Prices and Webb-site Total Returns

Link Real Estate Investment Trust: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKREIT	00823	2005-11-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	37.54	37.54	37.56	37.32	38.06	13,540,610	509,484,019	37.626	36.27	36.27	36.29	36.06	36.78	14,013,693	36.356	-1.05%
2026-06-09	0	37.94	37.94	37.96	37.40	38.04	12,683,002	479,751,776	37.826	36.66	36.66	36.68	36.14	36.76	13,126,122	36.549	0.00%
2026-06-08	0	37.94	37.92	37.94	37.52	38.08	14,455,951	548,222,459	37.924	36.66	36.64	36.66	36.25	36.79	14,961,015	36.643	-0.68%
2026-06-05	0	38.20	38.20	38.22	38.20	39.06	16,269,383	624,601,720	38.391	36.91	36.91	36.93	36.91	37.74	16,837,805	37.095	-1.75%
2026-06-04	0	38.88	38.86	38.88	38.74	39.20	9,450,884	367,739,780	38.911	37.57	37.55	37.57	37.43	37.88	9,781,080	37.597	-0.21%
2026-06-03	0	38.96	38.96	39.00	38.82	39.34	12,189,988	475,605,825	39.016	37.64	37.64	37.68	37.51	38.01	12,615,883	37.699	-0.66%
2026-06-02	0	39.22	39.20	39.22	38.88	39.58	13,128,787	513,906,779	39.144	37.90	37.88	37.90	37.57	38.24	13,587,482	37.822	-1.11%
2026-06-01	0	39.66	39.66	39.68	39.34	40.48	16,272,221	646,086,367	39.705	38.32	38.32	38.34	38.01	39.11	16,840,742	38.364	-1.78%
2026-05-29	0	40.38	40.36	40.38	40.02	41.76	24,811,492	1,005,922,046	40.543	39.02	39.00	39.02	38.67	40.35	25,678,359	39.174	0.20%
2026-05-28	0	40.30	40.30	40.32	39.30	40.86	17,402,044	696,824,632	40.043	38.94	38.94	38.96	37.97	39.48	18,010,039	38.691	0.80%
2026-05-27	0	39.98	39.96	39.98	39.66	40.44	10,206,406	407,635,256	39.939	38.63	38.61	38.63	38.32	39.07	10,562,999	38.591	-1.14%
2026-05-26	0	40.44	40.42	40.44	40.36	41.48	10,475,197	425,842,196	40.652	39.07	39.06	39.07	39.00	40.08	10,841,181	39.280	-1.99%
2026-05-22	0	41.26	41.26	41.28	41.06	41.38	9,575,862	394,883,359	41.237	39.87	39.87	39.89	39.67	39.98	9,910,425	39.845	0.29%
2026-05-21	0	41.14	41.14	41.16	40.64	41.40	10,207,730	419,311,413	41.078	39.75	39.75	39.77	39.27	40.00	10,564,369	39.691	0.59%
2026-05-20	0	40.90	40.88	40.92	40.36	41.28	8,076,152	329,444,086	40.792	39.52	39.50	39.54	39.00	39.89	8,358,318	39.415	-1.06%
2026-05-19	0	41.34	41.32	41.34	40.64	41.56	9,684,877	400,193,951	41.322	39.94	39.93	39.94	39.27	40.16	10,023,248	39.927	0.88%
2026-05-18	0	40.98	40.98	41.00	40.44	41.30	10,530,836	429,253,026	40.762	39.60	39.60	39.62	39.07	39.91	10,898,764	39.385	-1.63%
2026-05-15	0	41.66	41.64	41.66	41.34	42.06	6,763,602	281,444,303	41.612	40.25	40.23	40.25	39.94	40.64	6,999,910	40.207	-0.71%
2026-05-14	0	41.96	41.94	41.96	41.44	42.14	11,763,355	492,313,140	41.851	40.54	40.52	40.54	40.04	40.72	12,174,345	40.439	1.30%
2026-05-13	0	41.42	41.40	41.42	41.12	41.80	8,366,075	345,801,097	41.334	40.02	40.00	40.02	39.73	40.39	8,658,370	39.938	-0.48%
2026-05-12	0	41.62	41.52	41.62	40.84	41.96	16,454,093	685,244,256	41.646	40.21	40.12	40.21	39.46	40.54	17,028,968	40.240	1.07%
2026-05-11	0	41.18	41.12	41.18	40.86	41.18	9,576,124	393,129,338	41.053	39.79	39.73	39.79	39.48	39.79	9,910,696	39.667	0.34%
2026-05-08	0	41.04	41.02	41.04	40.64	41.58	10,211,863	418,572,044	40.989	39.65	39.64	39.65	39.27	40.18	10,568,646	39.605	0.10%
