	26.126	19.19	19.15	19.19	18.86	19.56	2,109,419	19.284	0.97%
2014-11-18	0	25.75	25.75	25.80	25.60	26.10	2,015,252	51,798,563	25.703	19.01	19.01	19.04	18.90	19.26	2,730,257	18.972	-0.19%
2014-11-17	0	25.80	25.65	25.85	25.50	26.30	3,214,000	83,626,775	26.020	19.04	18.93	19.08	18.82	19.41	4,354,317	19.205	-1.15%
2014-11-14	0	26.10	26.10	26.25	25.65	26.40	720,000	18,899,925	26.250	19.26	19.26	19.38	18.93	19.49	975,454	19.376	0.38%
2014-11-13	0	26.00	25.90	26.00	25.70	26.50	1,859,855	48,261,321	25.949	19.19	19.12	19.19	18.97	19.56	2,519,726	19.153	-2.07%
2014-11-12	0	26.55	26.45	26.60	26.20	26.80	1,312,000	34,764,489	26.497	19.60	19.52	19.63	19.34	19.78	1,777,493	19.558	1.34%
2014-11-11	0	26.20	26.20	26.35	25.90	26.80	1,894,000	49,873,841	26.333	19.34	19.34	19.45	19.12	19.78	2,565,985	19.437	-1.13%
2014-11-10	0	26.50	26.40	26.50	26.35	27.15	799,000	21,302,475	26.661	19.56	19.49	19.56	19.45	20.04	1,082,483	19.679	-0.75%
2014-11-07	0	26.70	26.65	26.90	26.60	27.15	2,412,535	64,864,447	26.886	19.71	19.67	19.86	19.63	20.04	3,268,495	19.845	-1.11%
2014-11-06	0	27.00	26.90	27.00	26.80	27.30	1,916,000	51,622,580	26.943	19.93	19.86	19.93	19.78	20.15	2,595,791	19.887	0.19%
2014-11-05	0	26.95	26.90	27.00	26.85	27.30	714,000	19,239,900	26.947	19.89	19.86	19.93	19.82	20.15	967,325	19.890	0.19%
2014-11-04	0	26.90	26.90	27.00	26.30	27.30	1,380,000	37,221,950	26.972	19.86	19.86	19.93	19.41	20.15	1,869,620	19.909	0.94%
2014-11-03	0	26.65	26.60	26.80	26.50	27.00	1,978,000	52,718,475	26.652	19.67	19.63	19.78	19.56	19.93	2,679,788	19.673	-0.37%
2014-10-31	0	26.75	26.65	26.85	26.60	26.95	917,200	24,542,290	26.758	19.74	19.67	19.82	19.63	19.89	1,242,620	19.750	0.19%
2014-10-30	0	26.70	26.55	26.70	26.40	27.20	770,000	20,574,950	26.721	19.71	19.60	19.71	19.49	20.08	1,043,194	19.723	0.56%
2014-10-29	0	26.55	26.40	26.45	26.30	27.15	1,349,000	35,906,175	26.617	19.60	19.49	19.52	19.41	20.04	1,827,621	19.646	-2.03%
2014-10-28	0	27.10	27.00	27.20	27.00	27.50	846,400	23,016,240	27.193	20.00	19.93	20.08	19.93	20.30	1,146,700	20.072	-0.55%
2014-10-27	0	27.25	27.25	27.40	27.05	27.40	2,406,740	65,701,392	27.299	20.11	20.11	20.22	19.97	20.22	3,260,644	20.150	0.00%
2014-10-24	0	27.25	27.10	27.25	26.95	27.45	1,046,000	28,444,825	27.194	20.11	20.00	20.11	19.89	20.26	1,417,117	20.072	1.30%
2014-10-23	0	26.90	26.85	26.95	26.75	28.15	749,000	20,217,454	26.993	19.86	19.82	19.89	19.74	20.78	1,014,743	19.924	-1.65%
2014-10-22	0	27.35	27.25	27.35	27.00	27.35	2,360,000	64,144,666	27.180	20.19	20.11	20.19	19.93	20.19	3,197,320	20.062	1.86%
2014-10-21	0	26.85	26.75	26.85	26.75	27.15	1,736,750	46,817,237	26.957	19.82	19.74	19.82	19.74	20.04	2,352,943	19.897	-0.37%
2014-10-20	0	26.95	26.70	26.95	26.30	27.00	1,183,756	31,709,822	26.787	19.89	19.71	19.89	19.41	19.93	1,603,749	19.772	2.28%
2014-10-17	0	26.35	26.20	26.40	25.40	26.50	2,564,766	65,925,924	25.704	19.45	19.34	19.49	18.75	19.56	3,474,737	18.973	3.74%
2014-10-16	0	25.40	25.30	25.45	25.05	25.70	1,725,400	43,801,342	25.386	18.75	18.67	18.79	18.49	18.97	2,337,566	18.738	0.20%
2014-10-15	0	25.35	25.35	25.40	25.10	26.40	2,441,000	62,337,709	25.538	18.71	18.71	18.75	18.53	19.49	3,307,059	18.850	-2.69%
2014-10-14	0	26.05	26.00	26.05	25.15	26.95	2,652,600	69,731,790	26.288	19.23	19.19	19.23	18.56	19.89	3,593,734	19.404	3.99%
2014-10-13	0	25.05	25.05	25.10	24.55	25.45	1,323,628	33,291,694	25.152	18.49	18.49	18.53	18.12	18.79	1,793,247	18.565	-1.57%
2014-10-10	0	25.45	25.35	25.40	24.95	25.50	633,000	16,028,935	25.322	18.79	18.71	18.75	18.42	18.82	857,586	18.691	0.39%
2014-10-09	0	25.35	25.30	25.35	24.75	25.60	1,354,000	34,244,931	25.292	18.71	18.67	18.71	18.27	18.90	1,834,395	18.668	2.01%
2014-10-08	0	24.85	24.85	25.00	24.65	25.30	1,804,240	44,960,467	24.919	18.34	18.34	18.45	18.19	18.67	2,444,379	18.393	-0.40%
2014-10-07	0	24.95	24.90	24.95	24.90	25.50	1,619,141	40,693,263	25.133	18.42	18.38	18.42	18.38	18.82	2,193,607	18.551	-1.77%
2014-10-06	0	25.40	25.30	25.35	24.80	25.85	1,331,000	33,845,600	25.429	18.75	18.67	18.71	18.31	19.08	1,803,235	18.769	2.42%
2014-10-03	0	24.80	24.80	24.90	24.45	25.20	1,694,800	42,207,220	24.904	18.31	18.31	18.38	18.05	18.60	2,296,110	18.382	-0.80%
2014-09-30	0	25.00	25.00	25.10	24.50	25.15	1,359,000	33,915,525	24.956	18.45	18.45	18.53	18.08	18.56	1,841,169	18.421	-0.40%
2014-09-29	0	25.10	25.05	25.20	24.25	25.25	1,840,000	45,787,850	24.885	18.53	18.49	18.60	17.90	18.64	2,492,826	18.368	2.24%
2014-09-26	0	24.55	24.50	24.60	24.20	24.70	739,000	18,097,300	24.489	18.12	18.08	18.16	17.86	18.23	1,001,195	18.076	-0.81%
2014-09-25	0	24.75	24.65	24.75	24.20	24.80	2,966,000	72,737,575	24.524	18.27	18.19	18.27	17.86	18.31	4,018,327	18.101	2.06%
2014-09-24	0	24.25	24.20	24.30	23.65	24.35	1,684,200	40,639,323	24.130	17.90	17.86	17.94	17.46	17.97	2,281,749	17.811	0.41%
2014-09-23	0	24.15	24.10	24.20	24.05	24.65	934,189	22,708,752	24.309	17.83	17.79	17.86	17.75	18.19	1,265,636	17.943	-1.63%
2014-09-22	0	24.55	24.45	24.55	23.90	24.60	1,294,000	31,447,500	24.303	18.12	18.05	18.12	17.64	18.16	1,753,107	17.938	2.94%
2014-09-19	0	23.85	23.75	23.90	23.60	24.30	1,788,000	42,577,025	23.813	17.60	17.53	17.64	17.42	17.94	2,422,377	17.577	-0.62%
2014-09-18	0	24.00	23.95	24.15	23.65	24.50	2,326,500	55,982,514	24.063	17.71	17.68	17.83	17.46	18.08	3,151,935	17.761	-0.41%
2014-09-17	0	24.10	23.95	24.10	23.90	24.50	2,425,783	58,496,724	24.115	17.79	17.68	17.79	17.64	18.08	3,286,443	17.799	-0.41%
2014-09-16	0	24.20	24.15	24.25	23.80	24.30	1,194,000	28,766,518	24.093	17.86	17.83	17.90	17.57	17.94	1,617,627	17.783	1.04%
2014-09-15	0	23.95	23.95	24.00	23.85	24.15	1,893,625	45,422,768	23.987	17.68	17.68	17.71	17.60	17.83	2,565,477	17.705	0.00%
2014-09-12	0	23.95	23.90	23.95	23.80	24.10	1,786,000	42,797,175	23.963	17.68	17.64	17.68	17.57	17.79	2,419,667	17.687	-0.21%
2014-09-11	0	24.00	23.90	24.00	23.65	24.55	1,561,272	37,548,862	24.050	17.71	17.64	17.71	17.46	18.12	2,115,206	17.752	-3.03%
2014-09-10	0	24.75	24.70	24.75	24.30	25.00	1,138,000	28,043,175	24.643	18.27	18.23	18.27	17.94	18.45	1,541,759	18.189	0.00%
2014-09-08	0	24.75	24.70	24.75	24.45	24.90	909,000	22,471,850	24.722	18.27	18.23	18.27	18.05	18.38	1,231,510	18.247	1.64%
2014-09-05	0	24.35	24.25	24.40	24.10	24.55	1,436,507	34,842,340	24.255	17.97	17.90	18.01	17.79	18.12	1,946,175	17.903	-0.20%
2014-09-04	0	24.40	24.35	24.55	24.20	24.60	1,953,000	47,636,230	24.391	18.01	17.97	18.12	17.86	18.16	2,645,918	18.004	0.62%
2014-09-03	0	24.25	24.15	24.20	23.60	24.30	1,338,000	32,301,800	24.142	17.90	17.83	17.86	17.42	17.94	1,812,718	17.820	2.11%
2014-09-02	0	23.75	23.70	23.80	23.60	23.85	1,407,000	33,372,022	23.719	17.53	17.49	17.57	17.42	17.60	1,906,199	17.507	0.00%
2014-09-01	0	23.75	23.75	23.80	23.65	24.25	1,793,000	42,741,123	23.838	17.53	17.53	17.57	17.46	17.90	2,429,151	17.595	-1.66%
2014-08-29	0	24.15	24.20	24.25	23.60	24.30	3,204,000	77,002,550	24.033	17.83	17.86	17.90	17.42	17.94	4,340,769	17.739	-0.21%
2014-08-28	0	24.20	24.10	24.15	23.80	24.30	2,816,071	67,957,040	24.132	17.86	17.79	17.83	17.57	17.94	3,815,204	17.812	0.83%
2014-08-27	0	24.00	24.00	24.10	23.40	24.65	2,685,312	64,872,234	24.158	17.71	17.71	17.79	17.27	18.19	3,638,052	17.832	2.78%
2014-08-26	0	23.35	23.30	23.35	23.30	23.70	494,000	11,574,750	23.431	17.24	17.20	17.24	17.20	17.49	669,270	17.295	-0.64%
2014-08-25	0	23.50	23.45	23.50	23.15	23.70	499,000	11,698,700	23.444	17.35	17.31	17.35	17.09	17.49	676,044	17.305	0.21%
2014-08-22	0	23.45	23.30	23.55	23.15	23.80	590,000	13,791,800	23.376	17.31	17.20	17.38	17.09	17.57	799,330	17.254	-0.64%
2014-08-21	0	23.60	23.60	23.65	23.15	23.65	999,000	23,429,350	23.453	17.42	17.42	17.46	17.09	17.46	1,353,442	17.311	0.85%
2014-08-20	0	23.40	23.30	23.50	23.15	23.65	633,000	14,776,405	23.343	17.27	17.20	17.35	17.09	17.46	857,586	17.230	0.00%
2014-08-19	0	23.40	23.30	23.40	23.10	23.90	690,000	16,184,700	23.456	17.27	17.20	17.27	17.05	17.64	934,810	17.313	0.43%
2014-08-18	0	23.30	23.25	23.35	23.15	23.70	955,000	22,285,225	23.335	17.20	17.16	17.24	17.09	17.49	1,293,831	17.224	-1.48%
2014-08-15	0	23.65	23.55	23.65	23.45	23.75	978,631	23,075,185	23.579	17.46	17.38	17.46	17.31	17.53	1,325,846	17.404	-0.21%
2014-08-14	0	23.70	23.65	23.70	23.00	23.70	2,883,000	67,181,410	23.303	17.49	17.46	17.49	16.98	17.49	3,905,879	17.200	2.16%
2014-08-13	0	23.20	23.00	23.20	22.95	23.25	2,954,000	68,049,958	23.037	17.12	16.98	17.12	16.94	17.16	4,002,070	17.004	1.31%
2014-08-12	0	22.90	22.80	22.95	22.50	23.10	1,726,525	39,521,190	22.891	16.90	16.83	16.94	16.61	17.05	2,339,090	16.896	0.88%
2014-08-11	0	22.70	22.70	22.85	22.50	23.50	2,292,702	52,151,979	22.747	16.76	16.76	16.87	16.61	17.35	3,106,145	16.790	-1.94%
2014-08-08	0	23.15	23.10	23.20	23.05	24.30	4,616,032	107,962,340	23.389	17.09	17.05	17.12	17.01	17.94	6,253,785	17.264	-2.11%
2014-08-07	0	23.65	23.60	23.65	22.85	23.65	2,678,465	62,328,252	23.270	17.46	17.42	17.46	16.87	17.46	3,628,776	17.176	3.73%
2014-08-06	0	22.80	22.60	22.80	22.20	23.60	6,376,702	144,665,507	22.687	16.83	16.68	16.83	16.39	17.42	8,639,135	16.745	-2.98%
2014-08-05	0	23.50	23.50	23.60	23.45	24.30	2,164,200	51,061,530	23.594	17.35	17.35	17.42	17.31	17.94	2,932,051	17.415	-2.08%
2014-08-04	0	24.00	23.90	24.00	23.60	24.30	2,901,000	69,473,091	23.948	17.71	17.64	17.71	17.42	17.94	3,930,265	17.676	1.91%
2014-08-01	0	23.55	23.50	23.55	23.40	24.35	5,406,000	128,899,465	23.844	17.38	17.35	17.38	17.27	17.97	7,324,031	17.600	-4.07%
2014-07-31	0	24.55	24.55	24.75	24.55	25.70	1,550,000	38,551,150	24.872	18.12	18.12	18.27	18.12	18.97	2,099,935	18.358	-4.10%
2014-07-30	0	25.60	25.60	25.65	25.35	25.85	997,000	25,554,620	25.632	18.90	18.90	18.93	18.71	19.08	1,350,732	18.919	0.00%
2014-07-29	0	25.60	25.45	25.50	25.25	25.80	1,919,000	49,032,900	25.551	18.90	18.79	18.82	18.64	19.04	2,599,855	18.860	3.23%
2014-07-28	0	24.80	24.80	24.85	24.70	25.40	1,390,000	34,723,163	24.981	18.31	18.31	18.34	18.23	18.75	1,883,168	18.439	-1.78%
2014-07-25	0	25.25	25.20	25.25	25.00	25.50	2,569,694	64,968,765	25.283	18.64	18.60	18.64	18.45	18.82	3,481,413	18.662	1.81%
2014-07-24	0	24.80	24.70	24.80	24.60	26.55	3,438,800	86,989,657	25.297	18.31	18.23	18.31	18.16	19.60	4,658,875	18.672	-6.06%
2014-07-23	0	26.40	26.35	26.40	26.25	27.55	1,523,867	40,348,616	26.478	19.49	19.45	19.49	19.38	20.34	2,064,530	19.544	-1.86%
2014-07-22	0	26.90	26.70	26.90	25.85	26.95	2,055,000	54,325,175	26.436	19.86	19.71	19.86	19.08	19.89	2,784,107	19.513	1.32%
2014-07-21	0	26.55	26.45	26.50	26.45	26.95	605,000	16,157,475	26.707	19.60	19.52	19.56	19.52	19.89	819,652	19.713	0.38%
2014-07-18	0	26.45	26.40	26.45	26.10	26.70	1,090,000	28,690,500	26.322	19.52	19.49	19.52	19.26	19.71	1,476,728	19.428	-0.56%
2014-07-17	0	26.60	26.55	26.65	26.45	27.80	7,737,000	209,387,475	27.063	19.63	19.60	19.67	19.52	20.52	10,482,063	19.976	-2.03%
2014-07-16	0	27.15	27.10	27.15	26.95	27.25	2,544,010	69,178,847	27.193	20.04	20.00	20.04	19.89	20.11	3,446,617	20.072	-0.37%
2014-07-15	0	27.25	27.20	27.25	27.10	27.70	2,186,000	59,465,052	27.203	20.11	20.08	20.11	20.00	20.45	2,961,586	20.079	0.74%
2014-07-14	0	27.05	27.00	27.15	27.00	27.65	4,873,000	132,180,625	27.125	19.97	19.93	20.04	19.93	20.41	6,601,925	20.022	-0.37%
2014-07-11	0	27.15	27.15	27.25	27.05	28.00	5,557,000	151,059,648	27.184	20.04	20.04	20.11	19.97	20.67	7,528,606	20.065	-3.04%
2014-07-10	0	28.00	27.90	28.05	26.90	28.05	2,533,000	69,673,162	27.506	20.67	20.59	20.70	19.86	20.70	3,431,700	20.303	3.70%
2014-07-09	0	27.00	26.95	27.00	26.90	27.55	2,996,000	80,714,075	26.941	19.93	19.89	19.93	19.86	20.34	4,058,971	19.885	0.00%
2014-07-08	0	27.00	27.00	27.10	26.70	27.20	1,660,400	44,888,160	27.035	19.93	19.93	20.00	19.71	20.08	2,249,505	19.955	1.69%
2014-07-07	0	26.55	26.40	26.60	26.30	27.20	1,035,162	27,640,140	26.701	19.60	19.49	19.63	19.41	20.08	1,402,434	19.709	-0.38%
2014-07-04	0	26.65	26.65	26.75	26.60	27.25	1,180,700	31,671,525	26.824	19.67	19.67	19.74	19.63	20.11	1,599,609	19.800	-0.93%
2014-07-03	0	26.90	26.90	27.00	26.50	27.10	793,908	21,359,315	26.904	19.86	19.86	19.93	19.56	20.00	1,075,584	19.858	0.56%
2014-07-02	0	26.75	26.70	27.05	26.20	27.20	1,227,626	32,926,351	26.821	19.74	19.71	19.97	19.34	20.08	1,663,184	19.797	1.13%
2014-06-30	0	26.45	26.30	26.55	26.10	26.80	997,168	26,399,652	26.475	19.52	19.41	19.60	19.26	19.78	1,350,960	19.541	-0.94%
2014-06-27	0	26.70	26.60	26.75	26.50	27.10	1,423,026	38,084,948	26.763	19.71	19.63	19.74	19.56	20.00	1,927,911	19.755	0.00%
2014-06-26	0	26.70	26.70	26.80	26.25	26.90	866,000	23,160,775	26.745	19.71	19.71	19.78	19.38	19.86	1,173,254	19.741	0.75%
2014-06-25	0	26.50	26.30	26.50	26.30	26.80	1,222,350	32,352,832	26.468	19.56	19.41	19.56	19.41	19.78	1,656,036	19.536	-0.56%
2014-06-24	0	26.65	26.65	26.70	26.05	26.85	1,400,000	36,956,565	26.398	19.67	19.67	19.71	19.23	19.82	1,896,715	19.485	3.09%
2014-06-23	0	25.85	25.80	26.05	25.65	26.30	990,099	25,708,531	25.966	19.08	19.04	19.23	18.93	19.41	1,341,383	19.166	0.00%
2014-06-20	0	25.85	25.75	26.05	25.75	26.40	1,329,588	34,561,285	25.994	19.08	19.01	19.23	19.01	19.49	1,801,322	19.187	-0.58%
2014-06-19	0	26.00	25.95	26.00	25.75	26.70	1,761,000	45,910,210	26.071	19.19	19.15	19.19	19.01	19.71	2,385,797	19.243	-0.95%
2014-06-18	0	26.25	26.30	26.40	26.20	27.00	1,594,059	42,321,904	26.550	19.38	19.41	19.49	19.34	19.93	2,159,626	19.597	-2.60%
2014-06-17	0	26.95	26.90	26.95	26.80	27.25	197,000	5,307,650	26.942	19.89	19.86	19.89	19.78	20.11	266,895	19.887	-0.92%
2014-06-16	0	27.20	27.00	27.25	26.65	27.25	1,050,600	28,392,358	27.025	20.08	19.93	20.11	19.67	20.11	1,423,349	19.948	2.06%
2014-06-13	0	26.65	26.60	26.65	26.50	27.00	1,276,000	34,141,438	26.757	19.67	19.63	19.67	19.56	19.93	1,728,721	19.750	-0.93%
2014-06-12	0	26.90	26.85	26.90	26.60	27.20	740,000	19,910,778	26.906	19.86	19.82	19.86	19.63	20.08	1,002,550	19.860	-0.37%
2014-06-11	0	27.00	27.00	27.15	26.90	27.25	839,000	22,716,639	27.076	19.93	19.93	20.04	19.86	20.11	1,136,674	19.985	-0.55%
2014-06-10	0	27.15	27.20	27.30	26.80	27.25	1,032,342	27,998,698	27.122	20.04	20.08	20.15	19.78	20.11	1,398,614	20.019	0.00%
2014-06-09	0	27.15	27.05	27.20	26.75	27.60	815,447	22,112,586	27.117	20.04	19.97	20.08	19.74	20.37	1,104,765	20.016	0.00%
2014-06-06	0	27.15	27.10	27.20	27.10	27.45	243,000	6,609,425	27.199	20.04	20.00	20.08	20.00	20.26	329,216	20.076	-1.27%
2014-06-05	0	27.50	27.55	27.65	26.80	27.65	767,000	20,881,150	27.224	20.30	20.34	20.41	19.78	20.41	1,039,129	20.095	0.00%
2014-06-04	0	27.50	27.25	27.50	26.60	27.85	1,935,000	52,365,575	27.062	20.30	20.11	20.30	19.63	20.56	2,621,532	19.975	1.48%
2014-06-03	0	27.85	27.80	27.95	27.30	28.20	2,648,397	73,551,282	27.772	20.00	19.97	20.07	19.61	20.25	3,687,340	19.947	2.96%
2014-05-30	0	27.05	26.95	27.20	26.95	27.65	1,352,575	36,751,721	27.172	19.43	19.36	19.54	19.36	19.86	1,883,178	19.516	-0.92%
2014-05-29	0	27.30	27.25	27.40	27.00	27.45	2,409,000	65,617,490	27.238	19.61	19.57	19.68	19.39	19.72	3,354,029	19.564	0.00%
2014-05-28	0	27.30	27.30	27.35	27.00	27.60	2,235,000	60,829,525	27.217	19.61	19.61	19.64	19.39	19.82	3,111,771	19.548	0.00%
2014-05-27	0	27.30	27.20	27.30	26.55	27.40	4,852,000	131,200,433	27.040	19.61	19.54	19.61	19.07	19.68	6,755,397	19.422	1.68%
2014-05-26	0	26.85	26.85	26.90	26.30	27.00	2,282,000	60,867,101	26.673	19.28	19.28	19.32	18.89	19.39	3,177,208	19.157	2.09%
2014-05-23	0	26.30	26.25	26.35	25.65	26.80	3,561,000	93,182,093	26.167	18.89	18.85	18.93	18.42	19.25	4,957,949	18.794	-0.94%
2014-05-22	0	26.55	26.50	26.55	26.05	27.45	6,239,000	165,601,678	26.543	19.07	19.03	19.07	18.71	19.72	8,686,504	19.064	-6.02%
2014-05-21	0	28.25	28.10	28.25	27.55	29.00	1,649,000	46,707,325	28.325	20.29	20.18	20.29	19.79	20.83	2,295,888	20.344	1.99%
2014-05-20	0	27.70	27.60	27.75	27.40	28.15	1,529,000	42,367,800	27.709	19.90	19.82	19.93	19.68	20.22	2,128,813	19.902	-1.60%
2014-05-19	0	28.15	28.00	28.10	27.30	28.35	1,494,875	41,422,765	27.710	20.22	20.11	20.18	19.61	20.36	2,081,301	19.902	0.72%
2014-05-16	0	27.95	27.85	27.95	27.10	27.95	1,943,000	53,823,812	27.701	20.07	20.00	20.07	19.46	20.07	2,705,222	19.896	0.18%
2014-05-15	0	27.90	27.70	27.75	27.00	28.25	1,982,580	54,799,215	27.640	20.04	19.90	19.93	19.39	20.29	2,760,329	19.852	0.36%
2014-05-14	0	27.80	27.65	27.90	27.55	28.90	1,822,400	51,083,203	28.031	19.97	19.86	20.04	19.79	20.76	2,537,311	20.133	-1.42%
2014-05-13	0	28.20	28.15	28.20	28.05	28.85	717,000	20,366,195	28.405	20.25	20.22	20.25	20.15	20.72	998,273	20.401	-0.88%
2014-05-12	0	28.45	28.25	28.40	27.25	28.50	1,098,000	30,999,876	28.233	20.43	20.29	20.40	19.57	20.47	1,528,736	20.278	3.83%
2014-05-09	0	27.40	27.40	27.55	27.10	27.80	1,172,497	32,148,816	27.419	19.68	19.68	19.79	19.46	19.97	1,632,457	19.694	-0.90%
2014-05-08	0	27.65	27.50	27.65	27.20	28.20	2,049,526	56,997,240	27.810	19.86	19.75	19.86	19.54	20.25	2,853,537	19.974	-2.12%
2014-05-07	0	28.25	28.20	28.25	28.00	28.45	737,000	20,786,875	28.205	20.29	20.25	20.29	20.11	20.43	1,026,119	20.258	0.36%
2014-05-05	0	28.15	28.15	28.20	27.00	28.50	1,333,739	37,422,209	28.058	20.22	20.22	20.25	19.39	20.47	1,856,953	20.152	0.54%
2014-05-02	0	28.00	28.00	28.10	27.00	28.50	746,555	20,785,720	27.842	20.11	20.11	20.18	19.39	20.47	1,039,422	19.997	4.87%
2014-04-30	0	26.70	26.60	26.70	26.30	27.10	1,047,100	27,864,258	26.611	19.18	19.11	19.18	18.89	19.46	1,457,868	19.113	-1.84%
2014-04-29	0	27.20	27.00	27.20	26.50	27.30	920,435	24,871,568	27.022	19.54	19.39	19.54	19.03	19.61	1,281,514	19.408	0.55%
2014-04-28	0	27.05	27.00	27.05	26.95	27.70	879,900	24,095,130	27.384	19.43	19.39	19.43	19.36	19.90	1,225,077	19.668	-3.05%
2014-04-25	0	27.90	27.80	28.00	27.60	28.65	2,030,500	56,927,850	28.036	20.04	19.97	20.11	19.82	20.58	2,827,047	20.137	-1.41%
2014-04-24	0	28.30	28.25	28.30	26.65	28.30	1,056,000	29,135,060	27.590	20.33	20.29	20.33	19.14	20.33	1,470,259	19.816	4.81%
2014-04-23	0	27.00	26.95	27.00	26.80	27.35	1,558,000	42,188,882	27.079	19.39	19.36	19.39	19.25	19.64	2,169,190	19.449	-0.55%
2014-04-22	0	27.15	27.15	27.35	26.95	27.85	1,802,062	49,175,270	27.288	19.50	19.50	19.64	19.36	20.00	2,508,995	19.600	-0.73%
2014-04-17	0	27.35	27.40	27.45	26.60	27.50	1,214,000	32,978,650	27.165	19.64	19.68	19.72	19.11	19.75	1,690,241	19.511	3.01%
2014-04-16	0	26.55	26.50	26.55	26.35	26.65	2,147,000	56,831,300	26.470	19.07	19.03	19.07	18.93	19.14	2,989,249	19.012	1.14%
2014-04-15	0	26.25	26.25	26.30	26.00	26.70	1,459,000	38,499,686	26.388	18.85	18.85	18.89	18.67	19.18	2,031,353	18.953	-0.76%
2014-04-14	0	26.45	26.40	26.55	25.55	26.75	3,646,000	95,846,530	26.288	19.00	18.96	19.07	18.35	19.21	5,076,294	18.881	2.92%
2014-04-11	0	25.70	25.70	25.90	25.45	25.95	2,425,696	62,344,604	25.702	18.46	18.46	18.60	18.28	18.64	3,377,275	18.460	0.00%
2014-04-10	0	25.70	25.55	25.70	24.85	25.85	1,663,500	42,340,644	25.453	18.46	18.35	18.46	17.85	18.57	2,316,076	18.281	1.98%
2014-04-09	0	25.20	25.10	25.25	24.80	25.25	2,666,000	66,732,800	25.031	18.10	18.03	18.14	17.81	18.14	3,711,848	17.978	1.00%
2014-04-08	0	24.95	24.85	24.95	24.80	25.15	1,450,645	36,152,758	24.922	17.92	17.85	17.92	17.81	18.06	2,019,720	17.900	-0.40%
2014-04-07	0	25.05	25.05	25.10	24.65	25.25	1,976,000	49,389,208	24.995	17.99	17.99	18.03	17.70	18.14	2,751,167	17.952	-0.20%
2014-04-04	0	25.10	25.05	25.10	25.00	25.80	4,461,000	112,372,307	25.190	18.03	17.99	18.03	17.96	18.53	6,211,011	18.092	-0.99%
2014-04-03	0	25.35	25.10	25.35	24.70	25.35	2,285,000	56,891,778	24.898	18.21	18.03	18.21	17.74	18.21	3,181,385	17.883	2.22%
2014-04-02	0	24.80	24.60	24.80	24.45	25.00	2,144,964	52,768,267	24.601	17.81	17.67	17.81	17.56	17.96	2,986,414	17.669	0.61%
2014-04-01	0	24.65	24.55	24.65	24.50	25.00	2,718,993	67,261,067	24.737	17.70	17.63	17.70	17.60	17.96	3,785,630	17.767	0.00%
2014-03-31	0	24.65	24.60	24.65	24.50	25.35	4,073,918	100,235,879	24.604	17.70	17.67	17.70	17.60	18.21	5,672,080	17.672	0.41%
2014-03-28	0	24.55	24.50	24.55	24.30	25.00	4,140,000	101,888,755	24.611	17.63	17.60	17.63	17.45	17.96	5,764,085	17.676	-1.21%
2014-03-27	0	24.85	24.75	24.90	24.25	25.20	2,644,000	65,442,305	24.751	17.85	17.78	17.88	17.42	18.10	3,681,218	17.777	1.02%
2014-03-26	0	24.60	24.55	24.65	24.25	25.00	1,851,000	45,415,785	24.536	17.67	17.63	17.70	17.42	17.96	2,577,131	17.623	-0.81%
2014-03-25	0	24.80	24.75	24.95	24.70	25.20	827,000	20,642,725	24.961	17.81	17.78	17.92	17.74	18.10	1,151,425	17.928	-2.17%
2014-03-24	0	25.35	25.35	25.50	25.00	26.00	1,092,277	27,781,278	25.434	18.21	18.21	18.32	17.96	18.67	1,520,768	18.268	-1.36%
2014-03-21	0	25.70	25.65	25.95	24.70	26.30	4,707,000	121,574,695	25.828	18.46	18.42	18.64	17.74	18.89	6,553,514	18.551	3.42%
2014-03-20	0	24.85	24.80	24.85	24.15	24.85	4,356,000	106,841,475	24.527	17.85	17.81	17.85	17.35	17.85	6,064,820	17.617	0.61%
2014-03-19	0	24.70	24.70	24.75	24.55	25.00	1,690,545	41,866,712	24.765	17.74	17.74	17.78	17.63	17.96	2,353,731	17.787	-0.20%
2014-03-18	0	24.75	24.75	24.85	24.70	25.00	571,531	14,173,289	24.799	17.78	17.78	17.85	17.74	17.96	795,738	17.812	0.81%
2014-03-17	0	24.55	24.50	24.70	24.30	25.05	926,000	22,882,800	24.711	17.63	17.60	17.74	17.45	17.99	1,289,262	17.749	0.20%
2014-03-14	0	24.50	24.35	24.55	24.05	24.55	2,468,000	59,895,250	24.269	17.60	17.49	17.63	17.27	17.63	3,436,175	17.431	-0.20%
2014-03-13	0	24.55	24.50	24.55	24.25	25.00	1,767,114	43,343,113	24.528	17.63	17.60	17.63	17.42	17.96	2,460,337	17.617	-1.01%
2014-03-12	0	24.80	24.75	24.80	24.25	25.50	1,188,000	29,326,677	24.686	17.81	17.78	17.81	17.42	18.32	1,654,042	17.730	-0.40%
2014-03-11	0	24.90	24.85	25.05	24.15	25.05	1,280,237	31,522,066	24.622	17.88	17.85	17.99	17.35	17.99	1,782,463	17.685	1.43%
2014-03-10	0	24.55	24.50	24.65	24.30	25.35	1,251,300	30,934,207	24.722	17.63	17.60	17.70	17.45	18.21	1,742,174	17.756	-2.19%
2014-03-07	0	25.10	25.05	25.20	25.00	25.85	809,062	20,410,343	25.227	18.03	17.99	18.10	17.96	18.57	1,126,450	18.119	-1.18%
2014-03-06	0	25.40	25.30	25.50	25.20	26.10	2,468,000	63,373,425	25.678	18.24	18.17	18.32	18.10	18.75	3,436,175	18.443	-2.68%
2014-03-05	0	26.10	26.05	26.10	25.70	26.25	1,322,322	34,523,013	26.108	18.75	18.71	18.75	18.46	18.85	1,841,057	18.752	1.16%
2014-03-04	0	25.80	25.80	26.00	25.65	26.15	1,202,781	31,118,843	25.872	18.53	18.53	18.67	18.42	18.78	1,674,621	18.583	-1.53%
2014-03-03	0	26.20	26.15	26.30	26.10	27.05	1,576,611	41,510,867	26.329	18.82	18.78	18.89	18.75	19.43	2,195,102	18.911	-3.32%
2014-02-28	0	27.10	26.75	27.05	25.60	27.10	2,123,489	56,187,455	26.460	19.46	19.21	19.43	18.39	19.46	2,956,515	19.005	1.69%
2014-02-27	0	26.65	26.40	26.70	26.20	26.85	1,263,291	33,461,919	26.488	19.14	18.96	19.18	18.82	19.28	1,758,869	19.025	0.38%
2014-02-26	0	26.55	26.35	26.55	25.40	26.70	1,615,000	42,121,450	26.081	19.07	18.93	19.07	18.24	19.18	2,248,550	18.733	1.92%
2014-02-25	0	26.05	26.00	26.10	25.90	26.65	1,187,297	31,000,668	26.110	18.71	18.67	18.75	18.60	19.14	1,653,063	18.753	1.56%
2014-02-24	0	25.65	25.55	25.85	25.45	26.25	1,060,000	27,202,000	25.662	18.42	18.35	18.57	18.28	18.85	1,475,829	18.432	-1.91%
2014-02-21	0	26.15	26.05	26.15	26.00	26.50	662,802	17,351,724	26.179	18.78	18.71	18.78	18.67	19.03	922,813	18.803	-0.76%
2014-02-20	0	26.35	26.10	26.40	25.80	26.45	402,047	10,528,417	26.187	18.93	18.75	18.96	18.53	19.00	559,766	18.809	0.19%
2014-02-19	0	26.30	26.25	26.40	26.00	26.55	910,000	23,854,981	26.214	18.89	18.85	18.96	18.67	19.07	1,266,985	18.828	-0.75%
2014-02-18	0	26.50	26.45	26.70	26.30	26.90	400,217	10,653,987	26.621	19.03	19.00	19.18	18.89	19.32	557,219	19.120	0.19%
2014-02-17	0	26.45	26.45	26.75	26.00	26.80	825,622	21,868,614	26.487	19.00	19.00	19.21	18.67	19.25	1,149,506	19.024	-0.75%
2014-02-14	0	26.65	26.40	26.70	26.35	27.10	688,000	18,324,250	26.634	19.14	18.96	19.18	18.93	19.46	957,896	19.130	-1.66%
2014-02-13	0	27.10	26.80	27.10	26.35	27.25	1,505,500	40,311,975	26.776	19.46	19.25	19.46	18.93	19.57	2,096,094	19.232	1.50%
2014-02-12	0	26.70	26.65	26.90	26.55	28.25	1,085,000	29,186,021	26.900	19.18	19.14	19.32	19.07	20.29	1,510,636	19.320	-2.73%
2014-02-11	0	27.45	27.40	27.45	26.65	27.45	1,120,213	30,372,738	27.113	19.72	19.68	19.72	19.14	19.72	1,559,663	19.474	0.73%
2014-02-10	0	27.25	26.95	27.35	25.70	27.35	926,520	24,823,950	26.793	19.57	19.36	19.64	18.46	19.64	1,289,986	19.244	5.62%
2014-02-07	0	25.80	25.70	25.85	25.60	27.20	1,572,641	40,988,776	26.064	18.53	18.46	18.57	18.39	19.54	2,189,574	18.720	-2.64%
2014-02-06	0	26.50	26.45	26.50	25.00	26.65	779,700	20,304,155	26.041	19.03	19.00	19.03	17.96	19.14	1,085,569	18.704	4.95%
2014-02-05	0	25.25	25.20	25.40	25.00	25.90	1,626,008	41,086,975	25.269	18.14	18.10	18.24	17.96	18.60	2,263,877	18.149	-0.39%
2014-02-04	0	25.35	25.30	25.40	25.10	27.00	2,092,244	53,295,378	25.473	18.21	18.17	18.24	18.03	19.39	2,913,013	18.296	-5.23%
2014-01-30	0	26.75	26.70	26.80	25.95	26.75	1,499,000	39,691,276	26.479	19.21	19.18	19.25	18.64	19.21	2,087,044	19.018	0.00%
2014-01-29	0	26.75	26.45	26.85	26.25	27.15	1,463,000	39,105,612	26.730	19.21	19.00	19.28	18.85	19.50	2,036,922	19.198	3.08%
2014-01-28	0	25.95	26.00	26.10	25.45	26.45	2,801,912	72,462,873	25.862	18.64	18.67	18.75	18.28	19.00	3,901,077	18.575	2.77%
2014-01-27	0	25.25	25.20	25.45	25.15	26.30	2,100,500	53,819,325	25.622	18.14	18.10	18.28	18.06	18.89	2,924,508	18.403	-6.13%
2014-01-24	0	26.90	26.90	27.00	26.65	28.75	1,465,000	39,720,000	27.113	19.32	19.32	19.39	19.14	20.65	2,039,707	19.473	-6.11%
2014-01-23	0	28.65	28.50	28.65	27.40	29.30	2,895,108	81,665,367	28.208	20.58	20.47	20.58	19.68	21.04	4,030,833	20.260	4.37%
2014-01-22	0	27.45	27.40	27.55	26.20	27.65	2,355,150	64,284,405	27.295	19.72	19.68	19.79	18.82	19.86	3,279,054	19.605	4.97%
2014-01-21	0	26.15	26.15	26.25	25.60	26.60	1,270,125	33,443,180	26.331	18.78	18.78	18.85	18.39	19.11	1,768,384	18.912	1.36%
2014-01-20	0	25.80	25.70	25.85	24.95	26.45	2,755,238	70,399,403	25.551	18.53	18.46	18.57	17.92	19.00	3,836,093	18.352	-1.71%
2014-01-17	0	26.25	26.25	26.45	26.00	27.00	1,658,694	43,832,545	26.426	18.85	18.85	19.00	18.67	19.39	2,309,385	18.980	-2.78%
2014-01-16	0	27.00	26.90	26.95	26.90	28.00	697,000	19,080,587	27.375	19.39	19.32	19.36	19.32	20.11	970,427	19.662	-3.57%
2014-01-15	0	28.00	27.75	28.00	27.10	28.20	1,213,982	33,678,564	27.742	20.11	19.93	20.11	19.46	20.25	1,690,216	19.926	3.32%
2014-01-14	0	27.10	27.05	27.25	27.00	27.90	326,302	8,909,869	27.306	19.46	19.43	19.57	19.39	20.04	454,307	19.612	-0.73%
2014-01-13	0	27.30	27.25	27.40	27.05	28.50	1,051,300	29,145,670	27.723	19.61	19.57	19.68	19.43	20.47	1,463,716	19.912	-2.85%
2014-01-10	0	28.10	28.10	28.20	28.05	28.55	675,585	19,193,695	28.410	20.18	20.18	20.25	20.15	20.51	940,611	20.406	-0.18%
2014-01-09	0	28.15	28.10	28.20	28.10	29.10	790,585	22,630,767	28.625	20.22	20.18	20.25	20.18	20.90	1,100,724	20.560	-2.76%
2014-01-08	0	28.95	28.90	29.00	28.65	30.00	621,000	18,054,157	29.073	20.79	20.76	20.83	20.58	21.55	864,613	20.881	-2.20%
2014-01-07	0	29.60	29.25	29.60	28.25	29.80	1,460,500	42,637,425	29.194	21.26	21.01	21.26	20.29	21.40	2,033,441	20.968	4.78%
2014-01-06	0	28.25	28.15	28.40	27.60	29.85	1,116,937	31,546,213	28.244	20.29	20.22	20.40	19.82	21.44	1,555,101	20.286	-4.40%
2014-01-03	0	29.55	29.40	29.55	29.40	30.10	696,000	20,659,174	29.683	21.22	21.12	21.22	21.12	21.62	969,035	21.319	0.00%
2014-01-02	0	29.55	29.45	29.50	29.05	29.70	478,000	14,071,664	29.439	21.22	21.15	21.19	20.86	21.33	665,515	21.144	1.55%
2013-12-31	0	29.10	29.00	29.30	29.00	29.75	319,000	9,289,950	29.122	20.90	20.83	21.04	20.83	21.37	444,141	20.917	0.87%
2013-12-30	0	28.85	28.60	28.90	28.00	29.00	577,167	16,399,841	28.414	20.72	20.54	20.76	20.11	20.83	803,585	20.408	0.87%
2013-12-27	0	28.60	28.60	28.85	27.65	28.95	677,000	19,370,025	28.612	20.54	20.54	20.72	19.86	20.79	942,581	20.550	3.62%
2013-12-24	0	27.60	27.50	27.85	27.20	27.95	278,080	7,674,936	27.600	19.82	19.75	20.00	19.54	20.07	387,168	19.823	0.00%
2013-12-23	0	27.60	27.35	27.65	27.20	28.00	729,001	20,079,978	27.545	19.82	19.64	19.86	19.54	20.11	1,014,982	19.784	-0.36%
2013-12-20	0	27.70	27.45	27.50	27.45	28.50	606,300	16,944,250	27.947	19.90	19.72	19.75	19.72	20.47	844,146	20.073	-2.29%
2013-12-19	0	28.35	28.10	28.40	27.75	28.75	651,000	18,351,396	28.190	20.36	20.18	20.40	19.93	20.65	906,382	20.247	0.00%
2013-12-18	0	28.35	28.10	28.40	27.65	28.80	842,000	23,645,650	28.083	20.36	20.18	20.40	19.86	20.69	1,172,309	20.170	0.53%
2013-12-17	0	28.20	28.10	28.20	28.10	28.85	897,368	25,470,837	28.384	20.25	20.18	20.25	20.18	20.72	1,249,398	20.386	-0.88%
2013-12-16	0	28.45	28.45	28.55	28.00	28.85	621,000	17,703,941	28.509	20.43	20.43	20.51	20.11	20.72	864,613	20.476	-0.18%
2013-12-13	0	28.50	28.50	28.60	28.20	28.80	2,291,000	65,390,105	28.542	20.47	20.47	20.54	20.25	20.69	3,189,739	20.500	0.18%
2013-12-12	0	28.45	28.35	28.50	28.25	28.80	915,000	26,101,425	28.526	20.43	20.36	20.47	20.29	20.69	1,273,946	20.489	-0.70%
2013-12-11	0	28.65	28.45	28.65	27.95	28.70	1,422,944	40,164,318	28.226	20.58	20.43	20.58	20.07	20.61	1,981,152	20.273	0.17%
2013-12-10	0	28.60	28.55	28.60	28.00	29.00	1,088,938	30,843,384	28.324	20.54	20.51	20.54	20.11	20.83	1,516,119	20.344	0.18%
2013-12-09	0	28.55	28.40	28.60	27.95	28.65	610,017	17,301,065	28.362	20.51	20.40	20.54	20.07	20.58	849,321	20.370	1.42%
2013-12-06	0	28.15	28.10	28.15	27.80	28.55	1,173,417	33,074,668	28.187	20.22	20.18	20.22	19.97	20.51	1,633,738	20.245	0.90%
2013-12-05	0	27.90	27.90	28.25	27.55	28.40	1,586,743	44,308,325	27.924	20.04	20.04	20.29	19.79	20.40	2,209,208	20.056	-1.59%
2013-12-04	0	28.35	28.25	28.30	28.25	30.00	2,224,929	64,831,697	29.139	20.36	20.29	20.33	20.29	21.55	3,097,749	20.929	-5.66%
2013-12-03	0	30.05	30.00	30.05	29.75	30.60	933,374	27,982,942	29.980	21.58	21.55	21.58	21.37	21.98	1,299,528	21.533	0.17%
2013-12-02	0	30.00	30.05	30.10	29.10	30.60	2,347,000	69,714,221	29.704	21.55	21.58	21.62	20.90	21.98	3,267,707	21.334	2.39%
2013-11-29	0	29.30	29.30	29.40	28.50	29.40	918,425	26,696,267	29.067	21.04	21.04	21.12	20.47	21.12	1,278,715	20.877	2.27%
2013-11-28	0	28.65	28.55	28.80	28.15	29.60	2,962,086	85,446,746	28.847	20.58	20.51	20.69	20.22	21.26	4,124,086	20.719	-3.86%
2013-11-27	0	29.80	29.70	29.90	28.50	30.35	2,879,507	84,300,134	29.276	21.40	21.33	21.48	20.47	21.80	4,009,112	21.027	2.94%
2013-11-26	0	28.95	29.40	29.45	27.30	29.55	9,279,109	265,249,501	28.586	20.79	21.12	21.15	19.61	21.22	12,919,221	20.531	5.66%
2013-11-25	0	27.40	27.20	27.50	27.20	27.80	3,125,965	85,805,185	27.449	19.68	19.54	19.75	19.54	19.97	4,352,253	19.715	0.74%
2013-11-22	0	27.20	27.05	27.25	26.85	27.80	2,401,730	65,274,812	27.178	19.54	19.43	19.57	19.28	19.97	3,343,907	19.521	0.00%
2013-11-21	0	27.20	26.85	27.15	26.55	27.20	1,777,500	47,814,618	26.900	19.54	19.28	19.50	19.07	19.54	2,474,798	19.321	2.26%
2013-11-20	0	26.60	26.35	26.55	26.15	27.80	2,241,500	60,076,050	26.802	19.11	18.93	19.07	18.78	19.97	3,120,821	19.250	-0.75%
2013-11-19	0	26.80	26.65	26.85	26.35	26.85	1,271,500	33,943,701	26.696	19.25	19.14	19.28	18.93	19.28	1,770,298	19.174	0.56%
2013-11-18	0	26.65	26.60	26.75	26.25	26.95	2,262,000	60,360,947	26.685	19.14	19.11	19.21	18.85	19.36	3,149,363	19.166	0.38%
2013-11-15	0	26.55	26.50	26.60	24.55	26.60	2,973,500	76,361,547	25.681	19.07	19.03	19.11	17.63	19.11	4,139,978	18.445	4.32%
2013-11-14	0	25.45	25.40	25.45	24.80	25.80	4,460,096	113,134,201	25.366	18.28	18.24	18.28	17.81	18.53	6,209,752	18.219	-1.55%
2013-11-13	0	25.85	25.80	25.95	25.50	26.75	3,592,900	93,943,660	26.147	18.57	18.53	18.64	18.32	19.21	5,002,363	18.780	-3.36%
2013-11-12	0	26.75	26.45	26.80	26.15	26.90	1,133,000	29,945,912	26.431	19.21	19.00	19.25	18.78	19.32	1,577,466	18.984	0.56%
2013-11-11	0	26.60	26.60	26.80	26.15	26.85	612,125	16,260,355	26.564	19.11	19.11	19.25	18.78	19.28	852,256	19.079	0.19%
2013-11-08	0	26.55	26.45	26.65	26.30	26.90	821,187	21,818,530	26.570	19.07	19.00	19.14	18.89	19.32	1,143,331	19.083	-1.30%
2013-11-07	0	26.90	26.80	26.90	26.85	27.20	899,000	24,253,700	26.979	19.32	19.25	19.32	19.28	19.54	1,251,670	19.377	0.19%
2013-11-06	0	26.85	26.80	27.00	26.25	27.00	928,557	24,904,012	26.820	19.28	19.25	19.39	18.85	19.39	1,292,822	19.263	2.09%
2013-11-05	0	26.30	26.30	26.35	26.10	26.60	945,540	24,809,136	26.238	18.89	18.89	18.93	18.75	19.11	1,316,467	18.845	0.38%
2013-11-04	0	26.20	26.15	26.20	25.85	26.55	1,200,800	31,296,460	26.063	18.82	18.78	18.82	18.57	19.07	1,671,863	18.720	0.00%
2013-11-01	0	26.20	26.15	26.25	25.70	26.90	1,223,700	31,870,855	26.045	18.82	18.78	18.85	18.46	19.32	1,703,747	18.706	-1.87%
2013-10-31	0	26.70	26.55	26.60	25.90	26.80	1,537,199	40,697,101	26.475	19.18	19.07	19.11	18.60	19.25	2,140,229	19.015	0.95%
2013-10-30	0	26.45	26.35	26.45	26.10	26.65	1,936,225	51,196,207	26.441	19.00	18.93	19.00	18.75	19.14	2,695,789	18.991	-0.75%
2013-10-29	0	26.65	26.60	26.80	26.10	27.00	2,142,600	57,061,133	26.632	19.14	19.11	19.25	18.75	19.39	2,983,123	19.128	-1.11%
2013-10-28	0	26.95	26.85	27.00	26.70	27.30	2,240,698	59,989,331	26.773	19.36	19.28	19.39	19.18	19.61	3,119,704	19.229	0.94%
2013-10-25	0	26.70	26.65	26.70	25.90	26.70	1,081,500	28,437,456	26.294	19.18	19.14	19.18	18.60	19.18	1,505,763	18.886	3.69%
2013-10-24	0	25.75	25.70	25.80	25.60	26.00	2,502,740	64,798,224	25.891	18.49	18.46	18.53	18.39	18.67	3,484,543	18.596	-3.20%
2013-10-23	0	26.60	26.30	26.65	25.60	26.90	1,339,740	35,820,470	26.737	19.11	18.89	19.14	18.39	19.32	1,865,308	19.204	1.53%
2013-10-22	0	26.20	26.15	26.40	26.05	26.85	2,424,266	64,183,293	26.475	18.82	18.78	18.96	18.71	19.28	3,375,284	19.016	-2.78%
2013-10-21	0	26.95	26.95	27.00	26.70	27.30	1,521,700	41,111,860	27.017	19.36	19.36	19.39	19.18	19.61	2,118,649	19.405	-0.37%
2013-10-18	0	27.05	27.00	27.05	26.75	27.50	2,193,677	59,244,625	27.007	19.43	19.39	19.43	19.21	19.75	3,054,237	19.398	2.08%
2013-10-17	0	26.50	26.45	26.50	26.30	26.75	1,420,000	37,639,600	26.507	19.03	19.00	19.03	18.89	19.21	1,977,053	19.038	1.34%
2013-10-16	0	26.15	26.20	26.25	26.00	26.85	1,866,933	49,372,906	26.446	18.78	18.82	18.85	18.67	19.28	2,599,314	18.995	-2.61%
2013-10-15	0	26.85	26.75	27.10	26.45	27.20	1,122,433	30,068,043	26.788	19.28	19.21	19.46	19.00	19.54	1,562,754	19.240	-1.47%
2013-10-11	0	27.25	27.15	27.30	27.00	27.90	1,187,000	32,465,335	27.351	19.57	19.50	19.61	19.39	20.04	1,652,650	19.644	-0.37%
2013-10-10	0	27.35	27.35	27.40	27.00	27.60	1,444,718	39,538,324	27.368	19.64	19.64	19.68	19.39	19.82	2,011,468	19.656	0.55%
2013-10-09	0	27.20	27.20	27.30	26.40	27.65	3,269,000	88,581,650	27.097	19.54	19.54	19.61	18.96	19.86	4,551,400	19.463	1.87%
2013-10-08	0	26.70	26.45	26.80	26.10	26.90	1,388,536	36,822,391	26.519	19.18	19.00	19.25	18.75	19.32	1,933,246	19.047	-1.11%
2013-10-07	0	27.00	26.85	27.10	26.55	27.10	886,000	23,905,475	26.981	19.39	19.28	19.46	19.07	19.46	1,233,570	19.379	-0.37%
2013-10-04	0	27.10	27.00	27.10	26.85	27.20	810,638	21,919,832	27.040	19.46	19.39	19.46	19.28	19.54	1,128,644	19.421	1.88%
2013-10-03	0	26.60	26.60	26.70	25.80	27.15	1,131,902	29,906,543	26.421	19.11	19.11	19.18	18.53	19.50	1,575,937	18.977	1.14%
2013-10-02	0	26.30	26.25	26.50	24.50	27.30	2,130,716	55,426,490	26.013	18.89	18.85	19.03	17.60	19.61	2,966,577	18.684	4.57%
2013-09-30	0	25.15	25.25	25.35	24.85	26.25	1,983,000	50,210,996	25.321	18.06	18.14	18.21	17.85	18.85	2,760,913	18.186	-3.64%
2013-09-27	0	26.10	25.85	26.10	25.05	26.45	1,402,000	36,277,119	25.875	18.75	18.57	18.75	17.99	19.00	1,951,992	18.585	4.19%
2013-09-26	0	25.05	25.00	25.25	24.65	25.25	1,059,000	26,497,925	25.022	17.99	17.96	18.14	17.70	18.14	1,474,436	17.972	-0.20%
2013-09-25	0	25.10	25.00	25.15	24.75	25.25	901,253	22,524,902	24.993	18.03	17.96	18.06	17.78	18.14	1,254,807	17.951	0.60%
2013-09-24	0	24.95	24.85	25.00	24.75	25.25	3,205,702	80,061,550	24.975	17.92	17.85	17.96	17.78	18.14	4,463,271	17.938	-0.20%
2013-09-23	0	25.00	24.85	25.00	24.40	25.00	2,179,000	53,939,265	24.754	17.96	17.85	17.96	17.53	17.96	3,033,802	17.779	1.42%
2013-09-19	0	24.65	23.85	24.45	23.75	25.25	6,283,615	155,994,239	24.826	17.70	17.13	17.56	17.06	18.14	8,748,622	17.831	-2.38%
2013-09-18	0	25.25	25.10	25.25	24.60	25.25	2,845,112	70,657,174	24.835	18.14	18.03	18.14	17.67	18.14	3,961,224	17.837	0.80%
2013-09-17	0	25.05	24.85	25.10	24.60	25.10	2,076,000	51,420,709	24.769	17.99	17.85	18.03	17.67	18.03	2,890,396	17.790	1.42%
2013-09-16	0	24.70	24.65	24.70	24.55	25.20	2,446,000	60,658,147	24.799	17.74	17.70	17.74	17.63	18.10	3,405,544	17.812	-0.20%
2013-09-13	0	24.75	24.75	24.90	24.65	25.10	2,419,000	60,048,815	24.824	17.78	17.78	17.88	17.70	18.03	3,367,952	17.829	1.23%
2013-09-12	0	24.45	24.35	24.50	24.30	25.15	2,151,386	52,657,082	24.476	17.56	17.49	17.60	17.45	18.06	2,995,356	17.580	-1.81%
2013-09-11	0	24.90	24.80	24.95	24.65	25.15	1,276,626	31,769,344	24.885	17.88	17.81	17.92	17.70	18.06	1,777,435	17.874	-0.60%
2013-09-10	0	25.05	25.05	25.10	24.80	25.15	867,000	21,658,422	24.981	17.99	17.99	18.03	17.81	18.06	1,207,116	17.942	-0.40%
2013-09-09	0	25.15	25.00	25.20	24.40	25.30	1,298,170	32,355,550	24.924	18.06	17.96	18.10	17.53	18.17	1,807,431	17.901	0.40%
2013-09-06	0	25.05	25.05	25.10	24.75	25.25	5,746,640	144,184,823	25.090	17.99	17.99	18.03	17.78	18.14	8,000,996	18.021	-1.76%
2013-09-05	0	25.50	25.50	25.70	24.85	25.70	1,604,000	40,480,303	25.237	18.32	18.32	18.46	17.85	18.46	2,233,235	18.126	4.08%
2013-09-04	0	24.50	24.45	24.50	24.30	24.95	902,802	22,100,712	24.480	17.60	17.56	17.60	17.45	17.92	1,256,963	17.583	-0.41%
2013-09-03	0	24.60	24.55	24.80	24.35	25.25	977,000	24,119,425	24.687	17.67	17.63	17.81	17.49	18.14	1,360,268	17.731	-1.60%
2013-09-02	0	25.00	24.95	25.00	24.25	25.30	1,250,400	31,267,590	25.006	17.96	17.92	17.96	17.42	18.17	1,740,921	17.960	-0.79%
2013-08-30	0	25.20	25.00	25.20	23.95	25.20	2,593,022	63,968,591	24.670	18.10	17.96	18.10	17.20	18.10	3,610,242	17.719	4.78%
2013-08-29	0	24.05	24.05	24.10	23.55	24.30	3,150,512	75,636,535	24.008	17.27	17.27	17.31	16.91	17.45	4,386,430	17.243	0.42%
2013-08-28	0	23.95	23.85	23.95	23.55	24.00	2,530,957	60,417,518	23.871	17.20	17.13	17.20	16.91	17.24	3,523,829	17.145	0.00%
2013-08-27	0	23.95	23.90	23.95	23.45	24.10	2,156,000	51,371,425	23.827	17.20	17.17	17.20	16.84	17.31	3,001,780	17.114	0.21%
2013-08-26	0	23.90	23.85	24.15	23.05	24.35	815,000	19,343,600	23.734	17.17	17.13	17.35	16.56	17.49	1,134,717	17.047	1.49%
2013-08-23	0	23.55	23.35	23.60	23.30	24.20	1,997,043	47,798,252	23.935	16.91	16.77	16.95	16.74	17.38	2,780,465	17.191	-1.88%
2013-08-22	0	24.00	23.85	24.00	23.30	24.50	1,359,400	32,788,547	24.120	17.24	17.13	17.24	16.74	17.60	1,892,681	17.324	0.00%
2013-08-21	0	24.00	24.00	24.25	24.00	24.90	1,063,200	25,822,470	24.288	17.24	17.24	17.42	17.24	17.88	1,480,284	17.444	-3.81%
2013-08-20	0	24.95	24.75	25.05	23.75	25.35	2,799,000	68,295,712	24.400	17.92	17.78	17.99	17.06	18.21	3,897,023	17.525	3.74%
2013-08-19	0	24.05	24.00	24.05	23.70	24.50	630,000	15,167,805	24.076	17.27	17.24	17.27	17.02	17.60	877,143	17.292	-1.84%
2013-08-16	0	24.50	24.45	24.50	23.50	24.50	888,000	21,348,331	24.041	17.60	17.56	17.60	16.88	17.60	1,236,355	17.267	2.08%
2013-08-15	0	24.00	24.00	24.05	23.70	24.90	1,861,400	45,095,480	24.227	17.24	17.24	17.27	17.02	17.88	2,591,611	17.401	-1.44%
2013-08-13	0	24.35	24.15	24.40	23.05	24.45	1,049,500	25,133,900	23.948	17.49	17.35	17.53	16.56	17.56	1,461,210	17.201	4.73%
2013-08-12	0	23.25	23.20	23.40	23.05	23.75	1,369,000	31,918,931	23.316	16.70	16.66	16.81	16.56	17.06	1,906,047	16.746	1.09%
2013-08-09	0	23.00	23.00	23.10	23.00	23.40	1,522,000	35,179,289	23.114	16.52	16.52	16.59	16.52	16.81	2,119,067	16.601	-0.22%
2013-08-08	0	23.05	23.00	23.25	22.85	23.50	1,424,604	32,837,176	23.050	16.56	16.52	16.70	16.41	16.88	1,983,464	16.555	-0.22%
2013-08-07	0	23.10	23.05	23.25	22.00	23.25	1,457,000	33,106,971	22.723	16.59	16.56	16.70	15.80	16.70	2,028,568	16.320	4.29%
2013-08-06	0	22.15	22.10	22.15	22.05	22.80	2,006,000	45,188,635	22.527	15.91	15.87	15.91	15.84	16.38	2,792,936	16.180	-4.73%
2013-08-05	0	23.25	23.15	23.35	21.40	23.30	1,376,199	31,044,917	22.558	16.70	16.63	16.77	15.37	16.74	1,916,070	16.202	7.14%
2013-08-02	0	21.70	21.65	21.90	21.30	22.40	2,419,657	52,546,675	21.717	15.59	15.55	15.73	15.30	16.09	3,368,867	15.598	-1.14%
2013-08-01	0	21.95	21.85	21.95	21.45	22.20	2,995,000	65,320,885	21.810	15.77	15.69	15.77	15.41	15.94	4,169,912	15.665	0.00%
2013-07-31	0	21.95	21.90	22.00	21.35	22.80	2,976,000	65,968,281	22.167	15.77	15.73	15.80	15.33	16.38	4,143,458	15.921	-4.57%
2013-07-30	0	23.00	22.95	23.00	22.75	23.50	606,000	13,925,625	22.980	16.52	16.48	16.52	16.34	16.88	843,728	16.505	0.00%
2013-07-29	0	23.00	22.95	23.00	22.80	23.70	659,934	15,312,945	23.204	16.52	16.48	16.52	16.38	17.02	918,820	16.666	-1.92%
2013-07-26	0	23.45	23.25	23.50	23.15	23.85	2,928,221	68,553,533	23.411	16.84	16.70	16.88	16.63	17.13	4,076,936	16.815	1.08%
2013-07-25	0	23.20	23.15	23.25	23.05	23.30	1,193,201	27,628,327	23.155	16.66	16.63	16.70	16.56	16.74	1,661,283	16.631	0.87%
2013-07-24	0	23.00	23.00	23.10	22.80	23.30	2,436,000	56,100,238	23.030	16.52	16.52	16.59	16.38	16.74	3,391,621	16.541	-0.65%
2013-07-23	0	23.15	23.15	23.20	21.85	23.25	2,597,700	59,646,780	22.961	16.63	16.63	16.66	15.69	16.70	3,616,755	16.492	3.35%
2013-07-22	0	22.40	22.40	22.55	21.55	22.65	1,216,012	27,025,104	22.224	16.09	16.09	16.20	15.48	16.27	1,693,043	15.962	0.22%
2013-07-19	0	22.35	22.20	22.40	22.15	22.95	3,506,689	78,744,990	22.456	16.05	15.94	16.09	15.91	16.48	4,882,332	16.129	-0.45%
2013-07-18	0	22.45	22.40	22.50	22.35	23.45	1,489,350	33,916,185	22.772	16.12	16.09	16.16	16.05	16.84	2,073,609	16.356	2.28%
2013-07-17	0	21.95	21.85	22.15	21.40	22.15	1,073,000	23,406,400	21.814	15.77	15.69	15.91	15.37	15.91	1,493,928	15.668	0.00%
2013-07-16	0	21.95	21.85	22.00	21.35	22.15	3,299,739	72,082,637	21.845	15.77	15.69	15.80	15.33	15.91	4,594,197	15.690	3.54%
2013-07-15	0	21.20	21.15	21.35	20.85	21.45	2,313,596	48,620,466	21.015	15.23	15.19	15.33	14.98	15.41	3,221,199	15.094	2.42%
2013-07-12	0	20.70	20.50	20.70	20.40	21.60	3,156,503	65,686,133	20.810	14.87	14.72	14.87	14.65	15.51	4,394,771	14.946	-0.48%
2013-07-11	0	20.80	20.65	20.80	20.60	21.75	3,170,000	66,333,538	20.925	14.94	14.83	14.94	14.80	15.62	4,413,563	15.029	-1.42%
2013-07-10	0	21.10	21.05	21.25	20.35	22.30	4,486,631	94,160,921	20.987	15.15	15.12	15.26	14.62	16.02	6,246,697	15.074	-4.52%
2013-07-09	0	22.10	21.85	22.15	21.85	22.30	1,924,606	42,358,425	22.009	15.87	15.69	15.91	15.69	16.02	2,679,612	15.808	0.68%
2013-07-08	0	21.95	21.85	21.95	21.75	22.30	1,372,100	30,226,061	22.029	15.77	15.69	15.77	15.62	16.02	1,910,363	15.822	-0.68%
2013-07-05	0	22.10	22.00	22.05	21.80	22.65	2,279,881	50,384,912	22.100	15.87	15.80	15.84	15.66	16.27	3,174,258	15.873	0.68%
2013-07-04	0	21.95	21.90	21.95	21.85	22.50	1,541,600	34,071,520	22.101	15.77	15.73	15.77	15.69	16.16	2,146,356	15.874	0.00%
2013-07-03	0	21.95	21.95	22.00	21.70	23.00	4,260,734	94,802,954	22.250	15.77	15.77	15.80	15.59	16.52	5,932,182	15.981	-2.66%
2013-07-02	0	22.55	22.45	22.50	22.25	23.15	3,686,127	83,891,830	22.759	16.20	16.12	16.16	15.98	16.63	5,132,162	16.346	1.12%
2013-06-28	0	22.30	22.00	22.25	21.65	23.50	5,150,536	114,058,439	22.145	16.02	15.80	15.98	15.55	16.88	7,171,046	15.905	-2.41%
2013-06-27	0	22.85	22.70	22.85	21.90	23.10	2,249,000	50,993,986	22.674	16.41	16.30	16.41	15.73	16.59	3,131,263	16.285	1.78%
2013-06-26	0	22.45	22.40	22.50	21.40	22.70	3,519,590	77,791,875	22.103	16.12	16.09	16.16	15.37	16.30	4,900,294	15.875	5.65%
2013-06-25	0	21.25	21.25	21.35	20.55	21.45	4,767,490	100,576,739	21.096	15.26	15.26	15.33	14.76	15.41	6,637,734	15.152	1.19%
2013-06-24	0	21.00	20.80	21.00	20.55	22.40	3,983,841	84,271,660	21.153	15.08	14.94	15.08	14.76	16.09	5,546,667	15.193	-3.67%
2013-06-21	0	21.80	21.75	21.90	21.00	22.15	5,488,310	118,987,491	21.680	15.66	15.62	15.73	15.08	15.91	7,641,325	15.572	-0.46%
2013-06-20	0	21.90	21.90	22.05	21.80	23.45	6,037,000	135,709,250	22.480	15.73	15.73	15.84	15.66	16.84	8,405,262	16.146	-6.01%
2013-06-19	0	23.30	23.20	23.25	23.20	24.10	4,249,204	100,574,584	23.669	16.74	16.66	16.70	16.66	17.31	5,916,129	17.000	-0.21%
2013-06-18	0	23.35	23.30	23.40	22.50	23.50	80,094,729	1,800,448,742	22.479	16.77	16.74	16.81	16.16	16.88	111,515,182	16.145	-5.27%
2013-06-17	0	24.65	24.60	24.65	24.25	24.95	1,941,561	47,972,816	24.708	17.70	17.67	17.70	17.42	17.92	2,703,218	17.747	0.61%
2013-06-14	0	24.50	24.45	24.65	24.20	25.55	2,521,368	62,165,708	24.656	17.60	17.56	17.70	17.38	18.35	3,510,478	17.709	-2.00%
2013-06-13	0	25.00	24.85	24.95	24.30	25.55	2,886,310	71,185,812	24.663	17.96	17.85	17.92	17.45	18.35	4,018,584	17.714	-3.10%
2013-06-11	0	25.80	25.50	25.80	24.95	26.00	1,696,606	43,271,872	25.505	18.53	18.32	18.53	17.92	18.67	2,362,170	18.319	0.39%
2013-06-10	0	25.70	25.65	25.75	25.25	27.30	1,395,300	36,119,265	25.886	18.46	18.42	18.49	18.14	19.61	1,942,664	18.593	-2.28%
2013-06-07	0	26.30	26.20	26.50	25.75	26.90	2,238,825	59,028,333	26.366	18.89	18.82	19.03	18.49	19.32	3,117,096	18.937	3.54%
2013-06-06	0	25.40	25.25	25.45	24.60	25.45	2,259,000	56,679,400	25.090	18.24	18.14	18.28	17.67	18.28	3,145,186	18.021	2.21%
2013-06-05	0	24.85	24.85	24.90	24.35	25.10	3,065,164	75,762,213	24.717	17.85	17.85	17.88	17.49	18.03	4,267,601	17.753	1.84%
2013-06-04	0	24.40	24.35	24.40	23.95	25.35	3,750,914	91,663,620	24.438	17.53	17.49	17.53	17.20	18.21	5,222,364	17.552	-3.37%
2013-06-03	0	25.25	25.35	25.40	25.10	26.20	6,393,519	167,029,564	26.125	18.14	18.21	18.24	18.03	18.82	8,901,640	18.764	-4.54%
2013-05-31	0	26.45	26.60	26.65	25.65	26.65	26,191,717	688,980,759	26.305	19.00	19.11	19.14	18.42	19.14	36,466,496	18.894	1.73%
2013-05-30	0	26.70	26.50	26.70	25.85	27.00	4,191,284	110,269,353	26.309	18.67	18.53	18.67	18.08	18.88	5,992,597	18.401	1.71%
2013-05-29	0	26.25	26.00	26.15	25.60	26.60	3,178,195	82,385,455	25.922	18.36	18.18	18.29	17.90	18.60	4,544,107	18.130	0.00%
2013-05-28	0	26.25	26.20	26.25	25.50	26.40	2,330,100	60,279,604	25.870	18.36	18.32	18.36	17.83	18.46	3,331,521	18.094	1.35%
2013-05-27	0	25.90	25.75	25.90	25.20	26.00	2,448,445	62,568,583	25.554	18.11	18.01	18.11	17.63	18.18	3,500,728	17.873	2.17%
2013-05-24	0	25.35	25.25	25.45	24.75	25.45	3,139,000	78,769,000	25.094	17.73	17.66	17.80	17.31	17.80	4,488,067	17.551	1.40%
2013-05-23	0	25.00	24.95	25.00	24.90	26.60	3,062,000	77,913,574	25.445	17.49	17.45	17.49	17.42	18.60	4,377,974	17.797	-2.91%
2013-05-22	0	25.75	25.60	25.80	24.40	25.95	5,686,298	145,287,759	25.551	18.01	17.90	18.04	17.07	18.15	8,130,132	17.870	5.53%
2013-05-21	0	24.40	24.50	24.60	24.10	24.90	3,436,000	84,053,500	24.463	17.07	17.14	17.21	16.86	17.42	4,912,710	17.109	-0.20%
2013-05-20	0	24.45	24.45	24.60	23.90	25.25	2,967,009	72,564,254	24.457	17.10	17.10	17.21	16.72	17.66	4,242,158	17.106	0.62%
2013-05-16	0	24.30	24.25	24.35	23.45	24.90	13,143,000	317,637,274	24.168	17.00	16.96	17.03	16.40	17.42	18,791,545	16.903	6.81%
2013-05-15	0	22.75	22.75	22.80	22.70	23.60	2,543,097	58,640,095	23.059	15.91	15.91	15.95	15.88	16.51	3,636,059	16.127	-3.60%
2013-05-14	0	23.60	23.60	23.75	23.20	23.80	1,980,078	46,553,000	23.511	16.51	16.51	16.61	16.23	16.65	2,831,068	16.444	-0.21%
2013-05-13	0	23.65	23.45	23.70	23.00	24.20	1,475,538	34,645,738	23.480	16.54	16.40	16.58	16.09	16.93	2,109,689	16.422	-1.25%
2013-05-10	0	23.95	23.90	24.00	22.60	24.10	2,116,006	49,825,138	23.547	16.75	16.72	16.79	15.81	16.86	3,025,414	16.469	2.35%
2013-05-09	0	23.40	23.30	23.65	22.85	24.10	1,826,100	42,912,910	23.500	16.37	16.30	16.54	15.98	16.86	2,610,914	16.436	-3.31%
2013-05-08	0	24.20	24.15	24.20	23.90	24.50	3,012,100	72,847,325	24.185	16.93	16.89	16.93	16.72	17.14	4,306,628	16.915	-1.83%
2013-05-07	0	24.65	24.45	24.70	23.75	24.90	3,237,300	78,843,145	24.355	17.24	17.10	17.28	16.61	17.42	4,628,614	17.034	4.01%
2013-05-06	0	23.70	23.65	23.75	23.00	23.80	3,396,000	80,084,025	23.582	16.58	16.54	16.61	16.09	16.65	4,855,519	16.493	4.41%
2013-05-03	0	22.70	22.60	22.80	22.10	23.00	3,557,003	80,614,891	22.664	15.88	15.81	15.95	15.46	16.09	5,085,717	15.851	3.18%
2013-05-02	0	22.00	21.90	22.05	21.85	22.85	2,076,291	45,867,308	22.091	15.39	15.32	15.42	15.28	15.98	2,968,631	15.451	-2.22%
2013-04-30	0	22.50	22.50	22.70	21.50	22.75	4,256,274	93,711,675	22.017	15.74	15.74	15.88	15.04	15.91	6,085,518	15.399	1.81%
2013-04-29	0	22.10	22.10	22.25	21.80	22.60	2,669,400	58,288,828	21.836	15.46	15.46	15.56	15.25	15.81	3,816,644	15.272	1.84%
2013-04-26	0	21.70	21.65	21.75	21.15	23.35	2,008,500	43,458,412	21.637	15.18	15.14	15.21	14.79	16.33	2,871,705	15.133	-3.56%
2013-04-25	0	22.50	22.35	22.50	20.70	22.55	2,692,500	58,663,098	21.788	15.74	15.63	15.74	14.48	15.77	3,849,672	15.238	8.17%
2013-04-24	0	20.80	20.65	20.85	20.50	21.00	2,032,194	41,926,259	20.631	14.55	14.44	14.58	14.34	14.69	2,905,582	14.430	0.00%
2013-04-23	0	20.80	20.75	20.80	20.35	20.90	580,767	11,937,972	20.556	14.55	14.51	14.55	14.23	14.62	830,367	14.377	-0.24%
2013-04-22	0	20.85	20.80	20.90	20.45	20.95	2,326,800	48,178,320	20.706	14.58	14.55	14.62	14.30	14.65	3,326,803	14.482	0.00%
2013-04-19	0	20.85	20.70	20.85	20.20	20.90	2,823,402	58,173,489	20.604	14.58	14.48	14.58	14.13	14.62	4,036,832	14.411	0.72%
2013-04-18	0	20.70	20.70	20.80	20.55	21.20	1,507,002	31,372,591	20.818	14.48	14.48	14.55	14.37	14.83	2,154,675	14.560	-1.66%
2013-04-17	0	21.05	21.05	21.20	20.60	21.85	2,218,700	46,954,725	21.163	14.72	14.72	14.83	14.41	15.28	3,172,244	14.802	0.00%
2013-04-16	0	21.05	20.90	21.15	20.00	21.30	3,184,000	66,625,033	20.925	14.72	14.62	14.79	13.99	14.90	4,552,406	14.635	0.72%
2013-04-15	0	20.90	20.75	20.90	20.75	21.70	2,489,001	52,641,138	21.150	14.62	14.51	14.62	14.51	15.18	3,558,714	14.792	-2.79%
2013-04-12	0	21.50	21.35	21.50	20.80	22.00	3,154,003	67,632,977	21.444	15.04	14.93	15.04	14.55	15.39	4,509,518	14.998	-0.92%
2013-04-11	0	21.70	21.55	21.70	21.45	21.85	2,141,003	46,363,599	21.655	15.18	15.07	15.18	15.00	15.28	3,061,155	15.146	0.46%
2013-04-10	0	21.60	21.55	21.60	21.45	21.90	1,699,374	36,874,513	21.699	15.11	15.07	15.11	15.00	15.32	2,429,724	15.176	0.00%
2013-04-09	0	21.60	21.50	21.65	20.80	21.80	3,140,008	66,893,724	21.304	15.11	15.04	15.14	14.55	15.25	4,489,508	14.900	2.61%
2013-04-08	0	21.05	21.10	21.15	20.70	21.75	2,226,000	47,261,125	21.231	14.72	14.76	14.79	14.48	15.21	3,182,681	14.849	-3.22%
2013-04-05	0	21.75	21.70	21.85	21.35	22.70	3,101,893	67,651,858	21.810	15.21	15.18	15.28	14.93	15.88	4,435,012	15.254	0.00%
2013-04-03	0	21.75	21.70	21.75	21.05	21.95	2,735,009	59,236,519	21.659	15.21	15.18	15.21	14.72	15.35	3,910,450	15.148	0.00%
2013-04-02	0	21.75	21.55	21.75	21.25	21.85	1,918,413	41,393,063	21.577	15.21	15.07	15.21	14.86	15.28	2,742,901	15.091	-0.46%
2013-03-28	0	21.85	21.70	21.90	21.45	22.00	4,053,297	88,163,697	21.751	15.28	15.18	15.32	15.00	15.39	5,795,306	15.213	0.69%
2013-03-27	0	21.70	21.65	21.70	21.20	22.00	2,255,000	48,622,525	21.562	15.18	15.14	15.18	14.83	15.39	3,224,145	15.081	-0.23%
2013-03-26	0	21.75	21.75	21.90	21.40	21.90	2,562,100	55,476,600	21.653	15.21	15.21	15.32	14.97	15.32	3,663,229	15.144	0.00%
2013-03-25	0	21.75	21.35	21.50	21.20	22.35	1,427,012	30,926,710	21.672	15.21	14.93	15.04	14.83	15.63	2,040,307	15.158	-0.23%
2013-03-22	0	21.80	21.45	21.80	21.40	21.90	2,648,000	57,262,868	21.625	15.25	15.00	15.25	14.97	15.32	3,786,047	15.125	-0.46%
2013-03-21	0	21.90	21.75	21.90	21.45	21.95	1,133,000	24,552,531	21.670	15.32	15.21	15.32	15.00	15.35	1,619,936	15.156	0.46%
2013-03-20	0	21.80	21.60	21.85	21.05	22.00	1,938,026	41,717,185	21.526	15.25	15.11	15.28	14.72	15.39	2,770,943	15.055	3.32%
2013-03-19	0	21.10	21.05	21.15	20.70	21.50	1,492,620	31,474,326	21.087	14.76	14.72	14.79	14.48	15.04	2,134,112	14.748	2.93%
2013-03-18	0	20.50	20.45	20.55	20.00	21.70	1,269,916	26,092,426	20.547	14.34	14.30	14.37	13.99	15.18	1,815,695	14.370	-4.65%
2013-03-15	0	21.50	21.45	21.50	21.25	22.35	4,496,590	97,483,939	21.680	15.04	15.00	15.04	14.86	15.63	6,429,116	15.163	-2.05%
2013-03-14	0	21.95	21.95	22.15	21.70	22.80	2,139,246	47,270,076	22.097	15.35	15.35	15.49	15.18	15.95	3,058,642	15.455	-0.90%
2013-03-13	0	22.15	22.05	22.15	21.80	22.20	1,208,000	26,627,380	22.043	15.49	15.42	15.49	15.25	15.53	1,727,169	15.417	0.23%
2013-03-12	0	22.10	22.10	22.20	21.95	23.50	980,000	21,742,679	22.186	15.46	15.46	15.53	15.35	16.44	1,401,180	15.517	-2.64%
2013-03-11	0	22.70	22.60	22.80	21.65	23.00	1,734,003	38,872,042	22.418	15.88	15.81	15.95	15.14	16.09	2,479,236	15.679	2.95%
2013-03-08	0	22.05	21.90	22.10	21.50	22.10	1,286,216	28,159,852	21.894	15.42	15.32	15.46	15.04	15.46	1,839,001	15.313	-0.90%
2013-03-07	0	22.25	22.15	22.30	22.00	22.50	769,620	17,144,975	22.277	15.56	15.49	15.60	15.39	15.74	1,100,384	15.581	0.23%
2013-03-06	0	22.20	22.00	22.25	21.30	22.30	1,733,000	38,184,149	22.034	15.53	15.39	15.56	14.90	15.60	2,477,802	15.410	0.00%
2013-03-05	0	22.20	22.15	22.45	21.50	22.80	1,092,600	24,198,902	22.148	15.53	15.49	15.70	15.04	15.95	1,562,173	15.491	0.68%
2013-03-04	0	22.05	21.90	22.15	21.30	22.15	853,221	18,630,845	21.836	15.42	15.32	15.49	14.90	15.49	1,219,915	15.272	-0.45%
2013-03-01	0	22.15	22.05	22.20	21.90	22.65	3,517,721	77,587,408	22.056	15.49	15.42	15.53	15.32	15.84	5,029,553	15.426	0.68%
2013-02-28	0	22.00	22.00	22.05	20.95	22.30	2,417,000	52,773,389	21.834	15.39	15.39	15.42	14.65	15.60	3,455,768	15.271	2.56%
2013-02-27	0	21.45	21.35	21.45	20.90	22.25	2,516,004	53,481,042	21.256	15.00	14.93	15.00	14.62	15.56	3,597,322	14.867	2.63%
2013-02-26	0	20.90	20.80	20.95	20.20	20.95	1,415,002	29,035,340	20.520	14.62	14.55	14.65	14.13	14.65	2,023,136	14.352	0.97%
2013-02-25	0	20.70	20.65	20.70	20.50	20.95	1,051,900	21,798,485	20.723	14.48	14.44	14.48	14.34	14.65	1,503,981	14.494	-0.48%
2013-02-22	0	20.80	20.80	20.85	20.55	21.25	3,415,004	70,962,462	20.780	14.55	14.55	14.58	14.37	14.86	4,882,690	14.533	-0.95%
2013-02-21	0	21.00	21.00	21.05	19.86	21.05	1,185,077	24,420,323	20.607	14.69	14.69	14.72	13.89	14.72	1,694,395	14.412	3.45%
2013-02-20	0	20.30	20.35	20.40	19.80	20.75	1,756,937	35,520,343	20.217	14.20	14.23	14.27	13.85	14.51	2,512,026	14.140	-3.56%
2013-02-19	0	21.05	20.85	21.10	20.35	21.25	974,000	20,446,287	20.992	14.72	14.58	14.76	14.23	14.86	1,392,602	14.682	-1.17%
2013-02-18	0	21.30	21.35	21.45	21.20	21.50	395,900	8,486,885	21.437	14.90	14.93	15.00	14.83	15.04	566,048	14.993	-1.62%
2013-02-15	0	21.65	21.65	21.80	20.65	22.00	620,500	13,317,625	21.463	15.14	15.14	15.25	14.44	15.39	887,176	15.011	3.34%
2013-02-14	0	20.95	20.85	21.00	20.15	21.00	1,278,378	26,333,801	20.599	14.65	14.58	14.69	14.09	14.69	1,827,794	14.407	0.72%
2013-02-08	0	20.80	20.65	21.00	20.10	21.00	1,107,482	22,979,629	20.749	14.55	14.44	14.69	14.06	14.69	1,583,451	14.512	-0.95%
2013-02-07	0	21.00	20.80	21.00	20.20	21.20	1,277,000	26,355,150	20.638	14.69	14.55	14.69	14.13	14.83	1,825,824	14.435	3.96%
2013-02-06	0	20.20	20.00	20.20	19.26	20.70	1,172,412	23,219,514	19.805	14.13	13.99	14.13	13.47	14.48	1,676,286	13.852	5.43%
2013-02-05	0	19.16	19.06	19.22	18.60	19.42	1,624,000	31,005,680	19.092	13.40	13.33	13.44	13.01	13.58	2,321,956	13.353	-1.74%
2013-02-04	0	19.50	19.46	19.62	19.28	19.66	3,602,600	69,924,338	19.409	13.64	13.61	13.72	13.48	13.75	5,150,911	13.575	-0.20%
2013-02-01	0	19.54	19.52	19.54	18.92	19.68	1,542,340	29,563,686	19.168	13.67	13.65	13.67	13.23	13.76	2,205,201	13.406	3.72%
2013-01-31	0	18.84	18.56	18.78	18.30	19.10	1,180,466	21,967,645	18.609	13.18	12.98	13.13	12.80	13.36	1,687,802	13.016	-2.18%
2013-01-30	0	19.26	19.22	19.38	18.88	19.52	673,303	12,993,851	19.299	13.47	13.44	13.55	13.20	13.65	962,672	13.498	2.99%
2013-01-29	0	18.70	18.68	18.82	18.62	19.14	1,020,108	19,192,757	18.814	13.08	13.06	13.16	13.02	13.39	1,458,526	13.159	0.21%
2013-01-28	0	18.66	18.60	18.70	17.90	18.90	1,963,000	36,254,050	18.469	13.05	13.01	13.08	12.52	13.22	2,806,650	12.917	1.41%
2013-01-25	0	18.40	18.32	18.40	17.94	18.50	1,223,000	22,339,680	18.266	12.87	12.81	12.87	12.55	12.94	1,748,616	12.776	2.22%
2013-01-24	0	18.00	17.96	18.02	17.70	18.24	1,063,000	19,027,690	17.900	12.59	12.56	12.60	12.38	12.76	1,519,852	12.519	1.81%
2013-01-23	0	17.68	17.66	17.68	17.50	17.90	1,538,117	27,241,938	17.711	12.37	12.35	12.37	12.24	12.52	2,199,163	12.387	-1.23%
2013-01-22	0	17.90	17.80	17.90	16.76	18.08	1,346,578	23,851,595	17.713	12.52	12.45	12.52	11.72	12.65	1,925,305	12.388	6.93%
2013-01-21	0	16.74	16.70	16.74	16.62	16.76	685,380	11,460,108	16.721	11.71	11.68	11.71	11.62	11.72	979,940	11.695	0.24%
2013-01-18	0	16.70	16.64	16.70	16.50	17.10	2,202,300	36,744,970	16.685	11.68	11.64	11.68	11.54	11.96	3,148,795	11.670	1.58%
2013-01-17	0	16.44	16.42	16.44	16.42	16.78	4,480,250	73,989,395	16.515	11.50	11.48	11.50	11.48	11.74	6,405,754	11.550	-1.56%
2013-01-16	0	16.70	16.70	16.74	16.68	17.10	1,154,462	19,492,480	16.884	11.68	11.68	11.71	11.67	11.96	1,650,622	11.809	-2.11%
2013-01-15	0	17.06	17.00	17.10	16.76	17.14	612,300	10,351,730	16.906	11.93	11.89	11.96	11.72	11.99	875,452	11.824	0.59%
2013-01-14	0	16.96	16.84	16.96	16.78	17.30	787,952	13,350,779	16.944	11.86	11.78	11.86	11.74	12.10	1,126,595	11.851	0.36%
2013-01-11	0	16.90	16.88	16.94	16.74	17.32	1,395,632	23,653,286	16.948	11.82	11.81	11.85	11.71	12.11	1,995,441	11.854	-2.42%
2013-01-10	0	17.32	17.20	17.34	16.54	17.34	3,206,500	54,363,440	16.954	12.11	12.03	12.13	11.57	12.13	4,584,576	11.858	3.96%
2013-01-09	0	16.66	16.68	16.70	16.52	16.70	52,689,550	871,139,120	16.533	11.65	11.67	11.68	11.55	11.68	75,334,249	11.564	-6.19%
2013-01-08	0	17.76	17.70	17.88	17.58	18.08	638,974	11,370,289	17.795	12.42	12.38	12.51	12.30	12.65	913,590	12.446	-0.11%
2013-01-07	0	17.78	17.70	17.90	17.50	17.98	317,008	5,623,003	17.738	12.44	12.38	12.52	12.24	12.58	453,250	12.406	-1.00%
2013-01-04	0	17.96	17.86	17.98	17.36	18.02	309,503	5,515,604	17.821	12.56	12.49	12.58	12.14	12.60	442,520	12.464	1.47%
2013-01-03	0	17.70	17.62	17.74	17.60	17.84	287,000	5,070,070	17.666	12.38	12.32	12.41	12.31	12.48	410,346	12.356	-0.78%
2013-01-02	0	17.84	17.70	17.86	17.50	17.94	227,006	4,032,455	17.764	12.48	12.38	12.49	12.24	12.55	324,568	12.424	1.94%
2012-12-31	0	17.50	17.44	17.50	17.40	17.88	211,000	3,699,540	17.533	12.24	12.20	12.24	12.17	12.51	301,683	12.263	-2.45%
2012-12-28	0	17.94	17.78	17.94	17.70	18.00	390,762	6,991,266	17.891	12.55	12.44	12.55	12.38	12.59	558,702	12.513	0.11%
2012-12-27	0	17.92	17.92	17.94	17.90	18.10	248,600	4,468,900	17.976	12.53	12.53	12.55	12.52	12.66	355,442	12.573	-0.22%
2012-12-24	0	17.96	17.90	17.96	17.46	18.04	234,410	4,168,330	17.782	12.56	12.52	12.56	12.21	12.62	335,154	12.437	3.34%
2012-12-21	0	17.38	17.20	17.36	17.02	17.40	420,685	7,288,642	17.326	12.16	12.03	12.14	11.90	12.17	601,485	12.118	0.58%
2012-12-20	0	17.28	17.10	17.30	16.78	17.30	343,300	5,837,640	17.004	12.09	11.96	12.10	11.74	12.10	490,842	11.893	1.89%
2012-12-19	0	16.96	16.90	17.08	16.92	17.30	282,209	4,801,605	17.014	11.86	11.82	11.95	11.83	12.10	403,496	11.900	-0.24%
2012-12-18	0	17.00	16.98	17.16	16.98	17.56	725,999	12,574,640	17.320	11.89	11.88	12.00	11.88	12.28	1,038,016	12.114	-1.28%
2012-12-17	0	17.22	17.04	17.22	16.68	17.48	1,484,200	25,294,186	17.042	12.04	11.92	12.04	11.67	12.23	2,122,073	11.920	2.74%
2012-12-14	0	16.76	16.74	16.78	16.50	16.80	692,100	11,500,040	16.616	11.72	11.71	11.74	11.54	11.75	989,548	11.622	-0.59%
2012-12-13	0	16.86	16.84	16.90	15.62	16.90	2,087,300	33,788,926	16.188	11.79	11.78	11.82	10.92	11.82	2,984,371	11.322	8.63%
2012-12-12	0	15.52	15.52	15.56	15.44	15.74	889,425	13,756,337	15.467	10.85	10.85	10.88	10.80	11.01	1,271,678	10.817	1.04%
2012-12-11	0	15.36	15.22	15.36	15.14	15.36	757,950	11,551,782	15.241	10.74	10.65	10.74	10.59	10.74	1,083,699	10.660	0.39%
2012-12-10	0	15.30	15.22	15.30	15.08	15.30	338,600	5,142,948	15.189	10.70	10.65	10.70	10.55	10.70	484,122	10.623	0.66%
2012-12-07	0	15.20	15.12	15.22	15.00	15.20	997,104	15,079,327	15.123	10.63	10.58	10.65	10.49	10.63	1,425,635	10.577	0.80%
2012-12-06	0	15.08	15.06	15.08	15.04	15.12	458,004	6,905,620	15.078	10.55	10.53	10.55	10.52	10.58	654,843	10.545	-0.13%
2012-12-05	0	15.10	15.08	15.10	15.02	15.20	215,005	3,246,395	15.099	10.56	10.55	10.56	10.51	10.63	307,409	10.561	0.67%
2012-12-04	0	15.00	14.98	15.00	14.98	15.12	395,796	5,959,654	15.057	10.49	10.48	10.49	10.48	10.58	565,900	10.531	-0.79%
2012-12-03	0	15.12	15.08	15.12	15.04	15.26	381,583	5,737,235	15.035	10.58	10.55	10.58	10.52	10.67	545,578	10.516	1.34%
2012-11-30	0	14.92	14.90	14.92	14.70	15.20	1,820,202	27,119,566	14.899	10.44	10.42	10.44	10.28	10.63	2,602,481	10.421	0.67%
2012-11-29	0	14.82	14.82	14.90	14.68	14.98	854,000	12,679,400	14.847	10.37	10.37	10.42	10.27	10.48	1,221,029	10.384	-1.20%
2012-11-28	0	15.00	14.98	15.04	14.78	15.02	867,000	13,010,538	15.006	10.49	10.48	10.52	10.34	10.51	1,239,616	10.496	0.00%
2012-11-27	0	15.00	15.00	15.08	14.90	15.24	263,300	3,970,440	15.080	10.49	10.49	10.55	10.42	10.66	376,460	10.547	0.40%
2012-11-26	0	14.94	14.90	15.00	14.84	15.14	643,650	9,648,965	14.991	10.45	10.42	10.49	10.38	10.59	920,275	10.485	-0.27%
2012-11-23	0	14.98	14.88	15.00	14.88	15.24	632,000	9,404,975	14.881	10.48	10.41	10.49	10.41	10.66	903,618	10.408	0.81%
2012-11-22	0	14.86	14.78	14.92	14.72	15.00	488,000	7,262,875	14.883	10.39	10.34	10.44	10.30	10.49	697,731	10.409	-0.80%
2012-11-21	0	14.98	14.94	14.98	14.92	15.00	1,573,000	23,573,800	14.987	10.48	10.45	10.48	10.44	10.49	2,249,038	10.482	0.00%
2012-11-20	0	14.98	14.92	14.98	14.92	15.30	924,546	13,866,100	14.998	10.48	10.44	10.48	10.44	10.70	1,321,894	10.490	-2.35%
2012-11-19	0	15.34	15.34	15.36	15.18	15.56	2,175,000	32,796,003	15.079	10.73	10.73	10.74	10.62	10.88	3,109,763	10.546	2.95%
2012-11-16	0	14.90	14.90	14.98	14.84	15.30	739,000	11,034,431	14.932	10.42	10.42	10.48	10.38	10.70	1,056,604	10.443	3.33%
2012-11-15	0	14.42	14.40	14.50	14.26	15.42	2,512,003	37,994,186	15.125	10.09	10.07	10.14	9.974	10.78	3,591,601	10.579	-5.13%
2012-11-14	0	15.20	15.18	15.30	15.12	15.54	928,368	14,228,412	15.326	10.63	10.62	10.70	10.58	10.87	1,327,358	10.719	-0.13%
2012-11-13	0	15.22	15.22	15.24	15.20	15.32	277,368	4,224,222	15.230	10.65	10.65	10.66	10.63	10.71	396,574	10.652	0.13%
2012-11-12	0	15.20	15.18	15.28	15.18	15.40	1,187,000	18,090,320	15.240	10.63	10.62	10.69	10.62	10.77	1,697,144	10.659	-0.26%
2012-11-09	0	15.24	15.22	15.26	15.22	15.30	338,000	5,161,620	15.271	10.66	10.65	10.67	10.65	10.70	483,264	10.681	-0.91%
2012-11-08	0	15.38	15.24	15.48	15.16	15.62	208,602	3,177,209	15.231	10.76	10.66	10.83	10.60	10.92	298,254	10.653	-0.13%
2012-11-07	0	15.40	15.38	15.44	15.30	15.62	425,150	6,537,269	15.376	10.77	10.76	10.80	10.70	10.92	607,869	10.754	-0.65%
2012-11-06	0	15.50	15.42	15.50	15.30	15.70	925,868	14,279,191	15.422	10.84	10.78	10.84	10.70	10.98	1,323,784	10.787	1.04%
2012-11-05	0	15.34	15.34	15.36	15.26	15.70	768,800	11,849,120	15.412	10.73	10.73	10.74	10.67	10.98	1,099,212	10.780	-2.66%
2012-11-02	0	15.76	15.74	15.76	15.22	15.76	1,367,100	21,181,890	15.494	11.02	11.01	11.02	10.65	11.02	1,954,647	10.837	3.68%
2012-11-01	0	15.20	15.14	15.20	15.08	15.26	1,087,000	16,458,646	15.141	10.63	10.59	10.63	10.55	10.67	1,554,166	10.590	0.66%
2012-10-31	0	15.10	15.06	15.10	14.72	15.38	1,050,628	15,858,693	15.094	10.56	10.53	10.56	10.30	10.76	1,502,163	10.557	0.94%
2012-10-30	0	14.96	14.88	14.96	14.70	15.02	350,000	5,199,130	14.855	10.46	10.41	10.46	10.28	10.51	500,422	10.390	1.49%
2012-10-29	0	14.74	14.82	14.84	14.40	14.82	285,900	4,181,750	14.627	10.31	10.37	10.38	10.07	10.37	408,773	10.230	-0.41%
2012-10-26	0	14.80	14.76	14.82	14.60	15.24	565,900	8,455,763	14.942	10.35	10.32	10.37	10.21	10.66	809,110	10.451	-1.86%
2012-10-25	0	15.08	15.06	15.12	14.92	15.20	366,225	5,541,400	15.131	10.55	10.53	10.58	10.44	10.63	523,620	10.583	-0.40%
2012-10-24	0	15.14	15.10	15.20	14.30	15.36	1,227,600	18,199,344	14.825	10.59	10.56	10.63	10.00	10.74	1,755,193	10.369	5.14%
2012-10-22	0	14.40	14.32	14.40	14.24	14.44	805,100	11,576,840	14.379	10.07	10.02	10.07	9.960	10.10	1,151,113	10.057	1.69%
2012-10-19	0	14.16	14.14	14.22	14.08	14.26	2,292,000	32,538,340	14.196	9.904	9.890	9.946	9.848	9.974	3,277,046	9.9292	0.71%
2012-10-18	0	14.06	14.02	14.10	14.02	14.10	149,000	2,095,880	14.066	9.834	9.806	9.862	9.806	9.862	213,037	9.8381	-0.28%
2012-10-17	0	14.10	14.08	14.10	13.98	14.30	533,900	7,528,236	14.100	9.862	9.848	9.862	9.778	10.00	763,357	9.8620	1.15%
2012-10-16	0	13.94	13.94	13.96	13.74	14.20	786,000	10,965,020	13.950	9.750	9.750	9.764	9.610	9.932	1,123,804	9.7571	0.87%
2012-10-15	0	13.82	13.82	13.94	13.70	14.52	1,774,000	24,989,210	14.086	9.666	9.666	9.750	9.582	10.16	2,536,422	9.8521	-0.29%
2012-10-12	0	13.86	13.82	13.96	13.58	13.96	487,000	6,718,160	13.795	9.694	9.666	9.764	9.498	9.764	696,301	9.6484	0.43%
2012-10-11	0	13.80	13.72	13.80	13.34	13.80	951,000	13,049,690	13.722	9.652	9.596	9.652	9.330	9.652	1,359,717	9.5974	1.47%
2012-10-10	0	13.60	13.56	13.60	13.28	13.76	2,072,001	28,128,972	13.576	9.512	9.484	9.512	9.288	9.624	2,962,497	9.4950	0.15%
2012-10-09	0	13.58	13.48	13.50	13.22	13.60	161,000	2,168,580	13.469	9.498	9.428	9.442	9.246	9.512	230,194	9.4207	1.19%
2012-10-08	0	13.42	13.34	13.44	13.20	13.44	652,003	8,703,559	13.349	9.386	9.330	9.400	9.232	9.400	932,218	9.3364	0.30%
2012-10-05	0	13.38	13.32	13.38	13.24	13.48	809,003	10,763,420	13.305	9.358	9.316	9.358	9.260	9.428	1,156,693	9.3053	0.60%
2012-10-04	0	13.30	13.28	13.36	13.24	13.60	260,000	3,475,260	13.366	9.302	9.288	9.344	9.260	9.512	371,742	9.3486	-0.75%
2012-10-03	0	13.40	13.40	13.42	13.08	13.82	988,000	13,219,620	13.380	9.372	9.372	9.386	9.148	9.666	1,412,619	9.3582	0.75%
2012-09-28	0	13.30	13.26	13.30	13.24	13.40	618,000	8,223,330	13.306	9.302	9.274	9.302	9.260	9.372	883,602	9.3066	-0.60%
2012-09-27	0	13.38	13.28	13.42	13.08	13.42	1,102,000	14,537,905	13.192	9.358	9.288	9.386	9.148	9.386	1,575,613	9.2268	0.75%
2012-09-26	0	13.28	13.28	13.38	13.20	13.38	732,000	9,721,320	13.280	9.288	9.288	9.358	9.232	9.358	1,046,596	9.2885	0.30%
2012-09-25	0	13.24	13.22	13.28	13.16	13.60	887,503	11,842,214	13.343	9.260	9.246	9.288	9.204	9.512	1,268,930	9.3324	-3.36%
2012-09-24	0	13.70	13.64	13.70	13.24	13.90	689,341	9,320,259	13.521	9.582	9.540	9.582	9.260	9.722	985,603	9.4564	3.01%
2012-09-21	0	13.30	13.30	13.42	13.24	13.48	1,006,941	13,474,138	13.381	9.302	9.302	9.386	9.260	9.428	1,439,700	9.3590	0.45%
2012-09-20	0	13.24	13.24	13.34	13.06	13.36	314,000	4,155,030	13.233	9.260	9.260	9.330	9.134	9.344	448,950	9.2550	0.15%
2012-09-19	0	13.22	13.18	13.26	12.96	13.40	1,476,000	19,620,310	13.293	9.246	9.218	9.274	9.064	9.372	2,110,349	9.2972	2.80%
2012-09-18	0	12.86	12.86	12.92	12.78	13.42	4,893,016	65,283,264	13.342	8.994	8.994	9.036	8.938	9.386	6,995,916	9.3316	-4.17%
2012-09-17	0	13.42	13.36	13.42	13.32	13.48	543,200	7,286,394	13.414	9.386	9.344	9.386	9.316	9.428	776,654	9.3818	-0.59%
2012-09-14	0	13.50	13.38	13.50	13.08	13.52	4,053,538	54,273,527	13.389	9.442	9.358	9.442	9.148	9.456	5,795,651	9.3645	0.90%
2012-09-13	0	13.38	13.38	13.44	13.12	13.44	2,807,678	37,553,316	13.375	9.358	9.358	9.400	9.176	9.400	4,014,350	9.3548	0.00%
2012-09-12	0	13.38	13.32	13.38	13.32	13.64	163,000	2,187,980	13.423	9.358	9.316	9.358	9.316	9.540	233,053	9.3883	-1.91%
2012-09-11	0	13.64	13.48	13.64	13.20	14.40	286,000	3,915,870	13.692	9.540	9.428	9.540	9.232	10.07	408,916	9.5762	1.64%
2012-09-10	0	13.42	13.38	13.46	13.08	13.82	444,000	5,935,970	13.369	9.386	9.358	9.414	9.148	9.666	634,821	9.3506	0.15%