2026-05-07	0	41.00	40.98	41.00	40.30	41.00	16,724,874	683,396,056	40.861	39.62	39.60	39.62	38.94	39.62	17,309,210	39.482	1.54%
2026-05-06	0	40.38	40.36	40.38	39.90	40.38	11,702,114	470,060,127	40.169	39.02	39.00	39.02	38.55	39.02	12,110,964	38.813	1.00%
2026-05-05	0	39.98	39.96	39.98	38.94	39.98	9,712,970	384,103,917	39.545	38.63	38.61	38.63	37.63	38.63	10,052,323	38.210	0.91%
2026-05-04	0	39.62	39.60	39.62	39.38	40.26	12,143,850	482,769,436	39.754	38.28	38.26	38.28	38.05	38.90	12,568,133	38.412	1.07%
2026-04-30	0	39.20	39.14	39.20	38.90	39.34	9,595,392	375,493,740	39.133	37.88	37.82	37.88	37.59	38.01	9,930,637	37.812	-0.41%
2026-04-29	0	39.36	39.34	39.36	39.06	39.54	11,463,204	450,452,688	39.296	38.03	38.01	38.03	37.74	38.21	11,863,707	37.969	1.03%
2026-04-28	0	38.96	38.94	38.96	38.60	39.12	7,747,502	301,569,823	38.925	37.64	37.63	37.64	37.30	37.80	8,018,185	37.611	0.21%
2026-04-27	0	38.88	38.88	38.90	38.44	38.94	5,438,803	211,045,979	38.804	37.57	37.57	37.59	37.14	37.63	5,628,825	37.494	0.15%
2026-04-24	0	38.82	38.80	38.82	38.36	38.86	4,728,099	182,621,596	38.625	37.51	37.49	37.51	37.07	37.55	4,893,290	37.321	-0.05%
2026-04-23	0	38.84	38.82	38.84	38.50	39.18	6,789,978	263,246,106	38.770	37.53	37.51	37.53	37.20	37.86	7,027,207	37.461	-0.51%
2026-04-22	0	39.04	39.02	39.04	38.06	39.08	10,078,395	389,915,510	38.688	37.72	37.70	37.72	36.78	37.76	10,430,515	37.382	1.04%
2026-04-21	0	38.64	38.62	38.64	38.26	38.78	5,766,371	222,137,765	38.523	37.34	37.32	37.34	36.97	37.47	5,967,837	37.222	0.57%
2026-04-20	0	38.42	38.40	38.42	38.14	38.66	6,866,135	263,176,510	38.330	37.12	37.10	37.12	36.85	37.35	7,106,025	37.036	-0.10%
2026-04-17	0	38.46	38.44	38.46	38.14	38.56	6,672,736	255,909,548	38.352	37.16	37.14	37.16	36.85	37.26	6,905,869	37.057	-0.10%
2026-04-16	0	38.50	38.48	38.50	38.32	38.68	8,729,291	335,645,997	38.451	37.20	37.18	37.20	37.03	37.37	9,034,276	37.153	-0.10%
2026-04-15	0	38.54	38.52	38.54	38.44	38.94	5,601,223	216,220,643	38.602	37.24	37.22	37.24	37.14	37.63	5,796,919	37.299	0.10%
2026-04-14	0	38.50	38.50	38.52	38.08	38.58	10,313,600	395,871,764	38.383	37.20	37.20	37.22	36.79	37.28	10,673,938	37.088	1.00%
2026-04-13	0	38.12	38.10	38.12	37.70	38.34	9,849,398	374,007,059	37.973	36.83	36.81	36.83	36.43	37.05	10,193,517	36.691	-1.19%
2026-04-10	0	38.58	38.56	38.58	37.98	38.58	16,406,005	630,334,136	38.421	37.28	37.26	37.28	36.70	37.28	16,979,200	37.124	1.85%
2026-04-09	0	37.88	37.86	37.88	37.62	38.58	17,359,307	660,490,599	38.048	36.60	36.58	36.60	36.35	37.28	17,965,809	36.764	0.48%
2026-04-08	0	37.70	37.70	37.72	36.98	37.80	15,263,058	572,729,212	37.524	36.43	36.43	36.45	35.73	36.52	15,796,321	36.257	2.78%
2026-04-02	0	36.68	36.68	36.70	36.34	36.94	6,146,339	225,017,786	36.610	35.44	35.44	35.46	35.11	35.69	6,361,081	35.374	-0.05%
2026-04-01	0	36.70	36.68	36.70	36.30	36.90	10,365,294	380,578,786	36.717	35.46	35.44	35.46	35.07	35.65	10,727,438	35.477	1.89%
2026-03-31	0	36.02	36.00	36.02	35.76	36.36	9,773,748	351,638,996	35.978	34.80	34.78	34.80	34.55	35.13	10,115,224	34.763	0.50%