2012-09-07	0	13.40	13.36	13.40	13.24	13.52	914,000	12,252,860	13.406	9.372	9.344	9.372	9.260	9.456	1,306,815	9.3761	-0.15%
2012-09-06	0	13.42	13.32	13.42	13.02	13.58	1,291,000	17,219,646	13.338	9.386	9.316	9.386	9.106	9.498	1,845,841	9.3289	2.44%
2012-09-05	0	13.10	13.10	13.16	12.92	13.36	583,000	7,622,890	13.075	9.162	9.162	9.204	9.036	9.344	833,559	9.1450	1.39%
2012-09-04	0	12.92	12.90	12.92	12.80	13.08	572,000	7,375,920	12.895	9.036	9.022	9.036	8.952	9.148	817,832	9.0189	1.41%
2012-09-03	0	12.74	12.70	12.80	12.62	12.86	448,000	5,711,783	12.750	8.910	8.883	8.952	8.827	8.994	640,540	8.9171	-0.31%
2012-08-31	0	12.78	12.88	12.90	12.38	12.90	471,838	6,004,946	12.727	8.938	9.008	9.022	8.659	9.022	674,623	8.9012	2.08%
2012-08-30	0	12.52	12.50	12.60	12.36	13.00	671,599	8,480,357	12.627	8.757	8.743	8.813	8.645	9.092	960,236	8.8315	-1.42%
2012-08-29	0	12.70	12.64	12.72	12.24	12.86	905,214	11,464,294	12.665	8.883	8.841	8.896	8.561	8.994	1,294,253	8.8578	3.42%
2012-08-28	0	12.28	12.26	12.34	11.96	12.52	1,779,000	21,795,850	12.252	8.589	8.575	8.631	8.365	8.757	2,543,571	8.5690	1.99%
2012-08-27	0	12.04	12.00	12.04	11.78	12.22	1,470,000	17,707,200	12.046	8.421	8.393	8.421	8.239	8.547	2,101,771	8.4249	2.38%
2012-08-24	0	11.76	11.74	11.80	11.36	12.06	874,000	10,260,690	11.740	8.225	8.211	8.253	7.945	8.435	1,249,624	8.2110	-2.00%
2012-08-23	0	12.00	11.94	12.00	11.84	12.24	5,280,734	63,489,165	12.023	8.393	8.351	8.393	8.281	8.561	7,550,266	8.4089	0.33%
2012-08-22	0	11.96	11.94	11.98	11.72	12.40	4,690,078	56,573,022	12.062	8.365	8.351	8.379	8.197	8.673	6,705,761	8.4365	-3.08%
2012-08-21	0	12.34	12.32	12.34	12.06	12.74	2,460,286	30,399,632	12.356	8.631	8.617	8.631	8.435	8.910	3,517,658	8.6420	-3.14%
2012-08-20	0	12.74	12.72	12.74	12.74	13.50	908,000	11,765,230	12.957	8.910	8.896	8.910	8.910	9.442	1,298,237	9.0625	-4.07%
2012-08-17	0	13.28	13.28	13.30	13.26	13.36	395,716	5,257,566	13.286	9.288	9.288	9.302	9.274	9.344	565,785	9.2925	0.00%
2012-08-16	0	13.28	13.28	13.32	13.28	13.38	33,000	440,080	13.336	9.288	9.288	9.316	9.288	9.358	47,183	9.3272	-0.90%
2012-08-15	0	13.40	13.34	13.40	13.26	13.40	78,000	1,041,740	13.356	9.372	9.330	9.372	9.274	9.372	111,523	9.3411	0.00%
2012-08-14	0	13.40	13.38	13.48	13.28	13.50	280,000	3,759,480	13.427	9.372	9.358	9.428	9.288	9.442	400,337	9.3908	-0.59%
2012-08-13	0	13.48	13.48	13.50	13.36	13.58	77,000	1,038,560	13.488	9.428	9.428	9.442	9.344	9.498	110,093	9.4335	1.35%
2012-08-10	0	13.30	13.30	13.42	13.16	13.44	712,000	9,462,935	13.291	9.302	9.302	9.386	9.204	9.400	1,018,000	9.2956	-0.15%
2012-08-09	0	13.32	13.32	13.42	13.26	13.46	485,730	6,483,885	13.349	9.316	9.316	9.386	9.274	9.414	694,485	9.3362	-0.89%
2012-08-08	0	13.44	13.44	13.52	13.38	13.82	219,874	2,978,687	13.547	9.400	9.400	9.456	9.358	9.666	314,371	9.4751	-2.75%
2012-08-07	0	13.82	13.80	13.82	13.38	13.88	306,000	4,216,420	13.779	9.666	9.652	9.666	9.358	9.708	437,511	9.6373	3.29%
2012-08-06	0	13.38	13.36	13.40	13.28	13.48	556,000	7,438,580	13.379	9.358	9.344	9.372	9.288	9.428	794,955	9.3572	1.06%
2012-08-03	0	13.24	13.22	13.24	13.16	13.38	1,510,718	19,982,563	13.227	9.260	9.246	9.260	9.204	9.358	2,159,988	9.2512	-2.07%
2012-08-02	0	13.52	13.48	13.54	13.34	13.78	850,000	11,493,450	13.522	9.456	9.428	9.470	9.330	9.638	1,215,310	9.4572	-1.60%
2012-08-01	0	13.74	13.74	13.76	13.74	13.80	432,000	5,943,975	13.759	9.610	9.610	9.624	9.610	9.652	617,663	9.6233	0.29%
2012-07-31	0	13.70	13.68	13.70	13.68	13.80	405,000	5,550,980	13.706	9.582	9.568	9.582	9.568	9.652	579,059	9.5862	0.44%
2012-07-30	0	13.64	13.64	13.70	13.62	13.74	484,738	6,632,376	13.682	9.540	9.540	9.582	9.526	9.610	693,067	9.5696	0.29%
2012-07-27	0	13.60	13.56	13.68	13.54	13.88	1,072,419	14,608,995	13.622	9.512	9.484	9.568	9.470	9.708	1,533,319	9.5277	-0.15%
2012-07-26	0	13.62	13.62	13.64	13.50	13.86	698,419	9,542,627	13.663	9.526	9.526	9.540	9.442	9.694	998,583	9.5562	1.04%
2012-07-25	0	13.48	13.48	13.52	13.42	13.52	582,000	7,848,920	13.486	9.428	9.428	9.456	9.386	9.456	832,130	9.4323	0.45%
2012-07-24	0	13.42	13.42	13.44	13.40	13.44	349,979	4,707,836	13.452	9.386	9.386	9.400	9.372	9.400	500,392	9.4083	-0.30%
2012-07-23	0	13.46	13.44	13.52	13.44	13.56	523,000	7,037,615	13.456	9.414	9.400	9.456	9.400	9.484	747,773	9.4114	0.15%
2012-07-20	0	13.44	13.44	13.48	13.24	13.60	177,000	2,384,600	13.472	9.400	9.400	9.428	9.260	9.512	253,070	9.4227	-0.44%
2012-07-19	0	13.50	13.48	13.50	13.32	13.64	1,731,000	23,294,111	13.457	9.442	9.428	9.442	9.316	9.540	2,474,942	9.4120	2.12%
2012-07-18	0	13.22	13.24	13.36	12.70	13.42	3,149,000	41,156,570	13.070	9.246	9.260	9.344	8.883	9.386	4,502,364	9.1411	-0.90%
2012-07-17	0	13.34	13.30	13.34	13.28	13.90	1,511,000	20,239,810	13.395	9.330	9.302	9.330	9.288	9.722	2,160,391	9.3686	-3.47%
2012-07-16	0	13.82	13.78	13.82	13.60	13.96	873,101	12,018,689	13.766	9.666	9.638	9.666	9.512	9.764	1,248,339	9.6277	1.32%
2012-07-13	0	13.64	13.58	13.64	13.44	13.86	535,000	7,287,562	13.622	9.540	9.498	9.540	9.400	9.694	764,930	9.5271	-0.58%
2012-07-12	0	13.72	13.72	13.80	13.70	14.16	547,924	7,653,153	13.968	9.596	9.596	9.652	9.582	9.904	783,409	9.7690	-3.11%
2012-07-11	0	14.16	14.06	14.16	13.90	14.16	337,000	4,720,300	14.007	9.904	9.834	9.904	9.722	9.904	481,834	9.7965	0.00%
2012-07-10	0	14.16	14.12	14.18	13.92	14.20	2,154,387	30,326,636	14.077	9.904	9.876	9.918	9.736	9.932	3,080,291	9.8454	0.57%
2012-07-09	0	14.08	14.00	14.10	13.60	14.10	1,488,000	20,816,430	13.990	9.848	9.792	9.862	9.512	9.862	2,127,507	9.7844	4.14%
2012-07-06	0	13.52	13.48	13.52	13.30	13.60	333,316	4,481,051	13.444	9.456	9.428	9.456	9.302	9.512	476,567	9.4028	0.90%
2012-07-05	0	13.40	13.38	13.48	13.38	13.50	168,000	2,256,700	13.433	9.372	9.358	9.428	9.358	9.442	240,202	9.3950	0.00%
2012-07-04	0	13.40	13.38	13.40	13.24	13.56	638,000	8,530,719	13.371	9.372	9.358	9.372	9.260	9.484	912,197	9.3518	0.60%
2012-07-03	0	13.32	13.22	13.32	13.20	13.48	1,383,000	18,380,146	13.290	9.316	9.246	9.316	9.232	9.428	1,977,380	9.2952	-0.60%
2012-06-29	0	13.40	13.38	13.42	12.82	13.66	393,000	5,266,590	13.401	9.372	9.358	9.386	8.966	9.554	561,902	9.3728	1.21%
2012-06-28	0	13.24	13.24	13.26	13.24	13.84	485,000	6,547,440	13.500	9.260	9.260	9.274	9.260	9.680	693,441	9.4420	-2.93%
2012-06-27	0	13.64	13.58	13.64	13.50	13.90	444,000	6,052,084	13.631	9.540	9.498	9.540	9.442	9.722	634,821	9.5335	-0.58%
2012-06-26	0	13.72	13.72	13.74	13.32	13.90	1,825,000	24,798,530	13.588	9.596	9.596	9.610	9.316	9.722	2,609,341	9.5038	0.88%
2012-06-25	0	13.60	13.56	13.70	13.38	13.74	557,455	7,576,851	13.592	9.512	9.484	9.582	9.358	9.610	797,036	9.5063	0.00%
2012-06-22	0	13.60	13.56	13.60	13.50	13.68	614,000	8,384,330	13.655	9.512	9.484	9.512	9.442	9.568	877,882	9.5506	-1.45%
2012-06-21	0	13.80	13.74	13.84	13.40	14.06	3,797,944	52,681,896	13.871	9.652	9.610	9.680	9.372	9.834	5,430,209	9.7016	3.60%
2012-06-20	0	13.32	13.30	13.34	13.24	13.68	3,096,000	41,547,484	13.420	9.316	9.302	9.330	9.260	9.568	4,426,586	9.3859	-1.33%
2012-06-19	0	13.50	13.44	13.50	13.40	14.20	3,660,000	49,659,800	13.568	9.442	9.400	9.442	9.372	9.932	5,232,980	9.4898	-4.39%
2012-06-18	0	14.12	14.04	14.14	13.98	14.36	955,000	13,611,060	14.252	9.876	9.820	9.890	9.778	10.04	1,365,436	9.9683	-1.53%
2012-06-15	0	14.34	14.22	14.34	14.20	14.34	627,000	8,932,780	14.247	10.03	9.946	10.03	9.932	10.03	896,469	9.9644	0.28%
2012-06-14	0	14.30	14.24	14.32	14.20	14.60	1,958,924	28,155,833	14.373	10.00	9.960	10.02	9.932	10.21	2,800,822	10.053	-2.32%
2012-06-13	0	14.64	14.62	14.66	14.52	14.74	560,390	8,186,055	14.608	10.24	10.23	10.25	10.16	10.31	801,232	10.217	-0.81%
2012-06-12	0	14.76	14.74	14.76	14.66	14.84	787,076	11,601,584	14.740	10.32	10.31	10.32	10.25	10.38	1,125,342	10.309	0.00%
2012-06-11	0	14.76	14.74	14.76	14.16	15.08	1,100,000	15,960,810	14.510	10.32	10.31	10.32	9.904	10.55	1,572,753	10.148	5.58%
2012-06-08	0	13.98	13.98	14.00	13.88	14.20	918,000	12,833,491	13.980	9.778	9.778	9.792	9.708	9.932	1,312,534	9.7776	0.58%
2012-06-07	0	13.90	13.88	13.90	13.70	13.94	1,435,000	19,840,495	13.826	9.722	9.708	9.722	9.582	9.750	2,051,728	9.6701	1.76%
2012-06-06	0	13.66	13.64	13.70	13.40	13.74	1,019,000	13,891,155	13.632	9.554	9.540	9.582	9.372	9.610	1,456,942	9.5345	1.19%
2012-06-05	0	13.50	13.40	13.48	13.34	13.76	697,000	9,380,780	13.459	9.442	9.372	9.428	9.330	9.624	996,554	9.4132	1.50%
2012-06-04	0	13.30	13.30	13.40	13.24	13.56	826,000	10,990,660	13.306	9.302	9.302	9.372	9.260	9.484	1,180,995	9.3063	-3.06%
2012-06-01	0	13.72	13.68	13.72	13.24	13.76	655,000	8,929,711	13.633	9.596	9.568	9.596	9.260	9.624	936,503	9.5352	3.16%
2012-05-31	0	13.80	13.86	13.94	13.60	13.92	734,040	10,086,683	13.741	9.302	9.343	9.397	9.167	9.383	1,088,968	9.2626	-0.72%
2012-05-30	0	13.90	13.88	13.96	13.30	14.00	929,500	12,805,100	13.776	9.370	9.356	9.410	8.965	9.437	1,378,938	9.2862	4.20%
2012-05-29	0	13.34	13.28	13.38	13.24	13.58	1,510,000	20,117,910	13.323	8.992	8.952	9.019	8.925	9.154	2,240,126	8.9807	-2.34%
2012-05-28	0	13.66	13.66	13.76	13.48	14.08	848,000	11,768,944	13.878	9.208	9.208	9.275	9.086	9.491	1,258,031	9.3551	-3.53%
2012-05-25	0	14.16	14.06	14.18	13.86	14.16	752,000	10,535,320	14.010	9.545	9.477	9.558	9.343	9.545	1,115,612	9.4435	-0.14%
2012-05-24	0	14.18	14.18	14.20	14.04	14.42	980,000	13,902,415	14.186	9.558	9.558	9.572	9.464	9.720	1,453,856	9.5624	0.42%
2012-05-23	0	14.12	14.10	14.16	13.94	14.40	450,099	6,364,356	14.140	9.518	9.504	9.545	9.397	9.707	667,734	9.5313	-0.42%
2012-05-22	0	14.18	14.18	14.26	13.88	14.40	2,152,400	30,157,968	14.011	9.558	9.558	9.612	9.356	9.707	3,193,143	9.4446	1.29%
2012-05-21	0	14.00	13.96	14.00	13.96	14.16	1,742,000	24,405,820	14.010	9.437	9.410	9.437	9.410	9.545	2,584,304	9.4439	1.01%
2012-05-18	0	13.86	13.82	13.88	13.60	13.94	710,000	9,752,580	13.736	9.343	9.316	9.356	9.167	9.397	1,053,304	9.2590	-1.00%
2012-05-17	0	14.00	13.86	13.90	13.50	14.20	8,145,000	111,652,793	13.708	9.437	9.343	9.370	9.100	9.572	12,083,326	9.2402	4.01%
2012-05-16	0	13.46	13.46	13.60	13.36	14.20	1,688,426	23,228,713	13.758	9.073	9.073	9.167	9.006	9.572	2,504,825	9.2736	-5.61%
2012-05-15	0	14.26	14.24	14.28	13.80	14.34	1,657,090	23,516,661	14.192	9.612	9.599	9.626	9.302	9.666	2,458,338	9.5661	-0.14%
2012-05-14	0	14.28	14.20	14.28	14.02	14.62	737,768	10,542,462	14.290	9.626	9.572	9.626	9.450	9.855	1,094,499	9.6322	1.28%
2012-05-11	0	14.10	13.98	14.10	13.96	14.30	1,924,000	27,275,300	14.176	9.504	9.423	9.504	9.410	9.639	2,854,306	9.5558	0.14%
2012-05-10	0	14.08	13.96	14.08	13.80	14.08	602,324	8,401,894	13.949	9.491	9.410	9.491	9.302	9.491	893,564	9.4027	0.57%
2012-05-09	0	14.00	13.90	14.00	13.80	14.20	722,000	10,102,370	13.992	9.437	9.370	9.437	9.302	9.572	1,071,106	9.4317	-1.27%
2012-05-08	0	14.18	14.16	14.18	14.12	14.40	211,000	2,997,224	14.205	9.558	9.545	9.558	9.518	9.707	313,024	9.5751	0.42%
2012-05-07	0	14.12	14.12	14.14	14.10	14.36	340,000	4,840,420	14.237	9.518	9.518	9.531	9.504	9.680	504,399	9.5964	-1.81%
2012-05-04	0	14.38	14.20	14.38	13.24	14.40	1,138,813	16,239,091	14.260	9.693	9.572	9.693	8.925	9.707	1,689,460	9.6120	0.56%
2012-05-03	0	14.30	14.28	14.30	14.22	14.44	298,000	4,276,950	14.352	9.639	9.626	9.639	9.585	9.734	442,091	9.6744	0.00%
2012-05-02	0	14.30	14.28	14.30	14.20	14.70	390,000	5,584,463	14.319	9.639	9.626	9.639	9.572	9.909	578,575	9.6521	-2.05%
2012-04-30	0	14.60	14.40	14.60	14.16	14.66	692,066	9,959,556	14.391	9.841	9.707	9.841	9.545	9.882	1,026,699	9.7006	2.67%
2012-04-27	0	14.22	14.10	14.22	14.10	14.32	304,000	4,319,410	14.209	9.585	9.504	9.585	9.504	9.653	450,992	9.5776	0.00%
2012-04-26	0	14.22	14.22	14.32	14.20	14.40	1,140,000	16,303,220	14.301	9.585	9.585	9.653	9.572	9.707	1,691,221	9.6399	0.14%
2012-04-25	0	14.20	14.14	14.20	14.00	14.36	1,262,441	17,911,837	14.188	9.572	9.531	9.572	9.437	9.680	1,872,865	9.5639	1.87%
2012-04-24	0	13.94	13.90	13.96	13.78	14.12	884,000	12,363,420	13.986	9.397	9.370	9.410	9.289	9.518	1,311,438	9.4274	-0.85%
2012-04-23	0	14.06	14.06	14.08	13.98	14.30	922,000	13,014,065	14.115	9.477	9.477	9.491	9.423	9.639	1,367,812	9.5145	0.43%
2012-04-20	0	14.00	14.00	14.06	13.84	14.24	2,203,759	30,961,229	14.049	9.437	9.437	9.477	9.329	9.599	3,269,336	9.4702	1.01%
2012-04-19	0	13.86	13.80	13.86	13.48	13.96	858,000	11,767,120	13.715	9.343	9.302	9.343	9.086	9.410	1,272,866	9.2446	1.02%
2012-04-18	0	13.72	13.68	13.72	13.46	13.98	2,987,000	40,866,858	13.682	9.248	9.221	9.248	9.073	9.423	4,431,295	9.2223	2.24%
2012-04-17	0	13.42	13.38	13.40	13.34	13.66	1,693,000	22,833,690	13.487	9.046	9.019	9.033	8.992	9.208	2,511,611	9.0913	-0.59%
2012-04-16	0	13.50	13.44	13.54	12.94	14.00	92,969,000	1,279,603,090	13.764	9.100	9.059	9.127	8.722	9.437	137,922,011	9.2777	-11.07%
2012-04-13	1	-	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
2012-04-12	0	15.18	15.12	15.18	14.54	15.52	1,303,000	19,848,304	15.233	10.23	10.19	10.23	9.801	10.46	1,933,036	10.268	2.57%
2012-04-11	0	14.80	14.74	14.80	14.54	14.80	227,000	3,332,260	14.680	9.976	9.936	9.976	9.801	9.976	336,761	9.8950	-0.67%
2012-04-10	0	14.90	14.84	14.90	14.72	15.00	293,000	4,361,130	14.884	10.04	10.00	10.04	9.922	10.11	434,673	10.033	-0.67%
2012-04-05	0	15.00	14.90	15.04	14.68	15.34	329,100	4,910,719	14.922	10.11	10.04	10.14	9.895	10.34	488,229	10.058	1.21%
2012-04-03	0	14.82	14.82	14.84	14.46	15.08	621,050	9,177,096	14.777	9.990	9.990	10.00	9.747	10.16	921,344	9.9605	-1.20%
2012-04-02	0	15.00	14.94	15.00	14.72	15.04	673,000	10,014,590	14.881	10.11	10.07	10.11	9.922	10.14	998,414	10.031	0.54%
2012-03-30	0	14.92	14.88	15.02	14.60	15.38	306,000	4,561,620	14.907	10.06	10.03	10.12	9.841	10.37	453,959	10.049	-0.13%
2012-03-29	0	14.94	14.92	15.04	14.78	15.10	768,648	11,513,650	14.979	10.07	10.06	10.14	9.963	10.18	1,140,310	10.097	-2.48%
2012-03-28	0	15.32	15.32	15.46	14.82	15.82	1,008,478	15,628,660	15.497	10.33	10.33	10.42	9.990	10.66	1,496,104	10.446	1.59%
2012-03-27	0	15.08	15.00	15.24	14.26	15.26	2,254,000	33,837,030	15.012	10.16	10.11	10.27	9.612	10.29	3,343,870	10.119	7.56%
2012-03-26	0	14.02	14.00	14.04	14.00	14.48	808,000	11,387,765	14.094	9.450	9.437	9.464	9.437	9.761	1,198,690	9.5002	-0.71%
2012-03-23	0	14.12	14.10	14.12	14.00	14.22	410,000	5,777,270	14.091	9.518	9.504	9.518	9.437	9.585	608,246	9.4982	-1.81%
2012-03-22	0	14.38	14.30	14.40	14.24	14.48	95,000	1,360,080	14.317	9.693	9.639	9.707	9.599	9.761	140,935	9.6504	1.41%
2012-03-21	0	14.18	14.16	14.34	13.94	14.52	245,200	3,476,580	14.179	9.558	9.545	9.666	9.397	9.787	363,761	9.5573	0.85%
2012-03-20	0	14.06	14.06	14.16	13.78	14.34	393,000	5,501,300	13.998	9.477	9.477	9.545	9.289	9.666	583,026	9.4358	-3.03%
2012-03-19	0	14.50	14.40	14.50	14.26	14.90	364,000	5,294,180	14.544	9.774	9.707	9.774	9.612	10.04	540,004	9.8040	0.00%
2012-03-16	0	14.50	14.46	14.50	14.02	14.52	5,982,491	83,994,201	14.040	9.774	9.747	9.774	9.450	9.787	8,875,186	9.4639	3.57%
2012-03-15	0	14.00	14.00	14.04	13.78	14.06	320,600	4,483,712	13.985	9.437	9.437	9.464	9.289	9.477	475,619	9.4271	0.29%
2012-03-14	0	13.96	13.90	13.96	13.82	13.98	817,600	11,375,420	13.913	9.410	9.370	9.410	9.316	9.423	1,212,932	9.3785	2.65%
2012-03-13	0	13.60	13.60	13.68	13.32	13.70	275,800	3,739,860	13.560	9.167	9.167	9.221	8.979	9.235	409,157	9.1404	1.80%
2012-03-12	0	13.36	13.36	13.40	13.26	13.42	293,400	3,914,756	13.343	9.006	9.006	9.033	8.938	9.046	435,267	8.9939	-1.33%
2012-03-09	0	13.54	13.50	13.56	13.34	13.70	83,200	1,122,668	13.494	9.127	9.100	9.140	8.992	9.235	123,429	9.0956	-0.59%
2012-03-08	0	13.62	13.54	13.62	13.10	13.70	1,657,000	22,038,828	13.300	9.181	9.127	9.181	8.830	9.235	2,458,204	8.9654	3.81%
2012-03-07	0	13.12	13.10	13.12	12.96	13.30	1,626,040	21,303,284	13.101	8.844	8.830	8.844	8.736	8.965	2,412,274	8.8312	-0.15%
2012-03-06	0	13.14	13.08	13.14	12.94	13.72	1,611,000	21,132,460	13.118	8.857	8.817	8.857	8.722	9.248	2,389,962	8.8422	-2.81%
2012-03-05	0	13.52	13.50	13.58	13.52	14.00	587,000	8,037,163	13.692	9.113	9.100	9.154	9.113	9.437	870,830	9.2293	-0.88%
2012-03-02	0	13.64	13.64	13.76	13.00	14.10	321,000	4,410,900	13.741	9.194	9.194	9.275	8.763	9.504	476,212	9.2625	0.00%
2012-03-01	0	13.64	13.56	13.66	13.54	13.98	103,600	1,427,638	13.780	9.194	9.140	9.208	9.127	9.423	153,693	9.2889	-2.29%
2012-02-29	0	13.96	13.84	13.98	13.46	14.32	570,000	7,966,130	13.976	9.410	9.329	9.423	9.073	9.653	845,610	9.4206	4.65%
2012-02-28	0	13.34	13.24	13.34	13.02	13.42	531,031	7,061,530	13.298	8.992	8.925	8.992	8.776	9.046	787,799	8.9636	-1.33%
2012-02-27	0	13.52	13.50	13.54	13.50	13.84	567,000	7,728,240	13.630	9.113	9.100	9.127	9.100	9.329	841,160	9.1876	-1.31%
2012-02-24	0	13.70	13.62	13.72	13.40	13.94	1,937,000	26,501,620	13.682	9.235	9.181	9.248	9.033	9.397	2,873,592	9.2225	1.18%
2012-02-23	0	13.54	13.50	13.60	13.24	13.60	998,000	13,447,600	13.475	9.127	9.100	9.167	8.925	9.167	1,480,560	9.0828	2.27%
2012-02-22	0	13.24	13.14	13.24	12.80	13.24	723,000	9,456,920	13.080	8.925	8.857	8.925	8.628	8.925	1,072,590	8.8169	1.85%
2012-02-21	0	13.00	13.00	13.04	12.88	14.00	1,275,000	16,567,960	12.994	8.763	8.763	8.790	8.682	9.437	1,891,497	8.7592	-2.84%
2012-02-20	0	13.38	13.36	13.40	12.64	13.60	1,139,000	15,163,387	13.313	9.019	9.006	9.033	8.520	9.167	1,689,737	8.9738	2.61%
2012-02-17	0	13.04	13.02	13.04	12.54	13.46	1,909,000	24,389,400	12.776	8.790	8.776	8.790	8.453	9.073	2,832,053	8.6119	3.82%
2012-02-16	0	12.56	12.50	12.60	12.42	12.60	303,000	3,806,780	12.564	8.466	8.426	8.493	8.372	8.493	449,509	8.4688	0.00%
2012-02-15	0	12.56	12.52	12.56	12.44	12.60	368,000	4,614,440	12.539	8.466	8.439	8.466	8.385	8.493	545,938	8.4523	-0.48%
2012-02-14	0	12.62	12.56	12.62	12.40	12.64	932,400	11,755,448	12.608	8.507	8.466	8.507	8.358	8.520	1,383,240	8.4985	0.32%
2012-02-13	0	12.58	12.56	12.58	12.48	12.70	1,187,000	14,904,390	12.556	8.480	8.466	8.480	8.412	8.561	1,760,946	8.4639	0.16%
2012-02-10	0	12.56	12.56	12.60	11.80	12.60	535,000	6,677,320	12.481	8.466	8.466	8.493	7.954	8.493	793,687	8.4130	0.48%
2012-02-09	0	12.50	12.50	12.54	12.46	12.76	2,002,465	25,039,172	12.504	8.426	8.426	8.453	8.399	8.601	2,970,711	8.4287	0.64%
2012-02-08	0	12.42	12.42	12.50	12.36	12.60	727,000	9,052,150	12.451	8.372	8.372	8.426	8.331	8.493	1,078,524	8.3931	-0.48%
2012-02-07	0	12.48	12.40	12.48	12.36	12.76	836,596	10,439,246	12.478	8.412	8.358	8.412	8.331	8.601	1,241,113	8.4112	1.13%
2012-02-06	0	12.34	12.34	12.42	12.20	12.74	1,127,000	13,951,180	12.379	8.318	8.318	8.372	8.224	8.588	1,671,935	8.3443	1.82%
2012-02-03	0	12.12	12.02	12.12	11.70	12.40	783,000	9,424,340	12.036	8.170	8.102	8.170	7.887	8.358	1,161,602	8.1132	3.95%
2012-02-02	0	11.66	11.54	11.66	11.36	11.74	1,154,000	13,297,580	11.523	7.860	7.779	7.860	7.657	7.914	1,711,990	7.7673	3.55%
2012-02-01	0	11.26	11.26	11.30	11.08	11.34	609,000	6,842,348	11.235	7.590	7.590	7.617	7.469	7.644	903,468	7.5734	1.81%
2012-01-31	0	11.06	11.04	11.12	10.88	11.22	620,000	6,862,760	11.069	7.455	7.442	7.496	7.334	7.563	919,787	7.4613	-1.07%
2012-01-30	0	11.18	11.18	11.24	11.06	11.28	848,000	9,465,386	11.162	7.536	7.536	7.577	7.455	7.604	1,258,031	7.5240	1.27%
2012-01-27	0	11.04	11.04	11.08	10.88	11.16	789,200	8,636,713	10.944	7.442	7.442	7.469	7.334	7.523	1,170,799	7.3768	2.60%
2012-01-26	0	10.76	10.76	10.82	10.60	11.24	922,000	10,122,120	10.978	7.253	7.253	7.293	7.145	7.577	1,367,812	7.4002	2.28%
2012-01-20	0	10.52	10.52	10.54	10.34	10.54	2,533,000	26,212,730	10.348	7.091	7.091	7.105	6.970	7.105	3,757,774	6.9756	2.14%
2012-01-19	0	10.30	10.30	10.36	10.16	10.42	649,200	6,696,992	10.316	6.943	6.943	6.983	6.849	7.024	963,106	6.9535	-0.96%
2012-01-18	0	10.40	10.32	10.40	10.22	10.46	224,400	2,323,698	10.355	7.010	6.956	7.010	6.889	7.051	332,903	6.9801	0.58%
2012-01-17	0	10.34	10.34	10.36	10.28	10.38	274,000	2,832,140	10.336	6.970	6.970	6.983	6.929	6.997	406,486	6.9674	0.58%
2012-01-16	0	10.28	10.28	10.30	10.20	10.38	208,000	2,138,020	10.279	6.929	6.929	6.943	6.876	6.997	308,574	6.9287	-0.19%
2012-01-13	0	10.30	10.30	10.32	10.00	10.30	334,000	3,408,420	10.205	6.943	6.943	6.956	6.741	6.943	495,498	6.8788	0.39%
2012-01-12	0	10.26	10.26	10.28	9.980	10.32	709,000	7,262,820	10.244	6.916	6.916	6.929	6.727	6.956	1,051,821	6.9050	0.00%
2012-01-11	0	10.26	10.28	10.32	10.00	10.34	698,000	7,103,700	10.177	6.916	6.929	6.956	6.741	6.970	1,035,502	6.8602	0.98%
2012-01-10	0	10.16	10.16	10.22	9.950	10.36	429,000	4,378,620	10.207	6.849	6.849	6.889	6.707	6.983	636,433	6.8799	-0.39%
2012-01-09	0	10.20	10.18	10.26	10.00	10.34	468,000	4,735,700	10.119	6.876	6.862	6.916	6.741	6.970	694,291	6.8209	-0.39%
2012-01-06	0	10.24	10.26	10.30	10.00	10.50	501,400	5,122,492	10.216	6.902	6.916	6.943	6.741	7.078	743,840	6.8865	-0.58%
2012-01-05	0	10.30	10.36	10.42	10.24	10.66	290,000	3,021,880	10.420	6.943	6.983	7.024	6.902	7.186	430,223	7.0240	-2.65%
2012-01-04	0	10.58	10.58	10.60	10.58	10.76	383,400	4,062,420	10.596	7.132	7.132	7.145	7.132	7.253	568,784	7.1423	-0.94%
2012-01-03	0	10.68	10.60	10.68	10.54	10.68	272,000	2,874,500	10.568	7.199	7.145	7.199	7.105	7.199	403,519	7.1236	1.33%
2011-12-30	0	10.54	10.54	10.56	10.50	10.56	651,000	6,866,380	10.547	7.105	7.105	7.118	7.078	7.118	965,776	7.1097	0.38%
2011-12-29	0	10.50	10.50	10.56	10.30	10.56	919,000	9,660,650	10.512	7.078	7.078	7.118	6.943	7.118	1,363,361	7.0859	-0.57%
2011-12-28	0	10.56	10.52	10.56	10.42	10.56	182,200	1,909,226	10.479	7.118	7.091	7.118	7.024	7.118	270,299	7.0634	0.96%
2011-12-23	0	10.46	10.46	10.50	10.42	10.56	548,000	5,736,605	10.468	7.051	7.051	7.078	7.024	7.118	812,973	7.0563	0.77%
2011-12-22	0	10.38	10.40	10.48	10.38	10.68	335,054	3,514,039	10.488	6.997	7.010	7.064	6.997	7.199	497,062	7.0696	-0.76%
2011-12-21	0	10.46	10.44	10.50	10.40	10.56	295,082	3,087,412	10.463	7.051	7.037	7.078	7.010	7.118	437,762	7.0527	-0.95%
2011-12-20	0	10.56	10.54	10.60	10.44	10.62	452,000	4,758,120	10.527	7.118	7.105	7.145	7.037	7.159	670,554	7.0958	0.38%
2011-12-19	0	10.52	10.52	10.64	10.34	10.60	760,000	7,982,080	10.503	7.091	7.091	7.172	6.970	7.145	1,127,480	7.0796	-0.19%
2011-12-16	0	10.54	10.54	10.56	10.52	10.98	1,481,000	15,660,452	10.574	7.105	7.105	7.118	7.091	7.401	2,197,103	7.1278	-0.38%
2011-12-15	0	10.58	10.56	10.58	10.48	10.68	441,000	4,656,460	10.559	7.132	7.118	7.132	7.064	7.199	654,235	7.1174	0.00%
2011-12-14	0	10.58	10.52	10.60	10.12	10.88	729,000	7,678,568	10.533	7.132	7.091	7.145	6.822	7.334	1,081,491	7.1000	4.96%
2011-12-13	0	10.08	10.04	10.08	10.00	10.18	709,177	7,129,291	10.053	6.795	6.768	6.795	6.741	6.862	1,052,083	6.7764	-1.37%
2011-12-12	0	10.22	10.22	10.24	10.06	10.56	627,000	6,415,350	10.232	6.889	6.889	6.902	6.781	7.118	930,171	6.8970	-1.92%
2011-12-09	0	10.42	10.42	10.52	10.34	10.54	515,000	5,362,295	10.412	7.024	7.024	7.091	6.970	7.105	764,016	7.0186	-2.25%
2011-12-08	0	10.66	10.60	10.74	10.50	10.82	593,983	6,309,776	10.623	7.186	7.145	7.240	7.078	7.293	881,190	7.1605	-2.38%
2011-12-07	0	10.92	10.92	11.00	10.52	11.00	864,000	9,243,380	10.698	7.361	7.361	7.415	7.091	7.415	1,281,767	7.2114	2.82%
2011-12-06	0	10.62	10.62	10.76	10.60	11.00	260,000	2,817,100	10.835	7.159	7.159	7.253	7.145	7.415	385,717	7.3035	-2.93%
2011-12-05	0	10.94	10.88	11.00	10.38	11.00	588,000	6,283,960	10.687	7.374	7.334	7.415	6.997	7.415	872,314	7.2038	7.68%
2011-12-02	0	10.16	10.16	10.24	10.00	10.68	1,863,313	18,910,915	10.149	6.849	6.849	6.902	6.741	7.199	2,764,275	6.8412	-3.97%
2011-12-01	0	10.58	10.54	10.64	10.46	11.40	1,270,457	13,756,490	10.828	7.132	7.105	7.172	7.051	7.684	1,884,757	7.2988	-4.68%
2011-11-30	0	11.10	11.08	11.10	10.98	11.18	2,499,200	27,854,682	11.145	7.482	7.469	7.482	7.401	7.536	3,707,630	7.5128	-0.72%
2011-11-29	0	11.18	11.16	11.18	11.10	11.22	143,800	1,605,300	11.163	7.536	7.523	7.536	7.482	7.563	213,331	7.5249	-0.18%
2011-11-28	0	11.20	11.08	11.20	10.80	11.80	534,000	5,875,980	11.004	7.550	7.469	7.550	7.280	7.954	792,203	7.4173	3.70%
2011-11-25	0	10.80	10.78	10.80	10.74	11.16	171,000	1,856,864	10.859	7.280	7.266	7.280	7.240	7.523	253,683	7.3196	-0.74%
2011-11-24	0	10.88	10.88	10.90	10.66	11.20	612,400	6,683,656	10.914	7.334	7.334	7.347	7.186	7.550	908,512	7.3567	0.37%
2011-11-23	0	10.84	10.84	10.96	10.58	11.12	254,000	2,748,780	10.822	7.307	7.307	7.388	7.132	7.496	376,816	7.2948	1.12%
2011-11-22	0	10.72	10.60	10.76	10.50	10.80	275,000	2,943,500	10.704	7.226	7.145	7.253	7.078	7.280	407,970	7.2150	-0.74%
2011-11-21	0	10.80	10.78	10.82	10.80	11.00	18,000	195,500	10.861	7.280	7.266	7.293	7.280	7.415	26,703	7.3211	0.00%
2011-11-18	0	10.80	10.78	10.80	10.64	10.96	768,156	8,336,657	10.853	7.280	7.266	7.280	7.172	7.388	1,139,580	7.3156	-1.82%
2011-11-17	0	11.00	10.96	11.00	10.62	11.00	598,000	6,520,100	10.903	7.415	7.388	7.415	7.159	7.415	887,149	7.3495	2.42%
2011-11-16	0	10.74	10.74	10.80	10.64	10.80	218,800	2,350,400	10.742	7.240	7.240	7.280	7.172	7.280	324,596	7.2410	-0.56%
2011-11-15	0	10.80	10.76	10.80	10.70	10.80	312,000	3,362,835	10.778	7.280	7.253	7.280	7.213	7.280	462,860	7.2653	0.19%
2011-11-14	0	10.78	10.76	10.80	10.70	11.00	983,000	10,619,040	10.803	7.266	7.253	7.280	7.213	7.415	1,458,307	7.2818	0.00%
2011-11-11	0	10.78	10.72	10.80	10.62	10.94	1,209,565	13,064,553	10.801	7.266	7.226	7.280	7.159	7.374	1,794,422	7.2806	0.19%
2011-11-10	0	10.76	10.76	10.80	10.60	10.90	470,811	5,059,519	10.746	7.253	7.253	7.280	7.145	7.347	698,461	7.2438	0.37%
2011-11-09	0	10.72	10.70	10.74	10.40	10.76	99,000	1,059,020	10.697	7.226	7.213	7.240	7.010	7.253	146,869	7.2106	1.71%
2011-11-08	0	10.54	10.54	10.60	10.44	10.60	122,000	1,281,718	10.506	7.105	7.105	7.145	7.037	7.145	180,990	7.0817	1.35%
2011-11-07	0	10.40	10.38	10.48	9.980	10.50	685,000	7,124,765	10.401	7.010	6.997	7.064	6.727	7.078	1,016,216	7.0111	3.17%
2011-11-04	0	10.08	10.02	10.08	9.990	10.30	136,400	1,372,480	10.062	6.795	6.754	6.795	6.734	6.943	202,353	6.7826	1.00%
2011-11-03	0	9.980	9.890	9.980	9.800	10.28	295,000	2,971,024	10.071	6.727	6.667	6.727	6.606	6.929	437,640	6.7887	1.84%
2011-11-02	0	9.800	9.800	9.980	9.800	10.00	204,300	2,031,540	9.9439	6.606	6.606	6.727	6.606	6.741	303,085	6.7029	-0.71%
2011-11-01	0	9.870	9.840	9.870	9.500	9.900	715,400	7,050,217	9.8549	6.653	6.633	6.653	6.404	6.673	1,061,315	6.6429	-2.08%
2011-10-31	0	10.08	10.00	10.08	9.830	10.16	389,119	3,891,730	10.001	6.795	6.741	6.795	6.626	6.849	577,268	6.7416	-1.37%
2011-10-28	0	10.22	10.18	10.22	9.940	10.30	2,023,000	20,430,630	10.099	6.889	6.862	6.889	6.700	6.943	3,001,175	6.8075	2.20%
2011-10-27	0	10.00	9.900	10.00	9.750	10.08	614,000	6,075,520	9.8950	6.741	6.673	6.741	6.572	6.795	910,886	6.6699	3.20%
2011-10-26	0	9.690	9.660	9.720	9.660	9.780	707,000	6,870,395	9.7177	6.532	6.512	6.552	6.512	6.592	1,048,854	6.5504	-0.72%
2011-10-25	0	9.760	9.750	9.770	9.610	10.12	499,000	4,874,530	9.7686	6.579	6.572	6.586	6.478	6.822	740,280	6.5847	-2.30%
2011-10-24	0	9.990	9.990	10.00	9.500	10.12	1,207,000	12,056,430	9.9888	6.734	6.734	6.741	6.404	6.822	1,790,617	6.7331	6.84%
2011-10-21	0	9.350	9.350	9.410	9.100	9.500	646,000	6,045,257	9.3580	6.303	6.303	6.343	6.134	6.404	958,358	6.3079	1.63%
2011-10-20	0	9.200	9.150	9.200	9.100	9.550	1,753,000	16,293,650	9.2947	6.201	6.168	6.201	6.134	6.437	2,600,623	6.2653	0.11%
2011-10-19	0	9.190	9.180	9.190	9.000	9.250	1,034,000	9,477,700	9.1661	6.195	6.188	6.195	6.067	6.235	1,533,967	6.1786	-0.76%
2011-10-18	0	9.260	9.150	9.260	9.050	9.350	464,000	4,289,870	9.2454	6.242	6.168	6.242	6.100	6.303	688,356	6.2320	-1.17%
2011-10-17	0	9.370	9.320	9.370	9.330	9.840	88,200	840,078	9.5247	6.316	6.282	6.316	6.289	6.633	130,847	6.4203	-3.10%
2011-10-14	0	9.670	9.560	9.670	9.170	9.670	800,000	7,511,730	9.3897	6.518	6.444	6.518	6.181	6.518	1,186,822	6.3293	2.76%
2011-10-13	0	9.410	9.410	9.670	8.650	9.610	1,476,000	13,635,300	9.2380	6.343	6.343	6.518	5.831	6.478	2,189,686	6.2271	10.19%
2011-10-12	0	8.540	8.550	8.670	8.500	10.00	1,162,000	10,442,437	8.9866	5.757	5.763	5.844	5.730	6.741	1,723,858	6.0576	-5.95%
2011-10-11	0	9.080	8.980	9.090	8.950	9.110	97,000	877,570	9.0471	6.121	6.053	6.127	6.033	6.141	143,902	6.0984	3.06%
2011-10-10	0	8.810	8.810	8.920	8.810	9.130	391,000	3,486,795	8.9176	5.939	5.939	6.013	5.939	6.154	580,059	6.0111	0.00%
2011-10-07	0	8.810	8.800	8.950	8.750	9.100	1,372,600	12,295,789	8.9580	5.939	5.932	6.033	5.898	6.134	2,036,289	6.0383	2.44%
2011-10-06	0	8.600	8.600	8.640	8.270	8.690	790,328	6,677,829	8.4494	5.797	5.797	5.824	5.575	5.858	1,172,473	5.6955	5.78%
2011-10-04	0	8.130	8.130	8.210	8.100	8.960	828,800	6,922,109	8.3520	5.480	5.480	5.534	5.460	6.040	1,229,547	5.6298	-1.09%
2011-10-03	0	8.220	8.120	8.240	7.910	8.440	546,200	4,434,245	8.1184	5.541	5.473	5.554	5.332	5.689	810,302	5.4723	-2.95%
2011-09-30	0	8.470	8.470	8.550	8.310	8.610	557,000	4,721,335	8.4764	5.709	5.709	5.763	5.602	5.804	826,324	5.7137	0.59%
2011-09-28	0	8.420	8.410	8.450	8.300	8.510	634,000	5,321,211	8.3931	5.676	5.669	5.696	5.595	5.736	940,556	5.6575	-0.94%
2011-09-27	0	8.500	8.480	8.490	8.380	8.520	1,157,200	9,747,728	8.4235	5.730	5.716	5.723	5.649	5.743	1,716,737	5.6781	2.04%
2011-09-26	0	8.330	8.320	8.360	8.110	9.120	778,600	6,799,614	8.7331	5.615	5.608	5.635	5.467	6.148	1,155,074	5.8867	-6.40%
2011-09-23	0	8.900	8.900	8.960	8.840	9.070	756,000	6,738,990	8.9140	5.999	5.999	6.040	5.959	6.114	1,121,546	6.0087	-2.94%
2011-09-22	0	9.170	9.160	9.240	9.160	9.800	459,200	4,262,092	9.2816	6.181	6.174	6.228	6.174	6.606	681,236	6.2564	-5.07%
2011-09-21	0	9.660	9.660	9.720	9.580	10.02	1,000,610	9,817,989	9.8120	6.512	6.512	6.552	6.458	6.754	1,484,432	6.6140	-2.72%
2011-09-20	0	9.930	9.930	10.00	9.900	10.10	648,000	6,427,960	9.9197	6.694	6.694	6.741	6.673	6.808	961,325	6.6866	-0.60%
2011-09-19	0	9.990	9.990	10.00	9.950	10.10	589,000	5,884,510	9.9907	6.734	6.734	6.741	6.707	6.808	873,797	6.7344	-2.25%
2011-09-16	0	10.22	10.20	10.28	10.20	10.62	1,133,988	11,702,733	10.320	6.889	6.876	6.929	6.876	7.159	1,682,302	6.9564	-1.35%
2011-09-15	0	10.36	10.34	10.38	10.22	10.50	1,302,801	13,525,718	10.382	6.983	6.970	6.997	6.889	7.078	1,932,740	6.9982	2.57%
2011-09-14	0	10.10	10.10	10.14	10.06	10.58	564,000	5,792,620	10.271	6.808	6.808	6.835	6.781	7.132	836,709	6.9231	-0.98%
2011-09-12	0	10.20	10.18	10.24	10.18	10.60	217,000	2,278,360	10.499	6.876	6.862	6.902	6.862	7.145	321,925	7.0773	-3.23%
2011-09-09	0	10.54	10.48	10.54	10.40	10.60	338,000	3,554,160	10.515	7.105	7.064	7.105	7.010	7.145	501,432	7.0880	0.00%
2011-09-08	0	10.54	10.48	10.54	10.36	11.12	1,781,200	18,907,982	10.615	7.105	7.064	7.105	6.983	7.496	2,642,458	7.1555	-1.50%
2011-09-07	0	10.70	10.58	10.70	10.38	11.00	1,330,000	14,212,690	10.686	7.213	7.132	7.213	6.997	7.415	1,973,091	7.2033	4.49%
2011-09-06	0	10.24	10.16	10.24	10.00	10.50	525,000	5,321,950	10.137	6.902	6.849	6.902	6.741	7.078	778,852	6.8331	0.79%
2011-09-05	0	10.16	10.14	10.16	10.08	10.26	464,000	4,718,650	10.170	6.849	6.835	6.849	6.795	6.916	688,356	6.8550	-0.97%
2011-09-02	0	10.26	10.20	10.26	10.02	10.60	1,294,000	13,214,468	10.212	6.916	6.876	6.916	6.754	7.145	1,919,684	6.8837	-3.21%
2011-09-01	0	10.60	10.58	10.60	10.50	10.66	729,000	7,726,320	10.599	7.145	7.132	7.145	7.078	7.186	1,081,491	7.1441	0.00%
2011-08-31	0	10.60	10.58	10.60	10.40	10.62	289,000	3,060,760	10.591	7.145	7.132	7.145	7.010	7.159	428,739	7.1390	0.00%
2011-08-30	0	10.60	10.58	10.60	10.52	10.74	1,244,000	13,184,978	10.599	7.145	7.132	7.145	7.091	7.240	1,845,507	7.1444	0.57%
2011-08-29	0	10.54	10.52	10.58	10.40	10.70	209,000	2,223,068	10.637	7.105	7.091	7.132	7.010	7.213	310,057	7.1699	0.57%
2011-08-26	0	10.48	10.46	10.50	10.20	10.62	1,059,000	11,093,176	10.475	7.064	7.051	7.078	6.876	7.159	1,571,055	7.0610	0.38%
2011-08-25	0	10.44	10.42	10.44	10.26	10.62	463,000	4,835,700	10.444	7.037	7.024	7.037	6.916	7.159	686,873	7.0402	-1.69%
2011-08-24	0	10.62	10.50	10.64	10.50	10.74	1,321,478	13,992,166	10.588	7.159	7.078	7.172	7.078	7.240	1,960,448	7.1372	-0.38%
2011-08-23	0	10.66	10.62	10.66	10.44	10.84	1,427,400	15,252,614	10.686	7.186	7.159	7.186	7.037	7.307	2,117,586	7.2028	0.19%
2011-08-22	0	10.64	10.60	10.64	10.32	10.80	2,098,000	22,333,884	10.645	7.172	7.145	7.172	6.956	7.280	3,112,439	7.1757	-0.19%
2011-08-19	0	10.66	10.62	10.74	10.60	11.00	2,514,628	27,256,680	10.839	7.186	7.159	7.240	7.145	7.415	3,730,518	7.3064	-4.31%
2011-08-18	0	11.14	11.14	11.20	11.10	11.62	1,247,000	14,188,185	11.378	7.509	7.509	7.550	7.482	7.833	1,849,958	7.6695	-3.30%
2011-08-17	0	11.52	11.50	11.60	11.28	11.80	2,762,000	31,699,574	11.477	7.765	7.752	7.819	7.604	7.954	4,097,501	7.7363	0.00%
2011-08-16	0	11.52	11.50	11.56	10.90	11.72	3,456,001	39,581,581	11.453	7.765	7.752	7.792	7.347	7.900	5,127,070	7.7201	4.54%
2011-08-15	0	11.02	11.00	11.02	10.96	11.20	2,088,000	22,973,792	11.003	7.428	7.415	7.428	7.388	7.550	3,097,604	7.4166	0.36%
2011-08-12	0	10.98	10.92	10.96	10.90	11.24	2,063,200	22,573,624	10.941	7.401	7.361	7.388	7.347	7.577	3,060,813	7.3750	-0.18%
2011-08-11	0	11.00	10.94	11.00	10.54	11.00	519,000	5,646,670	10.880	7.415	7.374	7.415	7.105	7.415	769,950	7.3338	3.00%
2011-08-10	0	10.68	10.64	10.66	10.38	10.94	1,849,000	19,589,240	10.595	7.199	7.172	7.186	6.997	7.374	2,743,041	7.1414	3.89%
2011-08-09	0	10.28	10.20	10.30	9.570	10.36	1,134,800	11,491,782	10.127	6.929	6.876	6.943	6.451	6.983	1,683,506	6.8261	-2.10%
2011-08-08	0	10.50	10.48	10.50	10.42	10.82	1,034,200	10,903,460	10.543	7.078	7.064	7.078	7.024	7.293	1,534,264	7.1066	-4.55%
2011-08-05	0	11.00	10.96	11.00	10.74	11.32	3,304,200	36,465,049	11.036	7.415	7.388	7.415	7.240	7.630	4,901,870	7.4390	1.29%
2011-08-04	0	10.86	10.82	10.92	10.70	11.46	503,000	5,561,620	11.057	7.320	7.293	7.361	7.213	7.725	746,214	7.4531	-3.38%
2011-08-03	0	11.24	11.20	11.26	11.00	11.26	245,000	2,722,680	11.113	7.577	7.550	7.590	7.415	7.590	363,464	7.4909	-0.71%
2011-08-02	0	11.32	11.24	11.32	11.14	11.46	269,000	3,037,156	11.291	7.630	7.577	7.630	7.509	7.725	399,069	7.6106	-1.05%
2011-08-01	0	11.44	11.42	11.48	11.34	11.48	544,000	6,178,952	11.358	7.711	7.698	7.738	7.644	7.738	807,039	7.6563	-0.17%
2011-07-29	0	11.46	11.40	11.48	11.04	11.48	215,000	2,420,160	11.257	7.725	7.684	7.738	7.442	7.738	318,958	7.5877	4.18%
2011-07-28	0	11.00	11.00	11.10	10.90	11.10	931,807	10,252,554	11.003	7.415	7.415	7.482	7.347	7.482	1,382,361	7.4167	-0.18%
2011-07-27	0	11.02	11.00	11.08	10.96	11.06	376,000	4,137,860	11.005	7.428	7.415	7.469	7.388	7.455	557,806	7.4181	0.18%
2011-07-26	0	11.00	10.98	11.00	10.86	11.02	1,156,000	12,704,460	10.990	7.415	7.401	7.415	7.320	7.428	1,714,957	7.4080	0.55%
2011-07-25	0	10.94	10.94	10.96	10.88	11.08	786,000	8,601,160	10.943	7.374	7.374	7.388	7.334	7.469	1,166,052	7.3763	-1.97%
2011-07-22	0	11.16	11.14	11.16	11.10	11.22	274,000	3,055,480	11.151	7.523	7.509	7.523	7.482	7.563	406,486	7.5168	1.27%
2011-07-21	0	11.02	11.00	11.06	9.800	11.20	1,287,000	13,736,940	10.674	7.428	7.415	7.455	6.606	7.550	1,909,299	7.1948	-0.18%
2011-07-20	0	11.04	11.00	11.04	10.98	11.04	728,900	8,024,250	11.009	7.442	7.415	7.442	7.401	7.442	1,081,343	7.4206	0.36%
2011-07-19	0	11.00	10.92	11.00	10.92	11.20	2,298,000	25,557,435	11.122	7.415	7.361	7.415	7.361	7.550	3,409,145	7.4967	-2.14%
2011-07-18	0	11.24	11.20	11.26	11.16	11.50	1,468,000	16,580,659	11.295	7.577	7.550	7.590	7.523	7.752	2,177,817	7.6134	0.00%
2011-07-15	0	11.24	11.24	11.26	11.12	11.42	1,716,834	19,313,060	11.249	7.577	7.577	7.590	7.496	7.698	2,546,969	7.5828	-1.75%
2011-07-14	0	11.44	11.40	11.46	11.00	11.50	902,000	10,183,860	11.290	7.711	7.684	7.725	7.415	7.752	1,338,141	7.6105	2.14%
2011-07-13	0	11.20	11.18	11.20	11.04	11.30	1,299,000	14,451,200	11.125	7.550	7.536	7.550	7.442	7.617	1,927,101	7.4989	1.27%
2011-07-12	0	11.06	10.96	11.06	10.86	11.20	2,330,000	25,660,168	11.013	7.455	7.388	7.455	7.320	7.550	3,456,618	7.4235	0.55%
2011-07-11	0	11.00	10.98	11.00	10.90	11.00	279,075	3,066,393	10.988	7.415	7.401	7.415	7.347	7.415	414,015	7.4065	0.18%
2011-07-08	0	10.98	10.92	11.00	10.72	11.10	1,168,000	12,777,580	10.940	7.401	7.361	7.415	7.226	7.482	1,732,759	7.3741	-0.90%
2011-07-07	0	11.08	11.00	11.08	10.94	11.08	1,041,000	11,458,980	11.008	7.469	7.415	7.469	7.374	7.469	1,544,351	7.4199	1.47%
2011-07-06	0	10.92	10.92	11.06	10.84	11.10	383,000	4,221,200	11.021	7.361	7.361	7.455	7.307	7.482	568,191	7.4292	-0.55%
2011-07-05	0	10.98	10.90	11.00	10.78	11.00	760,000	8,321,440	10.949	7.401	7.347	7.415	7.266	7.415	1,127,480	7.3806	1.10%
2011-07-04	0	10.86	10.82	10.88	10.68	10.90	691,000	7,428,746	10.751	7.320	7.293	7.334	7.199	7.347	1,025,117	7.2467	2.45%
2011-06-30	0	10.60	10.58	10.60	10.54	10.80	682,200	7,260,320	10.643	7.145	7.132	7.145	7.105	7.280	1,012,062	7.1738	0.57%
2011-06-29	0	10.54	10.44	10.54	10.42	10.80	446,000	4,699,260	10.536	7.105	7.037	7.105	7.024	7.280	661,653	7.1023	0.19%
2011-06-28	0	10.52	10.42	10.52	9.880	10.90	750,200	7,814,373	10.416	7.091	7.024	7.091	6.660	7.347	1,112,942	7.0214	3.95%
2011-06-27	0	10.12	10.14	10.20	10.04	10.34	318,000	3,227,870	10.151	6.822	6.835	6.876	6.768	6.970	471,762	6.8422	-1.94%
2011-06-24	0	10.32	10.38	10.58	10.26	10.58	1,194,439	12,354,383	10.343	6.956	6.997	7.132	6.916	7.132	1,771,982	6.9721	-0.19%
2011-06-23	0	10.34	10.30	10.40	10.20	10.44	479,000	4,941,595	10.316	6.970	6.943	7.010	6.876	7.037	710,609	6.9540	-0.58%
2011-06-22	0	10.40	10.42	10.50	10.28	11.00	975,000	10,232,080	10.494	7.010	7.024	7.078	6.929	7.415	1,446,439	7.0740	0.97%
2011-06-21	0	10.30	10.28	10.38	10.30	10.40	56,000	580,500	10.366	6.943	6.929	6.997	6.943	7.010	83,078	6.9875	0.39%
2011-06-20	0	10.26	10.24	10.34	10.04	10.38	196,000	2,003,340	10.221	6.916	6.902	6.970	6.768	6.997	290,771	6.8897	-1.35%
2011-06-17	0	10.40	10.38	10.40	10.26	10.50	392,746	4,087,267	10.407	7.010	6.997	7.010	6.916	7.078	582,649	7.0150	2.16%
2011-06-16	0	10.18	10.18	10.26	10.14	10.40	380,000	3,906,500	10.280	6.862	6.862	6.916	6.835	7.010	563,740	6.9296	-2.12%
2011-06-15	0	10.40	10.40	10.50	10.38	10.74	502,000	5,282,511	10.523	7.010	7.010	7.078	6.997	7.240	744,730	7.0932	-0.95%
2011-06-14	0	10.50	10.42	10.50	10.24	10.76	665,000	7,013,420	10.546	7.078	7.024	7.078	6.902	7.253	986,545	7.1091	2.74%
2011-06-13	0	10.22	10.12	10.22	9.920	10.42	707,000	7,182,830	10.160	6.889	6.822	6.889	6.687	7.024	1,048,854	6.8483	-0.58%
2011-06-10	0	10.28	10.16	10.30	10.08	10.58	613,000	6,313,284	10.299	6.929	6.849	6.943	6.795	7.132	909,402	6.9422	-0.77%
2011-06-09	0	10.36	10.30	10.36	10.14	10.72	613,256	6,389,375	10.419	6.983	6.943	6.983	6.835	7.226	909,782	7.0230	-3.36%
2011-06-08	0	10.72	10.72	10.78	10.50	11.00	609,000	6,563,760	10.778	7.226	7.226	7.266	7.078	7.415	903,468	7.2651	-2.37%
2011-06-07	0	10.98	10.96	11.00	10.68	11.20	2,277,000	25,030,860	10.993	7.401	7.388	7.415	7.199	7.550	3,377,991	7.4100	2.81%
2011-06-03	0	10.68	10.68	10.70	10.68	10.80	247,000	2,656,120	10.754	7.199	7.199	7.213	7.199	7.280	366,431	7.2486	-0.37%
2011-06-02	0	10.72	10.68	10.74	10.46	10.86	1,074,000	11,367,616	10.584	7.226	7.199	7.240	7.051	7.320	1,593,308	7.1346	0.00%
2011-06-01	0	10.72	10.72	10.76	10.28	10.72	1,817,000	19,021,800	10.469	7.226	7.226	7.253	6.929	7.226	2,695,568	7.0567	4.89%
2011-05-31	0	10.22	10.22	10.32	10.18	10.36	511,000	5,247,684	10.269	6.889	6.889	6.956	6.862	6.983	758,082	6.9223	-0.20%
2011-05-30	0	10.24	10.26	10.32	10.10	10.38	576,000	5,885,720	10.218	6.902	6.916	6.956	6.808	6.997	854,511	6.8878	1.39%
2011-05-27	0	10.10	10.10	10.16	9.870	10.16	330,000	3,296,470	9.9893	6.808	6.808	6.849	6.653	6.849	489,564	6.7335	3.06%
2011-05-26	0	9.800	9.760	9.800	9.740	9.950	337,000	3,314,320	9.8348	6.606	6.579	6.606	6.565	6.707	499,949	6.6293	0.00%
2011-05-25	0	9.800	9.770	9.800	9.470	9.890	1,923,838	18,750,846	9.7466	6.606	6.586	6.606	6.383	6.667	2,854,065	6.5699	4.48%
2011-05-24	0	9.380	9.380	9.400	9.300	9.510	3,635,000	34,198,660	9.4082	6.323	6.323	6.336	6.269	6.410	5,392,620	6.3418	-0.85%
2011-05-23	0	9.460	9.380	9.460	9.100	9.560	977,000	9,116,920	9.3315	6.377	6.323	6.377	6.134	6.444	1,449,406	6.2901	-0.63%
2011-05-20	0	9.520	9.540	9.650	9.220	9.930	1,717,898	16,600,976	9.6635	6.417	6.431	6.505	6.215	6.694	2,548,548	6.5139	-1.35%
2011-05-19	0	9.650	9.650	9.700	9.540	9.820	847,000	8,186,840	9.6657	6.505	6.505	6.538	6.431	6.619	1,256,547	6.5153	1.15%
2011-05-18	0	9.900	9.900	9.960	9.850	10.40	1,114,100	11,101,220	9.9643	6.431	6.431	6.470	6.398	6.755	1,715,167	6.4724	-3.32%
2011-05-17	0	10.24	10.24	10.48	10.02	10.48	1,119,302	11,358,040	10.147	6.651	6.651	6.807	6.509	6.807	1,723,176	6.5913	0.39%
2011-05-16	0	10.20	10.10	10.14	9.690	10.20	2,193,000	21,771,230	9.9276	6.625	6.561	6.587	6.294	6.625	3,376,143	6.4486	4.94%
2011-05-13	0	9.720	9.720	9.800	9.360	9.880	4,940,000	47,382,794	9.5917	6.314	6.314	6.366	6.080	6.418	7,605,175	6.2303	3.85%
2011-05-12	0	9.360	9.360	9.400	8.960	9.450	5,356,000	49,694,960	9.2784	6.080	6.080	6.106	5.820	6.138	8,245,610	6.0268	4.00%
2011-05-11	0	9.000	8.990	9.030	8.950	9.100	4,151,906	37,383,172	9.0039	5.846	5.840	5.866	5.814	5.911	6,391,897	5.8485	0.00%
2011-05-09	0	9.000	8.980	9.000	8.940	9.020	3,528,000	31,665,780	8.9756	5.846	5.833	5.846	5.807	5.859	5,431,388	5.8301	0.11%
2011-05-06	0	8.990	8.890	8.950	8.850	9.080	4,028,490	36,032,535	8.9444	5.840	5.775	5.814	5.749	5.898	6,201,897	5.8099	1.35%
2011-05-05	0	8.870	8.870	8.890	8.870	9.000	2,702,000	24,055,970	8.9030	5.762	5.762	5.775	5.762	5.846	4,159,753	5.7830	-1.11%
2011-05-04	0	8.970	8.960	8.970	8.960	9.000	2,231,100	20,039,740	8.9820	5.827	5.820	5.827	5.820	5.846	3,434,799	5.8343	-0.33%
2011-05-03	0	9.000	8.970	9.000	8.950	9.020	1,922,473	17,277,119	8.9869	5.846	5.827	5.846	5.814	5.859	2,959,665	5.8375	-0.22%
2011-04-29	0	9.020	8.990	9.020	8.980	9.200	1,219,000	10,990,721	9.0162	5.859	5.840	5.859	5.833	5.976	1,876,662	5.8565	-1.74%
2011-04-28	0	9.180	9.160	9.180	9.040	9.480	1,972,046	18,159,796	9.2086	5.963	5.950	5.963	5.872	6.158	3,035,983	5.9815	1.32%
2011-04-27	0	9.060	9.060	9.300	8.970	9.300	527,500	4,809,030	9.1166	5.885	5.885	6.041	5.827	6.041	812,091	5.9218	0.78%
2011-04-26	0	8.990	8.900	8.990	8.880	9.170	97,500	876,245	8.9871	5.840	5.781	5.840	5.768	5.956	150,102	5.8377	-2.49%
2011-04-21	0	9.220	9.040	9.220	8.800	9.290	416,428	3,762,115	9.0343	5.989	5.872	5.989	5.716	6.034	641,095	5.8683	3.36%
2011-04-20	0	8.920	8.910	8.920	8.910	9.050	601,000	5,379,690	8.9512	5.794	5.788	5.794	5.788	5.878	925,245	5.8143	-1.44%
2011-04-19	0	9.050	8.970	9.050	8.890	9.050	734,000	6,612,480	9.0088	5.878	5.827	5.878	5.775	5.878	1,130,000	5.8518	-1.09%
2011-04-18	0	9.150	9.150	9.160	8.900	9.230	1,151,000	10,553,305	9.1688	5.943	5.943	5.950	5.781	5.995	1,771,975	5.9557	1.44%
2011-04-15	0	9.020	8.980	9.030	8.800	9.290	128,000	1,151,490	8.9960	5.859	5.833	5.866	5.716	6.034	197,057	5.8434	1.35%
2011-04-14	0	8.900	8.850	8.900	8.850	9.050	1,658,000	14,845,840	8.9541	5.781	5.749	5.781	5.749	5.878	2,552,506	5.8162	-1.66%
2011-04-13	0	9.050	9.020	9.050	8.950	9.110	340,000	3,075,660	9.0461	5.878	5.859	5.878	5.814	5.917	523,433	5.8759	0.56%
2011-04-12	0	9.000	9.000	9.080	9.000	9.300	639,800	5,828,792	9.1103	5.846	5.846	5.898	5.846	6.041	984,978	5.9177	-2.39%
2011-04-11	0	9.220	9.180	9.230	8.990	9.370	1,867,500	17,221,824	9.2219	5.989	5.963	5.995	5.840	6.086	2,875,033	5.9901	1.54%
2011-04-08	0	9.080	9.050	9.080	9.050	9.140	1,478,000	13,514,996	9.1441	5.898	5.878	5.898	5.878	5.937	2,275,394	5.9396	-0.11%
2011-04-07	0	9.090	9.060	9.150	8.640	9.220	2,102,500	19,214,730	9.1390	5.904	5.885	5.943	5.612	5.989	3,236,818	5.9363	0.33%
2011-04-06	0	9.060	9.050	9.060	8.910	9.100	1,953,750	17,657,008	9.0375	5.885	5.878	5.885	5.788	5.911	3,007,816	5.8704	1.12%
2011-04-04	0	8.960	8.930	8.960	8.900	9.180	2,244,000	20,332,200	9.0607	5.820	5.801	5.820	5.781	5.963	3,454,658	5.8854	-0.99%
2011-04-01	0	9.050	9.040	9.050	9.000	9.200	922,000	8,295,130	8.9969	5.878	5.872	5.878	5.846	5.976	1,419,427	5.8440	-1.42%
2011-03-31	0	9.180	9.000	9.190	8.820	9.240	2,909,000	26,274,020	9.0320	5.963	5.846	5.969	5.729	6.002	4,478,432	5.8668	3.15%
2011-03-30	0	8.900	8.910	8.950	8.400	9.400	4,493,527	40,250,277	8.9574	5.781	5.788	5.814	5.456	6.106	6,917,825	5.8183	5.95%
2011-03-29	0	8.400	8.390	8.400	8.050	8.460	1,920,500	15,720,618	8.1857	5.456	5.450	5.456	5.229	5.495	2,956,627	5.3171	5.13%
2011-03-28	0	7.990	7.990	8.000	7.800	8.020	1,801,000	14,281,844	7.9300	5.190	5.190	5.196	5.067	5.209	2,772,656	5.1510	1.27%
2011-03-25	0	7.890	7.780	7.890	7.850	8.050	228,000	1,798,350	7.8875	5.125	5.054	5.125	5.099	5.229	351,008	5.1234	-1.87%
2011-03-24	0	8.040	8.000	8.050	7.910	8.050	252,000	2,015,240	7.9970	5.222	5.196	5.229	5.138	5.229	387,956	5.1945	0.88%
2011-03-23	0	7.970	7.970	7.990	7.880	8.050	928,000	7,418,540	7.9941	5.177	5.177	5.190	5.119	5.229	1,428,664	5.1926	-0.99%
2011-03-22	0	8.050	8.000	8.080	7.800	8.080	248,000	1,970,870	7.9471	5.229	5.196	5.248	5.067	5.248	381,798	5.1621	1.90%
2011-03-21	0	7.900	7.900	7.950	7.610	7.950	516,000	4,066,400	7.8806	5.132	5.132	5.164	4.943	5.164	794,387	5.1189	1.94%
2011-03-18	0	7.750	7.620	7.670	7.630	7.900	203,000	1,581,880	7.7925	5.034	4.950	4.982	4.956	5.132	312,520	5.0617	0.00%
2011-03-17	0	7.750	7.760	7.800	7.750	8.100	279,500	2,189,164	7.8324	5.034	5.041	5.067	5.034	5.261	430,293	5.0876	-4.44%
2011-03-16	0	8.110	8.160	8.300	7.900	8.280	646,000	5,212,656	8.0691	5.268	5.300	5.391	5.132	5.378	994,523	5.2414	-0.49%
2011-03-15	0	8.150	8.140	8.150	7.600	8.290	349,000	2,778,560	7.9615	5.294	5.287	5.294	4.937	5.385	537,289	5.1714	-1.69%
2011-03-14	0	8.290	8.240	8.290	8.200	8.290	93,000	768,100	8.2591	5.385	5.352	5.385	5.326	5.385	143,174	5.3648	0.85%
2011-03-11	0	8.220	8.220	8.290	8.200	8.410	144,411	1,194,307	8.2702	5.339	5.339	5.385	5.326	5.463	222,322	5.3720	-1.91%
2011-03-10	0	8.380	8.310	8.380	8.310	8.450	173,000	1,451,180	8.3883	5.443	5.398	5.443	5.398	5.489	266,335	5.4487	-1.41%
2011-03-09	0	8.500	8.440	8.500	8.400	8.500	191,000	1,611,330	8.4363	5.521	5.482	5.521	5.456	5.521	294,046	5.4799	1.31%
2011-03-08	0	8.390	8.380	8.400	8.350	8.730	781,000	6,582,400	8.4282	5.450	5.443	5.456	5.424	5.671	1,202,357	5.4746	-3.89%
2011-03-07	0	8.730	8.700	8.730	8.300	8.750	211,000	1,827,010	8.6588	5.671	5.651	5.671	5.391	5.684	324,836	5.6244	1.63%
2011-03-04	0	8.590	8.550	8.590	8.550	8.950	303,892	2,653,250	8.7309	5.580	5.554	5.580	5.554	5.814	467,844	5.6712	-3.16%
2011-03-03	0	8.870	8.860	8.870	8.790	8.940	228,000	2,014,020	8.8334	5.762	5.755	5.762	5.710	5.807	351,008	5.7378	0.80%
2011-03-02	0	8.800	8.800	8.850	8.710	8.950	665,400	5,886,200	8.8461	5.716	5.716	5.749	5.658	5.814	1,024,389	5.7461	-2.22%
2011-03-01	0	9.000	8.990	9.000	8.800	9.050	616,000	5,545,750	9.0028	5.846	5.840	5.846	5.716	5.878	948,338	5.8479	-0.33%
2011-02-28	0	9.030	9.000	9.030	8.960	9.160	414,000	3,734,370	9.0202	5.866	5.846	5.866	5.820	5.950	637,357	5.8592	0.78%
2011-02-25	0	8.960	8.960	9.000	8.700	9.000	402,000	3,590,920	8.9326	5.820	5.820	5.846	5.651	5.846	618,883	5.8023	0.79%
2011-02-24	0	8.890	8.850	8.960	8.800	9.000	85,000	753,510	8.8648	5.775	5.749	5.820	5.716	5.846	130,858	5.7582	-1.22%
2011-02-23	0	9.000	9.000	9.010	9.000	9.100	261,000	2,357,750	9.0335	5.846	5.846	5.853	5.846	5.911	401,812	5.8678	0.00%
2011-02-22	0	9.000	9.000	9.010	9.000	9.100	181,000	1,630,910	9.0106	5.846	5.846	5.853	5.846	5.911	278,651	5.8529	-0.33%
2011-02-21	0	9.030	9.020	9.030	8.850	9.200	211,000	1,901,075	9.0098	5.866	5.859	5.866	5.749	5.976	324,836	5.8524	0.33%
2011-02-18	0	9.000	9.000	9.010	9.000	9.050	126,000	1,134,160	9.0013	5.846	5.846	5.853	5.846	5.878	193,978	5.8468	-0.11%
2011-02-17	0	9.010	9.010	9.090	8.970	9.100	142,000	1,279,630	9.0115	5.853	5.853	5.904	5.827	5.911	218,610	5.8535	-0.99%
2011-02-16	0	9.100	9.000	9.100	8.830	9.100	260,000	2,331,483	8.9672	5.911	5.846	5.911	5.736	5.911	400,272	5.8247	0.89%
2011-02-15	0	9.020	9.000	9.100	8.810	9.020	11,000	97,930	8.9027	5.859	5.846	5.911	5.723	5.859	16,935	5.7828	0.22%
2011-02-14	0	9.000	8.900	9.000	8.700	9.000	163,000	1,454,137	8.9211	5.846	5.781	5.846	5.651	5.846	250,940	5.7948	2.27%
2011-02-11	0	8.800	8.810	8.980	8.650	9.000	449,000	4,009,711	8.9303	5.716	5.723	5.833	5.619	5.846	691,240	5.8008	-2.22%
2011-02-10	0	9.000	8.950	9.000	8.890	9.170	335,000	3,030,685	9.0468	5.846	5.814	5.846	5.775	5.956	515,736	5.8764	-2.60%
2011-02-09	0	9.240	9.170	9.240	9.050	9.400	144,000	1,323,650	9.1920	6.002	5.956	6.002	5.878	6.106	221,689	5.9707	0.00%
2011-02-08	0	9.240	9.170	9.250	9.170	9.340	365,000	3,367,555	9.2262	6.002	5.956	6.008	5.956	6.067	561,921	5.9929	0.76%
2011-02-07	0	9.170	8.900	9.200	8.900	9.260	804,000	7,301,540	9.0815	5.956	5.781	5.976	5.781	6.015	1,237,765	5.8990	-0.97%
2011-02-02	0	9.260	9.320	9.330	8.580	9.330	205,000	1,864,615	9.0957	6.015	6.054	6.060	5.573	6.060	315,599	5.9082	2.77%
2011-02-01	0	9.010	9.000	9.010	8.920	9.020	474,000	4,248,621	8.9633	5.853	5.846	5.853	5.794	5.859	729,727	5.8222	-0.77%
2011-01-31	0	9.080	9.030	9.080	8.540	9.100	135,000	1,201,090	8.8970	5.898	5.866	5.898	5.547	5.911	207,834	5.7791	1.34%
2011-01-28	0	8.960	8.960	8.970	8.910	9.100	213,256	1,911,310	8.9625	5.820	5.820	5.827	5.788	5.911	328,310	5.8217	0.34%
2011-01-27	0	8.930	8.930	8.950	8.900	9.000	196,000	1,754,290	8.9505	5.801	5.801	5.814	5.781	5.846	301,744	5.8138	0.56%
2011-01-26	0	8.880	8.890	8.940	8.830	9.130	869,300	7,745,121	8.9096	5.768	5.775	5.807	5.736	5.930	1,338,295	5.7873	-1.66%
2011-01-25	0	9.030	9.030	9.050	8.850	9.030	442,000	3,965,020	8.9706	5.866	5.866	5.878	5.749	5.866	680,463	5.8269	0.00%
2011-01-24	0	9.030	9.030	9.040	8.760	9.040	264,000	2,374,800	8.9955	5.866	5.866	5.872	5.690	5.872	406,430	5.8431	3.08%
2011-01-21	0	8.760	8.760	8.770	8.750	9.040	483,040	4,248,513	8.7954	5.690	5.690	5.697	5.684	5.872	743,644	5.7131	-2.45%
2011-01-20	0	8.980	8.950	8.980	8.910	9.080	94,000	844,530	8.9844	5.833	5.814	5.833	5.788	5.898	144,714	5.8359	-0.33%
2011-01-19	0	9.010	9.000	9.020	8.900	9.160	341,000	3,064,740	8.9875	5.853	5.846	5.859	5.781	5.950	524,973	5.8379	0.67%
2011-01-18	0	8.950	8.940	8.950	8.930	9.100	33,000	296,950	8.9985	5.814	5.807	5.814	5.801	5.911	50,804	5.8450	-0.33%
2011-01-17	0	8.980	8.970	9.050	8.970	9.300	158,810	1,436,441	9.0450	5.833	5.827	5.878	5.827	6.041	244,489	5.8753	-3.44%
2011-01-14	0	9.300	9.300	9.310	9.160	9.440	147,000	1,371,550	9.3303	6.041	6.041	6.047	5.950	6.132	226,308	6.0606	-2.21%
2011-01-13	0	9.510	9.440	9.510	9.400	9.560	371,000	3,538,365	9.5374	6.177	6.132	6.177	6.106	6.210	571,158	6.1951	0.63%
2011-01-12	0	9.450	9.380	9.470	9.450	9.520	196,000	1,862,970	9.5049	6.138	6.093	6.151	6.138	6.184	301,744	6.1740	0.32%
2011-01-11	0	9.420	9.350	9.420	9.350	9.500	338,000	3,196,110	9.4559	6.119	6.073	6.119	6.073	6.171	520,354	6.1422	-0.84%
2011-01-10	0	9.500	9.420	9.500	8.730	9.560	991,000	9,209,574	9.2932	6.171	6.119	6.171	5.671	6.210	1,525,653	6.0365	4.74%
2011-01-07	0	9.070	9.020	9.120	8.600	9.220	251,000	2,270,810	9.0471	5.891	5.859	5.924	5.586	5.989	386,417	5.8766	-0.87%
2011-01-06	0	9.150	9.150	9.170	9.100	9.200	533,848	4,887,984	9.1561	5.943	5.943	5.956	5.911	5.976	821,864	5.9474	0.55%
2011-01-05	0	9.100	9.100	9.160	9.100	9.230	891,200	8,095,094	9.0834	5.911	5.911	5.950	5.911	5.995	1,372,010	5.9002	-0.11%
2011-01-04	0	9.110	9.100	9.110	9.070	9.120	174,000	1,580,940	9.0859	5.917	5.911	5.917	5.891	5.924	267,875	5.9018	1.00%
2011-01-03	0	9.020	9.020	9.030	8.950	9.070	111,000	1,000,330	9.0120	5.859	5.859	5.866	5.814	5.891	170,886	5.8538	0.11%
2010-12-31	0	9.010	8.910	9.010	8.960	9.010	482,600	4,325,822	8.9636	5.853	5.788	5.853	5.820	5.853	742,967	5.8224	1.58%
2010-12-30	0	8.870	8.860	8.870	8.700	8.920	388,000	3,421,590	8.8185	5.762	5.755	5.762	5.651	5.794	597,330	5.7281	1.84%
2010-12-29	0	8.710	8.710	8.720	8.530	8.780	77,000	666,360	8.6540	5.658	5.658	5.664	5.541	5.703	118,542	5.6213	0.00%
2010-12-28	0	8.710	8.710	8.720	8.680	8.800	910,000	7,926,240	8.7102	5.658	5.658	5.664	5.638	5.716	1,400,953	5.6577	0.11%
2010-12-24	0	8.700	8.640	8.780	8.700	8.900	58,000	509,360	8.7821	5.651	5.612	5.703	5.651	5.781	89,292	5.7045	1.75%
2010-12-23	0	8.550	8.550	8.610	8.500	8.800	222,000	1,900,490	8.5608	5.554	5.554	5.593	5.521	5.716	341,771	5.5607	-0.35%
2010-12-22	0	8.580	8.580	8.600	8.570	8.900	1,095,000	9,502,440	8.6780	5.573	5.573	5.586	5.567	5.781	1,685,762	5.6369	-2.17%
2010-12-21	0	8.770	8.780	8.800	8.550	8.800	398,000	3,462,590	8.7000	5.697	5.703	5.716	5.554	5.716	612,725	5.6511	3.66%
2010-12-20	0	8.460	8.430	8.470	8.430	8.470	377,000	3,187,650	8.4553	5.495	5.476	5.502	5.476	5.502	580,395	5.4922	0.00%
2010-12-17	0	8.460	8.430	8.460	8.250	8.490	453,000	3,812,205	8.4155	5.495	5.476	5.495	5.359	5.515	697,398	5.4663	1.56%
2010-12-16	0	8.330	8.320	8.470	8.300	8.590	1,404,000	11,832,450	8.4277	5.411	5.404	5.502	5.391	5.580	2,161,471	5.4743	-2.23%
2010-12-15	0	8.520	8.500	8.520	8.300	8.560	556,000	4,717,800	8.4853	5.534	5.521	5.534	5.391	5.560	855,967	5.5117	0.00%
2010-12-14	0	8.520	8.500	8.510	8.280	8.670	437,800	3,690,150	8.4288	5.534	5.521	5.528	5.378	5.632	673,997	5.4750	2.90%
2010-12-13	0	8.280	8.260	8.280	8.120	8.290	370,600	3,051,178	8.2331	5.378	5.365	5.378	5.274	5.385	570,542	5.3479	0.24%
2010-12-10	0	8.260	8.250	8.290	8.210	8.300	410,200	3,381,435	8.2434	5.365	5.359	5.385	5.333	5.391	631,507	5.3546	0.61%
2010-12-09	0	8.210	8.210	8.220	8.130	8.330	1,222,000	10,125,909	8.2863	5.333	5.333	5.339	5.281	5.411	1,881,280	5.3825	-1.20%
2010-12-08	0	8.310	8.250	8.330	8.240	8.410	887,000	7,388,350	8.3296	5.398	5.359	5.411	5.352	5.463	1,365,545	5.4106	-0.36%
2010-12-07	0	8.340	8.330	8.400	8.320	8.450	211,000	1,767,560	8.3771	5.417	5.411	5.456	5.404	5.489	324,836	5.4414	-0.48%
2010-12-06	0	8.380	8.350	8.380	8.270	8.600	1,221,000	10,200,780	8.3544	5.443	5.424	5.443	5.372	5.586	1,879,741	5.4267	-1.18%
2010-12-03	0	8.480	8.470	8.480	8.470	8.700	1,114,000	9,527,564	8.5526	5.508	5.502	5.508	5.502	5.651	1,715,013	5.5554	-0.24%
2010-12-02	0	8.500	8.500	8.550	8.320	8.780	1,390,000	11,788,050	8.4806	5.521	5.521	5.554	5.404	5.703	2,139,918	5.5086	1.92%
2010-12-01	0	8.340	8.310	8.330	8.080	8.500	1,286,000	10,668,425	8.2958	5.417	5.398	5.411	5.248	5.521	1,979,809	5.3886	2.21%
2010-11-30	0	8.160	8.140	8.170	8.120	8.490	839,000	6,903,100	8.2278	5.300	5.287	5.307	5.274	5.515	1,291,648	5.3444	-4.00%
2010-11-29	0	8.500	8.500	8.560	8.360	8.610	491,000	4,179,275	8.5118	5.521	5.521	5.560	5.430	5.593	755,899	5.5289	-0.12%
2010-11-26	0	8.510	8.510	8.550	8.470	8.600	1,396,010	11,934,854	8.5493	5.528	5.528	5.554	5.502	5.586	2,149,170	5.5532	-1.05%
2010-11-25	0	8.600	8.600	8.610	8.500	8.720	1,394,449	11,893,488	8.5292	5.586	5.586	5.593	5.521	5.664	2,146,767	5.5402	2.63%
2010-11-24	0	8.380	8.350	8.360	8.350	8.500	886,000	7,469,922	8.4311	5.443	5.424	5.430	5.424	5.521	1,364,005	5.4765	-0.83%
2010-11-23	0	8.450	8.450	8.460	8.420	8.500	621,000	5,251,290	8.4562	5.489	5.489	5.495	5.469	5.521	956,035	5.4928	-0.12%
2010-11-22	0	8.460	8.450	8.520	8.310	8.600	1,386,445	11,718,786	8.4524	5.495	5.489	5.534	5.398	5.586	2,134,445	5.4903	-2.76%
2010-11-19	0	8.700	8.650	8.680	8.510	8.900	997,000	8,707,575	8.7338	5.651	5.619	5.638	5.528	5.781	1,534,891	5.6731	1.75%
2010-11-18	0	8.550	8.560	8.570	8.400	8.690	1,198,000	10,224,305	8.5345	5.554	5.560	5.567	5.456	5.645	1,844,332	5.5436	2.27%
2010-11-17	0	8.360	8.320	8.380	8.260	8.580	2,167,370	18,279,190	8.4338	5.430	5.404	5.443	5.365	5.573	3,336,686	5.4782	-3.69%
2010-11-16	0	8.680	8.690	8.700	8.630	8.870	1,486,000	12,892,025	8.6757	5.638	5.645	5.651	5.606	5.762	2,287,710	5.6353	-1.59%
2010-11-15	0	8.820	8.800	8.820	8.760	8.950	448,000	3,948,320	8.8132	5.729	5.716	5.729	5.690	5.814	689,700	5.7247	-1.12%
2010-11-12	0	8.920	8.920	8.950	8.920	9.080	1,524,000	13,736,860	9.0137	5.794	5.794	5.814	5.794	5.898	2,346,212	5.8549	-1.44%
2010-11-11	0	9.050	9.010	9.050	9.010	9.210	3,382,000	30,646,680	9.0617	5.878	5.853	5.878	5.853	5.982	5,206,620	5.8861	0.56%
2010-11-10	0	9.000	9.000	9.030	8.920	9.130	2,615,000	23,524,795	8.9961	5.846	5.846	5.866	5.794	5.930	4,025,816	5.8435	-1.10%
2010-11-09	0	9.100	9.080	9.100	9.070	9.140	1,035,311	9,418,034	9.0968	5.911	5.898	5.911	5.891	5.937	1,593,871	5.9089	0.11%
2010-11-08	0	9.090	9.090	9.100	9.050	9.200	1,176,500	10,694,570	9.0902	5.904	5.904	5.911	5.878	5.976	1,811,232	5.9046	-0.22%
2010-11-05	0	9.110	9.110	9.140	9.090	9.340	1,578,063	14,537,053	9.2120	5.917	5.917	5.937	5.904	6.067	2,429,442	5.9837	-1.51%
2010-11-04	0	9.250	9.250	9.260	9.130	9.440	1,886,400	17,465,836	9.2588	6.008	6.008	6.015	5.930	6.132	2,904,130	6.0141	-0.22%
2010-11-03	0	9.270	9.220	9.270	9.180	9.450	1,228,400	11,423,782	9.2997	6.021	5.989	6.021	5.963	6.138	1,891,133	6.0407	-0.32%
2010-11-02	0	9.300	9.300	9.310	9.210	9.340	1,534,964	14,294,465	9.3126	6.041	6.041	6.047	5.982	6.067	2,363,091	6.0491	0.00%
2010-11-01	0	9.300	9.300	9.310	9.100	9.490	1,600,693	14,909,846	9.3146	6.041	6.041	6.047	5.911	6.164	2,464,281	6.0504	3.33%
2010-10-29	0	9.000	8.970	9.000	8.830	9.050	2,535,000	22,625,965	8.9254	5.846	5.827	5.846	5.736	5.878	3,902,655	5.7976	0.00%
2010-10-28	0	9.000	8.990	9.000	8.860	9.140	4,498,200	40,538,407	9.0121	5.846	5.840	5.846	5.755	5.937	6,925,020	5.8539	-0.88%
2010-10-27	0	9.080	9.060	9.070	9.010	9.180	3,456,000	31,402,849	9.0865	5.898	5.885	5.891	5.853	5.963	5,320,543	5.9022	-0.55%
2010-10-26	0	9.130	9.140	9.180	9.000	9.180	4,371,500	39,723,965	9.0870	5.930	5.937	5.963	5.846	5.963	6,729,964	5.9026	1.44%
2010-10-25	0	9.000	9.000	9.010	8.940	9.180	4,722,000	42,783,730	9.0605	5.846	5.846	5.853	5.807	5.963	7,269,562	5.8853	0.78%
2010-10-22	0	8.930	8.920	8.940	8.860	9.310	6,790,200	62,007,760	9.1319	5.801	5.794	5.807	5.755	6.047	10,453,574	5.9317	-1.87%
2010-10-21	0	9.100	9.070	9.100	8.990	9.500	11,147,000	101,917,920	9.1431	5.911	5.891	5.911	5.840	6.171	17,160,907	5.9390	-4.21%
2010-10-20	0	9.500	9.510	9.550	9.410	9.650	2,016,500	19,197,453	9.5202	6.171	6.177	6.203	6.112	6.268	3,104,420	6.1839	-1.55%
2010-10-19	0	9.650	9.630	9.650	9.400	9.840	4,256,200	40,801,696	9.5864	6.268	6.255	6.268	6.106	6.392	6,552,458	6.2269	-2.13%
2010-10-18	0	9.860	9.810	9.860	9.640	9.860	957,500	9,381,055	9.7974	6.405	6.372	6.405	6.262	6.405	1,474,080	6.3640	1.75%
2010-10-15	0	9.690	9.650	9.700	9.610	10.26	2,402,000	23,581,272	9.8173	6.294	6.268	6.301	6.242	6.664	3,697,901	6.3769	-5.92%
2010-10-14	0	10.30	10.34	10.46	10.12	10.50	3,518,600	36,629,482	10.410	6.690	6.716	6.794	6.574	6.820	5,416,916	6.7621	0.98%
2010-10-13	0	10.20	10.20	10.22	10.12	10.30	1,613,000	16,495,610	10.227	6.625	6.625	6.638	6.574	6.690	2,483,228	6.6428	0.99%
2010-10-12	0	10.10	10.10	10.16	10.04	10.30	1,167,000	11,828,860	10.136	6.561	6.561	6.600	6.522	6.690	1,796,607	6.5840	-1.94%
2010-10-11	0	10.30	10.28	10.30	10.20	10.40	1,284,105	13,208,631	10.286	6.690	6.677	6.690	6.625	6.755	1,976,891	6.6815	-0.19%
2010-10-08	0	10.32	10.30	10.32	9.900	10.48	1,739,627	17,894,612	10.286	6.703	6.690	6.703	6.431	6.807	2,678,171	6.6817	4.24%
2010-10-07	0	9.900	9.900	9.970	9.600	9.980	2,886,400	28,027,157	9.7101	6.431	6.431	6.476	6.236	6.483	4,443,639	6.3073	3.12%
2010-10-06	0	9.600	9.590	9.600	9.390	9.760	1,153,200	11,064,602	9.5947	6.236	6.229	6.236	6.099	6.340	1,775,362	6.2323	3.11%
2010-10-05	0	9.310	9.300	9.370	9.200	9.390	882,867	8,219,204	9.3097	6.047	6.041	6.086	5.976	6.099	1,359,182	6.0472	-2.10%
2010-10-04	0	9.510	9.500	9.520	9.490	9.780	823,500	7,850,962	9.5337	6.177	6.171	6.184	6.164	6.353	1,267,786	6.1927	0.32%
2010-09-30	0	9.480	9.450	9.480	9.320	9.510	1,383,042	13,047,866	9.4342	6.158	6.138	6.158	6.054	6.177	2,129,206	6.1280	1.17%
2010-09-29	0	9.370	9.390	9.410	9.100	9.400	974,800	9,038,052	9.2717	6.086	6.099	6.112	5.911	6.106	1,500,713	6.0225	0.54%
2010-09-28	0	9.320	9.410	9.420	9.160	9.540	4,417,000	40,966,944	9.2748	6.054	6.112	6.119	5.950	6.197	6,800,011	6.0245	-0.43%
2010-09-27	0	9.360	9.360	9.380	9.330	9.660	984,000	9,314,230	9.4657	6.080	6.080	6.093	6.060	6.275	1,514,877	6.1485	-1.68%
2010-09-24	0	9.520	9.610	9.700	9.240	9.610	2,791,400	26,242,564	9.4012	6.184	6.242	6.301	6.002	6.242	4,297,385	6.1066	1.38%
2010-09-22	0	9.390	9.340	9.400	9.330	9.490	870,600	8,223,696	9.4460	6.099	6.067	6.106	6.060	6.164	1,340,297	6.1357	-0.11%
2010-09-21	0	9.400	9.370	9.400	9.260	9.400	1,114,200	10,418,000	9.3502	6.106	6.086	6.106	6.015	6.106	1,715,321	6.0735	0.86%
2010-09-20	0	9.320	9.310	9.320	9.150	9.400	369,600	3,447,530	9.3277	6.054	6.047	6.054	5.943	6.106	569,003	6.0589	0.22%
2010-09-17	0	9.300	9.360	9.400	9.000	9.400	3,080,200	28,159,872	9.1422	6.041	6.080	6.106	5.846	6.106	4,741,996	5.9384	1.75%
2010-09-16	0	9.140	9.100	9.110	9.000	9.180	1,362,200	12,411,050	9.1110	5.937	5.911	5.917	5.846	5.963	2,097,119	5.9181	1.67%
2010-09-15	0	8.990	8.980	9.070	8.950	9.180	1,498,200	13,492,510	9.0058	5.840	5.833	5.891	5.814	5.963	2,306,492	5.8498	-0.33%
2010-09-14	0	9.020	8.990	9.020	8.900	9.090	4,716,600	42,283,692	8.9649	5.859	5.840	5.859	5.781	5.904	7,261,248	5.8232	0.89%
2010-09-13	0	8.940	8.930	8.940	8.800	8.990	511,200	4,576,008	8.9515	5.807	5.801	5.807	5.716	5.840	786,997	5.8145	0.45%
2010-09-10	0	8.900	8.890	8.920	8.860	9.040	1,629,600	14,610,018	8.9654	5.781	5.775	5.794	5.755	5.872	2,508,784	5.8235	-1.11%
2010-09-09	0	9.000	8.970	9.000	8.850	9.080	637,737	5,735,231	8.9931	5.846	5.827	5.846	5.749	5.898	981,802	5.8415	0.00%
2010-09-08	0	9.000	8.990	9.000	8.880	9.080	3,127,000	28,130,540	8.9960	5.846	5.840	5.846	5.768	5.898	4,814,045	5.8434	-1.64%
2010-09-07	0	9.150	9.150	9.160	9.100	9.180	1,494,000	13,656,790	9.1411	5.943	5.943	5.950	5.911	5.963	2,300,026	5.9377	0.33%
2010-09-06	0	9.120	9.120	9.140	9.090	9.200	2,843,000	25,966,600	9.1335	5.924	5.924	5.937	5.904	5.976	4,376,824	5.9327	0.11%
2010-09-03	0	9.110	9.100	9.150	9.080	9.300	844,000	7,724,595	9.1524	5.917	5.911	5.943	5.898	6.041	1,299,346	5.9450	-1.41%
2010-09-02	0	9.240	9.180	9.230	9.120	9.440	870,200	8,002,226	9.1958	6.002	5.963	5.995	5.924	6.132	1,339,681	5.9732	-0.32%
2010-09-01	0	9.270	9.220	9.270	9.000	9.310	2,136,000	19,511,319	9.1345	6.021	5.989	6.021	5.846	6.047	3,288,391	5.9334	3.46%
2010-08-31	0	8.960	8.980	9.000	8.830	9.100	1,026,000	9,203,460	8.9702	5.820	5.833	5.846	5.736	5.911	1,579,536	5.8267	-1.21%
2010-08-30	0	9.070	9.050	9.070	8.890	9.140	1,136,000	10,282,497	9.0515	5.891	5.878	5.891	5.775	5.937	1,748,882	5.8795	1.68%
2010-08-27	0	8.920	8.810	8.930	8.630	8.970	2,926,000	25,773,308	8.8084	5.794	5.723	5.801	5.606	5.827	4,504,603	5.7215	-0.78%
2010-08-26	0	8.990	8.990	9.000	8.390	9.100	9,232,162	80,409,100	8.7097	5.840	5.840	5.846	5.450	5.911	14,212,997	5.6574	8.44%
2010-08-25	0	8.290	8.230	8.290	8.050	8.560	4,912,000	40,840,710	8.3145	5.385	5.346	5.385	5.229	5.560	7,562,068	5.4007	-3.04%
2010-08-24	0	8.550	8.500	8.550	8.450	9.000	5,499,000	47,151,367	8.5745	5.554	5.521	5.554	5.489	5.846	8,465,760	5.5697	-5.32%
2010-08-23	0	9.030	9.030	9.100	9.000	9.730	1,669,000	15,544,872	9.3139	5.866	5.866	5.911	5.846	6.320	2,569,441	6.0499	-6.91%
2010-08-20	0	9.700	9.700	9.710	9.500	10.08	968,000	9,490,662	9.8044	6.301	6.301	6.307	6.171	6.548	1,490,245	6.3685	-2.71%
2010-08-19	0	9.970	9.950	9.970	9.900	10.00	844,000	8,379,928	9.9288	6.476	6.463	6.476	6.431	6.496	1,299,346	6.4493	0.71%
2010-08-18	0	9.900	9.890	9.900	9.560	9.970	864,000	8,485,177	9.8208	6.431	6.424	6.431	6.210	6.476	1,330,136	6.3792	2.59%
2010-08-17	0	9.650	9.590	9.650	9.320	9.700	1,428,000	13,670,182	9.5730	6.268	6.229	6.268	6.054	6.301	2,198,419	6.2182	0.52%
2010-08-16	0	9.600	9.600	9.620	9.540	9.650	433,000	4,150,260	9.5849	6.236	6.236	6.249	6.197	6.268	666,607	6.2259	0.52%
2010-08-13	0	9.550	9.550	9.590	9.500	9.660	817,000	7,818,960	9.5703	6.203	6.203	6.229	6.171	6.275	1,257,779	6.2165	0.21%
2010-08-12	0	9.530	9.500	9.530	9.470	9.880	938,000	9,001,470	9.5964	6.190	6.171	6.190	6.151	6.418	1,444,059	6.2334	-3.54%
2010-08-11	0	9.880	9.880	9.920	9.800	10.10	412,000	4,101,635	9.9554	6.418	6.418	6.444	6.366	6.561	634,278	6.4666	-0.20%
2010-08-10	0	9.900	9.880	9.900	9.880	9.980	1,120,000	11,096,572	9.9077	6.431	6.418	6.431	6.418	6.483	1,724,250	6.4356	0.00%
2010-08-09	0	9.900	9.890	9.900	9.740	9.960	201,000	1,985,066	9.8760	6.431	6.424	6.431	6.327	6.470	309,441	6.4150	0.00%
2010-08-06	0	9.900	9.880	9.900	9.740	9.980	1,540,000	15,268,120	9.9144	6.431	6.418	6.431	6.327	6.483	2,370,844	6.4400	0.00%
2010-08-05	0	9.900	9.900	9.970	9.730	10.04	2,859,000	28,382,400	9.9274	6.431	6.431	6.476	6.320	6.522	4,401,456	6.4484	1.75%
2010-08-04	0	9.730	9.710	9.780	9.700	10.22	4,312,194	43,422,906	10.070	6.320	6.307	6.353	6.301	6.638	6,638,662	6.5409	-5.53%
2010-08-03	0	10.30	10.28	10.30	10.22	10.98	1,858,000	19,310,920	10.393	6.690	6.677	6.690	6.638	7.132	2,860,408	6.7511	-0.58%
2010-08-02	0	10.36	10.32	10.34	10.06	10.36	1,401,000	14,368,540	10.256	6.729	6.703	6.716	6.535	6.729	2,156,852	6.6618	1.17%
2010-07-30	0	10.24	10.24	10.26	9.600	10.50	1,343,000	13,523,640	10.070	6.651	6.651	6.664	6.236	6.820	2,067,561	6.5409	6.67%
2010-07-29	0	9.600	9.600	9.640	9.570	9.790	205,000	1,981,040	9.6636	6.236	6.236	6.262	6.216	6.359	315,599	6.2771	-1.54%
2010-07-28	0	9.750	9.750	9.800	9.510	9.840	574,200	5,587,738	9.7313	6.333	6.333	6.366	6.177	6.392	883,986	6.3211	0.21%
2010-07-27	0	9.730	9.700	9.740	9.500	9.800	1,435,000	13,909,950	9.6933	6.320	6.301	6.327	6.171	6.366	2,209,195	6.2964	-0.21%
2010-07-26	0	9.750	9.710	9.730	9.600	9.890	951,000	9,231,797	9.7075	6.333	6.307	6.320	6.236	6.424	1,464,073	6.3056	-0.10%
2010-07-23	0	9.760	9.760	9.800	9.470	9.890	992,800	9,659,564	9.7296	6.340	6.340	6.366	6.151	6.424	1,528,425	6.3199	0.62%
2010-07-22	0	9.700	9.680	9.700	9.580	9.700	1,537,400	14,793,998	9.6227	6.301	6.288	6.301	6.223	6.301	2,366,841	6.2505	1.57%
2010-07-21	0	9.550	9.560	9.580	9.150	9.700	420,226	4,023,034	9.5735	6.203	6.210	6.223	5.943	6.301	646,942	6.2185	0.00%
2010-07-20	0	9.550	9.510	9.570	9.240	9.570	973,000	9,175,420	9.4300	6.203	6.177	6.216	6.002	6.216	1,497,942	6.1253	4.60%
2010-07-19	0	9.130	9.040	9.130	9.030	9.300	788,200	7,206,910	9.1435	5.930	5.872	5.930	5.866	6.041	1,213,441	5.9392	-1.83%
2010-07-16	0	9.300	9.260	9.300	9.100	9.310	1,706,000	15,635,019	9.1647	6.041	6.015	6.041	5.911	6.047	2,626,402	5.9530	3.22%
2010-07-15	0	9.010	9.000	9.010	9.000	9.280	1,331,000	12,150,940	9.1292	5.853	5.846	5.853	5.846	6.028	2,049,087	5.9299	-1.64%
2010-07-14	0	9.160	9.160	9.200	9.070	9.790	2,332,000	21,537,560	9.2357	5.950	5.950	5.976	5.891	6.359	3,590,135	5.9991	-3.78%
2010-07-13	0	9.520	9.500	9.540	9.420	9.630	912,886	8,697,229	9.5272	6.184	6.171	6.197	6.119	6.255	1,405,396	6.1885	0.21%
2010-07-12	0	9.500	9.480	9.500	9.350	9.580	1,888,781	17,936,601	9.4964	6.171	6.158	6.171	6.073	6.223	2,907,795	6.1685	1.17%
2010-07-09	0	9.390	9.350	9.390	9.050	9.400	3,599,000	33,352,670	9.2672	6.099	6.073	6.099	5.878	6.106	5,540,693	6.0196	4.45%
2010-07-08	0	8.990	8.980	8.990	8.630	9.020	3,076,314	27,292,034	8.8717	5.840	5.833	5.840	5.606	5.859	4,736,013	5.7627	5.64%
2010-07-07	0	8.510	8.490	8.510	8.470	8.640	1,377,430	11,763,356	8.5401	5.528	5.515	5.528	5.502	5.612	2,120,566	5.5473	-1.28%
2010-07-06	0	8.620	8.620	8.650	8.450	8.670	279,000	2,399,110	8.5990	5.599	5.599	5.619	5.489	5.632	429,523	5.5855	0.58%
2010-07-05	0	8.570	8.550	8.570	8.490	8.700	443,200	3,793,448	8.5592	5.567	5.554	5.567	5.515	5.651	682,310	5.5597	-1.49%
2010-07-02	0	8.700	8.640	8.700	8.580	8.930	2,557,854	22,520,847	8.8046	5.651	5.612	5.651	5.573	5.801	3,937,839	5.7191	-2.58%
2010-06-30	0	8.930	8.890	8.930	8.690	9.000	728,000	6,468,610	8.8855	5.801	5.775	5.801	5.645	5.846	1,120,763	5.7716	2.17%
2010-06-29	0	8.740	8.720	8.780	8.720	9.030	991,200	8,755,166	8.8329	5.677	5.664	5.703	5.664	5.866	1,525,961	5.7375	-1.91%