2026-03-30	0	35.84	35.82	35.84	35.50	36.06	9,209,285	329,800,926	35.812	34.63	34.61	34.63	34.30	34.84	9,531,040	34.603	-0.99%
2026-03-27	0	36.20	36.18	36.20	35.70	36.26	5,748,019	207,355,440	36.074	34.98	34.96	34.98	34.49	35.04	5,948,844	34.856	0.61%
2026-03-26	0	35.98	35.96	35.98	35.80	36.60	12,108,065	435,997,792	36.009	34.77	34.75	34.77	34.59	35.36	12,531,098	34.793	-1.69%
2026-03-25	0	36.60	36.58	36.60	36.10	36.70	6,998,919	255,404,880	36.492	35.36	35.35	35.36	34.88	35.46	7,243,448	35.260	0.88%
2026-03-24	0	36.28	36.28	36.30	35.82	36.40	9,238,011	333,995,745	36.155	35.06	35.06	35.07	34.61	35.17	9,560,770	34.934	2.31%
2026-03-23	0	35.46	35.44	35.46	35.22	35.88	14,785,789	524,817,197	35.495	34.26	34.24	34.26	34.03	34.67	15,302,377	34.296	-2.15%
2026-03-20	0	36.24	36.24	36.30	36.08	36.82	16,634,217	604,266,515	36.327	35.02	35.02	35.07	34.86	35.58	17,215,385	35.100	-1.15%
2026-03-19	0	36.66	36.62	36.66	36.56	37.00	9,754,772	358,433,595	36.744	35.42	35.38	35.42	35.33	35.75	10,095,585	35.504	-1.61%
2026-03-18	0	37.26	37.26	37.30	37.00	37.50	13,536,751	503,864,461	37.222	36.00	36.00	36.04	35.75	36.23	14,009,700	35.965	0.76%
2026-03-17	0	36.98	36.96	36.98	36.68	37.14	16,146,231	596,478,920	36.942	35.73	35.71	35.73	35.44	35.89	16,710,350	35.695	0.71%
2026-03-16	0	36.72	36.70	36.72	36.30	37.20	11,011,559	402,549,915	36.557	35.48	35.46	35.48	35.07	35.94	11,396,282	35.323	-0.70%
2026-03-13	0	36.98	36.96	36.98	36.84	37.20	11,254,250	416,326,489	36.993	35.73	35.71	35.73	35.60	35.94	11,647,452	35.744	-0.86%
2026-03-12	0	37.30	37.28	37.30	37.02	37.80	10,997,478	409,661,898	37.251	36.04	36.02	36.04	35.77	36.52	11,381,709	35.993	-1.37%
2026-03-11	0	37.82	37.82	37.84	37.70	37.98	5,816,862	219,893,842	37.803	36.54	36.54	36.56	36.43	36.70	6,020,092	36.527	-0.42%
2026-03-10	0	37.98	37.94	37.98	37.56	38.00	6,887,703	260,288,646	37.790	36.70	36.66	36.70	36.29	36.72	7,128,346	36.515	1.33%
2026-03-09	0	37.48	37.46	37.48	37.12	38.00	15,059,686	563,946,651	37.447	36.21	36.20	36.21	35.87	36.72	15,585,843	36.183	-2.09%
2026-03-06	0	38.28	38.26	38.28	37.92	38.44	10,273,673	393,006,805	38.254	36.99	36.97	36.99	36.64	37.14	10,632,616	36.962	0.42%
2026-03-05	0	38.12	38.12	38.14	37.70	38.68	15,734,008	602,341,126	38.283	36.83	36.83	36.85	36.43	37.37	16,283,725	36.990	1.71%
2026-03-04	0	37.48	37.46	37.48	37.24	38.20	22,323,413	837,446,327	37.514	36.21	36.20	36.21	35.98	36.91	23,103,351	36.248	-2.70%
2026-03-03	0	38.52	38.46	38.52	37.84	38.54	18,163,908	696,600,846	38.351	37.22	37.16	37.22	36.56	37.24	18,798,521	37.056	1.53%
2026-03-02	0	37.94	37.90	37.94	37.44	38.60	17,686,441	671,050,688	37.942	36.66	36.62	36.66	36.18	37.30	18,304,372	36.661	-2.12%
2026-02-27	0	38.76	38.74	38.76	38.06	38.80	14,591,391	563,083,973	38.590	37.45	37.43	37.45	36.78	37.49	15,101,187	37.287	1.04%
2026-02-26	0	38.36	38.36	38.38	38.30	39.06	16,228,701	625,611,023	38.550	37.07	37.07	37.08	37.01	37.74	16,795,701	37.248	0.31%
2026-02-25	0	38.24	38.24	38.26	37.86	38.56	18,241,825	698,295,046	38.280	36.95	36.95	36.97	36.58	37.26	18,879,160	36.988	0.84%