2010-06-28	0	8.910	8.900	8.910	8.850	9.290	1,657,028	15,022,631	9.0660	5.788	5.781	5.788	5.749	6.034	2,551,010	5.8889	0.91%
2010-06-25	0	8.830	8.820	8.890	8.810	9.150	3,387,000	30,418,534	8.9810	5.736	5.729	5.775	5.723	5.943	5,214,317	5.8337	-2.86%
2010-06-24	0	9.090	9.050	9.090	8.630	9.160	2,231,000	20,135,254	9.0252	5.904	5.878	5.904	5.606	5.950	3,434,645	5.8624	5.57%
2010-06-23	0	8.610	8.610	8.680	8.530	9.000	2,201,000	19,166,756	8.7082	5.593	5.593	5.638	5.541	5.846	3,388,459	5.6565	-4.44%
2010-06-22	0	9.010	9.000	9.050	8.850	9.050	2,945,836	26,488,686	8.9919	5.853	5.846	5.878	5.749	5.878	4,535,141	5.8408	-0.22%
2010-06-21	0	9.030	9.020	9.090	8.810	9.100	1,655,000	14,921,844	9.0162	5.866	5.859	5.904	5.723	5.911	2,547,887	5.8566	0.67%
2010-06-18	0	8.970	8.950	8.980	8.520	9.140	6,108,000	54,837,940	8.9781	5.827	5.814	5.833	5.534	5.937	9,403,321	5.8318	8.07%
2010-06-17	0	8.300	8.270	8.300	7.830	8.540	2,453,031	20,036,057	8.1679	5.391	5.372	5.391	5.086	5.547	3,776,463	5.3055	5.06%
2010-06-15	0	7.900	7.860	7.900	7.860	7.920	3,647,000	28,757,240	7.8852	5.132	5.106	5.132	5.106	5.144	5,614,589	5.1219	0.77%
2010-06-14	0	7.840	7.840	7.850	7.800	7.950	4,643,000	36,446,940	7.8499	5.093	5.093	5.099	5.067	5.164	7,147,940	5.0989	0.26%
2010-06-11	0	7.820	7.800	7.820	7.800	7.990	2,119,662	16,686,924	7.8724	5.080	5.067	5.080	5.067	5.190	3,263,239	5.1136	0.51%
2010-06-10	0	7.780	7.780	7.790	7.610	8.080	2,708,000	21,438,680	7.9168	5.054	5.054	5.060	4.943	5.248	4,168,990	5.1424	2.10%
2010-06-09	0	7.620	7.620	7.650	7.590	8.110	4,389,000	34,373,880	7.8318	4.950	4.950	4.969	4.930	5.268	6,756,905	5.0872	-6.73%
2010-06-08	0	8.170	8.170	8.230	8.080	8.270	645,000	5,273,360	8.1758	5.307	5.307	5.346	5.248	5.372	992,983	5.3106	-0.37%
2010-06-07	0	8.200	8.190	8.230	8.000	8.330	2,330,600	19,039,907	8.1695	5.326	5.320	5.346	5.196	5.411	3,587,980	5.3066	-3.53%
2010-06-04	0	8.500	8.500	8.560	8.270	8.610	1,461,337	12,323,595	8.4331	5.521	5.521	5.560	5.372	5.593	2,249,742	5.4778	0.83%
2010-06-03	0	8.430	8.450	8.490	8.210	8.570	1,186,000	9,918,850	8.3633	5.476	5.489	5.515	5.333	5.567	1,825,858	5.4324	2.18%
2010-06-02	0	8.250	8.250	8.300	8.180	8.550	2,041,811	16,847,810	8.2514	5.359	5.359	5.391	5.313	5.554	3,143,386	5.3598	-4.07%
2010-06-01	0	8.600	8.600	8.610	8.580	8.800	1,094,000	9,443,200	8.6318	5.586	5.586	5.593	5.573	5.716	1,684,223	5.6069	-2.16%
2010-05-31	0	8.790	8.780	8.880	8.670	8.950	828,000	7,268,772	8.7787	5.710	5.703	5.768	5.632	5.814	1,274,713	5.7023	0.11%
2010-05-28	0	8.780	8.760	8.800	8.660	8.860	1,645,463	14,454,267	8.7843	5.703	5.690	5.716	5.625	5.755	2,533,205	5.7059	1.39%
2010-05-27	0	8.660	8.660	8.680	7.630	8.850	3,586,000	30,452,230	8.4920	5.625	5.625	5.638	4.956	5.749	5,520,679	5.5160	4.09%
2010-05-26	0	8.320	8.330	8.400	8.280	8.470	500,000	4,188,680	8.3774	5.404	5.411	5.456	5.378	5.502	769,755	5.4416	-1.77%
2010-05-25	0	8.470	8.460	8.500	8.450	8.700	1,617,000	13,928,470	8.6138	5.502	5.495	5.521	5.489	5.651	2,489,386	5.5951	-2.31%
2010-05-24	0	8.670	8.650	8.660	8.510	8.980	2,105,600	18,212,728	8.6497	5.632	5.619	5.625	5.528	5.833	3,241,590	5.6185	-1.25%
2010-05-20	0	8.780	8.610	8.660	8.220	8.900	3,230,660	27,467,334	8.5021	5.703	5.593	5.625	5.339	5.781	4,973,630	5.5226	-0.11%
2010-05-19	0	8.790	8.660	8.790	8.410	8.800	1,955,000	16,834,386	8.6109	5.710	5.625	5.710	5.463	5.716	3,009,740	5.5933	3.41%
2010-05-18	0	8.850	8.850	8.880	8.750	8.880	826,000	7,286,170	8.8210	5.521	5.521	5.540	5.459	5.540	1,323,996	5.5032	0.91%
2010-05-17	0	8.770	8.750	8.800	8.650	8.900	1,023,000	8,963,250	8.7617	5.471	5.459	5.490	5.396	5.552	1,639,767	5.4662	-1.35%
2010-05-14	0	8.890	8.820	8.940	8.810	9.200	1,963,000	17,575,233	8.9533	5.546	5.503	5.577	5.496	5.740	3,146,494	5.5857	0.57%
2010-05-13	0	8.840	8.840	8.930	8.640	9.050	4,121,000	36,576,160	8.8756	5.515	5.515	5.571	5.390	5.646	6,605,553	5.5372	-0.90%
2010-05-12	0	8.920	8.920	8.950	8.800	9.430	2,339,029	20,940,672	8.9527	5.565	5.565	5.584	5.490	5.883	3,749,231	5.5853	-6.30%
2010-05-11	0	9.520	9.500	9.520	9.100	9.590	1,549,000	14,609,280	9.4314	5.939	5.927	5.939	5.677	5.983	2,482,893	5.8840	1.28%
2010-05-10	0	9.400	9.400	9.430	8.500	9.460	3,522,200	31,978,962	9.0793	5.864	5.864	5.883	5.303	5.902	5,645,736	5.6643	10.72%
2010-05-07	0	8.490	8.490	8.500	8.420	8.800	3,047,701	26,177,711	8.5893	5.297	5.297	5.303	5.253	5.490	4,885,162	5.3586	-3.52%
2010-05-06	0	8.800	8.770	8.800	8.200	9.730	4,239,952	38,184,899	9.0060	5.490	5.471	5.490	5.116	6.070	6,796,222	5.6185	-8.43%
2010-05-05	0	9.610	9.600	9.620	9.600	10.12	802,138	7,813,520	9.7409	5.995	5.989	6.002	5.989	6.314	1,285,747	6.0770	-4.47%
2010-05-04	0	10.06	9.980	10.08	9.940	10.20	1,078,000	10,818,530	10.036	6.276	6.226	6.289	6.201	6.363	1,727,927	6.2610	-0.40%
2010-05-03	0	10.10	10.12	10.18	9.970	10.42	1,471,200	15,019,304	10.209	6.301	6.314	6.351	6.220	6.501	2,358,187	6.3690	-1.94%
2010-04-30	0	10.30	10.24	10.34	9.850	10.60	1,406,000	14,295,470	10.167	6.426	6.388	6.451	6.145	6.613	2,253,678	6.3432	-0.58%
2010-04-29	0	10.36	10.34	10.40	10.34	10.64	1,061,000	11,075,740	10.439	6.463	6.451	6.488	6.451	6.638	1,700,678	6.5125	-4.07%
2010-04-28	0	10.80	10.80	10.90	10.36	10.84	854,042	9,083,014	10.635	6.738	6.738	6.800	6.463	6.763	1,368,944	6.6350	1.50%
2010-04-27	0	10.64	10.62	10.64	10.62	10.98	693,000	7,465,740	10.773	6.638	6.625	6.638	6.625	6.850	1,110,810	6.7210	-2.92%
2010-04-26	0	10.96	10.96	11.00	10.92	11.04	1,665,400	18,314,304	10.997	6.838	6.838	6.863	6.813	6.888	2,669,471	6.8607	-0.36%
2010-04-23	0	11.00	10.98	11.00	10.94	11.28	1,542,000	17,005,697	11.028	6.863	6.850	6.863	6.825	7.037	2,471,673	6.8802	-0.72%
2010-04-22	0	11.08	11.06	11.12	11.02	11.22	131,000	1,455,760	11.113	6.912	6.900	6.937	6.875	7.000	209,980	6.9329	-1.07%
2010-04-21	0	11.20	11.20	11.22	11.20	11.40	219,000	2,471,880	11.287	6.987	6.987	7.000	6.987	7.112	351,035	7.0417	0.00%
2010-04-20	0	11.20	11.18	11.20	11.18	11.46	661,000	7,476,665	11.311	6.987	6.975	6.987	6.975	7.150	1,059,517	7.0567	-2.10%
2010-04-19	0	11.44	11.42	11.44	10.96	11.46	981,000	11,044,072	11.258	7.137	7.125	7.137	6.838	7.150	1,572,445	7.0235	1.96%
2010-04-16	0	11.22	11.18	11.24	10.88	11.40	799,600	8,868,352	11.091	7.000	6.975	7.012	6.788	7.112	1,281,679	6.9193	-2.43%
2010-04-15	0	11.50	11.44	11.50	11.00	11.50	1,282,000	14,424,500	11.252	7.174	7.137	7.174	6.863	7.174	2,054,919	7.0195	3.60%
2010-04-14	0	11.10	11.08	11.10	10.88	11.18	448,000	4,937,360	11.021	6.925	6.912	6.925	6.788	6.975	718,099	6.8756	1.83%
2010-04-13	0	10.90	10.84	10.90	10.80	10.92	1,406,000	15,319,924	10.896	6.800	6.763	6.800	6.738	6.813	2,253,678	6.7977	-0.55%
2010-04-12	0	10.96	10.94	10.96	10.78	11.10	2,221,700	24,305,382	10.940	6.838	6.825	6.838	6.725	6.925	3,561,164	6.8251	-2.14%
2010-04-09	0	11.20	11.16	11.20	10.82	11.26	2,647,200	29,327,081	11.079	6.987	6.962	6.987	6.750	7.025	4,243,198	6.9116	3.90%
2010-04-08	0	10.78	10.78	10.80	10.60	10.92	1,834,000	19,751,640	10.770	6.725	6.725	6.738	6.613	6.813	2,939,720	6.7189	-0.74%
2010-04-07	0	10.86	10.86	10.90	10.80	11.24	2,538,000	28,149,211	11.091	6.775	6.775	6.800	6.738	7.012	4,068,162	6.9194	-3.55%
2010-04-01	0	11.26	11.26	11.28	11.22	11.32	706,000	7,964,508	11.281	7.025	7.025	7.037	7.000	7.062	1,131,648	7.0380	0.54%
2010-03-31	0	11.20	11.04	11.20	10.96	11.40	3,245,000	36,280,578	11.180	6.987	6.888	6.987	6.838	7.112	5,201,412	6.9751	-1.75%
2010-03-30	0	11.40	11.38	11.42	10.84	11.46	4,089,000	45,919,920	11.230	7.112	7.100	7.125	6.763	7.150	6,554,260	7.0061	5.36%
2010-03-29	0	10.82	10.80	10.82	10.02	11.00	3,629,000	38,295,920	10.553	6.750	6.738	6.750	6.251	6.863	5,816,926	6.5835	-0.18%
2010-03-26	0	10.84	10.84	10.88	10.24	10.90	1,882,000	19,971,580	10.612	6.763	6.763	6.788	6.388	6.800	3,016,659	6.6204	5.45%
2010-03-25	0	10.28	10.28	10.30	10.28	10.72	1,274,707	13,216,886	10.369	6.413	6.413	6.426	6.413	6.688	2,043,229	6.4686	-2.47%
2010-03-24	0	10.54	10.52	10.54	10.48	10.82	1,647,000	17,373,920	10.549	6.576	6.563	6.576	6.538	6.750	2,639,977	6.5811	-1.13%
2010-03-23	0	10.66	10.60	10.66	10.50	10.86	812,000	8,673,360	10.681	6.650	6.613	6.650	6.551	6.775	1,301,555	6.6638	-1.66%
2010-03-22	0	10.84	10.84	10.94	10.60	11.02	1,435,986	15,432,452	10.747	6.763	6.763	6.825	6.613	6.875	2,301,743	6.7047	-1.63%
2010-03-19	0	11.02	10.98	11.00	10.90	11.10	3,346,000	36,791,288	10.996	6.875	6.850	6.863	6.800	6.925	5,363,305	6.8598	0.36%
2010-03-18	0	10.98	10.98	11.00	10.92	11.00	1,728,854	18,999,052	10.989	6.850	6.850	6.863	6.813	6.863	2,771,181	6.8559	-0.18%
2010-03-17	0	11.00	11.00	11.08	10.86	11.04	3,510,800	38,319,951	10.915	6.863	6.863	6.912	6.775	6.888	5,627,463	6.8095	1.85%
2010-03-16	0	10.80	10.78	10.80	10.78	11.00	518,000	5,603,860	10.818	6.738	6.725	6.738	6.725	6.863	830,302	6.7492	-2.17%
2010-03-15	0	11.04	11.00	11.04	10.98	11.04	1,202,000	13,234,980	11.011	6.888	6.863	6.888	6.850	6.888	1,926,686	6.8693	0.18%
2010-03-12	0	11.02	11.00	11.02	10.94	11.08	467,240	5,146,437	11.015	6.875	6.863	6.875	6.825	6.912	748,939	6.8716	-0.36%
2010-03-11	0	11.06	11.02	11.06	11.00	11.10	1,881,350	20,713,435	11.010	6.900	6.875	6.900	6.863	6.925	3,015,617	6.8687	-0.54%
2010-03-10	0	11.12	11.12	11.14	10.90	11.14	3,642,875	40,116,023	11.012	6.937	6.937	6.950	6.800	6.950	5,839,166	6.8702	0.91%
2010-03-09	0	11.02	11.00	11.02	10.60	11.02	3,806,200	41,258,866	10.840	6.875	6.863	6.875	6.613	6.875	6,100,960	6.7627	3.38%
2010-03-08	0	10.66	10.64	10.66	10.60	10.80	320,900	3,425,266	10.674	6.650	6.638	6.650	6.613	6.738	514,371	6.6591	-0.19%
2010-03-05	0	10.68	10.56	10.68	10.40	10.72	1,896,000	20,051,820	10.576	6.663	6.588	6.663	6.488	6.688	3,039,099	6.5979	-0.56%
2010-03-04	0	10.74	10.70	10.74	10.58	10.86	671,200	7,189,452	10.711	6.700	6.675	6.700	6.601	6.775	1,075,867	6.6825	0.75%
2010-03-03	0	10.66	10.62	10.74	10.38	10.74	1,279,000	13,551,380	10.595	6.650	6.625	6.700	6.476	6.700	2,050,110	6.6101	-0.93%
2010-03-02	0	10.76	10.74	10.86	10.58	10.86	1,397,500	15,039,058	10.761	6.713	6.700	6.775	6.601	6.775	2,240,054	6.7137	-0.19%
2010-03-01	0	10.78	10.78	10.80	10.38	10.86	1,785,000	19,010,369	10.650	6.725	6.725	6.738	6.476	6.775	2,861,178	6.6442	3.26%
2010-02-26	0	10.44	10.40	10.44	9.880	10.66	1,266,000	13,088,510	10.338	6.513	6.488	6.513	6.164	6.650	2,029,272	6.4499	5.56%
2010-02-25	0	9.890	9.860	9.890	9.780	10.00	255,200	2,532,420	9.9233	6.170	6.151	6.170	6.101	6.239	409,060	6.1908	0.71%
2010-02-24	0	9.820	9.820	9.900	9.700	10.00	380,000	3,747,240	9.8612	6.126	6.126	6.176	6.052	6.239	609,102	6.1521	-0.81%
2010-02-23	0	9.900	9.850	9.900	9.580	9.900	399,290	3,911,443	9.7960	6.176	6.145	6.176	5.977	6.176	640,022	6.1114	0.81%
2010-02-22	0	9.820	9.820	9.880	9.630	9.900	467,000	4,565,055	9.7753	6.126	6.126	6.164	6.008	6.176	748,555	6.0985	-0.71%
2010-02-19	0	9.890	9.840	9.890	9.700	10.00	1,436,000	14,169,340	9.8672	6.170	6.139	6.170	6.052	6.239	2,301,765	6.1559	1.12%
2010-02-18	0	9.780	9.720	9.790	9.500	10.00	1,368,200	13,456,420	9.8351	6.101	6.064	6.108	5.927	6.239	2,193,089	6.1358	4.49%
2010-02-17	0	9.360	9.350	9.360	9.250	9.450	1,029,183	9,627,608	9.3546	5.839	5.833	5.839	5.771	5.896	1,649,678	5.8361	0.75%
2010-02-12	0	9.290	9.290	9.300	9.200	9.500	755,000	7,017,540	9.2948	5.796	5.796	5.802	5.740	5.927	1,210,190	5.7987	-2.72%
2010-02-11	0	9.550	9.520	9.560	9.390	9.560	818,000	7,777,468	9.5079	5.958	5.939	5.964	5.858	5.964	1,311,173	5.9317	0.74%
2010-02-10	0	9.480	9.380	9.480	9.160	9.480	1,361,000	12,753,500	9.3707	5.914	5.852	5.914	5.715	5.914	2,181,548	5.8461	3.61%
2010-02-09	0	9.150	9.150	9.180	9.010	9.280	2,419,000	22,119,880	9.1442	5.708	5.708	5.727	5.621	5.790	3,877,416	5.7048	-1.40%
2010-02-08	0	9.280	9.260	9.280	9.200	9.410	2,275,000	21,166,730	9.3041	5.790	5.777	5.790	5.740	5.871	3,646,599	5.8045	3.23%
2010-02-05	0	8.990	8.990	9.010	8.800	9.440	3,310,000	29,901,070	9.0336	5.609	5.609	5.621	5.490	5.889	5,305,601	5.6358	-4.77%
2010-02-04	0	9.440	9.440	9.450	9.430	9.970	3,265,000	31,333,280	9.5967	5.889	5.889	5.896	5.883	6.220	5,233,470	5.9871	-5.41%
2010-02-03	0	9.980	9.980	9.990	9.860	10.10	1,054,000	10,518,470	9.9796	6.226	6.226	6.232	6.151	6.301	1,689,457	6.2259	0.10%
2010-02-02	0	9.970	9.960	10.00	9.800	10.86	2,143,280	21,713,062	10.131	6.220	6.214	6.239	6.114	6.775	3,435,465	6.3203	-3.95%
2010-02-01	0	10.38	10.30	10.40	9.850	10.64	2,281,400	23,568,188	10.331	6.476	6.426	6.488	6.145	6.638	3,656,857	6.4449	5.49%
2010-01-29	0	9.840	9.780	9.840	9.780	9.890	760,000	7,455,520	9.8099	6.139	6.101	6.139	6.101	6.170	1,218,204	6.1201	0.61%
2010-01-28	0	9.780	9.780	9.800	9.220	9.930	2,531,000	24,739,800	9.7747	6.101	6.101	6.114	5.752	6.195	4,056,941	6.0981	5.62%
2010-01-27	0	9.260	9.260	9.280	9.210	9.720	2,221,650	20,896,614	9.4059	5.777	5.777	5.790	5.746	6.064	3,561,084	5.8680	-4.73%
2010-01-26	0	9.720	9.720	9.780	9.700	10.00	1,999,300	19,778,326	9.8926	6.064	6.064	6.101	6.052	6.239	3,204,679	6.1717	-3.76%
2010-01-25	0	10.10	10.02	10.08	9.900	10.22	746,968	7,475,887	10.008	6.301	6.251	6.289	6.176	6.376	1,197,315	6.2439	-1.94%
2010-01-22	0	10.30	10.30	10.40	9.860	10.50	1,618,000	16,378,745	10.123	6.426	6.426	6.488	6.151	6.551	2,593,493	6.3153	-1.15%
2010-01-21	0	10.42	10.40	10.46	10.12	10.46	1,176,000	12,194,250	10.369	6.501	6.488	6.526	6.314	6.526	1,885,011	6.4691	0.00%
2010-01-20	0	10.42	10.40	10.50	10.22	10.56	2,310,000	24,009,260	10.394	6.501	6.488	6.551	6.376	6.588	3,702,700	6.4843	-0.38%
2010-01-19	0	10.46	10.44	10.48	10.22	10.48	1,276,000	13,254,600	10.388	6.526	6.513	6.538	6.376	6.538	2,045,301	6.4805	0.97%
2010-01-18	0	10.36	10.34	10.36	10.06	10.44	2,778,000	28,759,220	10.352	6.463	6.451	6.463	6.276	6.513	4,452,858	6.4586	-3.72%
2010-01-15	0	10.76	10.66	10.78	10.42	10.86	1,203,000	13,001,300	10.807	6.713	6.650	6.725	6.501	6.775	1,928,289	6.7424	-0.37%
2010-01-14	0	10.80	10.74	10.80	10.42	10.86	1,963,000	21,090,880	10.744	6.738	6.700	6.738	6.501	6.775	3,146,494	6.7030	3.25%
2010-01-13	0	10.46	10.46	10.48	10.38	10.60	797,000	8,363,580	10.494	6.526	6.526	6.538	6.476	6.613	1,277,512	6.5468	0.77%
2010-01-12	0	10.38	10.38	10.40	10.30	10.56	2,890,600	30,081,800	10.407	6.476	6.476	6.488	6.426	6.588	4,633,344	6.4925	0.00%
2010-01-11	0	10.38	10.34	10.38	10.30	10.46	2,911,600	30,170,960	10.362	6.476	6.451	6.476	6.426	6.526	4,667,005	6.4647	0.00%
2010-01-08	0	10.38	10.34	10.38	10.20	10.50	1,617,000	16,732,400	10.348	6.476	6.451	6.476	6.363	6.551	2,591,890	6.4557	0.00%
2010-01-07	0	10.38	10.38	10.40	10.02	10.46	2,645,200	27,237,960	10.297	6.476	6.476	6.488	6.251	6.526	4,239,993	6.4241	1.37%
2010-01-06	0	10.24	10.20	10.30	10.18	10.60	4,002,000	41,237,449	10.304	6.388	6.363	6.426	6.351	6.613	6,414,808	6.4285	-1.16%
2010-01-05	0	10.36	10.30	10.36	10.24	10.78	2,076,700	21,571,406	10.387	6.463	6.426	6.463	6.388	6.725	3,328,744	6.4803	1.57%
2010-01-04	0	10.20	10.20	10.24	9.710	10.24	1,745,000	17,441,600	9.9952	6.363	6.363	6.388	6.058	6.388	2,797,062	6.2357	0.20%
2009-12-31	0	10.18	10.04	10.20	10.00	10.26	635,000	6,390,666	10.064	6.351	6.264	6.363	6.239	6.401	1,017,842	6.2786	0.79%
2009-12-30	0	10.10	10.04	10.10	9.750	10.16	886,200	8,741,787	9.8644	6.301	6.264	6.301	6.083	6.339	1,420,490	6.1541	4.23%
2009-12-29	0	9.690	9.690	9.730	9.550	9.770	715,850	6,916,108	9.6614	6.045	6.045	6.070	5.958	6.095	1,147,436	6.0274	-1.52%
2009-12-28	0	9.840	9.840	9.900	9.760	10.20	351,000	3,499,290	9.9695	6.139	6.139	6.176	6.089	6.363	562,618	6.2197	0.00%
2009-12-24	0	9.840	9.820	9.890	9.750	9.950	481,000	4,746,050	9.8670	6.139	6.126	6.170	6.083	6.207	770,995	6.1557	1.44%
2009-12-23	0	9.700	9.690	9.740	9.300	9.730	1,359,824	13,157,063	9.6756	6.052	6.045	6.076	5.802	6.070	2,179,663	6.0363	-1.52%
2009-12-22	0	9.850	9.820	9.900	9.700	10.00	1,036,912	10,235,786	9.8714	6.145	6.126	6.176	6.052	6.239	1,662,067	6.1585	0.72%
2009-12-21	0	9.780	9.770	9.860	9.750	10.08	1,579,000	15,621,920	9.8936	6.101	6.095	6.151	6.083	6.289	2,530,980	6.1723	-1.21%
2009-12-18	0	9.900	9.860	9.900	9.450	9.970	1,586,000	15,552,440	9.8061	6.176	6.151	6.176	5.896	6.220	2,542,200	6.1177	0.10%
2009-12-17	0	9.890	9.850	9.900	9.770	10.08	884,000	8,748,470	9.8965	6.170	6.145	6.176	6.095	6.289	1,416,964	6.1741	-0.10%
2009-12-16	0	9.900	9.900	10.30	9.810	10.14	1,388,000	13,695,640	9.8672	6.176	6.176	6.426	6.120	6.326	2,224,826	6.1558	0.81%
2009-12-15	0	9.820	9.790	9.820	9.710	10.12	2,128,400	20,887,651	9.8138	6.126	6.108	6.126	6.058	6.314	3,411,614	6.1225	-2.96%
2009-12-14	0	10.12	10.12	10.14	9.840	10.30	2,651,032	26,718,662	10.079	6.314	6.314	6.326	6.139	6.426	4,249,341	6.2877	2.85%
2009-12-11	0	9.840	9.760	9.870	9.630	10.06	2,835,000	27,747,770	9.7876	6.139	6.089	6.158	6.008	6.276	4,544,223	6.1062	-0.71%
2009-12-10	0	9.910	9.900	9.920	9.800	10.34	3,883,810	39,285,869	10.115	6.183	6.176	6.189	6.114	6.451	6,225,361	6.3106	-3.79%
2009-12-09	0	10.30	10.10	10.28	9.950	10.42	6,738,993	68,189,953	10.119	6.426	6.301	6.413	6.207	6.501	10,801,936	6.3128	1.78%
2009-12-08	0	10.12	10.12	10.20	9.560	10.26	4,979,329	49,675,607	9.9764	6.314	6.314	6.363	5.964	6.401	7,981,369	6.2239	6.08%
2009-12-07	0	9.540	9.450	9.620	9.240	9.710	2,447,554	23,146,178	9.4569	5.952	5.896	6.002	5.765	6.058	3,923,186	5.8998	2.47%
2009-12-04	0	9.310	9.300	9.340	8.980	9.480	4,794,000	44,263,338	9.2331	5.808	5.802	5.827	5.602	5.914	7,684,305	5.7602	3.44%
2009-12-03	0	9.000	9.000	9.040	8.910	9.200	2,130,000	19,273,936	9.0488	5.615	5.615	5.640	5.559	5.740	3,414,178	5.6453	-0.66%
2009-12-02	0	9.060	9.050	9.060	8.800	9.210	9,724,156	87,492,856	8.9975	5.652	5.646	5.652	5.490	5.746	15,586,855	5.6132	0.55%
2009-12-01	0	9.010	9.000	9.030	8.920	9.330	4,468,000	40,347,743	9.0304	5.621	5.615	5.634	5.565	5.821	7,161,760	5.6338	-1.53%
2009-11-30	0	9.150	9.150	9.200	8.590	9.320	7,108,434	65,243,233	9.1783	5.708	5.708	5.740	5.359	5.814	11,394,113	5.7260	6.52%
2009-11-27	0	8.590	8.590	8.610	8.220	8.800	3,081,000	26,390,460	8.5656	5.359	5.359	5.372	5.128	5.490	4,938,537	5.3438	2.87%
2009-11-26	0	8.350	8.350	8.390	8.250	8.500	2,289,000	19,150,390	8.3663	5.209	5.209	5.234	5.147	5.303	3,669,039	5.2195	-0.71%
2009-11-25	0	8.410	8.400	8.460	8.280	8.680	3,378,543	28,828,975	8.5330	5.247	5.240	5.278	5.166	5.415	5,415,469	5.3234	-3.11%
2009-11-24	0	8.680	8.600	8.680	8.600	8.880	1,002,000	8,725,350	8.7079	5.415	5.365	5.415	5.365	5.540	1,606,106	5.4326	-0.23%
2009-11-23	0	8.700	8.690	8.700	8.700	8.840	449,000	3,930,530	8.7540	5.428	5.421	5.428	5.428	5.515	719,702	5.4613	-1.02%
2009-11-20	0	8.790	8.730	8.900	8.480	9.000	4,049,916	36,140,854	8.9239	5.484	5.446	5.552	5.290	5.615	6,491,613	5.5673	-2.33%
2009-11-19	0	9.000	8.990	9.000	8.980	9.130	4,221,828	38,112,138	9.0274	5.615	5.609	5.615	5.602	5.696	6,767,171	5.6319	0.67%
2009-11-18	0	8.940	8.940	8.950	8.660	9.120	2,874,000	25,854,989	8.9962	5.577	5.577	5.584	5.403	5.690	4,606,736	5.6124	-1.87%
2009-11-17	0	9.110	9.120	9.130	8.830	9.130	3,405,000	30,898,360	9.0744	5.683	5.690	5.696	5.509	5.696	5,457,876	5.6612	2.94%
2009-11-16	0	8.850	8.850	8.900	8.660	8.960	1,079,000	9,531,650	8.8338	5.521	5.521	5.552	5.403	5.590	1,729,530	5.5111	0.23%
2009-11-13	0	8.830	8.790	8.830	8.260	8.930	1,664,724	14,459,244	8.6857	5.509	5.484	5.509	5.153	5.571	2,668,387	5.4187	6.39%
2009-11-12	0	8.300	8.260	8.400	8.060	8.430	3,344,100	27,798,353	8.3127	5.178	5.153	5.240	5.028	5.259	5,360,260	5.1860	1.72%
2009-11-11	0	8.160	8.100	8.160	8.000	8.250	1,292,000	10,451,830	8.0897	5.091	5.053	5.091	4.991	5.147	2,070,948	5.0469	2.38%
2009-11-10	0	7.970	7.970	8.060	7.930	8.210	2,269,000	18,200,090	8.0212	4.972	4.972	5.028	4.947	5.122	3,636,981	5.0042	-2.33%
2009-11-09	0	8.160	8.100	8.160	8.060	8.330	2,521,000	20,712,340	8.2159	5.091	5.053	5.091	5.028	5.197	4,040,912	5.1257	-2.86%
2009-11-06	0	8.400	8.390	8.400	8.390	8.510	1,167,000	9,903,890	8.4866	5.240	5.234	5.240	5.234	5.309	1,870,585	5.2945	1.08%
2009-11-05	0	8.310	8.320	8.350	7.980	8.600	2,818,071	23,099,756	8.1970	5.184	5.191	5.209	4.978	5.365	4,517,088	5.1139	2.47%
2009-11-04	0	8.110	8.060	8.110	7.830	8.240	3,730,429	30,167,255	8.0868	5.060	5.028	5.060	4.885	5.141	5,979,507	5.0451	-0.49%
2009-11-03	0	8.150	8.140	8.150	8.000	8.200	2,238,539	18,244,660	8.1503	5.085	5.078	5.085	4.991	5.116	3,588,155	5.0847	0.49%
2009-11-02	0	8.110	8.110	8.130	8.040	8.320	3,467,000	28,273,880	8.1551	5.060	5.060	5.072	5.016	5.191	5,557,256	5.0877	-2.64%
2009-10-30	0	8.330	8.330	8.350	8.220	8.700	2,672,800	22,494,960	8.4163	5.197	5.197	5.209	5.128	5.428	4,284,233	5.2506	-0.60%
2009-10-29	0	8.380	8.350	8.380	8.110	8.450	1,342,000	11,204,270	8.3489	5.228	5.209	5.228	5.060	5.272	2,151,093	5.2086	-2.56%
2009-10-28	0	8.600	8.560	8.600	8.560	8.740	2,056,000	17,820,595	8.6676	5.365	5.340	5.365	5.340	5.453	3,295,564	5.4074	-0.92%
2009-10-27	0	8.680	8.620	8.680	8.500	8.990	3,687,000	32,028,735	8.6869	5.415	5.378	5.415	5.303	5.609	5,909,894	5.4195	-3.66%
2009-10-23	0	9.010	9.010	9.080	8.400	9.290	1,806,700	16,044,926	8.8808	5.621	5.621	5.665	5.240	5.796	2,895,960	5.5405	5.88%
2009-10-22	0	8.510	8.460	8.520	8.290	8.640	2,908,000	24,612,310	8.4637	5.309	5.278	5.315	5.172	5.390	4,661,235	5.2802	0.35%
2009-10-21	0	8.480	8.430	8.480	8.150	8.580	1,746,000	14,701,460	8.4201	5.290	5.259	5.290	5.085	5.353	2,798,664	5.2530	1.31%
2009-10-20	0	8.370	8.360	8.370	8.100	8.380	1,550,375	12,733,046	8.2129	5.222	5.216	5.222	5.053	5.228	2,485,097	5.1238	1.09%
2009-10-19	0	8.280	8.250	8.280	8.000	8.280	358,000	2,936,920	8.2037	5.166	5.147	5.166	4.991	5.166	573,838	5.1180	-0.24%
2009-10-16	0	8.300	8.280	8.300	8.210	8.620	273,000	2,268,130	8.3082	5.178	5.166	5.178	5.122	5.378	437,592	5.1832	-2.47%
2009-10-15	0	8.510	8.490	8.590	8.360	8.680	1,798,000	15,232,320	8.4718	5.309	5.297	5.359	5.216	5.415	2,882,015	5.2853	0.35%
2009-10-14	0	8.480	8.470	8.490	8.470	8.650	1,017,000	8,710,030	8.5644	5.290	5.284	5.297	5.284	5.396	1,630,150	5.3431	-1.28%
2009-10-13	0	8.590	8.590	8.680	8.490	8.680	1,876,900	16,049,535	8.5511	5.359	5.359	5.415	5.297	5.415	3,008,484	5.3348	2.26%
2009-10-12	0	8.400	8.390	8.450	8.330	8.770	2,800,000	23,765,440	8.4877	5.240	5.234	5.272	5.197	5.471	4,488,122	5.2952	-4.55%
2009-10-09	0	8.800	8.710	8.800	8.700	9.050	1,188,634	10,534,006	8.8623	5.490	5.434	5.490	5.428	5.646	1,905,262	5.5289	0.57%
2009-10-08	0	8.750	8.730	8.800	8.030	8.900	3,285,000	28,092,722	8.5518	5.459	5.446	5.490	5.010	5.552	5,265,528	5.3352	3.80%
2009-10-07	0	8.430	8.400	8.440	8.070	8.450	2,757,000	23,070,290	8.3679	5.259	5.240	5.265	5.035	5.272	4,419,197	5.2205	6.71%
2009-10-06	0	7.900	7.900	7.920	7.600	8.100	1,360,421	10,764,300	7.9125	4.929	4.929	4.941	4.741	5.053	2,180,620	4.9363	4.36%
2009-10-05	0	7.570	7.570	7.610	7.520	7.610	505,600	3,817,990	7.5514	4.723	4.723	4.748	4.691	4.748	810,427	4.7111	-0.66%
2009-10-02	0	7.620	7.620	7.640	7.220	7.690	878,700	6,758,694	7.6917	4.754	4.754	4.766	4.504	4.798	1,408,469	4.7986	-2.06%
2009-09-30	0	7.780	7.700	7.780	7.630	8.000	1,291,297	10,105,134	7.8256	4.854	4.804	4.854	4.760	4.991	2,069,821	4.8821	-4.19%
2009-09-29	0	8.120	8.120	8.140	7.450	8.190	3,131,000	24,481,090	7.8189	5.066	5.066	5.078	4.648	5.109	5,018,682	4.8780	9.29%
2009-09-28	0	7.430	7.400	7.430	7.160	7.600	2,142,000	15,920,580	7.4326	4.635	4.617	4.635	4.467	4.741	3,433,413	4.6370	3.77%
2009-09-25	0	7.160	7.140	7.190	6.790	7.250	1,432,114	10,138,911	7.0797	4.467	4.454	4.486	4.236	4.523	2,295,536	4.4168	5.45%
2009-09-24	0	6.790	6.790	6.840	6.760	6.900	1,960,000	13,383,260	6.8282	4.236	4.236	4.267	4.217	4.305	3,141,685	4.2599	-1.31%
2009-09-23	0	6.880	6.880	6.910	6.800	6.970	1,032,000	7,067,320	6.8482	4.292	4.292	4.311	4.242	4.348	1,654,193	4.2724	-0.29%
2009-09-22	0	6.900	6.900	6.940	6.820	7.060	1,537,500	10,670,035	6.9399	4.305	4.305	4.330	4.255	4.405	2,464,460	4.3296	-2.27%
2009-09-21	0	7.060	7.060	7.070	7.000	7.150	1,079,742	7,651,376	7.0863	4.405	4.405	4.411	4.367	4.461	1,730,719	4.4209	-0.84%
2009-09-18	0	7.120	7.110	7.150	7.050	7.240	1,360,000	9,724,460	7.1503	4.442	4.436	4.461	4.398	4.517	2,179,945	4.4609	-0.28%
2009-09-17	0	7.140	7.140	7.150	7.080	7.250	1,066,000	7,590,460	7.1205	4.454	4.454	4.461	4.417	4.523	1,708,692	4.4423	-0.56%
2009-09-16	0	7.180	7.170	7.200	6.550	7.320	2,212,896	15,726,665	7.1068	4.479	4.473	4.492	4.086	4.567	3,547,052	4.4337	1.41%
2009-09-15	0	7.080	7.080	7.100	7.080	7.200	717,000	5,116,070	7.1354	4.417	4.417	4.429	4.417	4.492	1,149,280	4.4515	-1.67%
2009-09-14	0	7.200	7.140	7.210	7.050	7.440	1,530,000	11,070,200	7.2354	4.492	4.454	4.498	4.398	4.642	2,452,438	4.5140	-4.00%
2009-09-11	0	7.500	7.450	7.500	7.300	7.600	47,593,000	348,789,810	7.3286	4.679	4.648	4.679	4.554	4.741	76,286,847	4.5721	-1.32%
2009-09-10	0	7.600	7.600	7.630	7.530	7.750	874,000	6,628,290	7.5839	4.741	4.741	4.760	4.698	4.835	1,400,935	4.7313	-1.43%
2009-09-09	0	7.710	7.650	7.770	7.300	7.900	2,244,095	17,133,013	7.6347	4.810	4.773	4.847	4.554	4.929	3,597,061	4.7631	2.25%
2009-09-08	0	7.540	7.510	7.540	7.510	7.670	783,000	5,911,430	7.5497	4.704	4.685	4.704	4.685	4.785	1,255,071	4.7100	-1.82%
2009-09-07	0	7.680	7.650	7.680	7.540	7.800	981,000	7,513,880	7.6594	4.791	4.773	4.791	4.704	4.866	1,572,445	4.7785	0.92%
2009-09-04	0	7.610	7.610	7.620	7.500	7.950	1,678,000	12,771,450	7.6111	4.748	4.748	4.754	4.679	4.960	2,689,667	4.7483	-3.67%
2009-09-03	0	7.900	7.880	7.900	7.070	7.990	2,823,000	21,725,920	7.6960	4.929	4.916	4.929	4.411	4.985	4,524,988	4.8013	9.87%
2009-09-02	0	7.190	7.130	7.190	6.700	7.440	1,152,000	8,351,160	7.2493	4.486	4.448	4.486	4.180	4.642	1,846,541	4.5226	-0.83%
2009-09-01	0	7.250	7.250	7.280	6.850	7.350	2,190,769	15,418,546	7.0380	4.523	4.523	4.542	4.274	4.585	3,511,585	4.3908	1.40%
2009-08-31	0	7.150	7.150	7.200	6.670	7.300	2,913,950	19,947,781	6.8456	4.461	4.461	4.492	4.161	4.554	4,670,772	4.2708	-2.59%
2009-08-28	0	7.340	7.330	7.380	7.300	7.740	2,009,769	14,993,087	7.4601	4.579	4.573	4.604	4.554	4.829	3,221,460	4.6541	-5.78%
2009-08-27	0	7.790	7.700	7.790	7.600	7.860	640,000	4,978,620	7.7791	4.860	4.804	4.860	4.741	4.904	1,025,856	4.8531	-0.13%
2009-08-26	0	7.800	7.780	7.800	7.670	8.130	2,230,554	17,684,266	7.9282	4.866	4.854	4.866	4.785	5.072	3,575,356	4.9462	2.63%
2009-08-25	0	7.600	7.580	7.600	7.460	7.860	2,022,000	15,520,450	7.6758	4.741	4.729	4.741	4.654	4.904	3,241,065	4.7887	-5.00%
2009-08-24	0	8.000	7.900	8.000	7.640	8.640	4,705,000	39,069,820	8.3039	4.991	4.929	4.991	4.766	5.390	7,541,647	5.1805	1.52%
2009-08-21	0	7.880	7.830	7.880	7.220	8.170	8,066,000	63,029,480	7.8142	4.916	4.885	4.916	4.504	5.097	12,928,996	4.8750	10.99%
2009-08-20	0	7.100	7.100	7.150	6.280	7.150	6,611,850	43,628,752	6.5986	4.429	4.429	4.461	3.918	4.461	10,598,138	4.1166	11.81%
2009-08-19	0	6.350	6.350	6.420	5.980	6.790	12,216,138	77,558,676	6.3489	3.962	3.962	4.005	3.731	4.236	19,581,255	3.9609	16.09%
2009-08-18	0	5.470	5.460	5.510	5.160	5.520	1,948,309	10,527,245	5.4033	3.413	3.406	3.438	3.219	3.444	3,122,946	3.3709	2.05%
2009-08-17	0	5.360	5.350	5.430	5.300	5.760	363,000	1,994,070	5.4933	3.344	3.338	3.388	3.307	3.593	581,853	3.4271	-8.84%
2009-08-14	0	5.880	5.840	5.880	5.830	5.990	566,000	3,329,221	5.8820	3.668	3.643	3.668	3.637	3.737	907,242	3.6696	-0.34%
2009-08-13	0	5.900	5.880	5.900	5.900	6.000	1,456,000	8,687,810	5.9669	3.681	3.668	3.681	3.681	3.743	2,333,823	3.7226	-0.34%
2009-08-12	0	5.920	5.920	5.940	5.500	5.950	1,151,000	6,655,240	5.7821	3.693	3.693	3.706	3.431	3.712	1,844,939	3.6073	4.59%
2009-08-11	0	5.660	5.640	5.680	5.460	5.660	636,000	3,531,750	5.5531	3.531	3.519	3.544	3.406	3.531	1,019,445	3.4644	2.17%
2009-08-10	0	5.540	5.530	5.540	5.500	5.760	573,000	3,205,320	5.5939	3.456	3.450	3.456	3.431	3.593	918,462	3.4899	-3.48%
2009-08-07	0	5.740	5.730	5.770	5.740	5.860	751,000	4,364,440	5.8115	3.581	3.575	3.600	3.581	3.656	1,203,778	3.6256	-3.69%
2009-08-06	0	5.960	5.940	5.960	5.750	6.000	807,000	4,778,873	5.9218	3.718	3.706	3.718	3.587	3.743	1,293,541	3.6944	-0.83%
2009-08-05	0	6.010	5.990	6.030	5.840	6.120	1,960,000	11,663,010	5.9505	3.749	3.737	3.762	3.643	3.818	3,141,685	3.7123	-0.66%
2009-08-04	0	6.050	6.040	6.070	5.960	6.130	1,235,000	7,480,330	6.0569	3.774	3.768	3.787	3.718	3.824	1,979,582	3.7787	-1.79%
2009-08-03	0	6.160	6.100	6.160	5.800	6.200	2,524,000	15,489,120	6.1367	3.843	3.806	3.843	3.618	3.868	4,045,721	3.8285	0.16%
2009-07-31	0	6.150	6.100	6.150	5.830	6.180	5,982,000	36,310,650	6.0700	3.837	3.806	3.837	3.637	3.856	9,588,551	3.7869	5.13%
2009-07-30	0	5.850	5.810	5.850	5.560	5.900	7,247,000	41,137,010	5.6764	3.650	3.625	3.650	3.469	3.681	11,616,220	3.5413	4.46%
2009-07-29	0	5.600	5.500	5.600	5.480	5.610	2,572,000	14,353,383	5.5806	3.494	3.431	3.494	3.419	3.500	4,122,660	3.4816	-0.88%
2009-07-28	0	5.650	5.510	5.600	5.230	5.670	669,000	3,768,310	5.6328	3.525	3.438	3.494	3.263	3.537	1,072,340	3.5141	-0.70%
2009-07-27	0	5.690	5.690	5.700	5.250	5.750	5,506,000	30,766,650	5.5878	3.550	3.550	3.556	3.275	3.587	8,825,571	3.4861	7.36%
2009-07-24	0	5.300	5.290	5.330	5.130	5.380	2,238,000	11,734,710	5.2434	3.307	3.300	3.325	3.200	3.356	3,587,291	3.2712	-1.30%
2009-07-23	0	5.370	5.310	5.400	5.150	5.400	1,030,000	5,484,970	5.3252	3.350	3.313	3.369	3.213	3.369	1,650,988	3.3222	2.09%
2009-07-22	0	5.260	5.250	5.260	5.090	5.300	2,855,000	14,929,640	5.2293	3.282	3.275	3.282	3.175	3.307	4,576,281	3.2624	-0.57%
2009-07-21	0	5.290	5.270	5.290	5.200	5.570	3,717,000	19,791,900	5.3247	3.300	3.288	3.300	3.244	3.475	5,957,981	3.3219	-3.47%
2009-07-20	0	5.480	5.480	5.500	5.190	5.520	4,022,000	21,537,460	5.3549	3.419	3.419	3.431	3.238	3.444	6,446,866	3.3408	5.79%
2009-07-17	0	5.180	5.150	5.180	4.740	5.300	4,677,000	24,047,480	5.1416	3.232	3.213	3.232	2.957	3.307	7,496,766	3.2077	9.28%
2009-07-16	0	4.740	4.700	4.740	4.380	4.770	1,360,190	6,158,783	4.5279	2.957	2.932	2.957	2.733	2.976	2,180,249	2.8248	8.22%
2009-07-15	0	4.380	4.360	4.380	4.250	4.410	1,134,000	4,922,670	4.3410	2.733	2.720	2.733	2.651	2.751	1,817,689	2.7082	3.06%
2009-07-14	0	4.250	4.260	4.300	4.180	4.300	3,443,000	14,573,110	4.2327	2.651	2.658	2.683	2.608	2.683	5,518,787	2.6406	0.47%
2009-07-13	0	4.230	4.230	4.250	4.150	4.320	2,428,000	10,303,480	4.2436	2.639	2.639	2.651	2.589	2.695	3,891,843	2.6475	-0.70%
2009-07-10	0	4.260	4.240	4.280	4.010	4.320	3,782,000	15,626,720	4.1319	2.658	2.645	2.670	2.502	2.695	6,062,170	2.5777	5.45%
2009-07-09	0	4.040	4.040	4.050	3.970	4.100	3,861,000	15,600,600	4.0406	2.520	2.520	2.527	2.477	2.558	6,188,799	2.5208	-0.98%
2009-07-08	0	4.080	4.080	4.120	3.980	4.170	4,954,000	20,008,090	4.0388	2.545	2.545	2.570	2.483	2.602	7,940,769	2.5197	2.00%
2009-07-07	0	4.000	4.000	4.080	3.400	4.010	1,938,000	7,323,820	3.7791	2.495	2.495	2.545	2.121	2.502	3,106,421	2.3576	16.62%
2009-07-06	0	3.430	3.430	3.470	3.420	3.480	167,900	579,712	3.4527	2.140	2.140	2.165	2.134	2.171	269,127	2.1540	-1.72%
2009-07-03	0	3.490	3.440	3.490	3.400	3.490	606,442	2,082,711	3.4343	2.177	2.146	2.177	2.121	2.177	972,066	2.1426	0.00%
2009-07-02	0	3.490	3.420	3.490	3.400	3.500	776,000	2,673,350	3.4450	2.177	2.134	2.177	2.121	2.184	1,243,851	2.1493	0.00%
2009-06-30	0	3.490	3.380	3.520	3.380	3.520	991,000	3,447,240	3.4785	2.177	2.109	2.196	2.109	2.196	1,588,474	2.1702	-0.29%
2009-06-29	0	3.500	3.460	3.500	3.380	3.520	240,000	834,560	3.4773	2.184	2.159	2.184	2.109	2.196	384,696	2.1694	0.29%
2009-06-26	0	3.490	3.480	3.500	3.390	3.520	813,000	2,823,290	3.4727	2.177	2.171	2.184	2.115	2.196	1,303,158	2.1665	3.25%
2009-06-25	0	3.380	3.370	3.400	3.350	3.490	867,000	2,966,480	3.4215	2.109	2.102	2.121	2.090	2.177	1,389,715	2.1346	0.90%
2009-06-24	0	3.350	3.350	3.380	3.230	3.350	366,000	1,208,030	3.3006	2.090	2.090	2.109	2.015	2.090	586,662	2.0592	2.13%
2009-06-23	0	3.280	3.240	3.280	3.200	3.280	729,000	2,361,120	3.2388	2.046	2.021	2.046	1.996	2.046	1,168,515	2.0206	-2.09%
2009-06-22	0	3.350	3.340	3.350	3.160	3.350	795,412	2,608,738	3.2797	2.090	2.084	2.090	1.971	2.090	1,274,966	2.0461	4.69%
2009-06-19	0	3.200	3.200	3.230	3.160	3.230	697,000	2,223,570	3.1902	1.996	1.996	2.015	1.971	2.015	1,117,222	1.9903	-0.93%
2009-06-18	0	3.230	3.220	3.250	3.210	3.260	341,431	1,105,356	3.2374	2.015	2.009	2.028	2.003	2.034	547,280	2.0197	-1.22%
2009-06-17	0	3.270	3.240	3.250	3.160	3.320	920,000	2,976,590	3.2354	2.040	2.021	2.028	1.971	2.071	1,474,669	2.0185	-0.91%
2009-06-16	0	3.300	3.260	3.370	3.170	3.320	1,168,000	3,799,390	3.2529	2.059	2.034	2.102	1.978	2.071	1,872,188	2.0294	-2.65%
2009-06-15	0	3.390	3.350	3.400	3.250	3.400	159,000	532,310	3.3479	2.115	2.090	2.121	2.028	2.121	254,861	2.0886	-0.29%
2009-06-12	0	3.400	3.380	3.400	3.220	3.410	1,030,000	3,430,470	3.3306	2.121	2.109	2.121	2.009	2.127	1,650,988	2.0778	5.59%
2009-06-11	0	3.220	3.220	3.270	3.110	3.270	1,459,000	4,655,210	3.1907	2.009	2.009	2.040	1.940	2.040	2,338,632	1.9906	2.88%
2009-06-10	0	3.130	3.120	3.150	3.100	3.200	910,305	2,848,805	3.1295	1.953	1.946	1.965	1.934	1.996	1,459,128	1.9524	0.00%
2009-06-09	0	3.130	3.130	3.150	3.080	3.490	790,000	2,483,040	3.1431	1.953	1.953	1.965	1.922	2.177	1,266,291	1.9609	-2.19%
2009-06-08	0	3.200	3.200	3.280	3.150	3.300	942,000	3,007,020	3.1922	1.996	1.996	2.046	1.965	2.059	1,509,932	1.9915	0.63%
2009-06-05	0	3.180	3.260	3.280	3.140	3.350	1,319,000	4,280,490	3.2453	1.984	2.034	2.046	1.959	2.090	2,114,226	2.0246	0.00%
2009-06-04	0	3.180	3.180	3.200	3.080	3.200	1,528,000	4,793,542	3.1371	1.984	1.984	1.996	1.922	1.996	2,449,232	1.9572	2.91%
2009-06-03	0	3.090	3.090	3.100	3.080	3.120	2,425,000	7,532,760	3.1063	1.928	1.928	1.934	1.922	1.946	3,887,034	1.9379	-0.96%
2009-06-02	0	3.120	3.120	3.140	3.070	3.160	2,779,000	8,641,192	3.1095	1.946	1.946	1.959	1.915	1.971	4,454,461	1.9399	-2.50%
2009-06-01	0	3.200	3.170	3.200	3.060	3.200	2,492,000	7,829,580	3.1419	1.996	1.978	1.996	1.909	1.996	3,994,428	1.9601	3.23%