2026-02-24	0	37.92	37.90	37.92	37.54	38.10	12,088,558	457,832,014	37.873	36.64	36.62	36.64	36.27	36.81	12,510,910	36.595	0.58%
2026-02-23	0	37.70	37.70	37.72	37.42	37.80	12,427,739	467,657,377	37.630	36.43	36.43	36.45	36.16	36.52	12,861,941	36.360	1.24%
2026-02-20	0	37.24	37.22	37.24	36.70	37.58	13,681,932	509,966,647	37.273	35.98	35.96	35.98	35.46	36.31	14,159,953	36.015	0.32%
2026-02-16	0	37.12	37.12	37.14	36.64	37.58	9,720,126	361,611,644	37.202	35.87	35.87	35.89	35.40	36.31	10,059,729	35.946	1.31%
2026-02-13	0	36.64	36.62	36.64	36.46	37.24	10,764,224	395,787,858	36.769	35.40	35.38	35.40	35.23	35.98	11,140,306	35.528	-0.33%
2026-02-12	0	36.76	36.76	36.78	36.62	37.08	12,936,868	475,839,045	36.782	35.52	35.52	35.54	35.38	35.83	13,388,858	35.540	-0.33%
2026-02-11	0	36.88	36.88	36.90	35.60	37.00	30,975,551	1,135,522,577	36.659	35.63	35.63	35.65	34.40	35.75	32,057,779	35.421	3.83%
2026-02-10	0	35.52	35.48	35.52	35.36	35.64	7,916,333	281,224,768	35.525	34.32	34.28	34.32	34.17	34.44	8,192,915	34.325	0.28%
2026-02-09	0	35.42	35.42	35.44	35.22	35.56	8,456,906	299,398,046	35.403	34.22	34.22	34.24	34.03	34.36	8,752,374	34.208	1.14%
2026-02-06	0	35.02	35.00	35.02	34.90	35.30	13,824,816	484,821,657	35.069	33.84	33.82	33.84	33.72	34.11	14,307,829	33.885	-1.24%
2026-02-05	0	35.46	35.44	35.46	35.02	35.54	10,367,716	366,169,916	35.318	34.26	34.24	34.26	33.84	34.34	10,729,945	34.126	0.97%
2026-02-04	0	35.12	35.12	35.18	34.64	35.30	13,240,307	464,015,313	35.046	33.93	33.93	33.99	33.47	34.11	13,702,898	33.863	0.86%
2026-02-03	0	34.82	34.80	34.82	34.82	35.50	11,508,599	402,644,836	34.986	33.64	33.63	33.64	33.64	34.30	11,910,688	33.805	-0.57%
2026-02-02	0	35.02	35.00	35.02	34.76	35.92	23,512,240	824,134,232	35.051	33.84	33.82	33.84	33.59	34.71	24,333,713	33.868	-2.51%
2026-01-30	0	35.92	35.82	35.92	35.72	36.28	16,764,608	602,048,011	35.912	34.71	34.61	34.71	34.51	35.06	17,350,332	34.700	-1.10%
2026-01-29	0	36.32	36.32	36.34	36.14	36.62	11,513,204	418,467,003	36.347	35.09	35.09	35.11	34.92	35.38	11,915,454	35.120	-0.11%
2026-01-28	0	36.36	36.36	36.38	35.70	36.50	19,992,585	723,594,762	36.193	35.13	35.13	35.15	34.49	35.27	20,691,088	34.971	1.91%
2026-01-27	0	35.68	35.68	35.70	35.54	35.96	12,374,111	442,195,401	35.736	34.48	34.48	34.49	34.34	34.75	12,806,439	34.529	-0.45%
2026-01-26	0	35.84	35.84	35.86	35.40	36.20	12,062,211	432,610,955	35.865	34.63	34.63	34.65	34.20	34.98	12,483,642	34.654	1.01%
2026-01-23	0	35.48	35.46	35.48	35.30	35.54	7,795,514	276,258,800	35.438	34.28	34.26	34.28	34.11	34.34	8,067,875	34.242	0.23%
2026-01-22	0	35.40	35.40	35.42	35.06	35.54	9,916,760	351,173,238	35.412	34.20	34.20	34.22	33.88	34.34	10,263,233	34.217	0.97%
2026-01-21	0	35.06	35.04	35.06	34.82	35.34	9,751,006	341,477,014	35.020	33.88	33.86	33.88	33.64	34.15	10,091,688	33.837	-1.07%
2026-01-20	0	35.44	35.42	35.44	35.16	35.56	11,859,873	419,791,175	35.396	34.24	34.22	34.24	33.97	34.36	12,274,235	34.201	0.57%
2026-01-19	0	35.24	35.24	35.26	34.76	35.28	13,169,014	462,830,071	35.145	34.05	34.05	34.07	33.59	34.09	13,629,115	33.959	0.23%
2026-01-16	0	35.16	35.14	35.16	34.90	35.24	17,502,442	614,128,282	35.088	33.97	33.95	33.97	33.72	34.05	18,113,944	33.904	0.51%