2009-05-29	0	3.100	3.100	3.140	3.030	3.150	1,966,000	6,049,560	3.0771	1.934	1.934	1.959	1.890	1.965	3,151,303	1.9197	0.65%
2009-05-27	0	3.080	3.080	3.140	3.050	3.150	1,396,000	4,311,720	3.0886	1.922	1.922	1.959	1.903	1.965	2,237,649	1.9269	0.00%
2009-05-26	0	3.080	3.070	3.080	3.070	3.150	2,196,000	6,790,310	3.0921	1.922	1.915	1.922	1.915	1.965	3,519,970	1.9291	-2.22%
2009-05-25	0	3.150	3.150	3.170	3.110	3.200	474,000	1,495,100	3.1542	1.965	1.965	1.978	1.940	1.996	759,775	1.9678	-1.25%
2009-05-22	0	3.190	3.190	3.230	3.060	3.240	1,011,000	3,188,130	3.1534	1.990	1.990	2.015	1.909	2.021	1,620,532	1.9673	-0.62%
2009-05-21	0	3.410	3.410	3.420	3.350	3.470	5,236,000	17,793,890	3.3984	2.003	2.003	2.008	1.967	2.038	8,915,703	1.9958	-2.85%
2009-05-20	0	3.510	3.490	3.500	3.250	3.570	3,218,000	11,246,650	3.4949	2.061	2.050	2.055	1.909	2.097	5,479,513	2.0525	8.67%
2009-05-19	0	3.230	3.230	3.260	3.110	3.320	1,213,000	3,895,840	3.2117	1.897	1.897	1.915	1.826	1.950	2,065,460	1.8862	3.86%
2009-05-18	0	3.110	3.100	3.120	3.020	3.160	2,475,000	7,561,560	3.0552	1.826	1.821	1.832	1.774	1.856	4,214,355	1.7942	0.97%
2009-05-15	0	3.080	3.060	3.100	3.050	3.180	1,764,000	5,467,620	3.0996	1.809	1.797	1.821	1.791	1.868	3,003,686	1.8203	0.98%
2009-05-14	0	3.050	3.050	3.070	3.010	3.080	641,000	1,946,220	3.0362	1.791	1.791	1.803	1.768	1.809	1,091,475	1.7831	-0.65%
2009-05-13	0	3.070	3.060	3.080	3.000	3.130	3,362,789	10,334,952	3.0733	1.803	1.797	1.809	1.762	1.838	5,726,055	1.8049	-0.97%
2009-05-12	0	3.100	3.050	3.150	3.090	3.170	2,197,000	6,854,280	3.1198	1.821	1.791	1.850	1.815	1.862	3,740,985	1.8322	0.32%
2009-05-11	0	3.090	3.070	3.130	3.050	3.350	3,118,264	9,828,058	3.1518	1.815	1.803	1.838	1.791	1.967	5,309,686	1.8510	-3.74%
2009-05-08	0	3.210	3.270	3.280	2.950	3.280	4,219,905	12,948,542	3.0684	1.885	1.920	1.926	1.732	1.926	7,185,527	1.8020	4.56%
2009-05-07	0	3.070	3.040	3.070	2.780	3.090	4,821,000	14,101,340	2.9250	1.803	1.785	1.803	1.633	1.815	8,209,053	1.7178	12.45%
2009-05-06	0	2.730	2.720	2.800	2.720	2.800	2,030,000	5,587,910	2.7527	1.603	1.597	1.644	1.597	1.644	3,456,623	1.6166	-1.44%
2009-05-05	0	2.770	2.770	2.780	2.750	2.930	3,201,000	9,054,420	2.8286	1.627	1.627	1.633	1.615	1.721	5,450,566	1.6612	-2.12%
2009-05-04	0	2.830	2.820	2.870	2.500	2.850	1,485,000	4,018,600	2.7061	1.662	1.656	1.685	1.468	1.674	2,528,613	1.5893	10.98%
2009-04-30	0	2.550	2.550	2.590	2.400	2.590	2,804,000	7,059,820	2.5178	1.498	1.498	1.521	1.409	1.521	4,774,566	1.4786	6.69%
2009-04-29	0	2.390	2.390	2.400	2.380	2.420	1,281,000	3,073,460	2.3993	1.404	1.404	1.409	1.398	1.421	2,181,248	1.4090	1.27%
2009-04-28	0	2.360	2.360	2.370	2.340	2.400	1,349,000	3,191,180	2.3656	1.386	1.386	1.392	1.374	1.409	2,297,036	1.3893	-0.84%
2009-04-27	0	2.380	2.380	2.390	2.380	2.440	2,500,000	5,989,580	2.3958	1.398	1.398	1.404	1.398	1.433	4,256,924	1.4070	-2.86%
2009-04-24	0	2.450	2.450	2.460	2.340	2.450	1,684,000	3,998,810	2.3746	1.439	1.439	1.445	1.374	1.439	2,867,464	1.3945	4.26%
2009-04-23	0	2.350	2.350	2.380	2.330	2.540	2,218,000	5,361,740	2.4174	1.380	1.380	1.398	1.368	1.492	3,776,743	1.4197	0.00%
2009-04-22	0	2.350	2.350	2.370	2.300	2.380	5,015,000	11,699,430	2.3329	1.380	1.380	1.392	1.351	1.398	8,539,390	1.3701	0.86%
2009-04-21	0	2.330	2.320	2.340	2.200	2.350	2,986,000	6,898,330	2.3102	1.368	1.362	1.374	1.292	1.380	5,084,471	1.3567	1.75%
2009-04-20	0	2.290	2.290	2.300	2.230	2.300	2,195,000	4,985,140	2.2711	1.345	1.345	1.351	1.310	1.351	3,737,580	1.3338	2.69%
2009-04-17	0	2.230	2.220	2.240	2.200	2.260	2,281,000	5,079,200	2.2267	1.310	1.304	1.316	1.292	1.327	3,884,018	1.3077	1.36%
2009-04-16	0	2.200	2.190	2.200	2.190	2.320	2,673,000	5,959,630	2.2296	1.292	1.286	1.292	1.286	1.362	4,551,504	1.3094	0.00%
2009-04-15	0	2.200	2.200	2.250	2.150	2.250	2,274,000	5,032,230	2.2129	1.292	1.292	1.321	1.263	1.321	3,872,098	1.2996	-0.90%
2009-04-14	0	2.220	2.220	2.230	2.170	2.280	2,451,000	5,473,050	2.2330	1.304	1.304	1.310	1.274	1.339	4,173,489	1.3114	1.83%
2009-04-09	0	2.180	2.170	2.180	2.020	2.210	5,594,000	11,916,860	2.1303	1.280	1.274	1.280	1.186	1.298	9,525,294	1.2511	9.00%
2009-04-08	0	2.000	1.990	2.000	1.990	2.030	1,408,000	2,818,730	2.0019	1.175	1.169	1.175	1.169	1.192	2,397,500	1.1757	-0.99%
2009-04-07	0	2.020	2.000	2.020	1.990	2.020	1,759,000	3,527,640	2.0055	1.186	1.175	1.186	1.169	1.186	2,995,172	1.1778	-0.49%
2009-04-06	0	2.030	2.010	2.030	1.990	2.040	3,018,000	6,045,690	2.0032	1.192	1.180	1.192	1.169	1.198	5,138,959	1.1764	2.53%
2009-04-03	0	1.980	1.970	1.980	1.960	2.000	3,043,000	6,035,570	1.9834	1.163	1.157	1.163	1.151	1.175	5,181,528	1.1648	-0.50%
2009-04-02	0	1.990	1.990	2.000	1.960	2.010	3,245,000	6,477,640	1.9962	1.169	1.169	1.175	1.151	1.180	5,525,488	1.1723	0.00%
2009-04-01	0	1.990	1.990	2.000	1.980	2.040	2,099,000	4,208,360	2.0049	1.169	1.169	1.175	1.163	1.198	3,574,114	1.1775	0.00%
2009-03-31	0	1.990	1.980	2.000	1.930	2.030	3,198,000	6,367,980	1.9912	1.169	1.163	1.175	1.133	1.192	5,445,458	1.1694	0.51%
2009-03-30	0	1.980	1.970	1.980	1.930	2.050	3,277,000	6,481,420	1.9779	1.163	1.157	1.163	1.133	1.204	5,579,977	1.1615	-3.88%
2009-03-27	0	2.060	2.050	2.060	1.990	2.250	10,777,000	22,423,990	2.0807	1.210	1.204	1.210	1.169	1.321	18,350,750	1.2220	11.96%
2009-03-26	0	1.840	1.850	1.870	1.760	1.940	2,986,000	5,463,720	1.8298	1.081	1.086	1.098	1.034	1.139	5,084,471	1.0746	3.37%
2009-03-25	0	1.780	1.780	1.800	1.660	1.880	2,615,000	4,700,550	1.7975	1.045	1.045	1.057	0.975	1.104	4,452,743	1.0557	5.33%
2009-03-24	0	1.690	1.680	1.690	1.640	1.690	2,066,000	3,410,370	1.6507	0.993	0.987	0.993	0.963	0.993	3,517,922	0.9694	3.05%
2009-03-23	0	1.640	1.640	1.670	1.610	1.680	2,023,000	3,312,670	1.6375	0.963	0.963	0.981	0.946	0.987	3,444,703	0.9617	0.00%
2009-03-20	0	1.640	1.630	1.640	1.630	1.650	741,000	1,215,320	1.6401	0.963	0.957	0.963	0.957	0.969	1,261,752	0.9632	-0.61%
2009-03-19	0	1.650	1.640	1.650	1.630	1.650	682,000	1,122,940	1.6465	0.969	0.963	0.969	0.957	0.969	1,161,289	0.9670	0.00%
2009-03-18	0	1.650	1.650	1.660	1.640	1.670	1,062,000	1,751,690	1.6494	0.969	0.969	0.975	0.963	0.981	1,808,341	0.9687	0.00%
2009-03-17	0	1.650	1.630	1.650	1.620	1.670	1,022,000	1,666,540	1.6307	0.969	0.957	0.969	0.951	0.981	1,740,231	0.9577	3.12%
2009-03-16	0	1.600	1.590	1.600	1.600	1.730	1,153,000	1,872,240	1.6238	0.940	0.934	0.940	0.940	1.016	1,963,294	0.9536	-0.62%
2009-03-13	0	1.610	1.600	1.610	1.590	1.660	477,000	768,980	1.6121	0.946	0.940	0.946	0.934	0.975	812,221	0.9468	0.62%
2009-03-12	0	1.600	1.580	1.600	1.580	1.680	873,000	1,387,750	1.5896	0.940	0.928	0.940	0.928	0.987	1,486,518	0.9336	-5.33%
2009-03-11	0	1.690	1.600	1.690	1.560	1.690	2,966,000	4,749,820	1.6014	0.993	0.940	0.993	0.916	0.993	5,050,415	0.9405	8.33%
2009-03-10	0	1.560	1.550	1.560	1.550	1.580	438,000	682,900	1.5591	0.916	0.910	0.916	0.910	0.928	745,813	0.9156	0.00%
2009-03-09	0	1.560	1.520	1.560	1.520	1.580	484,000	749,900	1.5494	0.916	0.893	0.916	0.893	0.928	824,141	0.9099	0.00%
2009-03-06	0	1.560	1.540	1.560	1.530	1.660	1,195,000	1,877,710	1.5713	0.916	0.904	0.916	0.899	0.975	2,034,810	0.9228	0.00%
2009-03-05	0	1.560	1.560	1.630	1.520	1.570	359,000	558,470	1.5556	0.916	0.916	0.957	0.893	0.922	611,294	0.9136	2.63%
2009-03-04	0	1.520	1.510	1.520	1.500	1.530	1,424,000	2,143,740	1.5054	0.893	0.887	0.893	0.881	0.899	2,424,744	0.8841	-1.94%
2009-03-03	0	1.550	1.520	1.550	1.530	1.570	634,000	978,910	1.5440	0.910	0.893	0.910	0.899	0.922	1,079,556	0.9068	-0.64%
2009-03-02	0	1.560	1.500	1.560	1.510	1.560	421,000	654,310	1.5542	0.916	0.881	0.916	0.887	0.916	716,866	0.9127	3.31%
2009-02-27	0	1.510	1.490	1.530	1.500	1.530	4,318,000	6,483,440	1.5015	0.887	0.875	0.899	0.881	0.899	7,352,560	0.8818	0.67%
2009-02-26	0	1.500	1.490	1.500	1.490	1.550	651,000	981,530	1.5077	0.881	0.875	0.881	0.875	0.910	1,108,503	0.8855	-1.32%
2009-02-25	0	1.520	1.510	1.530	1.490	1.560	1,381,000	2,092,480	1.5152	0.893	0.887	0.899	0.875	0.916	2,351,525	0.8898	-2.56%
2009-02-24	0	1.560	1.560	1.570	1.550	1.570	598,000	934,680	1.5630	0.916	0.916	0.922	0.910	0.922	1,018,256	0.9179	-1.27%
2009-02-23	0	1.580	1.580	1.640	1.510	1.600	1,524,000	2,382,280	1.5632	0.928	0.928	0.963	0.887	0.940	2,595,021	0.9180	0.64%
2009-02-20	0	1.570	1.560	1.580	1.570	1.640	1,030,000	1,650,910	1.6028	0.922	0.916	0.928	0.922	0.963	1,753,853	0.9413	-3.68%
2009-02-19	0	1.630	1.560	1.630	1.560	1.700	1,210,000	1,972,920	1.6305	0.957	0.916	0.957	0.916	0.998	2,060,351	0.9576	-2.40%
2009-02-18	0	1.670	1.610	1.670	1.660	1.670	428,000	719,890	1.6820	0.981	0.946	0.981	0.975	0.981	728,785	0.9878	-1.18%
2009-02-17	0	1.690	1.640	1.690	1.690	1.710	605,000	1,024,915	1.6941	0.993	0.963	0.993	0.993	1.004	1,030,176	0.9949	-0.59%
2009-02-16	0	1.700	1.680	1.740	1.610	1.800	687,000	1,163,750	1.6940	0.998	0.987	1.022	0.946	1.057	1,169,803	0.9948	13.33%
2009-02-13	0	1.500	1.480	1.510	1.430	1.510	826,000	1,236,790	1.4973	0.881	0.869	0.887	0.840	0.887	1,406,488	0.8793	0.00%
2009-02-12	0	1.500	1.420	1.500	-	-	0	0	-	0.881	0.834	0.881	-	-	0	-	0.00%
2009-02-11	0	1.500	1.420	1.500	1.500	1.510	918,000	1,378,150	1.5013	0.881	0.834	0.881	0.881	0.887	1,563,143	0.8817	-1.32%
2009-02-10	0	1.520	1.500	1.600	1.500	1.520	523,000	786,500	1.5038	0.893	0.881	0.940	0.881	0.893	890,549	0.8832	1.33%
2009-02-09	0	1.500	1.480	1.500	1.500	1.510	773,000	1,154,880	1.4940	0.881	0.869	0.881	0.881	0.887	1,316,241	0.8774	0.00%
2009-02-06	0	1.500	1.470	1.500	1.450	1.500	445,000	661,000	1.4854	0.881	0.863	0.881	0.852	0.881	757,733	0.8723	3.45%
2009-02-05	0	1.450	1.450	1.520	1.420	1.450	1,730,000	2,492,470	1.4407	0.852	0.852	0.893	0.834	0.852	2,945,792	0.8461	1.40%
2009-02-04	0	1.430	1.400	1.500	1.430	1.430	523,000	732,950	1.4014	0.840	0.822	0.881	0.840	0.840	890,549	0.8230	2.88%
2009-02-03	0	1.390	1.390	1.480	1.340	1.400	563,000	771,220	1.3698	0.816	0.816	0.869	0.787	0.822	958,659	0.8045	0.72%
2009-02-02	0	1.380	1.370	1.380	1.350	1.410	415,333	571,160	1.3752	0.810	0.805	0.810	0.793	0.828	707,216	0.8076	-2.82%
2009-01-30	0	1.420	1.350	1.450	-	-	0	0	-	0.834	0.793	0.852	-	-	0	-	0.00%
2009-01-29	0	1.420	1.420	1.450	1.360	1.420	458,000	637,030	1.3909	0.834	0.834	0.852	0.799	0.834	779,869	0.8168	-5.33%
2009-01-23	0	1.500	1.350	1.500	-	-	0	0	-	0.881	0.793	0.881	-	-	0	-	0.00%
2009-01-22	0	1.500	1.430	1.500	1.360	1.500	317,000	457,670	1.4438	0.881	0.840	0.881	0.799	0.881	539,778	0.8479	7.14%
2009-01-21	0	1.400	1.390	1.400	1.260	1.500	2,597,000	3,634,770	1.3996	0.822	0.816	0.822	0.740	0.881	4,422,093	0.8220	3.70%
2009-01-20	0	1.350	1.220	1.350	1.300	1.400	237,667	311,307	1.3098	0.793	0.716	0.793	0.763	0.822	404,692	0.7692	-0.74%
2009-01-19	0	1.360	1.310	1.450	-	-	0	0	-	0.799	0.769	0.852	-	-	0	-	0.00%
2009-01-16	0	1.360	1.350	1.420	1.350	1.360	429,000	582,640	1.3581	0.799	0.793	0.834	0.793	0.799	730,488	0.7976	-6.21%
2009-01-15	0	1.450	1.370	1.500	1.440	1.450	89,000	128,350	1.4421	0.852	0.805	0.881	0.846	0.852	151,547	0.8469	0.69%
2009-01-14	0	1.440	1.430	1.500	1.440	1.500	337,000	496,550	1.4734	0.846	0.840	0.881	0.846	0.881	573,833	0.8653	-2.70%
2009-01-13	0	1.480	1.420	1.480	1.450	1.660	421,000	631,710	1.5005	0.869	0.834	0.869	0.852	0.975	716,866	0.8812	-1.33%
2009-01-12	0	1.500	1.500	1.650	1.440	1.500	516,000	772,560	1.4972	0.881	0.881	0.969	0.846	0.881	878,629	0.8793	0.00%
2009-01-09	0	1.500	1.430	1.500	1.400	1.500	646,000	925,800	1.4331	0.881	0.840	0.881	0.822	0.881	1,099,989	0.8416	0.00%
2009-01-08	0	1.500	1.420	1.500	1.500	1.500	244,000	366,000	1.5000	0.881	0.834	0.881	0.881	0.881	415,476	0.8809	-0.66%
2009-01-07	0	1.510	1.510	1.660	1.500	1.510	795,000	1,197,900	1.5068	0.887	0.887	0.975	0.881	0.887	1,353,702	0.8849	3.42%
2009-01-06	0	1.460	1.460	1.600	1.410	1.500	122,000	176,440	1.4462	0.857	0.857	0.940	0.828	0.881	207,738	0.8493	-2.67%
2009-01-05	0	1.500	1.500	1.570	1.390	1.500	449,000	670,570	1.4935	0.881	0.881	0.922	0.816	0.881	764,544	0.8771	7.14%
2009-01-02	0	1.400	1.290	1.400	1.270	1.310	298,000	411,000	1.3792	0.822	0.758	0.822	0.746	0.769	507,425	0.8100	0.00%
2008-12-31	0	1.400	1.250	1.400	1.400	1.480	75,000	109,350	1.4580	0.822	0.734	0.822	0.822	0.869	127,708	0.8563	0.00%
2008-12-30	0	1.400	1.280	1.400	1.410	1.420	50,000	70,650	1.4130	0.822	0.752	0.822	0.828	0.834	85,138	0.8298	0.00%
2008-12-29	0	1.400	1.350	1.480	1.400	1.400	20,000	28,000	1.4000	0.822	0.793	0.869	0.822	0.822	34,055	0.8222	9.38%
2008-12-24	0	1.280	1.270	-	1.270	1.280	116,000	147,480	1.2714	0.752	0.746	-	0.746	0.752	197,521	0.7467	0.00%
2008-12-23	0	1.280	1.280	1.300	-	-	0	0	-	0.752	0.752	0.763	-	-	0	-	0.00%
2008-12-22	0	1.280	1.250	1.280	-	-	0	0	-	0.752	0.734	0.752	-	-	0	-	-1.54%
2008-12-19	0	1.300	1.300	1.330	1.300	1.300	32,000	41,600	1.3000	0.763	0.763	0.781	0.763	0.763	54,489	0.7635	6.56%
2008-12-18	0	1.220	1.220	1.380	1.190	1.220	3,335,000	4,007,620	1.2017	0.716	0.716	0.810	0.699	0.716	5,678,737	0.7057	1.67%
2008-12-17	0	1.200	1.190	1.200	1.160	1.220	1,086,000	1,310,440	1.2067	0.705	0.699	0.705	0.681	0.716	1,849,208	0.7086	0.00%
2008-12-16	0	1.200	1.180	1.200	1.200	1.250	1,398,000	1,679,050	1.2010	0.705	0.693	0.705	0.705	0.734	2,380,472	0.7053	1.69%
2008-12-15	0	1.180	1.180	1.200	-	-	0	0	-	0.693	0.693	0.705	-	-	0	-	0.00%
2008-12-12	0	1.180	1.120	1.180	1.160	1.250	760,000	914,640	1.2035	0.693	0.658	0.693	0.681	0.734	1,294,105	0.7068	0.00%
2008-12-11	0	1.180	1.180	1.200	1.180	1.220	921,000	1,103,500	1.1982	0.693	0.693	0.705	0.693	0.716	1,568,251	0.7037	-1.67%
2008-12-10	0	1.200	1.130	1.200	1.160	1.230	2,433,000	2,912,347	1.1970	0.705	0.664	0.705	0.681	0.722	4,142,839	0.7030	5.26%
2008-12-09	0	1.140	1.100	1.140	1.140	1.160	146,000	168,360	1.1532	0.669	0.646	0.669	0.669	0.681	248,604	0.6772	0.00%
2008-12-08	0	1.140	1.100	1.140	1.140	1.140	43,000	49,020	1.1400	0.669	0.646	0.669	0.669	0.669	73,219	0.6695	-0.87%
2008-12-05	0	1.150	1.150	1.200	1.110	1.200	2,742,000	3,266,640	1.1913	0.675	0.675	0.705	0.652	0.705	4,668,995	0.6996	0.00%
2008-12-04	0	1.150	1.110	1.170	1.150	1.190	260,000	301,100	1.1581	0.675	0.652	0.687	0.675	0.699	442,720	0.6801	1.77%
2008-12-03	0	1.130	1.130	1.170	1.130	1.200	516,000	609,799	1.1818	0.664	0.664	0.687	0.664	0.705	878,629	0.6940	-0.88%
2008-12-02	0	1.140	1.110	1.200	1.110	1.170	128,000	146,080	1.1413	0.669	0.652	0.705	0.652	0.687	217,955	0.6702	-0.87%
2008-12-01	0	1.150	1.150	1.180	1.150	1.150	30,000	34,500	1.1500	0.675	0.675	0.693	0.675	0.675	51,083	0.6754	-4.17%
2008-11-28	0	1.200	1.100	1.180	1.150	1.200	800,000	956,500	1.1956	0.705	0.646	0.693	0.675	0.705	1,362,216	0.7022	0.00%
2008-11-27	0	1.200	1.100	1.200	1.150	1.210	2,311,000	2,772,770	1.1998	0.705	0.646	0.705	0.675	0.711	3,935,101	0.7046	4.35%
2008-11-26	0	1.150	1.150	1.180	1.150	1.180	143,000	165,730	1.1590	0.675	0.675	0.693	0.675	0.693	243,496	0.6806	0.00%
2008-11-25	0	1.150	1.060	1.150	1.150	1.150	243,000	271,680	1.1180	0.675	0.623	0.675	0.675	0.675	413,773	0.6566	0.00%
2008-11-24	0	1.150	1.100	1.200	1.100	1.150	362,000	407,500	1.1257	0.675	0.646	0.705	0.646	0.675	616,403	0.6611	5.50%
2008-11-21	0	1.090	1.090	1.100	0.960	1.200	492,000	557,770	1.1337	0.640	0.640	0.646	0.564	0.705	837,763	0.6658	-5.22%
2008-11-20	0	1.150	1.150	1.200	1.100	1.270	2,672,000	3,112,773	1.1650	0.675	0.675	0.705	0.646	0.746	4,549,801	0.6842	4.55%
2008-11-19	0	1.100	1.040	1.100	1.090	1.150	106,000	116,730	1.1012	0.646	0.611	0.646	0.640	0.675	180,494	0.6467	0.92%
2008-11-18	0	1.090	1.010	1.090	1.100	1.120	710,000	785,300	1.1061	0.640	0.593	0.640	0.646	0.658	1,208,967	0.6496	-3.54%
2008-11-17	0	1.130	1.130	1.200	1.100	1.130	640,000	730,500	1.1414	0.664	0.664	0.705	0.646	0.664	1,089,773	0.6703	0.00%
2008-11-14	0	1.130	1.130	1.290	1.130	1.200	150,000	170,900	1.1393	0.664	0.664	0.758	0.664	0.705	255,415	0.6691	-2.59%
2008-11-13	0	1.160	1.110	1.160	1.160	1.160	124,000	145,440	1.1729	0.681	0.652	0.681	0.681	0.681	211,143	0.6888	-3.33%
2008-11-12	0	1.200	1.120	1.200	1.200	1.200	120,000	144,400	1.2033	0.705	0.658	0.705	0.705	0.705	204,332	0.7067	-3.23%
2008-11-11	0	1.240	1.040	1.200	1.200	1.300	297,000	361,770	1.2181	0.728	0.611	0.705	0.705	0.763	505,723	0.7154	1.64%
2008-11-10	0	1.220	1.220	1.300	1.200	1.230	320,000	387,030	1.2095	0.716	0.716	0.763	0.705	0.722	544,886	0.7103	1.67%
2008-11-07	0	1.200	1.200	1.250	1.160	1.240	230,000	274,980	1.1956	0.705	0.705	0.734	0.681	0.728	391,637	0.7021	-4.76%
2008-11-06	0	1.260	1.200	1.260	1.130	1.260	264,000	300,820	1.1395	0.740	0.705	0.740	0.664	0.740	449,531	0.6692	13.51%
2008-11-05	0	1.110	1.110	1.220	1.050	1.100	303,000	327,900	1.0822	0.652	0.652	0.716	0.617	0.646	515,939	0.6355	11.00%
2008-11-04	0	1.000	0.960	1.050	-	-	0	0	-	0.587	0.564	0.617	-	-	0	-	0.00%
2008-11-03	0	1.000	1.000	1.010	0.950	1.350	689,000	690,800	1.0026	0.587	0.587	0.593	0.558	0.793	1,173,208	0.5888	-7.41%
2008-10-31	0	1.080	0.880	1.080	1.070	1.350	505,000	580,780	1.1501	0.634	0.517	0.634	0.628	0.793	859,899	0.6754	3.85%
2008-10-30	0	1.040	1.000	1.040	1.030	1.040	384,000	396,550	1.0327	0.611	0.587	0.611	0.605	0.611	653,864	0.6065	0.97%
2008-10-29	0	1.030	1.000	1.030	1.000	1.090	806,000	826,980	1.0260	0.605	0.587	0.605	0.587	0.640	1,372,432	0.6026	0.00%
2008-10-28	0	1.030	1.000	1.050	0.990	1.050	682,000	689,880	1.0116	0.605	0.587	0.617	0.581	0.617	1,161,289	0.5941	-1.90%
2008-10-27	0	1.050	0.830	1.050	0.800	1.100	1,046,000	1,083,330	1.0357	0.617	0.487	0.617	0.470	0.646	1,781,097	0.6082	5.00%
2008-10-24	0	1.000	1.000	1.150	1.000	1.150	754,000	766,120	1.0161	0.587	0.587	0.675	0.587	0.675	1,283,888	0.5967	-20.63%
2008-10-23	0	1.260	-	1.270	1.240	1.350	610,000	791,780	1.2980	0.740	-	0.746	0.728	0.793	1,038,690	0.7623	-4.55%
2008-10-22	0	1.320	1.320	1.470	1.300	1.400	70,000	94,200	1.3457	0.775	0.775	0.863	0.763	0.822	119,194	0.7903	-5.71%
2008-10-21	0	1.400	1.390	1.450	1.400	1.500	95,000	137,190	1.4441	0.822	0.816	0.852	0.822	0.881	161,763	0.8481	-6.67%
2008-10-20	0	1.500	1.430	1.500	1.500	1.500	250,000	375,000	1.5000	0.881	0.840	0.881	0.881	0.881	425,692	0.8809	5.63%
2008-10-17	0	1.420	1.410	1.500	-	-	0	0	-	0.834	0.828	0.881	-	-	0	-	0.00%
2008-10-16	0	1.420	1.420	1.500	1.410	1.500	178,000	260,420	1.4630	0.834	0.834	0.881	0.828	0.881	303,093	0.8592	-14.46%
2008-10-15	0	1.660	1.410	1.750	1.650	1.660	2,000	3,310	1.6550	0.975	0.828	1.028	0.969	0.975	3,406	0.9719	3.75%
2008-10-14	0	1.600	1.410	1.700	1.600	1.600	262,000	405,400	1.5473	0.940	0.828	0.998	0.940	0.940	446,126	0.9087	11.11%
2008-10-13	0	1.440	1.440	-	1.400	1.440	91,000	128,860	1.4160	0.846	0.846	-	0.822	0.846	154,952	0.8316	-2.04%
2008-10-10	0	1.470	1.470	-	1.400	1.480	323,000	470,620	1.4570	0.863	0.863	-	0.822	0.869	549,995	0.8557	0.68%
2008-10-09	0	1.460	1.440	-	1.400	1.460	81,000	114,690	1.4159	0.857	0.846	-	0.822	0.857	137,924	0.8315	0.69%
2008-10-08	0	1.450	1.440	-	1.430	1.500	284,000	411,340	1.4484	0.852	0.846	-	0.840	0.881	483,587	0.8506	-9.37%
2008-10-06	0	1.600	1.600	1.800	1.580	1.800	171,000	294,950	1.7249	0.940	0.940	1.057	0.928	1.057	291,174	1.0130	-1.23%
2008-10-03	0	1.620	1.400	1.700	1.620	1.620	12,000	19,440	1.6200	0.951	0.822	0.998	0.951	0.951	20,433	0.9514	-1.82%
2008-10-02	0	1.650	1.520	1.680	1.650	1.650	119,000	196,350	1.6500	0.969	0.893	0.987	0.969	0.969	202,630	0.9690	0.00%
2008-09-30	0	1.650	1.570	1.650	1.570	1.570	140,000	219,800	1.5700	0.969	0.922	0.969	0.922	0.922	238,388	0.9220	0.00%
2008-09-29	0	1.650	1.580	1.650	1.650	1.650	50,000	82,500	1.6500	0.969	0.928	0.969	0.969	0.969	85,138	0.9690	5.10%
2008-09-26	0	1.570	1.570	1.650	1.570	1.570	418,000	656,260	1.5700	0.922	0.922	0.969	0.922	0.922	711,758	0.9220	-1.87%
2008-09-25	0	1.600	1.600	1.640	1.580	1.640	182,000	296,680	1.6301	0.940	0.940	0.963	0.928	0.963	309,904	0.9573	0.63%
2008-09-24	0	1.590	1.580	1.590	1.580	1.650	390,000	621,410	1.5934	0.934	0.928	0.934	0.928	0.969	664,080	0.9357	-5.36%
2008-09-23	0	1.680	1.570	1.680	1.630	1.650	486,000	793,480	1.6327	0.987	0.922	0.987	0.957	0.969	827,546	0.9588	5.00%
2008-09-22	0	1.600	1.580	1.650	1.600	1.670	35,000	57,570	1.6449	0.940	0.928	0.969	0.940	0.981	59,597	0.9660	-5.88%
2008-09-19	0	1.700	1.700	1.780	1.590	1.700	6,000	10,090	1.6817	0.998	0.998	1.045	0.934	0.998	10,217	0.9876	1.19%
2008-09-18	0	1.680	1.680	1.700	1.660	1.740	143,000	241,070	1.6858	0.987	0.987	0.998	0.975	1.022	243,496	0.9900	-4.55%
2008-09-17	0	1.760	1.600	1.760	1.590	1.780	222,000	354,570	1.5972	1.034	0.940	1.034	0.934	1.045	378,015	0.9380	10.69%
2008-09-16	0	1.590	1.590	1.680	1.550	1.590	727,000	1,139,710	1.5677	0.934	0.934	0.987	0.910	0.934	1,237,914	0.9207	0.63%
2008-09-12	0	1.580	1.580	1.680	1.570	1.570	2,000	3,140	1.5700	0.928	0.928	0.987	0.922	0.922	3,406	0.9220	-3.66%
2008-09-11	0	1.640	1.580	1.680	1.580	1.640	823,000	1,318,830	1.6025	0.963	0.928	0.987	0.928	0.963	1,401,380	0.9411	2.50%
2008-09-10	0	1.600	1.580	1.640	-	-	359,000	574,400	1.6000	0.940	0.928	0.963	-	-	611,294	0.9396	0.00%
2008-09-09	0	1.600	1.580	1.600	-	-	5,443,000	8,710,803	1.6004	0.940	0.928	0.940	-	-	9,268,176	0.9399	0.00%
2008-09-08	0	1.600	1.590	1.610	1.600	1.610	167,000	267,300	1.6006	0.940	0.934	0.946	0.940	0.946	284,363	0.9400	-0.62%
2008-09-05	0	1.610	1.610	1.630	1.610	1.640	176,000	285,990	1.6249	0.946	0.946	0.957	0.946	0.963	299,687	0.9543	0.62%
2008-09-04	0	1.600	1.580	1.630	1.570	1.630	46,000	73,850	1.6054	0.940	0.928	0.957	0.922	0.957	78,327	0.9428	0.63%
2008-09-03	0	1.590	1.570	1.610	1.580	1.610	113,000	180,740	1.5995	0.934	0.922	0.946	0.928	0.946	192,413	0.9393	0.63%
2008-09-02	0	1.580	1.580	1.590	1.580	1.590	285,000	451,300	1.5835	0.928	0.928	0.934	0.928	0.934	485,289	0.9300	-3.66%
2008-09-01	0	1.640	1.580	1.640	1.640	1.640	306,000	510,720	1.6690	0.963	0.928	0.963	0.963	0.963	521,048	0.9802	-1.20%
2008-08-29	0	1.660	1.620	1.660	1.600	1.670	275,000	452,270	1.6446	0.975	0.951	0.975	0.940	0.981	468,262	0.9658	4.40%
2008-08-28	0	1.590	1.590	1.650	-	-	0	0	-	0.934	0.934	0.969	-	-	0	-	0.00%
2008-08-27	0	1.590	1.590	1.600	1.570	1.590	1,125,000	1,783,180	1.5850	0.934	0.934	0.940	0.922	0.934	1,915,616	0.9309	0.00%
2008-08-26	0	1.590	1.590	1.600	1.570	1.600	527,000	832,250	1.5792	0.934	0.934	0.940	0.922	0.940	897,360	0.9274	1.27%
2008-08-25	0	1.570	1.570	1.600	1.560	1.570	1,284,000	2,015,640	1.5698	0.922	0.922	0.940	0.916	0.922	2,186,356	0.9219	0.00%
2008-08-21	0	1.570	1.570	1.590	1.570	1.660	158,000	255,890	1.6196	0.922	0.922	0.934	0.922	0.975	269,038	0.9511	-4.27%
2008-08-20	0	1.640	1.610	1.650	1.550	1.680	630,000	1,041,730	1.6535	0.963	0.946	0.969	0.910	0.987	1,072,745	0.9711	0.00%
2008-08-19	0	1.640	1.610	1.640	1.600	1.670	128,000	207,740	1.6230	0.963	0.946	0.963	0.940	0.981	217,955	0.9531	0.61%
2008-08-18	0	1.630	1.620	1.660	1.630	1.670	114,000	189,980	1.6665	0.957	0.951	0.975	0.957	0.981	194,116	0.9787	-2.40%
2008-08-15	0	1.670	1.620	1.730	1.670	1.670	53,000	88,510	1.6700	0.981	0.951	1.016	0.981	0.981	90,247	0.9808	0.00%
2008-08-14	0	1.670	1.610	1.660	1.500	1.670	516,000	825,110	1.5991	0.981	0.946	0.975	0.881	0.981	878,629	0.9391	1.21%
2008-08-13	0	1.650	1.510	1.650	1.350	1.660	502,000	731,650	1.4575	0.969	0.887	0.969	0.793	0.975	854,790	0.8559	24.06%
2008-08-12	0	1.330	1.330	1.400	1.300	1.400	116,000	160,440	1.3831	0.781	0.781	0.822	0.763	0.822	197,521	0.8123	0.00%
2008-08-11	0	1.330	1.310	1.330	1.230	1.450	441,000	588,980	1.3356	0.781	0.769	0.781	0.722	0.852	750,921	0.7843	8.13%
2008-08-08	0	1.230	1.230	1.250	1.220	1.380	644,000	813,090	1.2626	0.722	0.722	0.734	0.716	0.810	1,096,584	0.7415	-10.22%
2008-08-07	0	1.370	1.370	1.400	1.360	1.480	304,000	431,170	1.4183	0.805	0.805	0.822	0.799	0.869	517,642	0.8330	-7.43%
2008-08-05	0	1.480	1.400	1.470	1.400	1.500	243,000	357,150	1.4698	0.869	0.822	0.863	0.822	0.881	413,773	0.8632	1.37%
2008-08-04	0	1.460	1.430	1.460	1.420	1.580	579,000	851,300	1.4703	0.857	0.840	0.857	0.834	0.928	985,904	0.8635	-7.59%
2008-08-01	0	1.580	1.520	1.580	1.580	1.640	772,000	1,247,569	1.6160	0.928	0.893	0.928	0.928	0.963	1,314,538	0.9491	-2.47%
2008-07-31	0	1.620	1.530	1.620	1.580	1.750	710,000	1,146,480	1.6148	0.951	0.899	0.951	0.928	1.028	1,208,967	0.9483	-7.43%
2008-07-30	0	1.750	1.700	1.750	-	-	0	0	-	1.028	0.998	1.028	-	-	0	-	0.00%
2008-07-29	0	1.750	1.620	1.800	-	-	0	0	-	1.028	0.951	1.057	-	-	0	-	0.00%
2008-07-28	0	1.750	1.680	1.790	-	-	0	0	-	1.028	0.987	1.051	-	-	0	-	0.00%
2008-07-25	0	1.750	1.750	1.800	1.750	1.750	11,000	19,250	1.7500	1.028	1.028	1.057	1.028	1.028	18,730	1.0277	-2.78%
2008-07-24	0	1.800	1.750	2.100	1.800	1.800	7,000	12,600	1.8000	1.057	1.028	1.233	1.057	1.057	11,919	1.0571	2.86%
2008-07-23	0	1.750	1.750	1.990	-	-	0	0	-	1.028	1.028	1.169	-	-	0	-	2.34%
2008-07-22	0	1.710	1.710	1.880	1.710	1.710	20,000	34,200	1.7100	1.004	1.004	1.104	1.004	1.004	34,055	1.0042	-0.58%
2008-07-21	0	1.720	1.720	1.880	-	-	0	0	-	1.010	1.010	1.104	-	-	0	-	1.18%
2008-07-18	0	1.700	1.700	1.840	1.700	1.900	69,000	128,800	1.8667	0.998	0.998	1.081	0.998	1.116	117,491	1.0963	-4.49%
2008-07-17	0	1.780	1.710	1.960	-	-	0	0	-	1.045	1.004	1.151	-	-	0	-	0.00%
2008-07-16	0	1.780	1.630	1.780	1.700	1.800	746,000	1,322,260	1.7725	1.045	0.957	1.045	0.998	1.057	1,270,266	1.0409	0.00%
2008-07-15	0	1.780	1.730	1.780	1.780	1.840	162,000	290,820	1.7952	1.045	1.016	1.045	1.045	1.081	275,849	1.0543	-6.32%
2008-07-14	0	1.900	1.850	1.980	-	-	0	0	-	1.116	1.086	1.163	-	-	0	-	0.00%
2008-07-11	0	1.900	1.850	1.980	1.830	1.950	164,000	308,780	1.8828	1.116	1.086	1.163	1.075	1.145	279,254	1.1057	0.00%
2008-07-10	0	1.900	1.870	1.940	1.900	1.940	239,000	454,850	1.9031	1.116	1.098	1.139	1.116	1.139	406,962	1.1177	-2.56%
2008-07-09	0	1.950	1.930	1.950	1.860	1.950	152,000	287,450	1.8911	1.145	1.133	1.145	1.092	1.145	258,821	1.1106	-1.52%
2008-07-08	0	1.980	1.880	1.980	-	-	0	0	-	1.163	1.104	1.163	-	-	0	-	-1.00%
2008-07-07	0	2.000	1.970	2.000	2.000	2.000	23,000	45,910	1.9961	1.175	1.157	1.175	1.175	1.175	39,164	1.1723	0.00%
2008-07-04	0	2.000	2.000	2.150	1.960	1.960	49,000	96,040	1.9600	1.175	1.175	1.263	1.151	1.151	83,436	1.1511	-1.96%
2008-07-03	0	2.040	1.950	2.150	2.040	2.150	389,000	802,360	2.0626	1.198	1.145	1.263	1.198	1.263	662,377	1.2113	0.00%
2008-07-02	0	2.040	2.040	2.150	2.000	2.040	2,542,000	5,276,310	2.0757	1.198	1.198	1.263	1.175	1.198	4,328,441	1.2190	-1.92%
2008-06-30	0	2.080	2.080	2.130	2.080	2.080	153,000	318,240	2.0800	1.222	1.222	1.251	1.222	1.222	260,524	1.2215	0.00%
2008-06-27	0	2.080	2.080	2.150	2.080	2.090	1,304,000	2,730,760	2.0941	1.222	1.222	1.263	1.222	1.227	2,220,412	1.2298	-3.26%
2008-06-26	0	2.150	2.080	2.150	2.080	2.150	361,000	755,260	2.0921	1.263	1.222	1.263	1.222	1.263	614,700	1.2287	1.90%
2008-06-25	0	2.110	2.110	2.190	2.100	2.110	59,000	124,100	2.1034	1.239	1.239	1.286	1.233	1.239	100,463	1.2353	-3.21%
2008-06-24	0	2.180	2.150	2.270	2.150	2.200	136,000	296,850	2.1827	1.280	1.263	1.333	1.263	1.292	231,577	1.2819	-0.91%
2008-06-23	0	2.200	2.200	2.220	2.110	2.200	84,000	183,830	2.1885	1.292	1.292	1.304	1.239	1.292	143,033	1.2852	0.00%
2008-06-20	0	2.200	2.200	2.240	2.200	2.200	97,000	213,400	2.2000	1.292	1.292	1.316	1.292	1.292	165,169	1.2920	-0.45%
2008-06-19	0	2.210	2.210	2.290	2.200	2.230	178,000	393,840	2.2126	1.298	1.298	1.345	1.292	1.310	303,093	1.2994	0.45%
2008-06-18	0	2.200	2.200	2.290	2.110	2.200	68,000	147,450	2.1684	1.292	1.292	1.345	1.239	1.292	115,788	1.2734	0.00%
2008-06-17	0	2.200	2.200	2.300	-	-	33,000	72,600	2.2000	1.292	1.292	1.351	-	-	56,191	1.2920	0.00%
2008-06-16	0	2.200	2.160	2.200	2.150	2.200	151,000	331,940	2.1983	1.292	1.269	1.292	1.263	1.292	257,118	1.2910	0.00%
2008-06-13	0	2.200	2.100	2.200	2.190	2.230	829,000	1,826,550	2.2033	1.292	1.233	1.292	1.286	1.310	1,411,596	1.2940	0.46%
2008-06-12	0	2.190	2.150	2.190	2.100	2.350	158,000	347,200	2.1975	1.286	1.263	1.286	1.233	1.380	269,038	1.2905	-0.45%
2008-06-11	0	2.200	2.200	2.210	2.130	2.210	711,652	1,562,378	2.1954	1.292	1.292	1.298	1.251	1.298	1,211,780	1.2893	0.00%
2008-06-10	0	2.200	2.200	2.300	2.200	2.230	141,000	311,710	2.2107	1.292	1.292	1.351	1.292	1.310	240,091	1.2983	-2.65%
2008-06-06	0	2.260	2.250	2.280	2.240	2.300	164,000	374,200	2.2817	1.327	1.321	1.339	1.316	1.351	279,254	1.3400	1.80%
2008-06-05	0	2.220	2.220	2.290	2.220	2.320	64,000	142,280	2.2231	1.304	1.304	1.345	1.304	1.362	108,977	1.3056	-3.06%
2008-06-04	0	2.290	2.290	2.310	2.270	2.320	1,090,000	2,505,020	2.2982	1.345	1.345	1.357	1.333	1.362	1,856,019	1.3497	-0.87%
2008-06-03	0	2.310	2.310	2.320	2.210	2.340	2,027,000	4,664,770	2.3013	1.357	1.357	1.362	1.298	1.374	3,451,514	1.3515	2.67%
2008-06-02	0	2.250	2.250	2.280	2.220	2.350	177,000	398,660	2.2523	1.321	1.321	1.339	1.304	1.380	301,390	1.3227	-1.32%
2008-05-30	0	2.280	2.220	2.280	-	-	0	0	-	1.339	1.304	1.339	-	-	0	-	-0.87%
2008-05-29	0	2.300	2.290	2.310	2.220	2.430	503,000	1,165,810	2.3177	1.351	1.345	1.357	1.304	1.427	856,493	1.3611	3.60%
2008-05-28	0	2.220	2.210	2.230	2.200	2.230	728,000	1,608,860	2.2100	1.304	1.298	1.310	1.292	1.310	1,239,616	1.2979	0.00%
2008-05-27	0	2.220	2.220	2.240	2.200	2.220	350,000	772,410	2.2069	1.304	1.304	1.316	1.292	1.304	595,969	1.2961	0.91%
2008-05-26	0	2.200	2.200	2.250	2.200	2.290	58,000	128,230	2.2109	1.292	1.292	1.321	1.292	1.345	98,761	1.2984	-3.93%
2008-05-23	0	2.290	2.220	2.290	2.200	2.300	215,000	476,150	2.2147	1.345	1.304	1.345	1.292	1.351	366,096	1.3006	3.15%
2008-05-22	0	2.220	2.120	2.220	2.210	2.220	25,000	55,400	2.2160	1.304	1.245	1.304	1.298	1.304	42,569	1.3014	0.91%
2008-05-21	0	2.200	2.130	2.210	2.100	2.230	4,074,000	8,399,250	2.0617	1.292	1.251	1.298	1.233	1.310	6,937,084	1.2108	4.76%
2008-05-20	0	2.100	2.090	2.110	2.090	2.110	257,000	539,700	2.1000	1.233	1.227	1.239	1.227	1.239	437,612	1.2333	0.00%
2008-05-19	0	2.100	2.080	2.100	2.080	2.100	232,000	485,340	2.0920	1.233	1.222	1.233	1.222	1.233	395,043	1.2286	0.48%
2008-05-16	0	2.090	2.080	2.090	2.080	2.150	255,000	533,670	2.0928	1.227	1.222	1.227	1.222	1.263	434,206	1.2291	-0.48%
2008-05-15	0	2.100	2.070	2.110	2.060	2.110	191,000	399,680	2.0926	1.233	1.216	1.239	1.210	1.239	325,229	1.2289	0.00%
2008-05-14	0	2.100	2.080	2.120	2.060	2.100	584,000	1,214,020	2.0788	1.233	1.222	1.245	1.210	1.233	994,418	1.2208	-2.33%
2008-05-13	0	2.150	2.150	2.160	2.150	2.150	284,000	610,600	2.1500	1.263	1.263	1.269	1.263	1.263	483,587	1.2626	0.00%
2008-05-09	0	2.310	2.310	2.330	2.250	2.380	609,000	1,406,090	2.3089	1.263	1.263	1.274	1.230	1.301	1,114,158	1.2620	5.00%
2008-05-08	0	2.200	2.200	2.240	2.200	2.250	4,411,000	9,864,600	2.2364	1.203	1.203	1.224	1.203	1.230	8,069,869	1.2224	-2.22%
2008-05-07	0	2.250	2.250	2.260	2.250	2.310	895,000	2,017,500	2.2542	1.230	1.230	1.235	1.230	1.263	1,637,391	1.2321	0.00%
2008-05-06	0	2.250	2.250	2.400	2.250	2.280	1,349,000	3,037,860	2.2519	1.230	1.230	1.312	1.230	1.246	2,467,979	1.2309	0.00%
2008-05-05	0	2.250	2.250	2.400	2.250	2.270	684,000	1,541,570	2.2538	1.230	1.230	1.312	1.230	1.241	1,251,369	1.2319	2.27%
2008-05-02	0	2.200	2.190	2.210	2.200	2.250	585,000	1,289,560	2.2044	1.203	1.197	1.208	1.203	1.230	1,070,250	1.2049	0.00%
2008-04-30	0	2.200	2.170	2.200	2.200	2.200	182,000	400,400	2.2000	1.203	1.186	1.203	1.203	1.203	332,967	1.2025	0.00%
2008-04-29	0	2.200	2.180	2.210	2.200	2.250	133,000	294,000	2.2105	1.203	1.192	1.208	1.203	1.230	243,322	1.2083	-2.22%
2008-04-28	0	2.250	2.200	2.250	2.250	2.250	19,000	42,750	2.2500	1.230	1.203	1.230	1.230	1.230	34,760	1.2299	0.00%
2008-04-25	0	2.250	2.200	2.250	2.250	2.250	215,000	479,650	2.2309	1.230	1.203	1.230	1.230	1.230	393,340	1.2194	0.90%
2008-04-24	0	2.230	2.210	2.230	2.200	2.230	13,000	28,960	2.2277	1.219	1.208	1.219	1.203	1.219	23,783	1.2177	-1.76%
2008-04-23	0	2.270	2.250	2.270	2.240	2.280	98,000	222,060	2.2659	1.241	1.230	1.241	1.224	1.246	179,290	1.2386	-1.30%
2008-04-22	0	2.300	2.280	2.310	2.220	2.320	1,581,000	3,602,270	2.2785	1.257	1.246	1.263	1.213	1.268	2,892,420	1.2454	1.77%
2008-04-21	0	2.260	2.220	2.260	2.260	2.320	15,000	34,540	2.3027	1.235	1.213	1.235	1.235	1.268	27,442	1.2586	-7.00%
2008-04-18	0	2.430	2.360	2.430	2.430	2.430	15,000	36,450	2.4300	1.328	1.290	1.328	1.328	1.328	27,442	1.3282	-4.71%
2008-04-17	0	2.550	2.430	2.570	-	-	0	0	-	1.394	1.328	1.405	-	-	0	-	0.00%
2008-04-16	0	2.550	2.440	2.550	-	-	0	0	-	1.394	1.334	1.394	-	-	0	-	-0.39%
2008-04-15	0	2.560	2.450	2.560	-	-	0	0	-	1.399	1.339	1.399	-	-	0	-	0.00%
2008-04-14	0	2.560	2.420	2.560	-	-	0	0	-	1.399	1.323	1.399	-	-	0	-	-0.39%
2008-04-11	0	2.570	2.510	2.570	-	-	0	0	-	1.405	1.372	1.405	-	-	0	-	-0.39%
2008-04-10	0	2.580	2.550	2.580	2.420	2.580	351,000	903,450	2.5739	1.410	1.394	1.410	1.323	1.410	642,150	1.4069	3.20%
2008-04-09	0	2.500	2.450	2.500	2.510	2.510	1,303,000	3,270,530	2.5100	1.367	1.339	1.367	1.372	1.372	2,383,822	1.3720	0.00%
2008-04-08	0	2.500	2.480	2.510	2.440	2.600	2,687,000	6,713,510	2.4985	1.367	1.356	1.372	1.334	1.421	4,915,833	1.3657	3.73%
2008-04-07	0	2.410	2.340	2.410	2.330	2.430	150,000	354,170	2.3611	1.317	1.279	1.317	1.274	1.328	274,423	1.2906	-3.60%
2008-04-03	0	2.500	2.480	2.500	2.300	2.530	813,000	1,993,420	2.4519	1.367	1.356	1.367	1.257	1.383	1,487,373	1.3402	9.17%
2008-04-02	0	2.290	2.290	2.380	2.220	2.300	76,000	172,680	2.2721	1.252	1.252	1.301	1.213	1.257	139,041	1.2419	4.09%
2008-04-01	0	2.200	2.150	2.220	2.090	2.200	894,708	1,917,691	2.1434	1.203	1.175	1.213	1.142	1.203	1,636,857	1.1716	0.46%
2008-03-31	0	2.190	2.070	2.200	2.020	2.200	725,000	1,555,710	2.1458	1.197	1.131	1.203	1.104	1.203	1,326,378	1.1729	6.31%
2008-03-28	0	2.060	2.050	2.100	2.000	2.140	437,000	896,690	2.0519	1.126	1.121	1.148	1.093	1.170	799,486	1.1216	-0.96%
2008-03-27	0	2.080	2.030	2.080	1.970	2.080	1,517,000	3,060,320	2.0174	1.137	1.110	1.137	1.077	1.137	2,775,333	1.1027	0.00%
2008-03-26	0	2.080	2.050	2.090	1.950	2.090	1,077,000	2,163,780	2.0091	1.137	1.121	1.142	1.066	1.142	1,970,358	1.0982	0.00%
2008-03-25	0	2.080	2.080	2.090	1.900	2.080	661,000	1,294,480	1.9584	1.137	1.137	1.142	1.039	1.137	1,209,291	1.0704	6.67%