2026-01-15	0	34.98	34.96	34.98	34.64	35.08	13,544,477	472,837,580	34.910	33.80	33.78	33.80	33.47	33.90	14,017,696	33.731	0.63%
2026-01-14	0	34.76	34.74	34.76	34.52	34.94	11,502,296	399,463,091	34.729	33.59	33.57	33.59	33.35	33.76	11,904,165	33.557	-0.06%
2026-01-13	0	34.78	34.76	34.78	34.68	35.10	14,742,117	513,644,008	34.842	33.61	33.59	33.61	33.51	33.92	15,257,179	33.666	0.29%
2026-01-12	0	34.68	34.66	34.68	34.40	34.74	13,902,066	480,499,979	34.563	33.51	33.49	33.51	33.24	33.57	14,387,778	33.396	0.17%
2026-01-09	0	34.62	34.62	34.64	34.34	34.66	11,580,889	399,917,322	34.533	33.45	33.45	33.47	33.18	33.49	11,985,504	33.367	0.76%
2026-01-08	0	34.36	34.36	34.38	34.26	34.80	14,642,546	503,696,369	34.400	33.20	33.20	33.22	33.10	33.63	15,154,129	33.238	-0.64%
2026-01-07	0	34.58	34.58	34.62	34.24	34.70	9,955,277	344,230,982	34.578	33.41	33.41	33.45	33.08	33.53	10,303,096	33.410	1.11%
2026-01-06	0	34.20	34.20	34.26	34.18	34.70	20,320,656	697,201,495	34.310	33.05	33.05	33.10	33.03	33.53	21,030,622	33.152	-0.87%
2026-01-05	0	34.50	34.50	34.56	34.50	35.42	16,000,707	555,421,133	34.712	33.34	33.34	33.39	33.34	34.22	16,559,742	33.540	-1.99%
2026-01-02	0	35.20	35.18	35.20	34.82	35.22	6,945,795	243,859,875	35.109	34.01	33.99	34.01	33.64	34.03	7,188,468	33.924	1.32%
2025-12-31	0	34.74	34.72	34.74	34.68	35.02	3,995,006	138,980,288	34.789	33.57	33.55	33.57	33.51	33.84	4,134,584	33.614	-0.17%
2025-12-30	0	34.80	34.80	34.82	34.60	34.98	6,085,470	211,754,307	34.797	33.63	33.63	33.64	33.43	33.80	6,298,085	33.622	0.06%
2025-12-29	0	34.78	34.78	34.80	34.74	35.28	8,247,259	288,391,374	34.968	33.61	33.61	33.63	33.57	34.09	8,535,403	33.788	-0.69%
2025-12-24	0	35.02	35.00	35.02	34.80	35.18	4,429,829	155,085,413	35.009	33.84	33.82	33.84	33.63	33.99	4,584,599	33.827	0.86%
2025-12-23	0	34.72	34.70	34.72	34.70	35.00	8,937,548	311,000,096	34.797	33.55	33.53	33.55	33.53	33.82	9,249,809	33.622	0.12%
2025-12-22	0	34.68	34.66	34.68	34.60	35.18	8,806,033	306,175,474	34.769	33.51	33.49	33.51	33.43	33.99	9,113,699	33.595	-0.86%
2025-12-19	0	34.98	34.90	34.98	34.62	34.98	12,779,679	445,718,463	34.877	33.80	33.72	33.80	33.45	33.80	13,226,177	33.700	1.16%
2025-12-18	0	34.58	34.58	34.60	34.14	34.82	10,942,685	378,159,029	34.558	33.41	33.41	33.43	32.99	33.64	11,325,002	33.392	0.93%
2025-12-17	0	34.26	34.26	34.28	34.12	34.66	10,504,372	360,803,735	34.348	33.10	33.10	33.12	32.97	33.49	10,871,375	33.188	0.18%
2025-12-16	0	34.20	34.20	34.22	34.12	34.64	10,623,217	364,030,545	34.267	33.05	33.05	33.06	32.97	33.47	10,994,372	33.111	-0.87%
2025-12-15	0	34.50	34.50	34.52	34.44	34.80	7,145,388	247,343,778	34.616	33.34	33.34	33.35	33.28	33.63	7,395,034	33.447	-0.81%
2025-12-12	0	34.78	34.78	34.80	34.62	34.98	12,066,353	420,320,576	34.834	33.61	33.61	33.63	33.45	33.80	12,487,929	33.658	1.05%
2025-12-11	0	34.42	34.42	34.44	34.40	34.62	6,596,933	227,565,715	34.496	33.26	33.26	33.28	33.24	33.45	6,827,417	33.331	0.53%
2025-12-10	0	34.24	34.22	34.24	34.16	34.64	14,414,187	494,327,569	34.295	33.08	33.06	33.08	33.01	33.47	14,917,792	33.137	-1.10%
2025-12-09	0	34.62	34.60	34.62	34.32	34.78	10,877,894	376,346,095	34.597	33.45	33.43	33.45	33.16	33.61	11,257,947	33.429	0.87%
2025-12-08	0	34.32	34.30	34.32	34.30	35.04	19,415,091	671,499,682	34.586	33.16	33.14	33.16	33.14	33.86	20,093,418	33.419	-1.94%
2025-12-05	0	35.00	34.98	35.00	34.96	35.22	12,089,590	423,513,740	35.031	33.82	33.80	33.82	33.78	34.03	12,511,978	33.849	-0.79%
2025-12-04	0	35.28	35.26	35.28	35.04	35.36	7,700,952	271,393,720	35.242	34.09	34.07	34.09	33.86	34.17	7,970,009	34.052	0.46%
2025-12-03	0	35.12	35.12	35.14	35.08	35.68	14,550,400	513,191,549	35.270	33.93	33.93	33.95	33.90	34.48	15,058,764	34.079	-1.62%
2025-12-02	0	35.70	35.70	35.74	35.64	36.50	11,818,230	422,834,257	35.778	34.49	34.49	34.53	34.44	35.27	12,231,137	34.570	-0.31%
2025-12-01	0	37.08	37.06	37.08	37.00	37.32	13,005,809	482,424,444	37.093	34.60	34.58	34.60	34.53	34.83	13,937,106	34.614	0.54%
2025-11-28	0	36.88	36.88	36.92	36.64	36.98	9,986,135	368,098,061	36.861	34.42	34.42	34.45	34.19	34.51	10,701,205	34.398	0.49%
2025-11-27	0	36.70	36.70	36.72	36.66	37.00	17,086,091	628,928,032	36.809	34.25	34.25	34.27	34.21	34.53	18,309,562	34.350	-0.81%
2025-11-26	0	37.00	37.00	37.06	37.00	37.46	15,776,692	586,365,886	37.167	34.53	34.53	34.58	34.53	34.96	16,906,402	34.683	0.60%
2025-11-25	0	36.78	36.78	36.80	36.74	37.18	17,220,743	634,344,910	36.836	34.32	34.32	34.34	34.28	34.70	18,453,856	34.375	0.49%
2025-11-24	0	36.60	36.60	36.64	36.10	36.84	34,292,254	1,253,125,344	36.543	34.15	34.15	34.19	33.69	34.38	36,747,794	34.101	1.95%
2025-11-21	0	35.90	35.90	35.92	35.90	37.98	66,855,005	2,419,895,542	36.196	33.50	33.50	33.52	33.50	35.44	71,642,241	33.777	-7.47%
2025-11-20	0	38.80	38.80	38.82	38.52	42.42	41,622,953	1,643,085,098	39.475	36.21	36.21	36.23	35.95	39.59	44,603,416	36.838	-6.42%
2025-11-19	0	41.46	41.46	41.48	41.42	41.90	6,861,809	285,195,399	41.563	38.69	38.69	38.71	38.65	39.10	7,353,157	38.785	-0.86%
2025-11-18	0	41.82	41.80	41.82	41.62	42.00	7,517,856	314,342,649	41.813	39.03	39.01	39.03	38.84	39.19	8,056,181	39.019	-0.52%
2025-11-17	0	42.04	42.02	42.04	41.84	42.48	8,011,083	336,863,610	42.050	39.23	39.21	39.23	39.04	39.64	8,584,727	39.240	-0.57%
2025-11-14	0	42.28	42.24	42.28	41.84	42.32	8,337,422	351,928,136	42.211	39.45	39.42	39.45	39.04	39.49	8,934,433	39.390	0.00%
2025-11-13	0	42.28	42.26	42.28	41.68	42.28	9,327,935	392,100,877	42.035	39.45	39.44	39.45	38.89	39.45	9,995,873	39.226	0.52%
2025-11-12	0	42.06	42.06	42.10	41.60	42.36	14,807,305	623,416,157	42.102	39.25	39.25	39.29	38.82	39.53	15,867,601	39.289	1.11%
2025-11-11	0	41.60	41.58	41.60	41.28	41.60	6,458,658	267,840,513	41.470	38.82	38.80	38.82	38.52	38.82	6,921,138	38.699	0.29%
2025-11-10	0	41.48	41.46	41.48	41.34	41.76	5,456,662	226,289,370	41.470	38.71	38.69	38.71	38.58	38.97	5,847,393	38.699	0.29%
2025-11-07	0	41.36	41.36	41.38	41.12	41.54	6,644,034	275,081,376	41.403	38.60	38.60	38.61	38.37	38.76	7,119,788	38.636	0.19%
2025-11-06	0	41.28	41.28	41.30	40.92	41.34	7,299,089	300,884,442	41.222	38.52	38.52	38.54	38.19	38.58	7,821,749	38.468	0.39%