2008-03-20	0	1.950	1.900	1.950	1.900	2.030	90,000	172,970	1.9219	1.066	1.039	1.066	1.039	1.110	164,654	1.0505	-4.41%
2008-03-19	0	2.040	1.950	2.040	2.040	2.110	130,000	267,960	2.0612	1.115	1.066	1.115	1.115	1.153	237,833	1.1267	2.00%
2008-03-18	0	2.000	2.000	2.100	1.940	2.110	60,000	122,080	2.0347	1.093	1.093	1.148	1.060	1.153	109,769	1.1122	-9.50%
2008-03-17	0	2.210	2.110	2.300	2.210	2.300	11,000	25,210	2.2918	1.208	1.153	1.257	1.208	1.257	20,124	1.2527	-8.30%
2008-03-14	0	2.410	2.400	2.580	2.400	2.590	22,000	54,070	2.4577	1.317	1.312	1.410	1.312	1.416	40,249	1.3434	-10.74%
2008-03-13	0	2.700	2.410	2.700	2.500	2.700	5,000	12,700	2.5400	1.476	1.317	1.476	1.367	1.476	9,147	1.3884	-0.74%
2008-03-12	0	2.720	2.400	2.720	-	-	0	0	-	1.487	1.312	1.487	-	-	0	-	-0.73%
2008-03-11	0	2.740	2.350	2.740	2.300	2.750	87,000	224,766	2.5835	1.498	1.285	1.498	1.257	1.503	159,165	1.4122	5.38%
2008-03-10	0	2.600	2.560	2.600	2.680	2.700	100,000	269,360	2.6936	1.421	1.399	1.421	1.465	1.476	182,949	1.4723	-3.70%
2008-03-07	0	2.700	2.580	2.700	2.670	2.720	903,000	2,418,260	2.6780	1.476	1.410	1.476	1.459	1.487	1,652,027	1.4638	0.37%
2008-03-06	0	2.690	2.670	2.690	2.670	2.690	14,000	37,600	2.6857	1.470	1.459	1.470	1.459	1.470	25,613	1.4680	-1.82%
2008-03-05	0	2.740	2.670	2.740	2.670	2.740	11,000	29,640	2.6945	1.498	1.459	1.498	1.459	1.498	20,124	1.4728	1.86%
2008-03-04	0	2.690	2.670	2.690	2.670	2.690	822,000	2,197,040	2.6728	1.470	1.459	1.470	1.459	1.470	1,503,839	1.4610	0.75%
2008-03-03	0	2.670	2.630	2.670	-	-	0	0	-	1.459	1.438	1.459	-	-	0	-	0.00%
2008-02-29	0	2.670	2.650	2.670	2.590	2.700	103,000	274,810	2.6681	1.459	1.448	1.459	1.416	1.476	188,437	1.4584	0.75%
2008-02-28	0	2.650	2.570	2.750	2.600	2.700	184,000	487,440	2.6491	1.448	1.405	1.503	1.421	1.476	336,626	1.4480	-1.12%
2008-02-27	0	2.680	2.670	2.730	2.680	2.730	292,899	792,536	2.7058	1.465	1.459	1.492	1.465	1.492	535,855	1.4790	-2.55%
2008-02-26	0	2.750	2.750	2.780	2.750	2.800	86,000	239,540	2.7853	1.503	1.503	1.520	1.503	1.530	157,336	1.5225	-0.72%
2008-02-25	0	2.770	2.750	2.790	2.700	2.770	82,000	224,910	2.7428	1.514	1.503	1.525	1.476	1.514	150,018	1.4992	2.59%
2008-02-22	0	2.700	2.700	2.750	2.700	2.700	98,000	264,600	2.7000	1.476	1.476	1.503	1.476	1.476	179,290	1.4758	-0.37%
2008-02-21	0	2.710	2.710	2.800	2.700	2.700	90,000	243,000	2.7000	1.481	1.481	1.530	1.476	1.476	164,654	1.4758	0.00%
2008-02-20	0	2.710	2.700	2.800	2.700	2.820	348,000	965,970	2.7758	1.481	1.476	1.530	1.476	1.541	636,662	1.5172	-1.81%
2008-02-19	0	2.760	2.720	2.800	-	-	0	0	-	1.509	1.487	1.530	-	-	0	-	0.00%
2008-02-18	0	2.760	2.710	2.800	2.710	2.760	5,000	13,680	2.7360	1.509	1.481	1.530	1.481	1.509	9,147	1.4955	-0.72%
2008-02-15	0	2.780	2.710	2.780	2.800	2.800	6,000	16,800	2.8000	1.520	1.481	1.520	1.530	1.530	10,977	1.5305	-0.71%
2008-02-14	0	2.800	2.760	2.900	2.800	2.800	17,000	47,600	2.8000	1.530	1.509	1.585	1.530	1.530	31,101	1.5305	1.82%
2008-02-13	0	2.750	2.720	2.750	2.800	2.800	10,000	28,000	2.8000	1.503	1.487	1.503	1.530	1.530	18,295	1.5305	-1.79%
2008-02-12	0	2.800	2.730	2.950	-	-	0	0	-	1.530	1.492	1.612	-	-	0	-	0.00%
2008-02-11	0	2.800	2.610	2.950	-	-	0	0	-	1.530	1.427	1.612	-	-	0	-	0.00%
2008-02-06	0	2.800	2.700	2.870	-	-	0	0	-	1.530	1.476	1.569	-	-	0	-	0.00%
2008-02-05	0	2.800	2.780	2.800	2.800	2.800	100,000	280,000	2.8000	1.530	1.520	1.530	1.530	1.530	182,949	1.5305	0.00%
2008-02-04	0	2.800	2.750	2.850	2.800	2.850	11,000	30,850	2.8045	1.530	1.503	1.558	1.530	1.558	20,124	1.5330	1.08%
2008-02-01	0	2.770	2.770	2.800	2.710	2.770	1,124,640	3,094,173	2.7513	1.514	1.514	1.530	1.481	1.514	2,057,515	1.5038	0.00%
2008-01-31	0	2.770	2.730	2.760	2.700	3.000	429,000	1,177,590	2.7450	1.514	1.492	1.509	1.476	1.640	784,850	1.5004	2.59%
2008-01-30	0	2.700	2.570	2.700	2.650	2.700	21,000	56,550	2.6929	1.476	1.405	1.476	1.448	1.476	38,419	1.4719	0.37%
2008-01-29	0	2.690	2.500	2.700	2.680	2.700	115,000	309,470	2.6910	1.470	1.367	1.476	1.465	1.476	210,391	1.4709	-0.37%
2008-01-28	0	2.700	2.380	2.700	2.700	2.740	1,460,000	3,942,200	2.7001	1.476	1.301	1.476	1.476	1.498	2,671,052	1.4759	-0.37%
2008-01-25	0	2.710	2.700	2.750	2.710	2.750	58,000	158,430	2.7316	1.481	1.476	1.503	1.481	1.503	106,110	1.4931	0.00%
2008-01-24	0	2.710	2.710	2.730	2.700	2.730	334,000	904,800	2.7090	1.481	1.481	1.492	1.476	1.492	611,049	1.4807	0.37%
2008-01-23	0	2.700	2.700	2.730	2.700	2.730	529,000	1,430,280	2.7037	1.476	1.476	1.492	1.476	1.492	967,799	1.4779	0.75%
2008-01-22	0	2.680	2.310	2.680	2.710	2.710	3,000	8,130	2.7100	1.465	1.263	1.465	1.481	1.481	5,488	1.4813	-4.29%
2008-01-21	0	2.800	2.700	3.000	2.800	2.800	6,000	16,800	2.8000	1.530	1.476	1.640	1.530	1.530	10,977	1.5305	-12.50%
2008-01-18	0	3.200	2.850	3.200	-	-	0	0	-	1.749	1.558	1.749	-	-	0	-	-4.19%
2008-01-17	0	3.340	2.160	3.400	-	-	0	0	-	1.826	1.181	1.858	-	-	0	-	0.00%
2008-01-16	0	3.340	2.200	3.340	-	-	0	0	-	1.826	1.203	1.826	-	-	0	-	-1.76%
2008-01-15	0	3.400	2.500	3.400	-	-	0	0	-	1.858	1.367	1.858	-	-	0	-	0.00%
2008-01-14	0	3.400	2.500	3.400	-	-	18,000	61,200	3.4000	1.858	1.367	1.858	-	-	32,931	1.8584	0.00%
2008-01-11	0	3.400	2.500	3.400	3.400	3.400	71,000	241,400	3.4000	1.858	1.367	1.858	1.858	1.858	129,894	1.8584	0.00%
2008-01-10	0	3.400	2.500	3.430	-	-	0	0	-	1.858	1.367	1.875	-	-	0	-	0.00%
2008-01-09	0	3.400	3.200	3.400	-	-	0	0	-	1.858	1.749	1.858	-	-	0	-	0.00%
2008-01-08	0	3.400	3.400	3.450	3.400	3.400	30,000	102,000	3.4000	1.858	1.858	1.886	1.858	1.858	54,885	1.8584	-1.45%
2008-01-07	0	3.450	3.200	3.500	-	-	0	0	-	1.886	1.749	1.913	-	-	0	-	0.00%
2008-01-04	0	3.450	3.300	3.500	-	-	0	0	-	1.886	1.804	1.913	-	-	0	-	0.00%
2008-01-03	0	3.450	2.510	3.490	-	-	0	0	-	1.886	1.372	1.908	-	-	0	-	0.00%
2008-01-02	0	3.450	3.250	3.450	-	-	1,887,476	6,587,291	3.4900	1.886	1.776	1.886	-	-	3,453,114	1.9076	-1.15%
2007-12-31	0	3.490	3.300	3.500	-	-	0	0	-	1.908	1.804	1.913	-	-	0	-	0.00%
2007-12-28	0	3.490	3.330	3.500	-	-	0	0	-	1.908	1.820	1.913	-	-	0	-	0.00%
2007-12-27	0	3.490	3.330	3.490	3.330	3.490	3,000	10,310	3.4367	1.908	1.820	1.908	1.820	1.908	5,488	1.8785	-0.29%
2007-12-24	0	3.500	3.350	3.500	-	-	0	0	-	1.913	1.831	1.913	-	-	0	-	0.00%
2007-12-21	0	3.500	3.300	3.500	-	-	0	0	-	1.913	1.804	1.913	-	-	0	-	0.00%
2007-12-20	0	3.500	3.310	3.500	3.460	3.500	41,000	143,420	3.4980	1.913	1.809	1.913	1.891	1.913	75,009	1.9120	2.94%
2007-12-19	0	3.400	3.210	3.420	3.400	3.400	5,000	17,000	3.4000	1.858	1.755	1.869	1.858	1.858	9,147	1.8584	1.80%
2007-12-18	0	3.340	3.340	3.360	3.200	3.240	137,000	440,100	3.2124	1.826	1.826	1.837	1.749	1.771	250,640	1.7559	1.21%
2007-12-17	0	3.300	3.300	3.400	3.220	3.400	449,000	1,519,100	3.3833	1.804	1.804	1.858	1.760	1.858	821,440	1.8493	-5.44%
2007-12-14	0	3.490	3.470	3.500	3.470	3.490	80,000	278,510	3.4814	1.908	1.897	1.913	1.897	1.908	146,359	1.9029	0.00%
2007-12-13	0	3.490	3.400	3.490	3.400	3.490	115,000	391,180	3.4016	1.908	1.858	1.908	1.858	1.908	210,391	1.8593	0.00%
2007-12-12	0	3.490	3.400	3.500	3.400	3.490	131,000	448,960	3.4272	1.908	1.858	1.913	1.858	1.908	239,663	1.8733	2.65%
2007-12-11	0	3.400	3.400	3.490	3.400	3.460	235,000	801,620	3.4111	1.858	1.858	1.908	1.858	1.891	429,930	1.8645	0.00%
2007-12-10	0	3.400	3.400	3.490	3.400	3.400	272,000	924,800	3.4000	1.858	1.858	1.908	1.858	1.858	497,621	1.8584	-0.29%
2007-12-07	0	3.410	3.400	3.410	3.400	3.500	301,000	1,032,490	3.4302	1.864	1.858	1.864	1.858	1.913	550,676	1.8750	-3.12%
2007-12-06	0	3.520	3.200	3.500	3.400	3.520	91,000	315,620	3.4684	1.924	1.749	1.913	1.858	1.924	166,483	1.8958	3.53%
2007-12-05	0	3.400	3.400	3.500	3.400	3.600	2,866,000	9,782,360	3.4132	1.858	1.858	1.913	1.858	1.968	5,243,311	1.8657	-1.16%
2007-12-04	0	3.440	3.430	3.490	3.400	3.500	181,000	624,090	3.4480	1.880	1.875	1.908	1.858	1.913	331,137	1.8847	1.18%
2007-12-03	0	3.400	3.400	3.480	3.400	3.410	745,000	2,533,330	3.4004	1.858	1.858	1.902	1.858	1.864	1,362,968	1.8587	-2.86%
2007-11-30	0	3.500	3.400	3.500	3.400	3.500	212,000	724,620	3.4180	1.913	1.858	1.913	1.858	1.913	387,851	1.8683	1.45%
2007-11-29	0	3.450	3.400	3.450	3.400	3.500	1,697,000	5,801,890	3.4189	1.886	1.858	1.886	1.858	1.913	3,104,640	1.8688	-1.99%
2007-11-28	0	3.520	3.500	3.530	3.400	3.580	441,000	1,515,290	3.4360	1.924	1.913	1.930	1.858	1.957	806,804	1.8781	3.23%
2007-11-27	0	3.410	3.410	3.450	3.410	3.710	430,000	1,527,910	3.5533	1.864	1.864	1.886	1.864	2.028	786,680	1.9422	-2.29%
2007-11-26	0	3.490	3.290	3.500	3.490	3.490	51,000	177,990	3.4900	1.908	1.798	1.913	1.908	1.908	93,304	1.9076	-0.29%
2007-11-23	0	3.500	3.410	3.500	3.500	3.500	47,000	161,000	3.4255	1.913	1.864	1.913	1.913	1.913	85,986	1.8724	0.00%
2007-11-22	0	3.500	3.400	3.500	3.400	3.500	545,000	1,853,660	3.4012	1.913	1.858	1.913	1.858	1.913	997,071	1.8591	1.45%
2007-11-21	0	3.450	3.400	3.450	3.400	3.450	173,000	592,510	3.4249	1.886	1.858	1.886	1.858	1.886	316,501	1.8721	0.00%
2007-11-20	0	3.450	3.450	3.500	-	-	190,000	657,039	3.4581	1.886	1.886	1.913	-	-	347,603	1.8902	0.88%
2007-11-19	0	3.420	3.420	3.500	3.420	3.500	58,000	200,570	3.4581	1.869	1.869	1.913	1.869	1.913	106,110	1.8902	-2.84%
2007-11-16	0	3.520	3.520	3.530	3.450	3.530	110,000	384,490	3.4954	1.924	1.924	1.930	1.886	1.930	201,244	1.9106	1.44%
2007-11-15	0	3.470	3.470	-	3.440	3.500	29,000	100,550	3.4672	1.897	1.897	-	1.880	1.913	53,055	1.8952	0.00%
2007-11-14	0	3.470	3.430	3.470	3.430	3.900	511,000	1,844,310	3.6092	1.897	1.875	1.897	1.875	2.132	934,868	1.9728	2.06%
2007-11-13	0	3.400	3.400	3.500	3.400	3.500	120,000	409,350	3.4113	1.858	1.858	1.913	1.858	1.913	219,539	1.8646	-2.86%
2007-11-12	0	3.500	3.400	3.500	3.400	3.500	331,000	1,129,700	3.4130	1.913	1.858	1.913	1.858	1.913	605,560	1.8655	-0.57%
2007-11-09	0	3.520	3.420	3.620	-	-	0	0	-	1.924	1.869	1.979	-	-	0	-	0.00%
2007-11-08	0	3.520	3.400	3.570	3.400	3.700	548,000	1,908,820	3.4832	1.924	1.858	1.951	1.858	2.022	1,002,559	1.9039	3.53%
2007-11-07	0	3.400	3.400	3.620	3.400	3.700	141,000	506,060	3.5891	1.858	1.858	1.979	1.858	2.022	257,958	1.9618	-2.86%
2007-11-06	0	3.500	3.400	3.510	3.500	3.530	112,000	392,870	3.5078	1.913	1.858	1.919	1.913	1.930	204,903	1.9173	-0.85%
2007-11-05	0	3.530	3.400	3.530	3.490	3.530	144,000	504,890	3.5062	1.930	1.858	1.930	1.908	1.930	263,446	1.9165	1.44%
2007-11-02	0	3.480	3.420	3.490	3.400	3.500	88,000	302,480	3.4373	1.902	1.869	1.908	1.858	1.913	160,995	1.8788	-0.85%
2007-11-01	0	3.510	3.330	3.520	3.470	3.530	360,000	1,261,960	3.5054	1.919	1.820	1.924	1.897	1.930	658,616	1.9161	0.00%
2007-10-31	0	3.510	3.320	3.510	3.400	3.510	399,000	1,395,960	3.4986	1.919	1.815	1.919	1.858	1.919	729,966	1.9124	3.24%
2007-10-30	0	3.400	3.340	3.400	3.250	3.500	309,000	1,048,700	3.3939	1.858	1.826	1.858	1.776	1.913	565,312	1.8551	1.19%
2007-10-29	0	3.360	3.360	3.390	3.340	3.400	5,299,000	17,774,430	3.3543	1.837	1.837	1.853	1.826	1.858	9,694,454	1.8335	-1.75%
2007-10-26	0	3.420	3.400	3.500	3.370	3.500	444,000	1,523,890	3.4322	1.869	1.858	1.913	1.842	1.913	812,292	1.8760	-0.58%
2007-10-25	0	3.440	3.360	3.400	3.310	3.500	1,078,000	3,724,880	3.4554	1.880	1.837	1.858	1.809	1.913	1,972,188	1.8887	-1.99%
2007-10-24	0	3.510	3.400	3.520	3.420	3.530	651,000	2,273,680	3.4926	1.919	1.858	1.924	1.869	1.930	1,190,996	1.9091	2.03%
2007-10-23	0	3.440	3.440	3.450	3.390	3.490	1,130,000	3,881,830	3.4352	1.880	1.880	1.886	1.853	1.908	2,067,321	1.8777	1.78%
2007-10-22	0	3.380	3.340	3.380	3.300	3.660	1,032,000	3,614,340	3.5023	1.848	1.826	1.848	1.804	2.001	1,888,031	1.9143	-8.40%
2007-10-18	0	3.690	3.600	3.690	3.500	3.700	1,094,000	3,996,710	3.6533	2.017	1.968	2.017	1.913	2.022	2,001,459	1.9969	-0.27%
2007-10-17	0	3.700	3.700	3.740	3.600	3.700	3,581,000	13,223,370	3.6926	2.022	2.022	2.044	1.968	2.022	6,551,395	2.0184	0.27%
2007-10-16	0	3.690	3.650	3.690	3.650	3.700	1,352,000	4,991,420	3.6919	2.017	1.995	2.017	1.995	2.022	2,473,467	2.0180	-0.27%
2007-10-15	0	3.700	3.680	3.700	3.670	3.700	350,000	1,291,690	3.6905	2.022	2.011	2.022	2.006	2.022	640,321	2.0173	1.37%
2007-10-12	0	3.650	3.650	3.690	3.600	3.650	353,000	1,282,390	3.6328	1.995	1.995	2.017	1.968	1.995	645,809	1.9857	1.39%
2007-10-11	0	3.600	3.570	3.650	3.400	3.600	456,000	1,597,660	3.5036	1.968	1.951	1.995	1.858	1.968	834,246	1.9151	5.88%
2007-10-10	0	3.400	3.310	3.420	3.400	3.450	180,000	614,220	3.4123	1.858	1.809	1.869	1.858	1.886	329,308	1.8652	2.72%
2007-10-09	0	3.310	3.300	3.320	3.300	3.320	1,455,000	4,812,445	3.3075	1.809	1.804	1.815	1.804	1.815	2,661,904	1.8079	0.30%
2007-10-08	0	3.300	3.200	3.300	3.300	3.500	1,351,000	4,605,786	3.4092	1.804	1.749	1.804	1.804	1.913	2,471,638	1.8635	-5.71%
2007-10-05	0	3.500	3.490	3.500	3.400	3.690	747,000	2,635,170	3.5277	1.913	1.908	1.913	1.858	2.017	1,366,627	1.9282	-4.89%
2007-10-04	0	3.680	2.500	3.680	3.630	3.700	178,000	655,030	3.6799	2.011	1.367	2.011	1.984	2.022	325,649	2.0115	-0.54%
2007-10-03	0	3.700	3.600	3.710	3.540	3.750	883,000	3,267,050	3.6999	2.022	1.968	2.028	1.935	2.050	1,615,437	2.0224	-1.07%
2007-10-02	0	3.740	3.720	3.740	3.700	3.750	1,190,000	4,419,960	3.7143	2.044	2.033	2.044	2.022	2.050	2,177,090	2.0302	1.63%
2007-09-28	0	3.680	3.650	3.690	3.650	3.690	508,000	1,865,220	3.6717	2.011	1.995	2.017	1.995	2.017	929,380	2.0070	0.00%
2007-09-27	0	3.680	3.680	3.700	3.630	3.750	761,000	2,831,530	3.7208	2.011	2.011	2.022	1.984	2.050	1,392,240	2.0338	-0.27%
2007-09-25	0	3.690	3.690	3.700	3.690	3.700	354,000	1,309,760	3.6999	2.017	2.017	2.022	2.017	2.022	647,639	2.0224	-1.60%
2007-09-24	0	3.750	3.730	3.750	3.690	3.750	392,000	1,449,160	3.6968	2.050	2.039	2.050	2.017	2.050	717,159	2.0207	1.35%
2007-09-21	0	3.700	3.500	3.700	3.400	3.720	3,125,000	11,533,310	3.6907	2.022	1.913	2.022	1.858	2.033	5,717,149	2.0173	-1.33%
2007-09-20	0	3.750	3.510	3.750	3.700	3.750	1,728,000	6,430,160	3.7212	2.050	1.919	2.050	2.022	2.050	3,161,354	2.0340	1.35%
2007-09-19	0	3.700	3.690	3.700	3.650	3.800	2,037,000	7,564,390	3.7135	2.022	2.017	2.022	1.995	2.077	3,726,666	2.0298	-2.63%
2007-09-18	0	3.800	3.750	3.800	3.770	3.800	524,000	1,984,080	3.7864	2.077	2.050	2.077	2.061	2.077	958,651	2.0697	-0.26%
2007-09-17	0	3.810	3.790	3.810	3.750	3.840	161,000	613,670	3.8116	2.083	2.072	2.083	2.050	2.099	294,547	2.0834	-1.04%
2007-09-14	0	3.850	3.800	3.850	3.850	3.850	232,000	893,200	3.8500	2.104	2.077	2.104	2.104	2.104	424,441	2.1044	0.00%
2007-09-13	0	3.850	3.830	3.850	3.800	3.900	117,000	451,160	3.8561	2.104	2.093	2.104	2.077	2.132	214,050	2.1077	0.00%
2007-09-12	0	3.850	3.850	3.870	3.820	3.850	51,000	195,630	3.8359	2.104	2.104	2.115	2.088	2.104	93,304	2.0967	0.00%
2007-09-11	0	3.850	3.850	3.860	3.810	3.900	586,844	2,264,249	3.8583	2.104	2.104	2.110	2.083	2.132	1,073,624	2.1090	-1.28%
2007-09-10	0	3.900	3.840	3.900	3.840	3.900	214,000	832,970	3.8924	2.132	2.099	2.132	2.099	2.132	391,510	2.1276	-0.76%
2007-09-07	0	3.930	3.900	3.930	3.900	3.980	76,000	300,280	3.9511	2.148	2.132	2.148	2.132	2.175	139,041	2.1596	-0.51%
2007-09-06	0	3.950	3.950	3.970	3.800	3.990	258,000	1,022,040	3.9614	2.159	2.159	2.170	2.077	2.181	472,008	2.1653	-0.75%
2007-09-05	0	3.980	3.970	3.990	3.950	3.980	233,000	922,210	3.9580	2.175	2.170	2.181	2.159	2.175	426,271	2.1634	0.76%
2007-09-04	0	3.950	3.900	3.990	3.950	3.950	101,000	398,950	3.9500	2.159	2.132	2.181	2.159	2.159	184,778	2.1591	-1.00%
2007-09-03	0	3.990	3.920	4.000	-	-	1,034,000	4,086,000	3.9516	2.181	2.143	2.186	-	-	1,891,690	2.1600	0.00%
2007-08-31	0	3.990	3.850	4.000	3.860	4.100	216,000	864,950	4.0044	2.181	2.104	2.186	2.110	2.241	395,169	2.1888	-3.16%
2007-08-30	0	4.120	4.100	4.120	4.100	4.150	302,000	1,249,230	4.1365	2.252	2.241	2.252	2.241	2.268	552,505	2.2610	-4.19%
2007-08-29	0	4.300	4.060	4.300	4.200	4.300	36,000	152,910	4.2475	2.350	2.219	2.350	2.296	2.350	65,862	2.3217	0.70%
2007-08-28	0	4.270	4.030	4.270	4.280	4.350	7,000	30,030	4.2900	2.334	2.203	2.334	2.339	2.378	12,806	2.3449	-2.95%
2007-08-27	0	4.400	4.320	4.400	4.320	4.410	33,000	144,700	4.3848	2.405	2.361	2.405	2.361	2.411	60,373	2.3968	6.80%
2007-08-24	0	4.120	-	4.120	4.140	4.250	168,000	706,740	4.2068	2.252	-	2.252	2.263	2.323	307,354	2.2994	-0.96%
2007-08-23	0	4.160	4.110	4.170	4.050	4.160	158,000	646,250	4.0902	2.274	2.247	2.279	2.214	2.274	289,059	2.2357	2.21%
2007-08-22	0	4.070	4.060	4.070	4.000	4.070	61,000	247,030	4.0497	2.225	2.219	2.225	2.186	2.225	111,599	2.2136	1.75%
2007-08-21	0	4.000	3.950	4.000	3.830	4.000	152,000	600,480	3.9505	2.186	2.159	2.186	2.093	2.186	278,082	2.1594	5.26%
2007-08-20	0	3.800	3.750	3.830	3.750	3.900	94,000	359,680	3.8264	2.077	2.050	2.093	2.050	2.132	171,972	2.0915	1.60%
2007-08-17	0	3.740	3.740	4.000	3.740	3.760	680,000	2,543,730	3.7408	2.044	2.044	2.186	2.044	2.055	1,244,052	2.0447	-3.61%
2007-08-16	0	3.880	-	3.880	3.900	4.000	443,000	1,750,820	3.9522	2.121	-	2.121	2.132	2.186	810,463	2.1603	-3.24%
2007-08-15	0	4.010	4.010	4.040	4.000	4.030	251,000	1,005,430	4.0057	2.192	2.192	2.208	2.186	2.203	459,201	2.1895	-1.72%
2007-08-14	0	4.080	4.080	4.160	4.080	4.120	147,000	600,800	4.0871	2.230	2.230	2.274	2.230	2.252	268,935	2.2340	-0.97%
2007-08-13	0	4.120	4.000	4.050	3.980	4.120	181,000	729,550	4.0307	2.252	2.186	2.214	2.175	2.252	331,137	2.2032	4.30%
2007-08-10	0	3.950	3.920	3.950	3.920	3.990	1,963,000	7,774,680	3.9606	2.159	2.143	2.159	2.143	2.181	3,591,284	2.1649	-1.25%
2007-08-09	0	4.000	3.980	4.000	3.980	4.000	627,000	2,506,360	3.9974	2.186	2.175	2.186	2.175	2.186	1,147,089	2.1850	0.00%
2007-08-08	0	4.000	3.990	4.020	3.960	4.020	471,000	1,882,700	3.9972	2.186	2.181	2.197	2.165	2.197	861,689	2.1849	0.00%
2007-08-07	0	4.000	3.990	4.100	3.950	4.220	393,000	1,578,790	4.0173	2.186	2.181	2.241	2.159	2.307	718,989	2.1958	0.25%
2007-08-06	0	3.990	3.990	4.000	3.960	4.000	49,000	195,130	3.9822	2.181	2.181	2.186	2.165	2.186	89,645	2.1767	-1.48%
2007-08-03	0	4.050	3.980	4.080	3.980	4.120	202,000	820,500	4.0619	2.214	2.175	2.230	2.175	2.252	369,556	2.2202	-1.22%
2007-08-02	0	4.100	4.000	4.100	3.990	4.320	711,000	2,889,270	4.0637	2.241	2.186	2.241	2.181	2.361	1,300,766	2.2212	2.76%
2007-08-01	0	3.990	3.950	3.990	3.950	4.000	601,256	2,382,444	3.9624	2.181	2.159	2.181	2.159	2.186	1,099,990	2.1659	0.76%
2007-07-31	0	3.960	3.950	4.000	-	-	0	0	-	2.165	2.159	2.186	-	-	0	-	0.00%
2007-07-30	0	3.960	3.950	3.980	3.960	3.980	15,000	59,500	3.9667	2.165	2.159	2.175	2.165	2.175	27,442	2.1682	-0.50%
2007-07-27	0	3.980	3.960	3.980	3.980	3.980	25,000	99,500	3.9800	2.175	2.165	2.175	2.175	2.175	45,737	2.1755	-0.50%
2007-07-26	0	4.000	3.950	3.990	3.930	4.010	2,327,000	9,291,860	3.9931	2.186	2.159	2.181	2.148	2.192	4,257,217	2.1826	0.50%
2007-07-25	0	3.980	3.980	3.990	3.950	4.000	977,000	3,884,920	3.9764	2.175	2.175	2.181	2.159	2.186	1,787,409	2.1735	0.25%
2007-07-24	0	3.970	3.950	3.970	3.950	4.000	151,000	601,120	3.9809	2.170	2.159	2.170	2.159	2.186	276,253	2.1760	0.51%
2007-07-23	0	3.950	3.950	4.000	3.930	4.090	878,000	3,511,470	3.9994	2.159	2.159	2.186	2.148	2.236	1,606,290	2.1861	-3.66%
2007-07-20	0	4.100	4.030	4.100	4.000	4.100	906,000	3,632,040	4.0089	2.241	2.203	2.241	2.186	2.241	1,657,516	2.1913	-2.84%
2007-07-19	0	4.220	3.970	4.220	4.170	4.260	258,000	1,089,070	4.2212	2.307	2.170	2.307	2.279	2.329	472,008	2.3073	1.20%
2007-07-18	0	4.170	4.000	4.140	4.130	4.190	698,000	2,891,760	4.1429	2.279	2.186	2.263	2.257	2.290	1,276,982	2.2645	-0.24%
2007-07-17	0	4.180	4.100	4.180	4.000	4.180	467,000	1,918,080	4.1072	2.285	2.241	2.285	2.186	2.285	854,371	2.2450	4.50%
2007-07-16	0	4.000	4.000	4.100	3.950	4.120	2,469,000	9,878,350	4.0010	2.186	2.186	2.241	2.159	2.252	4,517,005	2.1869	0.50%
2007-07-13	0	3.980	3.940	4.000	3.980	3.980	20,000	79,600	3.9800	2.175	2.154	2.186	2.175	2.175	36,590	2.1755	-0.50%
2007-07-12	0	4.000	3.900	4.000	3.970	4.000	801,000	3,203,400	3.9993	2.186	2.132	2.186	2.170	2.186	1,465,420	2.1860	1.27%
2007-07-11	0	3.950	3.950	4.000	3.950	3.950	26,000	102,700	3.9500	2.159	2.159	2.186	2.159	2.159	47,567	2.1591	-0.50%
2007-07-10	0	3.970	3.970	4.000	3.960	3.970	521,000	2,083,260	3.9986	2.170	2.170	2.186	2.165	2.170	953,163	2.1856	-0.25%
2007-07-09	0	3.980	3.980	4.000	3.980	4.100	1,885,000	7,543,160	4.0017	2.175	2.175	2.186	2.175	2.241	3,448,584	2.1873	-0.50%
2007-07-06	0	4.000	4.000	4.200	4.000	4.210	792,000	3,175,160	4.0090	2.186	2.186	2.296	2.186	2.301	1,448,954	2.1913	-0.25%
2007-07-05	0	4.010	4.000	4.060	4.000	4.120	4,965,000	19,879,615	4.0040	2.192	2.186	2.219	2.186	2.252	9,083,406	2.1886	0.25%
2007-07-04	0	4.000	4.000	4.200	3.980	4.010	7,172,000	28,688,370	4.0001	2.186	2.186	2.296	2.175	2.192	13,121,084	2.1864	0.00%
2007-07-03	0	4.000	3.980	4.000	3.850	4.040	2,181,567	8,431,087	3.8647	2.186	2.175	2.186	2.104	2.208	3,991,150	2.1124	5.26%
2007-06-29	0	3.800	3.760	3.800	3.600	3.840	3,885,000	14,628,780	3.7655	2.077	2.055	2.077	1.968	2.099	7,107,559	2.0582	5.85%
2007-06-28	0	3.590	3.550	3.590	3.500	3.600	282,000	1,002,750	3.5559	1.962	1.940	1.962	1.913	1.968	515,915	1.9436	1.13%
2007-06-27	0	3.550	3.480	3.550	3.450	3.550	99,000	350,660	3.5420	1.940	1.902	1.940	1.886	1.940	181,119	1.9361	1.43%
2007-06-26	0	3.500	3.490	3.680	3.430	3.500	1,522,000	5,251,300	3.4503	1.913	1.908	2.011	1.875	1.913	2,784,480	1.8859	1.45%
2007-06-25	0	3.450	3.430	3.470	3.400	3.450	1,258,000	4,315,820	3.4307	1.886	1.875	1.897	1.858	1.886	2,301,495	1.8752	1.17%
2007-06-22	0	3.410	3.400	3.410	3.360	3.420	706,000	2,401,600	3.4017	1.864	1.858	1.864	1.837	1.869	1,291,618	1.8594	1.79%
2007-06-21	0	3.350	3.350	3.410	-	-	0	0	-	1.831	1.831	1.864	-	-	0	-	0.00%
2007-06-20	0	3.350	3.350	3.410	3.350	3.480	179,000	604,610	3.3777	1.831	1.831	1.864	1.831	1.902	327,478	1.8463	0.00%
2007-06-18	0	3.350	3.350	3.380	3.350	3.420	1,626,000	5,524,480	3.3976	1.831	1.831	1.848	1.831	1.869	2,974,747	1.8571	-1.76%
2007-06-15	0	3.410	3.410	3.420	3.400	3.470	282,000	961,620	3.4100	1.864	1.864	1.869	1.858	1.897	515,915	1.8639	-1.73%
2007-06-14	0	3.470	3.450	3.470	3.400	3.470	731,000	2,509,600	3.4331	1.897	1.886	1.897	1.858	1.897	1,337,355	1.8765	2.66%
2007-06-13	0	3.380	3.380	3.390	3.340	3.400	824,000	2,774,770	3.3674	1.848	1.848	1.853	1.826	1.858	1,507,498	1.8406	1.20%
2007-06-12	0	3.340	3.340	3.360	3.330	3.360	71,000	237,010	3.3382	1.826	1.826	1.837	1.820	1.837	129,894	1.8246	-0.60%
2007-06-11	0	3.360	3.360	3.370	3.360	3.380	1,498,000	5,037,850	3.3631	1.837	1.837	1.842	1.837	1.848	2,740,572	1.8382	0.00%
2007-06-08	0	3.360	3.360	3.400	3.360	3.390	557,000	1,873,470	3.3635	1.837	1.837	1.858	1.837	1.853	1,019,025	1.8385	-2.33%
2007-06-07	0	3.440	3.370	3.440	3.380	3.450	56,000	190,340	3.3989	1.880	1.842	1.880	1.848	1.886	102,451	1.8579	1.18%
2007-06-06	0	3.400	3.380	3.440	3.400	3.400	7,000	23,800	3.4000	1.858	1.848	1.880	1.858	1.858	12,806	1.8584	0.00%
2007-06-05	0	3.400	3.360	3.400	3.400	3.400	15,000	51,000	3.4000	1.858	1.837	1.858	1.858	1.858	27,442	1.8584	0.00%
2007-06-04	0	3.400	3.360	3.400	3.360	3.410	2,236,000	7,601,890	3.3998	1.858	1.837	1.858	1.837	1.864	4,090,734	1.8583	4.29%
2007-06-01	0	3.410	3.410	3.480	3.400	3.410	24,000	81,650	3.4021	1.782	1.782	1.818	1.777	1.782	45,928	1.7778	0.29%
2007-05-31	0	3.400	3.340	3.400	3.400	3.400	31,035	105,519	3.4000	1.777	1.745	1.777	1.777	1.777	59,391	1.7767	0.59%
2007-05-30	0	3.380	3.360	3.380	3.380	3.380	63,000	212,940	3.3800	1.766	1.756	1.766	1.766	1.766	120,561	1.7662	-2.03%
2007-05-29	0	3.450	3.350	3.600	3.450	3.500	21,000	72,600	3.4571	1.803	1.751	1.881	1.803	1.829	40,187	1.8066	0.00%
2007-05-28	0	3.450	3.440	3.450	3.350	3.460	253,000	868,110	3.4313	1.803	1.798	1.803	1.751	1.808	484,158	1.7930	3.29%
2007-05-25	0	3.340	3.340	3.350	3.300	3.340	129,000	428,470	3.3215	1.745	1.745	1.751	1.724	1.745	246,863	1.7357	0.60%
2007-05-23	0	3.320	3.320	3.380	3.300	3.330	30,000	99,470	3.3157	1.735	1.735	1.766	1.724	1.740	57,410	1.7326	0.61%
2007-05-22	0	3.300	3.270	3.400	3.300	3.300	590,000	1,928,400	3.2685	1.724	1.709	1.777	1.724	1.724	1,129,063	1.7080	0.00%
2007-05-21	0	3.300	3.300	3.310	3.300	3.310	1,022,000	3,372,760	3.3002	1.724	1.724	1.730	1.724	1.730	1,955,767	1.7245	0.00%
2007-05-18	0	3.300	3.300	3.350	3.300	3.350	461,000	1,523,800	3.3054	1.724	1.724	1.751	1.724	1.751	882,200	1.7273	-2.65%
2007-05-17	0	3.390	3.350	3.390	3.350	3.400	272,000	921,830	3.3891	1.771	1.751	1.771	1.751	1.777	520,517	1.7710	0.00%
2007-05-16	0	3.390	3.390	3.400	3.350	3.400	494,000	1,674,620	3.3899	1.771	1.771	1.777	1.751	1.777	945,351	1.7714	0.30%
2007-05-15	0	3.380	3.380	3.450	3.360	3.400	51,000	172,760	3.3875	1.766	1.766	1.803	1.756	1.777	97,597	1.7701	-0.88%
2007-05-14	0	3.410	3.410	3.450	3.410	3.410	50,000	170,500	3.4100	1.782	1.782	1.803	1.782	1.782	95,683	1.7819	0.00%
2007-05-11	0	3.410	3.410	3.450	3.400	3.400	30,000	102,000	3.4000	1.782	1.782	1.803	1.777	1.777	57,410	1.7767	0.29%
2007-05-10	0	3.400	3.400	3.450	3.400	3.450	2,115,000	7,294,850	3.4491	1.777	1.777	1.803	1.777	1.803	4,047,404	1.8024	-1.16%
2007-05-09	0	3.440	3.400	3.440	3.400	3.450	146,000	496,650	3.4017	1.798	1.777	1.798	1.777	1.803	279,395	1.7776	-0.29%
2007-05-08	0	3.450	3.400	3.450	3.400	3.470	871,000	3,006,250	3.4515	1.803	1.777	1.803	1.777	1.813	1,666,803	1.8036	1.47%
2007-05-07	0	3.400	3.290	3.400	3.450	3.450	13,000	44,850	3.4500	1.777	1.719	1.777	1.803	1.803	24,878	1.8028	-1.45%
2007-05-04	0	3.450	3.350	3.450	3.450	3.450	47,000	162,150	3.4500	1.803	1.751	1.803	1.803	1.803	89,942	1.8028	0.00%
2007-05-03	0	3.450	3.400	3.450	3.450	3.450	120,300	415,035	3.4500	1.803	1.777	1.803	1.803	1.803	230,214	1.8028	0.00%
2007-05-02	0	3.450	3.280	3.500	3.280	3.500	22,000	75,270	3.4214	1.803	1.714	1.829	1.714	1.829	42,101	1.7879	-0.29%
2007-04-30	0	3.460	3.120	3.460	3.440	3.460	84,000	289,800	3.4500	1.808	1.630	1.808	1.798	1.808	160,748	1.8028	0.00%
2007-04-27	0	3.460	3.420	3.460	3.420	3.500	718,000	2,499,380	3.4810	1.808	1.787	1.808	1.787	1.829	1,374,012	1.8190	0.58%
2007-04-26	0	3.440	3.000	3.440	3.420	3.450	405,000	1,395,910	3.4467	1.798	1.568	1.798	1.787	1.803	775,035	1.8011	0.58%
2007-04-25	0	3.420	3.420	3.440	3.420	3.420	102,000	348,840	3.4200	1.787	1.787	1.798	1.787	1.787	195,194	1.7871	0.29%
2007-04-24	0	3.410	3.380	3.410	3.380	3.420	134,331	456,996	3.4020	1.782	1.766	1.782	1.766	1.787	257,065	1.7777	0.89%
2007-04-23	0	3.380	3.340	3.380	3.300	3.510	884,000	2,978,170	3.3690	1.766	1.745	1.766	1.724	1.834	1,691,681	1.7605	3.36%
2007-04-20	0	3.270	3.210	3.270	3.230	3.270	843,000	2,752,140	3.2647	1.709	1.677	1.709	1.688	1.709	1,613,221	1.7060	0.00%
2007-04-19	0	3.270	3.270	3.280	3.260	3.290	848,000	2,773,090	3.2702	1.709	1.709	1.714	1.704	1.719	1,622,789	1.7088	0.00%
2007-04-18	0	3.270	3.220	3.270	3.270	3.310	1,405,000	4,610,650	3.2816	1.709	1.683	1.709	1.709	1.730	2,688,701	1.7148	-0.30%
2007-04-17	0	3.280	3.150	3.280	3.250	3.300	554,000	1,818,920	3.2832	1.714	1.646	1.714	1.698	1.724	1,060,171	1.7157	0.00%
2007-04-16	0	3.280	3.240	3.290	3.240	3.340	1,619,000	5,321,500	3.2869	1.714	1.693	1.719	1.693	1.745	3,098,226	1.7176	1.23%
2007-04-13	0	3.240	3.150	3.240	3.230	3.300	2,372,000	7,709,340	3.2501	1.693	1.646	1.693	1.688	1.724	4,539,217	1.6984	-0.31%
2007-04-12	0	3.250	3.240	3.280	3.230	3.320	1,783,000	5,811,450	3.2594	1.698	1.693	1.714	1.688	1.735	3,412,067	1.7032	2.20%
2007-04-11	0	3.180	3.180	3.200	3.160	3.250	860,000	2,750,110	3.1978	1.662	1.662	1.672	1.651	1.698	1,645,753	1.6710	1.27%
2007-04-10	0	3.140	3.140	3.180	3.100	3.150	3,049,000	9,525,340	3.1241	1.641	1.641	1.662	1.620	1.646	5,834,769	1.6325	1.29%
2007-04-04	0	3.100	3.100	3.150	3.100	3.150	295,000	918,080	3.1121	1.620	1.620	1.646	1.620	1.646	564,532	1.6263	-1.90%
2007-04-03	0	3.160	3.160	3.200	-	-	0	0	-	1.651	1.651	1.672	-	-	0	-	0.32%
2007-04-02	0	3.150	3.120	3.150	3.100	3.200	250,000	788,570	3.1543	1.646	1.630	1.646	1.620	1.672	478,417	1.6483	0.00%
2007-03-30	0	3.150	3.150	3.160	3.150	3.150	75,000	236,250	3.1500	1.646	1.646	1.651	1.646	1.646	143,525	1.6461	-0.63%
2007-03-29	0	3.170	3.150	3.180	3.170	3.200	260,000	827,200	3.1815	1.657	1.646	1.662	1.657	1.672	497,553	1.6625	-0.94%
2007-03-28	0	3.200	3.130	3.200	3.140	3.200	156,000	494,730	3.1713	1.672	1.636	1.672	1.641	1.672	298,532	1.6572	2.24%
2007-03-27	0	3.130	3.130	3.200	3.100	3.130	145,000	453,700	3.1290	1.636	1.636	1.672	1.620	1.636	277,482	1.6351	0.32%
2007-03-26	0	3.120	3.100	3.250	3.100	3.130	255,000	795,420	3.1193	1.630	1.620	1.698	1.620	1.636	487,985	1.6300	-0.32%
2007-03-23	0	3.130	3.130	3.190	3.100	3.130	980,101	3,023,683	3.0851	1.636	1.636	1.667	1.620	1.636	1,875,586	1.6121	0.97%
2007-03-22	0	3.100	3.050	3.140	2.980	3.100	1,839,000	5,604,971	3.0478	1.620	1.594	1.641	1.557	1.620	3,519,232	1.5927	0.00%
2007-03-21	0	3.100	3.100	3.130	3.100	3.200	1,806,000	5,643,790	3.1250	1.620	1.620	1.636	1.620	1.672	3,456,082	1.6330	-4.02%
2007-03-20	0	3.230	3.200	3.230	3.110	3.290	431,000	1,380,340	3.2026	1.688	1.672	1.688	1.625	1.719	824,790	1.6736	7.67%
2007-03-19	0	3.000	3.000	3.020	3.000	3.000	700,000	2,100,000	3.0000	1.568	1.568	1.578	1.568	1.568	1,339,566	1.5677	0.67%
2007-03-16	0	2.980	2.950	2.980	2.950	2.990	1,095,899	3,271,738	2.9854	1.557	1.542	1.557	1.542	1.562	2,097,185	1.5601	-0.33%
2007-03-15	0	2.990	2.950	2.990	2.990	3.010	663,000	1,988,320	2.9990	1.562	1.542	1.562	1.562	1.573	1,268,761	1.5671	1.36%
2007-03-14	0	2.950	2.950	2.980	2.900	2.950	1,622,000	4,823,600	2.9739	1.542	1.542	1.557	1.515	1.542	3,103,967	1.5540	-1.67%
2007-03-13	0	3.000	2.970	3.000	3.000	3.010	749,000	2,247,200	3.0003	1.568	1.552	1.568	1.568	1.573	1,433,336	1.5678	2.74%
2007-03-12	0	2.920	2.900	2.930	2.890	2.920	230,000	667,200	2.9009	1.526	1.515	1.531	1.510	1.526	440,143	1.5159	0.69%
2007-03-09	0	2.900	2.850	2.900	2.850	2.910	1,000,000	2,898,530	2.8985	1.515	1.489	1.515	1.489	1.521	1,913,666	1.5146	0.00%
2007-03-08	0	2.900	2.300	2.900	2.900	2.900	1,583,000	4,590,700	2.9000	1.515	1.202	1.515	1.515	1.515	3,029,334	1.5154	1.75%
2007-03-07	0	2.850	2.850	2.920	2.850	2.950	604,000	1,751,310	2.8995	1.489	1.489	1.526	1.489	1.542	1,155,855	1.5152	-1.72%
2007-03-06	0	2.900	2.900	2.950	2.890	2.990	3,050,000	8,857,500	2.9041	1.515	1.515	1.542	1.510	1.562	5,836,683	1.5176	1.75%
2007-03-05	0	2.850	-	2.850	2.850	2.960	5,138,000	14,744,490	2.8697	1.489	-	1.489	1.489	1.547	9,832,418	1.4996	-3.72%
2007-03-02	0	2.960	2.960	3.000	2.950	3.000	831,000	2,474,985	2.9783	1.547	1.547	1.568	1.542	1.568	1,590,257	1.5563	0.34%
2007-03-01	0	2.950	2.950	3.000	2.950	3.010	924,000	2,764,770	2.9922	1.542	1.542	1.568	1.542	1.573	1,768,228	1.5636	-1.67%
2007-02-28	0	3.000	2.950	3.000	2.940	3.040	1,435,000	4,306,330	3.0009	1.568	1.542	1.568	1.536	1.589	2,746,111	1.5682	-4.76%
2007-02-27	0	3.150	3.150	3.200	3.150	3.180	268,000	848,460	3.1659	1.646	1.646	1.672	1.646	1.662	512,863	1.6544	0.00%
2007-02-26	0	3.150	3.120	3.190	3.150	3.250	547,000	1,727,550	3.1582	1.646	1.630	1.667	1.646	1.698	1,046,776	1.6504	-1.56%
2007-02-23	0	3.200	3.160	3.200	3.190	3.210	1,089,000	3,483,110	3.1984	1.672	1.651	1.672	1.667	1.677	2,083,983	1.6714	-0.62%
2007-02-22	0	3.220	3.210	3.270	3.200	3.220	237,000	760,020	3.2068	1.683	1.677	1.709	1.672	1.683	453,539	1.6758	-0.92%
2007-02-21	0	3.250	3.200	3.250	-	-	0	0	-	1.698	1.672	1.698	-	-	0	-	0.00%
2007-02-16	0	3.250	3.220	3.250	3.230	3.250	214,000	691,620	3.2319	1.698	1.683	1.698	1.688	1.698	409,525	1.6888	0.62%
2007-02-15	0	3.230	3.230	3.240	3.230	3.270	535,000	1,732,490	3.2383	1.688	1.688	1.693	1.688	1.709	1,023,812	1.6922	0.00%
2007-02-14	0	3.230	3.230	3.240	3.200	3.240	404,000	1,299,040	3.2154	1.688	1.688	1.693	1.672	1.693	773,121	1.6803	0.94%
2007-02-13	0	3.200	3.190	3.200	3.160	3.200	799,000	2,554,720	3.1974	1.672	1.667	1.672	1.651	1.672	1,529,019	1.6708	0.00%
2007-02-12	0	3.200	3.190	3.200	3.190	3.200	1,599,000	5,116,790	3.2000	1.672	1.667	1.672	1.667	1.672	3,059,953	1.6722	0.63%
2007-02-09	0	3.180	3.110	3.180	3.170	3.180	1,098,000	3,489,760	3.1783	1.662	1.625	1.662	1.657	1.662	2,101,206	1.6608	0.32%
2007-02-08	0	3.170	3.160	3.170	3.000	3.400	147,000	471,700	3.2088	1.657	1.651	1.657	1.568	1.777	281,309	1.6768	-0.63%
2007-02-07	0	3.190	3.180	3.200	3.160	3.200	1,569,000	4,992,440	3.1819	1.667	1.662	1.672	1.651	1.672	3,002,543	1.6627	-0.93%
2007-02-06	0	3.220	3.210	3.220	3.200	3.220	1,164,000	3,739,750	3.2128	1.683	1.677	1.683	1.672	1.683	2,227,508	1.6789	0.62%
2007-02-05	0	3.200	3.200	3.220	2.950	3.230	3,886,000	12,372,630	3.1839	1.672	1.672	1.683	1.542	1.688	7,436,508	1.6638	9.97%
2007-02-02	0	2.910	2.910	2.930	2.860	2.930	347,000	1,007,840	2.9044	1.521	1.521	1.531	1.495	1.531	664,042	1.5177	2.11%
2007-02-01	0	2.850	2.840	2.870	2.800	2.850	487,000	1,369,900	2.8129	1.489	1.484	1.500	1.463	1.489	931,956	1.4699	2.15%
2007-01-31	0	2.790	2.790	2.800	2.790	2.850	1,571,000	4,401,450	2.8017	1.458	1.458	1.463	1.458	1.489	3,006,370	1.4640	-2.45%
2007-01-30	0	2.860	2.860	2.880	2.850	2.910	1,072,361	3,090,011	2.8815	1.495	1.495	1.505	1.489	1.521	2,052,141	1.5057	1.06%
2007-01-29	0	2.830	2.830	2.900	2.830	2.930	18,000	51,240	2.8467	1.479	1.479	1.515	1.479	1.531	34,446	1.4875	-1.05%
2007-01-26	0	2.860	2.830	2.860	2.860	2.900	51,000	146,840	2.8792	1.495	1.479	1.495	1.495	1.515	97,597	1.5046	-0.69%
2007-01-25	0	2.880	2.850	2.890	2.850	2.940	981,000	2,840,850	2.8959	1.505	1.489	1.510	1.489	1.536	1,877,307	1.5133	-0.35%
2007-01-24	0	2.890	2.890	2.900	2.880	3.000	1,373,000	4,022,320	2.9296	1.510	1.510	1.515	1.505	1.568	2,627,464	1.5309	-1.70%
2007-01-23	0	2.940	2.910	2.940	2.930	3.200	1,731,000	5,161,650	2.9819	1.536	1.521	1.536	1.531	1.672	3,312,557	1.5582	1.03%
2007-01-22	0	2.910	2.910	2.920	2.870	2.870	561,000	1,625,070	2.8967	1.521	1.521	1.526	1.500	1.500	1,073,567	1.5137	-1.36%
2007-01-19	0	2.950	2.950	2.960	2.810	2.940	370,000	1,064,210	2.8762	1.542	1.542	1.547	1.468	1.536	708,057	1.5030	-1.67%
2007-01-18	0	3.000	2.880	3.000	2.950	3.020	2,001,000	5,962,510	2.9798	1.568	1.505	1.568	1.542	1.578	3,829,246	1.5571	0.00%