2025-11-05	0	41.12	41.12	41.16	40.34	41.20	10,609,584	434,446,549	40.948	38.37	38.37	38.41	37.64	38.45	11,369,296	38.212	0.19%
2025-11-04	0	41.04	41.02	41.04	40.86	41.44	7,995,402	328,726,801	41.114	38.30	38.28	38.30	38.13	38.67	8,567,923	38.367	-0.15%
2025-11-03	0	41.10	41.02	41.10	40.50	41.10	6,870,595	281,255,804	40.936	38.35	38.28	38.35	37.79	38.35	7,362,573	38.201	1.53%
2025-10-31	0	40.48	40.46	40.48	40.48	41.18	8,298,878	337,136,740	40.624	37.78	37.76	37.78	37.78	38.43	8,893,129	37.910	-1.27%
2025-10-30	0	41.00	40.98	41.00	40.78	42.20	12,502,902	515,859,699	41.259	38.26	38.24	38.26	38.06	39.38	13,398,188	38.502	-0.77%
2025-10-28	0	41.32	41.30	41.32	40.70	41.46	11,336,366	467,190,673	41.212	38.56	38.54	38.56	37.98	38.69	12,148,121	38.458	1.52%
2025-10-27	0	40.70	40.64	40.70	40.56	40.86	5,713,016	232,609,929	40.716	37.98	37.92	37.98	37.85	38.13	6,122,104	37.995	-0.15%
2025-10-24	0	40.76	40.70	40.76	40.40	40.76	6,253,929	253,953,653	40.607	38.04	37.98	38.04	37.70	38.04	6,701,749	37.894	0.54%
2025-10-23	0	40.54	40.48	40.54	40.20	40.60	6,351,123	256,730,923	40.423	37.83	37.78	37.83	37.51	37.89	6,805,903	37.722	0.25%
2025-10-22	0	40.44	40.44	40.46	40.40	40.90	7,148,544	289,899,496	40.554	37.74	37.74	37.76	37.70	38.17	7,660,424	37.844	-0.79%
2025-10-21	0	40.76	40.74	40.76	40.54	40.94	5,604,187	228,645,485	40.799	38.04	38.02	38.04	37.83	38.20	6,005,482	38.073	-0.29%
2025-10-20	0	40.88	40.82	40.88	40.34	40.88	7,703,071	313,458,217	40.693	38.15	38.09	38.15	37.64	38.15	8,254,659	37.973	2.10%
2025-10-17	0	40.04	40.00	40.04	39.92	40.58	11,636,749	466,902,653	40.123	37.36	37.33	37.36	37.25	37.87	12,470,013	37.442	-1.48%
2025-10-16	0	40.64	40.60	40.64	40.30	40.94	5,972,911	242,250,126	40.558	37.92	37.89	37.92	37.61	38.20	6,400,609	37.848	-0.39%
2025-10-15	0	40.80	40.78	40.80	40.34	40.80	8,530,777	346,548,072	40.623	38.07	38.06	38.07	37.64	38.07	9,141,634	37.909	1.09%
2025-10-14	0	40.36	40.34	40.36	40.26	40.74	7,862,399	318,039,661	40.451	37.66	37.64	37.66	37.57	38.02	8,425,396	37.748	-0.69%
2025-10-13	0	40.64	40.62	40.64	39.68	40.64	8,481,044	341,308,136	40.244	37.92	37.91	37.92	37.03	37.92	9,088,340	37.555	-0.54%
2025-10-10	0	40.86	40.84	40.86	40.58	40.96	5,439,897	222,096,576	40.827	38.13	38.11	38.13	37.87	38.22	5,829,428	38.099	0.15%
2025-10-09	0	40.80	40.78	40.80	40.30	40.90	6,739,796	274,250,988	40.691	38.07	38.06	38.07	37.61	38.17	7,222,407	37.972	0.89%
2025-10-08	0	40.44	40.42	40.44	40.08	40.74	6,291,050	253,554,070	40.304	37.74	37.72	37.74	37.40	38.02	6,741,528	37.611	-0.15%
2025-10-06	0	40.50	40.48	40.50	40.30	40.88	5,006,884	202,881,125	40.520	37.79	37.78	37.79	37.61	38.15	5,365,408	37.813	-0.25%
2025-10-03	0	40.60	40.56	40.60	40.26	40.68	8,015,076	324,820,358	40.526	37.89	37.85	37.89	37.57	37.96	8,589,005	37.818	0.84%
2025-10-02	0	40.26	40.24	40.26	40.14	40.50	8,981,884	361,925,722	40.295	37.57	37.55	37.57	37.46	37.79	9,625,043	37.603	0.65%
2025-09-30	0	40.00	40.00	40.02	39.84	40.54	7,946,617	318,163,905	40.038	37.33	37.33	37.35	37.18	37.83	8,515,644	37.362	-0.45%
2025-09-29	0	40.18	40.18	40.20	39.62	40.32	10,880,362	435,431,047	40.020	37.50	37.50	37.51	36.97	37.63	11,659,464	37.346	1.11%