2007-01-17	0	3.000	2.820	3.080	2.790	3.000	4,702,000	13,231,170	2.8139	1.568	1.474	1.609	1.458	1.568	8,998,059	1.4704	7.14%
2007-01-16	0	2.800	2.750	2.800	2.790	2.850	1,023,000	2,882,720	2.8179	1.463	1.437	1.463	1.458	1.489	1,957,681	1.4725	-2.78%
2007-01-15	0	2.880	2.860	2.890	2.850	2.960	325,000	938,620	2.8881	1.505	1.495	1.510	1.489	1.547	621,942	1.5092	-0.35%
2007-01-12	0	2.890	2.860	2.890	2.900	2.910	2,264,000	6,564,330	2.8994	1.510	1.495	1.510	1.515	1.521	4,332,541	1.5151	-0.34%
2007-01-11	0	2.900	2.890	2.900	2.850	2.900	3,063,000	8,875,100	2.8975	1.515	1.510	1.515	1.489	1.515	5,861,560	1.5141	1.75%
2007-01-10	0	2.850	2.820	2.850	2.850	3.000	1,042,000	3,014,830	2.8933	1.489	1.474	1.489	1.489	1.568	1,994,040	1.5119	-6.56%
2007-01-09	0	3.050	2.950	3.050	3.000	3.050	1,626,000	4,878,300	3.0002	1.594	1.542	1.594	1.568	1.594	3,111,622	1.5678	0.00%
2007-01-08	0	3.050	3.010	3.050	3.000	3.060	244,000	759,730	3.1136	1.594	1.573	1.594	1.568	1.599	466,935	1.6271	-3.48%
2007-01-05	0	3.160	3.160	3.180	3.150	3.170	9,131,000	28,853,370	3.1599	1.651	1.651	1.662	1.646	1.657	17,473,688	1.6512	0.00%
2007-01-04	0	3.160	3.160	3.170	3.160	3.180	702,000	2,229,810	3.1764	1.651	1.651	1.657	1.651	1.662	1,343,394	1.6598	0.00%
2007-01-03	0	3.160	-	3.160	3.200	3.220	8,776,000	28,084,100	3.2001	1.651	-	1.651	1.672	1.683	16,794,336	1.6722	-1.25%
2007-01-02	0	3.200	3.200	3.300	3.150	3.200	174,000	556,450	3.1980	1.672	1.672	1.724	1.646	1.672	332,978	1.6711	0.00%
2006-12-29	0	3.200	3.010	3.250	3.190	3.200	65,000	207,850	3.1977	1.672	1.573	1.698	1.667	1.672	124,388	1.6710	0.00%
2006-12-28	0	3.200	3.150	3.200	3.010	3.200	107,000	340,800	3.1850	1.672	1.646	1.672	1.573	1.672	204,762	1.6644	0.00%
2006-12-27	0	3.200	3.200	3.250	3.200	3.200	378,000	1,209,600	3.2000	1.672	1.672	1.698	1.672	1.672	723,366	1.6722	0.31%
2006-12-22	0	3.190	3.190	3.250	3.190	3.190	66,000	210,540	3.1900	1.667	1.667	1.698	1.667	1.667	126,302	1.6670	0.00%
2006-12-21	0	3.190	3.150	3.200	-	-	38,000	121,220	3.1900	1.667	1.646	1.672	-	-	72,719	1.6670	0.00%
2006-12-20	0	3.190	-	3.190	3.200	3.210	1,316,000	4,211,700	3.2004	1.667	-	1.667	1.672	1.677	2,518,385	1.6724	-0.31%
2006-12-19	0	3.200	3.190	3.250	3.200	3.240	220,000	704,700	3.2032	1.672	1.667	1.698	1.672	1.693	421,007	1.6738	-2.14%
2006-12-18	0	3.270	3.250	3.270	3.250	3.280	87,000	284,460	3.2697	1.709	1.698	1.709	1.698	1.714	166,489	1.7086	-0.30%
2006-12-15	0	3.280	3.270	3.280	3.240	3.290	555,000	1,818,300	3.2762	1.714	1.709	1.714	1.693	1.719	1,062,085	1.7120	1.55%
2006-12-14	0	3.230	3.220	3.270	3.180	3.250	3,269,000	10,525,790	3.2199	1.688	1.683	1.709	1.662	1.698	6,255,775	1.6826	1.57%
2006-12-13	0	3.180	3.170	3.180	3.180	3.280	1,224,000	3,929,160	3.2101	1.662	1.657	1.662	1.662	1.714	2,342,328	1.6775	-4.22%
2006-12-12	0	3.320	3.280	3.320	3.200	3.510	1,718,000	5,805,620	3.3793	1.735	1.714	1.735	1.672	1.834	3,287,679	1.7659	1.22%
2006-12-11	0	3.280	3.280	3.300	3.280	3.280	366,000	1,200,480	3.2800	1.714	1.714	1.724	1.714	1.714	700,402	1.7140	0.00%
2006-12-08	0	3.280	3.200	3.280	3.280	3.280	100,000	328,000	3.2800	1.714	1.672	1.714	1.714	1.714	191,367	1.7140	0.00%
2006-12-07	0	3.280	3.280	3.300	3.280	3.400	405,000	1,329,000	3.2815	1.714	1.714	1.724	1.714	1.777	775,035	1.7148	0.00%
2006-12-06	0	3.280	3.280	3.300	3.280	3.280	420,000	1,377,600	3.2800	1.714	1.714	1.724	1.714	1.714	803,740	1.7140	0.00%
2006-12-05	0	3.280	3.250	3.280	3.280	3.280	800,000	2,624,000	3.2800	1.714	1.698	1.714	1.714	1.714	1,530,933	1.7140	0.00%
2006-12-04	0	3.280	3.280	3.320	3.200	3.200	224,000	716,800	3.2000	1.714	1.714	1.735	1.672	1.672	428,661	1.6722	0.31%
2006-12-01	0	3.270	3.210	3.380	-	-	0	0	-	1.709	1.677	1.766	-	-	0	-	0.00%
2006-11-30	0	3.270	3.220	3.340	-	-	0	0	-	1.709	1.683	1.745	-	-	0	-	0.00%
2006-11-29	0	3.270	3.270	3.400	-	-	0	0	-	1.709	1.709	1.777	-	-	0	-	0.62%
2006-11-28	0	3.250	3.100	3.400	-	-	0	0	-	1.698	1.620	1.777	-	-	0	-	0.00%
2006-11-27	0	3.250	3.200	3.280	3.200	3.250	71,000	230,250	3.2430	1.698	1.672	1.714	1.672	1.698	135,870	1.6946	0.00%
2006-11-24	0	3.250	3.250	3.270	3.200	3.280	137,000	449,120	3.2782	1.698	1.698	1.709	1.672	1.714	262,172	1.7131	-0.91%
2006-11-23	0	3.280	3.210	3.300	3.000	3.320	9,684,000	30,996,470	3.2008	1.714	1.677	1.724	1.568	1.735	18,531,945	1.6726	-3.53%
2006-11-22	0	3.400	3.320	3.400	-	-	0	0	-	1.777	1.735	1.777	-	-	0	-	0.00%
2006-11-21	0	3.400	3.380	3.450	-	-	0	0	-	1.777	1.766	1.803	-	-	0	-	0.00%
2006-11-20	0	3.400	3.370	3.490	3.350	3.400	120,000	404,740	3.3728	1.777	1.761	1.824	1.751	1.777	229,640	1.7625	0.59%
2006-11-17	0	3.380	3.370	-	3.200	3.390	1,066,000	3,565,770	3.3450	1.766	1.761	-	1.672	1.771	2,039,968	1.7480	0.90%
2006-11-16	0	3.350	3.330	3.400	3.300	3.350	103,000	342,570	3.3259	1.751	1.740	1.777	1.724	1.751	197,108	1.7380	3.72%
2006-11-15	0	3.230	3.230	3.300	3.220	3.220	11,000	35,420	3.2200	1.688	1.688	1.724	1.683	1.683	21,050	1.6826	0.94%
2006-11-14	0	3.200	3.130	3.200	3.200	3.280	507,000	1,647,160	3.2488	1.672	1.636	1.672	1.672	1.714	970,229	1.6977	-3.03%
2006-11-13	0	3.300	3.250	3.300	3.300	3.300	3,823,000	12,615,900	3.3000	1.724	1.698	1.724	1.724	1.724	7,315,947	1.7244	0.00%
2006-11-10	0	3.300	3.250	3.350	3.250	3.300	163,000	537,800	3.2994	1.724	1.698	1.751	1.698	1.724	311,928	1.7241	0.00%
2006-11-09	0	3.300	3.250	3.320	3.250	3.350	148,000	489,000	3.3041	1.724	1.698	1.735	1.698	1.751	283,223	1.7266	3.12%
2006-11-08	0	3.200	3.200	3.300	3.200	3.200	61,000	195,200	3.2000	1.672	1.672	1.724	1.672	1.672	116,734	1.6722	-0.31%
2006-11-07	0	3.210	3.210	3.290	3.200	3.300	40,000	130,000	3.2500	1.677	1.677	1.719	1.672	1.724	76,547	1.6983	-1.23%
2006-11-06	0	3.250	3.200	3.250	-	-	0	0	-	1.698	1.672	1.698	-	-	0	-	0.00%
2006-11-03	0	3.250	3.200	3.250	3.250	3.250	159,000	516,750	3.2500	1.698	1.672	1.698	1.698	1.698	304,273	1.6983	0.00%
2006-11-02	0	3.250	3.200	3.250	3.250	3.500	420,000	1,381,050	3.2882	1.698	1.672	1.698	1.698	1.829	803,740	1.7183	0.00%
2006-11-01	0	3.250	3.240	3.250	3.240	3.250	1,073,000	3,486,850	3.2496	1.698	1.693	1.698	1.693	1.698	2,053,364	1.6981	0.93%
2006-10-31	0	3.220	3.220	3.250	3.200	3.250	718,000	2,309,220	3.2162	1.683	1.683	1.698	1.672	1.698	1,374,012	1.6806	-2.42%
2006-10-27	0	3.300	3.300	3.310	3.220	3.300	116,000	380,300	3.2784	1.724	1.724	1.730	1.683	1.724	221,985	1.7132	1.85%
2006-10-26	0	3.240	3.220	3.240	3.240	3.260	636,000	2,063,000	3.2437	1.693	1.683	1.693	1.693	1.704	1,217,092	1.6950	1.25%
2006-10-25	0	3.200	3.200	3.210	3.200	3.210	3,430,000	10,979,100	3.2009	1.672	1.672	1.677	1.672	1.677	6,563,876	1.6727	0.00%
2006-10-24	0	3.200	3.200	3.250	3.200	3.200	5,000	16,000	3.2000	1.672	1.672	1.698	1.672	1.672	9,568	1.6722	-1.54%
2006-10-23	0	3.250	3.230	3.250	3.250	3.250	800,000	2,585,000	3.2313	1.698	1.688	1.698	1.698	1.698	1,530,933	1.6885	0.93%
2006-10-20	0	3.220	3.200	3.220	3.200	3.230	1,477,000	4,740,620	3.2096	1.683	1.672	1.683	1.672	1.688	2,826,485	1.6772	-0.62%
2006-10-19	0	3.240	3.240	3.250	-	-	0	0	-	1.693	1.693	1.698	-	-	0	-	1.25%
2006-10-18	0	3.200	3.200	3.220	3.200	3.220	892,000	2,860,210	3.2065	1.672	1.672	1.683	1.672	1.683	1,706,990	1.6756	-0.62%
2006-10-17	0	3.220	3.210	3.250	3.210	3.220	244,000	783,570	3.2114	1.683	1.677	1.698	1.677	1.683	466,935	1.6781	0.31%
2006-10-16	0	3.210	3.200	3.210	3.180	3.250	1,344,000	4,308,180	3.2055	1.677	1.672	1.677	1.662	1.698	2,571,968	1.6751	-1.23%
2006-10-13	0	3.250	3.240	3.250	3.230	3.300	2,144,000	7,001,300	3.2655	1.698	1.693	1.698	1.688	1.724	4,102,901	1.7064	-1.52%
2006-10-12	0	3.300	3.290	3.300	3.250	3.350	1,072,000	3,544,620	3.3065	1.724	1.719	1.724	1.698	1.751	2,051,450	1.7279	1.54%
2006-10-11	0	3.250	3.250	3.260	3.220	3.250	293,000	951,830	3.2486	1.698	1.698	1.704	1.683	1.698	560,704	1.6976	-0.31%
2006-10-10	0	3.260	3.250	3.300	3.250	3.260	35,000	113,800	3.2514	1.704	1.698	1.724	1.698	1.704	66,978	1.6991	0.31%
2006-10-09	0	3.250	3.240	3.260	3.230	3.260	287,000	932,520	3.2492	1.698	1.693	1.704	1.688	1.704	549,222	1.6979	0.00%
2006-10-06	0	3.250	3.250	3.260	3.240	3.260	356,000	1,157,200	3.2506	1.698	1.698	1.704	1.693	1.704	681,265	1.6986	0.00%
2006-10-05	0	3.250	3.230	3.260	3.200	3.250	1,234,000	4,004,430	3.2451	1.698	1.688	1.704	1.672	1.698	2,361,464	1.6957	0.93%
2006-10-04	0	3.220	3.200	3.220	3.220	3.230	36,000	116,270	3.2297	1.683	1.672	1.683	1.683	1.688	68,892	1.6877	-0.31%
2006-10-03	0	3.230	3.180	3.230	3.200	3.230	11,000	35,310	3.2100	1.688	1.662	1.688	1.672	1.688	21,050	1.6774	1.89%
2006-09-29	0	3.170	3.170	3.230	3.150	3.150	20,000	63,000	3.1500	1.657	1.657	1.688	1.646	1.646	38,273	1.6461	-0.94%
2006-09-28	0	3.200	3.200	3.250	3.200	3.240	150,000	480,080	3.2005	1.672	1.672	1.698	1.672	1.693	287,050	1.6725	0.00%
2006-09-27	0	3.200	3.200	3.240	3.150	3.250	575,000	1,845,860	3.2102	1.672	1.672	1.693	1.646	1.698	1,100,358	1.6775	0.00%
2006-09-26	0	3.200	3.140	3.230	3.130	3.250	153,000	495,930	3.2414	1.672	1.641	1.688	1.636	1.698	292,791	1.6938	-1.54%
2006-09-25	0	3.250	3.250	3.260	3.230	3.250	1,720,000	5,584,120	3.2466	1.698	1.698	1.704	1.688	1.698	3,291,506	1.6965	0.00%
2006-09-22	0	3.250	3.210	3.300	3.250	3.250	45,000	146,250	3.2500	1.698	1.677	1.724	1.698	1.698	86,115	1.6983	1.56%
2006-09-21	0	3.200	3.200	3.250	3.180	3.180	6,000	19,080	3.1800	1.672	1.672	1.698	1.662	1.662	11,482	1.6617	0.63%
2006-09-20	0	3.180	3.180	3.250	3.180	3.220	160,000	512,020	3.2001	1.662	1.662	1.698	1.662	1.683	306,187	1.6722	-0.62%
2006-09-19	0	3.200	3.200	3.230	3.200	3.210	51,000	163,300	3.2020	1.672	1.672	1.688	1.672	1.677	97,597	1.6732	-3.03%
2006-09-18	0	3.300	3.250	3.300	3.250	3.300	180,000	592,000	3.2889	1.724	1.698	1.724	1.698	1.724	344,460	1.7186	4.10%
2006-09-15	0	3.170	3.170	3.250	-	-	0	0	-	1.657	1.657	1.698	-	-	0	-	0.32%
2006-09-14	0	3.160	3.160	3.250	-	-	0	0	-	1.651	1.651	1.698	-	-	0	-	0.64%
2006-09-13	0	3.140	3.140	3.250	3.120	3.240	137,000	434,150	3.1690	1.641	1.641	1.698	1.630	1.693	262,172	1.6560	0.64%
2006-09-12	0	3.120	3.100	3.120	3.120	3.240	257,000	813,030	3.1635	1.630	1.620	1.630	1.630	1.693	491,812	1.6531	0.00%
2006-09-11	0	3.120	3.120	3.180	3.120	3.120	10,000	31,200	3.1200	1.630	1.630	1.662	1.630	1.630	19,137	1.6304	0.32%
2006-09-08	0	3.110	3.110	3.170	3.040	3.200	131,000	406,960	3.1066	1.625	1.625	1.657	1.589	1.672	250,690	1.6234	-5.76%
2006-09-07	0	3.300	3.200	3.300	-	-	80,000	265,600	3.3200	1.724	1.672	1.724	-	-	153,093	1.7349	0.00%
2006-09-06	0	3.300	3.190	3.300	3.190	3.390	1,300,000	4,294,100	3.3032	1.724	1.667	1.724	1.667	1.771	2,487,766	1.7261	0.00%
2006-09-05	0	3.300	3.300	3.310	3.300	3.350	1,176,000	3,884,780	3.3034	1.724	1.724	1.730	1.724	1.751	2,250,472	1.7262	-0.60%
2006-09-04	0	3.320	3.320	3.380	3.200	3.240	45,000	144,240	3.2053	1.735	1.735	1.766	1.672	1.693	86,115	1.6750	-2.06%
2006-09-01	0	3.390	3.310	3.390	3.380	3.400	125,000	424,310	3.3945	1.771	1.730	1.771	1.766	1.777	239,208	1.7738	0.30%
2006-08-31	0	3.380	3.300	3.380	3.130	3.380	90,000	291,020	3.2336	1.766	1.724	1.766	1.636	1.766	172,230	1.6897	1.50%
2006-08-30	0	3.330	3.330	3.380	3.300	3.390	145,000	483,110	3.3318	1.740	1.740	1.766	1.724	1.771	277,482	1.7411	0.91%
2006-08-29	0	3.300	3.300	3.360	3.270	3.270	9,000	29,430	3.2700	1.724	1.724	1.756	1.709	1.709	17,223	1.7088	0.30%
2006-08-28	0	3.290	3.290	3.380	3.200	3.330	156,000	508,260	3.2581	1.719	1.719	1.766	1.672	1.740	298,532	1.7025	-3.24%
2006-08-25	0	3.400	3.390	3.400	3.380	3.410	251,000	852,460	3.3963	1.777	1.771	1.777	1.766	1.782	480,330	1.7747	0.59%
2006-08-24	0	3.380	3.380	3.400	3.380	3.380	50,000	169,000	3.3800	1.766	1.766	1.777	1.766	1.766	95,683	1.7662	0.00%
2006-08-23	0	3.380	3.380	3.400	3.380	3.380	52,000	175,760	3.3800	1.766	1.766	1.777	1.766	1.766	99,511	1.7662	0.00%
2006-08-22	0	3.380	3.360	3.390	3.360	3.380	70,000	235,600	3.3657	1.766	1.756	1.771	1.756	1.766	133,957	1.7588	2.42%
2006-08-21	0	3.300	3.300	3.380	3.260	3.380	236,000	782,890	3.3173	1.724	1.724	1.766	1.704	1.766	451,625	1.7335	-2.65%
2006-08-18	0	3.390	3.360	3.390	3.360	3.460	145,000	495,850	3.4197	1.771	1.756	1.771	1.756	1.808	277,482	1.7870	-2.31%
2006-08-17	0	3.470	3.470	3.480	3.360	3.470	231,000	788,860	3.4150	1.813	1.813	1.818	1.756	1.813	442,057	1.7845	2.06%
2006-08-16	0	3.400	3.390	3.400	3.350	3.400	617,000	2,096,790	3.3984	1.777	1.771	1.777	1.751	1.777	1,180,732	1.7758	1.49%
2006-08-15	0	3.350	3.280	3.350	-	-	630,000	2,110,500	3.3500	1.751	1.714	1.751	-	-	1,205,610	1.7506	-2.33%
2006-08-14	0	3.430	3.380	3.430	3.210	3.450	106,000	359,140	3.3881	1.792	1.766	1.792	1.677	1.803	202,849	1.7705	-2.00%
2006-08-11	0	3.500	3.480	3.500	3.480	3.500	87,000	304,300	3.4977	1.829	1.818	1.829	1.818	1.829	166,489	1.8277	-0.57%
2006-08-10	0	3.520	3.510	3.590	3.410	3.520	524,000	1,832,140	3.4965	1.839	1.834	1.876	1.782	1.839	1,002,761	1.8271	3.53%
2006-08-09	0	3.400	3.390	3.440	3.330	3.440	380,000	1,284,530	3.3803	1.777	1.771	1.798	1.740	1.798	727,193	1.7664	-0.29%
2006-08-08	0	3.410	3.410	3.450	3.370	3.440	253,000	860,690	3.4019	1.782	1.782	1.803	1.761	1.798	484,158	1.7777	0.29%
2006-08-07	0	3.400	3.400	3.410	3.250	3.480	479,000	1,600,530	3.3414	1.777	1.777	1.782	1.698	1.818	916,646	1.7461	5.26%
2006-08-04	0	3.230	3.230	3.250	3.060	3.260	1,308,000	4,210,180	3.2188	1.688	1.688	1.698	1.599	1.704	2,503,076	1.6820	5.90%
2006-08-03	0	3.050	2.970	3.050	3.000	3.200	545,000	1,669,050	3.0625	1.594	1.552	1.594	1.568	1.672	1,042,948	1.6003	-3.17%
2006-08-02	0	3.150	2.520	3.200	-	-	0	0	-	1.646	1.317	1.672	-	-	0	-	0.00%
2006-08-01	0	3.150	2.610	3.150	-	-	0	0	-	1.646	1.364	1.646	-	-	0	-	-0.94%
2006-07-31	0	3.180	3.000	3.180	-	-	0	0	-	1.662	1.568	1.662	-	-	0	-	-0.31%
2006-07-28	0	3.190	2.600	3.190	3.210	3.230	138,000	444,080	3.2180	1.667	1.359	1.667	1.677	1.688	264,086	1.6816	-0.31%
2006-07-27	0	3.200	3.200	3.220	3.150	3.200	170,000	543,030	3.1943	1.672	1.672	1.683	1.646	1.672	325,323	1.6692	1.59%
2006-07-26	0	3.150	3.150	3.180	3.150	3.150	36,000	113,400	3.1500	1.646	1.646	1.662	1.646	1.646	68,892	1.6461	0.00%
2006-07-25	0	3.150	2.800	3.150	-	-	0	0	-	1.646	1.463	1.646	-	-	0	-	0.00%
2006-07-24	0	3.150	3.050	3.200	-	-	0	0	-	1.646	1.594	1.672	-	-	0	-	0.00%
2006-07-21	0	3.150	3.075	3.150	3.200	3.200	120,000	384,000	3.2000	1.646	1.607	1.646	1.672	1.672	229,640	1.6722	-1.56%
2006-07-20	0	3.200	3.200	3.225	3.200	3.200	360,000	1,152,000	3.2000	1.672	1.672	1.685	1.672	1.672	688,920	1.6722	0.00%
2006-07-19	0	3.200	3.200	3.225	3.200	3.200	107,000	342,400	3.2000	1.672	1.672	1.685	1.672	1.672	204,762	1.6722	0.00%
2006-07-18	0	3.200	3.200	3.250	3.200	3.200	100,000	320,000	3.2000	1.672	1.672	1.698	1.672	1.672	191,367	1.6722	0.00%
2006-07-17	0	3.200	3.200	3.250	3.200	3.200	462,000	1,478,400	3.2000	1.672	1.672	1.698	1.672	1.672	884,114	1.6722	0.00%
2006-07-14	0	3.200	3.200	3.225	3.200	3.200	300,000	960,000	3.2000	1.672	1.672	1.685	1.672	1.672	574,100	1.6722	-0.78%
2006-07-13	0	3.225	3.225	3.350	3.200	3.200	30,000	96,000	3.2000	1.685	1.685	1.751	1.672	1.672	57,410	1.6722	0.78%
2006-07-12	0	3.200	3.200	3.225	3.125	3.225	478,000	1,526,000	3.1925	1.672	1.672	1.685	1.633	1.685	914,733	1.6682	-0.78%
2006-07-11	0	3.225	3.225	3.300	3.200	3.225	350,000	1,120,525	3.2015	1.685	1.685	1.724	1.672	1.685	669,783	1.6730	0.78%
2006-07-10	0	3.200	-	3.200	3.200	3.200	2,425,000	7,760,000	3.2000	1.672	-	1.672	1.672	1.672	4,640,641	1.6722	0.00%
2006-07-07	0	3.200	3.200	3.225	3.100	3.225	1,877,000	5,997,250	3.1951	1.672	1.672	1.685	1.620	1.685	3,591,952	1.6696	3.23%
2006-07-06	0	3.100	3.075	3.100	3.050	3.125	311,000	959,600	3.0855	1.620	1.607	1.620	1.594	1.633	595,150	1.6124	-0.80%
2006-07-05	0	3.125	3.100	3.125	3.075	3.125	72,000	223,975	3.1108	1.633	1.620	1.633	1.607	1.633	137,784	1.6256	2.46%
2006-07-04	0	3.050	3.050	3.150	3.050	3.175	2,448,000	7,681,100	3.1377	1.594	1.594	1.646	1.594	1.659	4,684,655	1.6396	-4.69%
2006-07-03	0	3.200	3.175	3.200	3.175	3.225	2,596,639	8,309,442	3.2001	1.672	1.659	1.672	1.659	1.685	4,969,101	1.6722	-0.78%
2006-06-30	0	3.225	3.200	3.225	3.200	3.250	1,411,000	4,545,225	3.2213	1.685	1.672	1.685	1.672	1.698	2,700,183	1.6833	2.38%
2006-06-29	0	3.150	3.150	3.175	3.150	3.150	60,000	189,000	3.1500	1.646	1.646	1.659	1.646	1.646	114,820	1.6461	1.61%
2006-06-28	0	3.100	3.100	3.150	3.100	3.175	4,727,000	14,704,500	3.1107	1.620	1.620	1.646	1.620	1.659	9,045,901	1.6255	-1.59%
2006-06-27	0	3.150	3.125	3.150	3.125	3.150	35,000	109,500	3.1286	1.646	1.633	1.646	1.633	1.646	66,978	1.6349	1.61%
2006-06-26	0	3.100	3.100	3.125	3.050	3.100	1,060,000	3,234,375	3.0513	1.620	1.620	1.633	1.594	1.620	2,028,486	1.5945	0.81%
2006-06-23	0	3.075	3.025	3.075	-	-	541,000	1,650,050	3.0500	1.607	1.581	1.607	-	-	1,035,294	1.5938	0.00%
2006-06-22	0	3.075	3.050	3.075	3.050	3.075	349,000	1,058,675	3.0335	1.607	1.594	1.607	1.594	1.607	667,870	1.5852	1.65%
2006-06-21	0	3.025	3.025	3.050	3.000	3.025	20,000	60,250	3.0125	1.581	1.581	1.594	1.568	1.581	38,273	1.5742	0.00%
2006-06-20	0	3.025	3.025	3.100	-	-	0	0	-	1.581	1.581	1.620	-	-	0	-	0.00%
2006-06-19	0	3.025	3.000	3.050	-	-	0	0	-	1.581	1.568	1.594	-	-	0	-	0.00%
2006-06-16	0	3.025	3.025	3.050	3.025	3.025	2,393,000	7,183,025	3.0017	1.581	1.581	1.594	1.581	1.581	4,579,404	1.5686	1.68%
2006-06-15	0	2.975	2.975	3.000	2.975	3.000	929,000	2,785,900	2.9988	1.555	1.555	1.568	1.555	1.568	1,777,796	1.5671	-0.83%
2006-06-14	0	3.000	3.000	3.025	3.000	3.025	1,011,000	3,033,825	3.0008	1.568	1.568	1.581	1.568	1.581	1,934,717	1.5681	0.84%
2006-06-13	0	2.975	2.800	3.000	2.975	3.000	838,000	2,511,500	2.9970	1.555	1.463	1.568	1.555	1.568	1,603,652	1.5661	-1.65%
2006-06-12	0	3.025	3.000	3.025	3.000	3.025	624,000	1,862,600	2.9849	1.581	1.568	1.581	1.568	1.581	1,194,128	1.5598	1.68%
2006-06-09	0	2.975	2.975	3.000	2.975	2.975	1,321,000	3,940,825	2.9832	1.555	1.555	1.568	1.555	1.555	2,527,953	1.5589	0.00%
2006-06-08	0	2.975	2.975	3.000	2.975	3.000	955,000	2,868,175	3.0033	1.555	1.555	1.568	1.555	1.568	1,827,551	1.5694	-0.83%
2006-06-07	0	3.000	3.000	3.050	3.000	3.175	892,000	2,680,375	3.0049	1.568	1.568	1.594	1.568	1.659	1,706,990	1.5702	0.84%
2006-06-06	0	2.975	2.975	3.050	2.975	2.975	250,000	743,750	2.9750	1.555	1.555	1.594	1.555	1.555	478,417	1.5546	0.00%
2006-06-05	0	2.975	2.975	3.200	2.975	3.050	632,000	1,882,700	2.9790	1.555	1.555	1.672	1.555	1.594	1,209,437	1.5567	0.00%
2006-06-02	0	2.975	2.975	3.100	2.950	2.975	273,000	805,500	2.9505	1.555	1.555	1.620	1.542	1.555	522,431	1.5418	0.85%
2006-06-01	0	2.950	2.950	3.050	2.950	2.950	251,000	740,450	2.9500	1.542	1.542	1.594	1.542	1.542	480,330	1.5415	0.00%
2006-05-30	0	2.950	2.950	3.200	2.900	3.000	537,000	1,585,150	2.9519	1.542	1.542	1.672	1.515	1.568	1,027,639	1.5425	-1.67%
2006-05-29	0	3.000	3.000	3.050	3.000	3.125	329,000	1,011,675	3.0750	1.568	1.568	1.594	1.568	1.633	629,596	1.6069	-4.15%
2006-05-26	0	3.150	3.150	3.175	3.150	3.150	632,000	1,990,800	3.1500	1.636	1.636	1.649	1.636	1.636	1,217,165	1.6356	0.00%
2006-05-25	0	3.150	3.150	3.175	3.150	3.150	1,239,000	3,902,850	3.1500	1.636	1.636	1.649	1.636	1.636	2,386,183	1.6356	-0.79%
2006-05-24	0	3.175	3.150	3.175	3.150	3.175	1,829,000	5,764,300	3.1516	1.649	1.636	1.649	1.636	1.649	3,522,461	1.6364	0.79%
2006-05-23	0	3.150	3.150	3.175	3.150	3.150	942,000	2,967,300	3.1500	1.636	1.636	1.649	1.636	1.636	1,814,192	1.6356	0.00%
2006-05-22	0	3.150	3.150	3.200	3.150	3.150	455,000	1,433,250	3.1500	1.636	1.636	1.662	1.636	1.636	876,282	1.6356	0.00%
2006-05-19	0	3.150	3.150	3.200	3.150	3.175	297,000	935,650	3.1503	1.636	1.636	1.662	1.636	1.649	571,991	1.6358	0.00%
2006-05-18	0	3.150	3.150	3.175	3.150	3.175	621,000	1,956,200	3.1501	1.636	1.636	1.649	1.636	1.649	1,195,980	1.6356	0.80%
2006-05-17	0	3.125	3.125	3.200	3.100	3.200	1,324,000	4,126,500	3.1167	1.623	1.623	1.662	1.610	1.662	2,549,884	1.6183	0.81%
2006-05-16	0	3.100	3.075	3.100	3.075	3.100	1,337,000	4,147,250	3.1019	1.610	1.597	1.610	1.597	1.610	2,574,921	1.6106	0.00%
2006-05-15	0	3.100	3.075	3.100	3.100	3.175	3,583,000	11,275,750	3.1470	1.610	1.597	1.610	1.610	1.649	6,900,479	1.6341	-2.36%
2006-05-12	0	3.175	3.200	3.225	3.150	3.200	3,153,000	10,041,950	3.1849	1.649	1.662	1.675	1.636	1.662	6,072,345	1.6537	1.60%
2006-05-11	0	3.125	3.125	3.150	3.125	3.150	4,113,000	13,156,150	3.1987	1.623	1.623	1.636	1.623	1.636	7,921,203	1.6609	-2.34%
2006-05-10	0	3.200	3.200	3.225	3.200	3.250	1,924,000	6,190,200	3.2174	1.662	1.662	1.675	1.662	1.688	3,705,421	1.6706	-1.54%
2006-05-09	0	3.250	3.200	3.275	3.200	3.300	331,000	1,076,250	3.2515	1.688	1.662	1.701	1.662	1.713	637,471	1.6883	0.00%
2006-05-08	0	3.250	3.175	3.350	3.250	3.250	116,000	363,648	3.1349	1.688	1.649	1.739	1.688	1.688	223,404	1.6278	-1.52%
2006-05-04	0	3.300	3.250	3.300	3.225	3.450	1,445,000	4,762,300	3.2957	1.713	1.688	1.713	1.675	1.791	2,782,917	1.7113	2.33%
2006-05-03	0	3.225	3.200	3.225	3.225	3.275	716,000	2,325,125	3.2474	1.675	1.662	1.675	1.675	1.701	1,378,940	1.6862	-1.53%
2006-05-02	0	3.275	3.275	3.300	3.275	3.350	808,000	2,683,575	3.3213	1.701	1.701	1.713	1.701	1.739	1,556,123	1.7245	-2.24%
2006-04-28	0	3.350	3.250	3.350	3.325	3.350	220,000	736,625	3.3483	1.739	1.688	1.739	1.726	1.739	423,697	1.7386	0.00%
2006-04-27	0	3.350	3.200	3.375	3.350	3.350	132,000	442,200	3.3500	1.739	1.662	1.752	1.739	1.739	254,218	1.7395	0.00%
2006-04-26	0	3.350	3.250	3.350	3.200	3.350	612,000	1,998,700	3.2658	1.739	1.688	1.739	1.662	1.739	1,178,647	1.6958	4.69%
2006-04-25	0	3.200	3.200	3.225	3.175	3.225	1,691,000	5,412,411	3.2007	1.662	1.662	1.675	1.649	1.675	3,256,687	1.6619	0.00%
2006-04-24	0	3.200	3.175	3.225	3.200	3.250	610,000	1,956,750	3.2078	1.662	1.649	1.675	1.662	1.688	1,174,796	1.6656	-1.54%
2006-04-21	0	3.250	3.250	3.350	3.250	3.250	89,900	301,160	3.3499	1.688	1.688	1.739	1.688	1.688	173,138	1.7394	-4.41%
2006-04-20	0	3.400	3.250	3.400	3.250	3.575	699,000	2,342,600	3.3514	1.765	1.688	1.765	1.688	1.856	1,346,200	1.7402	0.00%
2006-04-19	0	3.400	3.275	3.400	3.375	3.450	68,000	230,375	3.3879	1.765	1.701	1.765	1.752	1.791	130,961	1.7591	0.00%
2006-04-18	0	3.400	3.375	3.400	3.375	3.450	2,004,825	6,818,623	3.4011	1.765	1.752	1.765	1.752	1.791	3,861,081	1.7660	0.74%
2006-04-13	0	3.375	3.350	3.375	3.325	3.375	3,410,000	11,473,200	3.3646	1.752	1.739	1.752	1.726	1.752	6,567,300	1.7470	0.00%
2006-04-12	0	3.375	3.325	3.375	3.300	3.525	3,802,000	12,913,400	3.3965	1.752	1.726	1.752	1.713	1.830	7,322,250	1.7636	3.85%
2006-04-11	0	3.250	3.250	3.300	3.175	3.300	3,687,000	11,893,000	3.2257	1.688	1.688	1.713	1.649	1.713	7,100,772	1.6749	-1.52%
2006-04-10	0	3.300	3.275	3.300	3.250	3.600	1,539,000	5,123,950	3.3294	1.713	1.701	1.713	1.688	1.869	2,963,951	1.7288	1.54%
2006-04-07	0	3.250	3.225	3.275	3.225	3.300	3,010,000	9,787,550	3.2517	1.688	1.675	1.701	1.675	1.713	5,796,942	1.6884	0.00%
2006-04-06	0	3.250	3.250	3.375	3.125	3.225	408,000	1,293,275	3.1698	1.688	1.688	1.752	1.623	1.675	785,765	1.6459	4.84%
2006-04-04	0	3.100	3.100	3.175	3.100	3.175	821,000	2,563,950	3.1230	1.610	1.610	1.649	1.610	1.649	1,581,159	1.6216	-2.36%
2006-04-03	0	3.175	3.175	3.200	3.125	3.275	1,822,704	5,808,287	3.1866	1.649	1.649	1.662	1.623	1.701	3,510,335	1.6546	2.42%
2006-03-31	0	3.100	3.100	3.125	3.100	3.200	450,000	1,399,775	3.1106	1.610	1.610	1.623	1.610	1.662	866,652	1.6152	-3.13%
2006-03-30	0	3.200	3.150	3.200	3.200	3.200	10,000	32,000	3.2000	1.662	1.636	1.662	1.662	1.662	19,259	1.6616	2.40%
2006-03-29	0	3.125	3.100	3.150	3.100	3.175	1,740,000	5,474,285	3.1461	1.623	1.610	1.636	1.610	1.649	3,351,056	1.6336	-2.34%
2006-03-28	0	3.200	3.175	3.200	3.200	3.250	1,153,000	3,697,300	3.2067	1.662	1.649	1.662	1.662	1.688	2,220,556	1.6650	-1.54%
2006-03-27	0	3.250	3.225	3.250	3.200	3.300	313,000	1,015,650	3.2449	1.688	1.675	1.688	1.662	1.713	602,805	1.6849	2.36%
2006-03-24	0	3.175	3.150	3.175	3.175	3.200	15,000	47,875	3.1917	1.649	1.636	1.649	1.649	1.662	28,888	1.6572	-2.31%
2006-03-23	0	3.250	3.150	3.250	3.150	3.250	142,000	456,500	3.2148	1.688	1.636	1.688	1.636	1.688	273,477	1.6692	3.17%
2006-03-22	0	3.150	3.150	3.275	3.150	3.150	7,000	22,050	3.1500	1.636	1.636	1.701	1.636	1.636	13,481	1.6356	-3.08%
2006-03-21	0	3.250	3.250	3.300	3.250	3.275	2,474,000	8,060,075	3.2579	1.688	1.688	1.713	1.688	1.701	4,764,662	1.6916	0.00%
2006-03-20	0	3.250	3.250	3.300	3.250	3.250	82,000	266,500	3.2500	1.688	1.688	1.713	1.688	1.688	157,923	1.6875	-0.76%
2006-03-17	0	3.275	3.200	3.375	3.275	3.275	1,000	3,275	3.2750	1.701	1.662	1.752	1.701	1.701	1,926	1.7005	0.00%
2006-03-16	0	3.275	3.150	3.275	-	-	0	0	-	1.701	1.636	1.701	-	-	0	-	-0.76%
2006-03-15	0	3.300	3.275	3.300	3.275	3.350	838,000	2,766,550	3.3014	1.713	1.701	1.713	1.701	1.739	1,613,899	1.7142	0.00%
2006-03-14	0	3.300	3.300	3.400	3.300	3.475	40,000	133,750	3.3438	1.713	1.713	1.765	1.713	1.804	77,036	1.7362	-5.04%
2006-03-13	0	3.475	3.400	3.475	3.200	3.525	1,923,000	6,553,025	3.4077	1.804	1.765	1.804	1.662	1.830	3,703,495	1.7694	11.20%
2006-03-10	0	3.125	3.125	3.150	3.075	3.200	3,124,000	9,844,625	3.1513	1.623	1.623	1.636	1.597	1.662	6,016,494	1.6363	1.63%
2006-03-09	0	3.075	3.075	3.125	3.050	3.200	507,000	1,575,325	3.1071	1.597	1.597	1.623	1.584	1.662	976,428	1.6134	-3.15%
2006-03-08	0	3.175	3.175	3.300	2.900	3.350	568,000	1,847,650	3.2529	1.649	1.649	1.713	1.506	1.739	1,093,908	1.6890	-7.97%
2006-03-07	0	3.450	3.375	3.450	-	-	0	0	-	1.791	1.752	1.791	-	-	0	-	-0.72%
2006-03-06	0	3.475	3.400	3.475	3.450	3.550	140,000	486,325	3.4738	1.804	1.765	1.804	1.791	1.843	269,625	1.8037	-2.11%
2006-03-03	0	3.550	3.500	3.550	3.500	3.575	36,000	127,900	3.5528	1.843	1.817	1.843	1.817	1.856	69,332	1.8447	-1.39%
2006-03-02	0	3.600	3.575	3.650	3.475	3.625	753,000	2,681,100	3.5606	1.869	1.856	1.895	1.804	1.882	1,450,198	1.8488	2.86%
2006-03-01	0	3.500	3.500	3.575	3.500	3.500	110,000	385,000	3.5000	1.817	1.817	1.856	1.817	1.817	211,848	1.8173	0.00%
2006-02-28	0	3.500	3.475	3.525	3.400	3.500	58,000	201,500	3.4741	1.817	1.804	1.830	1.765	1.817	111,702	1.8039	1.45%
2006-02-27	0	3.450	3.450	3.525	3.450	3.550	88,000	308,350	3.5040	1.791	1.791	1.830	1.791	1.843	169,479	1.8194	-2.82%
2006-02-24	0	3.550	3.550	3.600	3.500	3.600	71,000	254,500	3.5845	1.843	1.843	1.869	1.817	1.869	136,738	1.8612	-2.74%
2006-02-23	0	3.650	3.650	3.675	3.625	3.675	134,000	489,350	3.6519	1.895	1.895	1.908	1.882	1.908	258,070	1.8962	-0.68%
2006-02-22	0	3.675	3.625	3.675	3.650	3.675	1,507,000	5,522,425	3.6645	1.908	1.882	1.908	1.895	1.908	2,902,323	1.9028	0.00%
2006-02-21	0	3.675	3.650	3.675	3.650	3.675	852,000	3,129,300	3.6729	1.908	1.895	1.908	1.895	1.908	1,640,862	1.9071	0.68%
2006-02-20	0	3.650	3.600	3.650	3.625	3.650	994,000	3,623,600	3.6455	1.895	1.869	1.895	1.882	1.895	1,914,339	1.8929	1.39%
2006-02-17	0	3.600	3.575	3.600	3.350	3.600	3,528,000	12,583,900	3.5669	1.869	1.856	1.869	1.739	1.869	6,794,555	1.8521	7.46%
2006-02-16	0	3.350	3.350	3.450	3.350	3.600	3,331,000	11,515,575	3.4571	1.739	1.739	1.791	1.739	1.869	6,415,154	1.7951	-6.94%
2006-02-15	0	3.600	3.600	3.625	3.550	3.800	1,448,000	5,213,750	3.6007	1.869	1.869	1.882	1.843	1.973	2,788,695	1.8696	-5.26%
2006-02-14	0	3.800	3.775	3.800	3.700	3.825	1,888,000	7,160,300	3.7925	1.973	1.960	1.973	1.921	1.986	3,636,088	1.9692	1.33%
2006-02-13	0	3.750	3.725	3.750	3.500	3.750	3,813,000	14,065,725	3.6889	1.947	1.934	1.947	1.817	1.947	7,343,435	1.9154	7.14%
2006-02-10	0	3.500	3.500	3.550	3.400	3.525	572,000	1,983,500	3.4677	1.817	1.817	1.843	1.765	1.830	1,101,612	1.8005	1.45%
2006-02-09	0	3.450	3.375	3.450	3.350	3.500	955,000	3,285,525	3.4403	1.791	1.752	1.791	1.739	1.817	1,839,229	1.7864	0.00%
2006-02-08	0	3.450	3.425	3.450	3.425	3.575	481,000	1,699,925	3.5341	1.791	1.778	1.791	1.778	1.856	926,355	1.8351	-2.13%
2006-02-07	0	3.525	3.475	3.525	3.450	3.525	2,223,000	7,778,000	3.4989	1.830	1.804	1.830	1.791	1.830	4,281,263	1.8168	3.68%
2006-02-06	0	3.400	3.375	3.400	3.275	3.450	4,802,000	16,288,525	3.3920	1.765	1.752	1.765	1.701	1.791	9,248,144	1.7613	3.82%
2006-02-03	0	3.275	3.225	3.300	3.225	3.300	609,000	1,989,426	3.2667	1.701	1.675	1.713	1.675	1.713	1,172,870	1.6962	-2.96%
2006-02-02	0	3.375	3.350	3.375	3.300	3.425	6,411,000	21,155,456	3.2999	1.752	1.739	1.752	1.713	1.778	12,346,908	1.7134	4.65%
2006-02-01	0	3.225	3.350	-	3.025	3.350	3,339,000	10,586,825	3.1707	1.675	1.739	-	1.571	1.739	6,430,561	1.6463	7.50%
2006-01-27	0	3.000	3.000	3.025	3.000	3.025	460,000	1,380,250	3.0005	1.558	1.558	1.571	1.558	1.571	885,911	1.5580	-0.83%
2006-01-26	0	3.025	3.000	3.025	2.975	3.050	3,964,000	11,901,900	3.0025	1.571	1.558	1.571	1.545	1.584	7,634,245	1.5590	0.83%
2006-01-25	0	3.000	2.975	3.000	3.000	3.025	5,123,000	15,372,000	3.0006	1.558	1.545	1.558	1.558	1.571	9,866,356	1.5580	0.00%
2006-01-24	0	3.000	3.000	3.025	2.975	3.025	124,000	372,250	3.0020	1.558	1.558	1.571	1.545	1.571	238,811	1.5588	0.00%
2006-01-23	0	3.000	3.000	3.025	2.925	3.025	1,122,000	3,364,175	2.9984	1.558	1.558	1.571	1.519	1.571	2,160,853	1.5569	0.00%
2006-01-20	0	3.000	3.000	3.025	3.000	3.050	2,672,464	8,136,746	3.0447	1.558	1.558	1.571	1.558	1.584	5,146,883	1.5809	-1.64%
2006-01-19	0	3.050	3.025	3.075	3.025	3.100	5,575,000	16,942,275	3.0390	1.584	1.571	1.597	1.571	1.610	10,736,861	1.5780	1.67%
2006-01-18	0	3.000	3.000	3.025	2.925	3.025	1,362,000	4,066,400	2.9856	1.558	1.558	1.571	1.519	1.571	2,623,068	1.5502	1.69%
2006-01-17	0	2.950	2.900	2.975	2.900	2.975	7,418,000	21,682,575	2.9230	1.532	1.506	1.545	1.506	1.545	14,286,284	1.5177	0.00%
2006-01-16	0	2.950	2.950	2.975	2.925	2.975	835,000	2,460,725	2.9470	1.532	1.532	1.545	1.519	1.545	1,608,122	1.5302	0.85%
2006-01-13	0	2.925	2.925	2.950	2.900	2.925	1,116,000	3,260,000	2.9211	1.519	1.519	1.532	1.506	1.519	2,149,298	1.5168	0.00%
2006-01-12	0	2.925	2.925	2.950	2.925	2.950	782,000	2,287,650	2.9254	1.519	1.519	1.532	1.519	1.532	1,506,049	1.5190	0.00%
2006-01-11	0	2.925	2.925	2.950	2.900	2.950	1,630,000	4,768,725	2.9256	1.519	1.519	1.532	1.506	1.532	3,139,208	1.5191	0.86%
2006-01-10	0	2.900	2.900	2.925	2.900	2.925	1,853,000	5,374,025	2.9002	1.506	1.506	1.519	1.506	1.519	3,568,682	1.5059	-0.85%
2006-01-09	0	2.925	2.925	2.950	2.850	2.925	2,364,000	6,736,864	2.8498	1.519	1.519	1.532	1.480	1.519	4,552,814	1.4797	1.74%
2006-01-06	0	2.875	2.875	2.900	2.800	2.875	1,472,000	4,167,425	2.8311	1.493	1.493	1.506	1.454	1.493	2,834,916	1.4700	0.88%
2006-01-05	0	2.850	2.825	2.850	2.850	2.950	3,112,000	8,917,725	2.8656	1.480	1.467	1.480	1.480	1.532	5,993,383	1.4879	-3.39%
2006-01-04	0	2.950	2.950	2.975	2.900	2.950	2,120,000	6,221,075	2.9345	1.532	1.532	1.545	1.506	1.532	4,082,896	1.5237	-0.84%
2006-01-03	0	2.975	2.925	3.000	2.900	3.000	1,933,000	5,721,000	2.9596	1.545	1.519	1.558	1.506	1.558	3,722,754	1.5368	2.59%
2005-12-30	0	2.900	2.900	2.925	2.875	2.925	715,000	2,073,750	2.9003	1.506	1.506	1.519	1.493	1.519	1,377,014	1.5060	1.75%
2005-12-29	0	2.850	2.850	2.875	2.850	2.850	1,343,000	3,827,550	2.8500	1.480	1.480	1.493	1.480	1.480	2,586,476	1.4798	0.00%
2005-12-28	0	2.850	2.850	2.875	2.850	2.875	197,000	564,900	2.8675	1.480	1.480	1.493	1.480	1.493	379,401	1.4889	0.00%
2005-12-23	0	2.850	2.850	2.875	2.800	2.850	715,000	2,026,500	2.8343	1.480	1.480	1.493	1.454	1.480	1,377,014	1.4717	1.79%
2005-12-22	0	2.800	2.800	2.825	2.750	2.850	4,970,000	13,882,305	2.7932	1.454	1.454	1.467	1.428	1.480	9,571,695	1.4503	2.75%
2005-12-21	0	2.725	2.700	2.750	2.675	2.750	1,447,000	3,922,225	2.7106	1.415	1.402	1.428	1.389	1.428	2,786,769	1.4074	1.87%
2005-12-20	0	2.675	2.650	2.675	2.500	2.700	2,806,000	7,353,700	2.6207	1.389	1.376	1.389	1.298	1.402	5,404,059	1.3608	4.90%
2005-12-19	0	2.550	2.525	2.550	2.500	2.700	3,247,000	8,403,825	2.5882	1.324	1.311	1.324	1.298	1.402	6,253,379	1.3439	-6.42%
2005-12-16	0	2.725	2.700	2.725	2.700	2.850	1,987,899	5,538,555	2.7861	1.415	1.402	1.415	1.402	1.480	3,828,483	1.4467	-1.80%
2005-12-15	0	2.775	2.775	2.800	2.750	2.825	3,657,000	10,237,450	2.7994	1.441	1.441	1.454	1.428	1.467	7,042,995	1.4536	-1.77%
2005-12-14	0	2.825	2.800	2.825	2.800	2.825	2,038,000	5,756,400	2.8245	1.467	1.454	1.467	1.454	1.467	3,924,973	1.4666	-0.88%
2005-12-13	0	2.850	2.850	2.875	2.850	2.875	1,421,000	4,054,275	2.8531	1.480	1.480	1.493	1.480	1.493	2,736,696	1.4814	-1.72%
2005-12-12	0	2.900	2.900	2.925	2.875	2.950	6,026,000	17,347,250	2.8787	1.506	1.506	1.519	1.493	1.532	11,605,439	1.4948	1.75%
2005-12-09	0	2.850	2.850	2.875	2.850	2.900	9,221,000	26,395,025	2.8625	1.480	1.480	1.493	1.480	1.506	17,758,671	1.4863	0.00%
2005-12-08	0	2.850	2.850	2.875	2.775	3.000	8,647,000	24,812,600	2.8695	1.480	1.480	1.493	1.441	1.558	16,653,208	1.4900	-3.39%
2005-12-07	0	2.950	2.950	2.975	2.950	3.000	6,802,000	20,248,900	2.9769	1.532	1.532	1.545	1.532	1.558	13,099,933	1.5457	-3.28%
2005-12-06	0	3.050	3.050	3.075	3.025	3.100	5,308,000	16,272,225	3.0656	1.584	1.584	1.597	1.571	1.610	10,222,647	1.5918	-1.61%
2005-12-05	0	3.100	3.075	3.100	3.000	3.100	3,463,000	10,657,075	3.0774	1.610	1.597	1.610	1.558	1.610	6,669,372	1.5979	3.33%
2005-12-02	0	3.000	2.975	3.000	2.950	3.025	3,841,000	11,480,775	2.9890	1.558	1.545	1.558	1.532	1.571	7,397,360	1.5520	0.84%
2005-12-01	0	2.975	2.950	2.975	2.900	2.975	5,260,000	15,535,275	2.9535	1.545	1.532	1.545	1.506	1.545	10,130,204	1.5336	0.85%
2005-11-30	0	2.950	2.950	2.975	2.850	2.975	8,234,000	23,933,600	2.9067	1.532	1.532	1.545	1.480	1.545	15,857,814	1.5093	2.61%
2005-11-29	0	2.875	2.875	2.900	2.850	2.925	9,908,000	28,629,325	2.8895	1.493	1.493	1.506	1.480	1.519	19,081,761	1.5004	0.00%
2005-11-28	0	2.875	2.850	2.875	2.725	2.925	28,316,000	80,571,525	2.8454	1.493	1.480	1.493	1.415	1.519	54,533,623	1.4775	4.55%
2005-11-25	0	2.750	2.750	2.775	2.725	2.775	16,306,000	44,869,385	2.7517	1.428	1.428	1.441	1.415	1.441	31,403,632	1.4288	-0.90%
2005-11-24	0	2.775	2.775	2.800	2.700	2.825	43,275,000	119,353,875	2.7580	1.441	1.441	1.454	1.402	1.467	83,343,076	1.4321

---

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

---