2025-09-26	0	39.74	39.68	39.74	39.28	39.82	7,360,698	291,350,409	39.582	37.08	37.03	37.08	36.66	37.16	7,887,770	36.937	0.35%
2025-09-25	0	39.60	39.60	39.64	39.60	40.14	10,112,763	402,026,325	39.754	36.95	36.95	36.99	36.95	37.46	10,836,900	37.098	-1.15%
2025-09-24	0	40.06	40.06	40.08	40.00	40.46	9,815,806	394,434,887	40.184	37.38	37.38	37.40	37.33	37.76	10,518,679	37.499	-0.35%
2025-09-23	0	40.20	40.20	40.22	40.10	40.42	9,160,800	368,489,712	40.225	37.51	37.51	37.53	37.42	37.72	9,816,770	37.537	-0.45%
2025-09-22	0	40.38	40.36	40.38	40.24	40.98	12,433,820	504,375,983	40.565	37.68	37.66	37.68	37.55	38.24	13,324,159	37.854	-1.03%
2025-09-19	0	40.80	40.80	40.86	40.70	41.28	23,093,659	944,996,906	40.920	38.07	38.07	38.13	37.98	38.52	24,747,309	38.186	-1.16%
2025-09-18	0	41.28	41.26	41.28	41.10	41.68	10,046,219	415,871,813	41.396	38.52	38.50	38.52	38.35	38.89	10,765,591	38.630	-0.63%
2025-09-17	0	41.54	41.54	41.58	41.14	41.78	15,146,978	628,264,602	41.478	38.76	38.76	38.80	38.39	38.99	16,231,596	38.706	-0.62%
2025-09-16	0	41.80	41.80	41.82	41.66	42.18	9,559,538	399,651,714	41.807	39.01	39.01	39.03	38.88	39.36	10,244,061	39.013	-0.52%
2025-09-15	0	42.02	42.00	42.02	41.84	42.28	13,744,954	577,533,608	42.018	39.21	39.19	39.21	39.04	39.45	14,729,179	39.210	-0.76%
2025-09-12	0	42.34	42.32	42.34	41.92	42.54	11,773,246	497,135,358	42.226	39.51	39.49	39.51	39.12	39.70	12,616,284	39.404	1.10%
2025-09-11	0	41.88	41.88	41.90	41.52	42.08	6,760,410	282,984,389	41.859	39.08	39.08	39.10	38.75	39.27	7,244,498	39.062	-0.19%
2025-09-10	0	41.96	41.96	41.98	41.64	42.10	10,735,401	449,745,091	41.894	39.16	39.16	39.17	38.86	39.29	11,504,123	39.094	0.29%
2025-09-09	0	41.84	41.80	41.84	41.60	41.96	6,274,575	262,228,472	41.792	39.04	39.01	39.04	38.82	39.16	6,723,874	39.000	0.34%
2025-09-08	0	41.70	41.70	41.72	41.50	42.08	4,182,857	174,793,787	41.788	38.91	38.91	38.93	38.73	39.27	4,482,376	38.996	0.48%
2025-09-05	0	41.50	41.48	41.50	40.90	41.50	9,741,838	401,667,038	41.231	38.73	38.71	38.73	38.17	38.73	10,439,414	38.476	1.37%
2025-09-04	0	40.94	40.92	40.94	40.74	41.40	8,932,008	365,872,747	40.962	38.20	38.19	38.20	38.02	38.63	9,571,596	38.225	-0.39%
2025-09-03	0	41.10	41.10	41.12	40.98	41.72	7,740,108	318,709,515	41.176	38.35	38.35	38.37	38.24	38.93	8,294,348	38.425	-0.44%
2025-09-02	0	41.28	41.28	41.30	41.12	41.66	5,437,301	224,961,726	41.374	38.52	38.52	38.54	38.37	38.88	5,826,646	38.609	-0.82%
2025-09-01	0	41.62	41.62	41.64	41.44	41.82	3,301,789	137,453,189	41.630	38.84	38.84	38.86	38.67	39.03	3,538,218	38.848	0.43%
2025-08-29	0	41.44	41.44	41.50	41.44	41.80	4,473,468	185,804,060	41.535	38.67	38.67	38.73	38.67	39.01	4,793,796	38.759	-0.29%
2025-08-28	0	41.56	41.56	41.60	41.06	41.74	5,600,041	232,299,970	41.482	38.78	38.78	38.82	38.32	38.95	6,001,039	38.710	0.73%
2025-08-27	0	41.26	41.24	41.26	41.06	41.90	9,454,742	391,503,738	41.408	38.50	38.48	38.50	38.32	39.10	10,131,761	38.641	-1.10%
2025-08-26	0	41.72	41.72	41.74	41.72	42.48	10,002,699	420,109,439	42.000	38.93	38.93	38.95	38.93	39.64	10,718,955	39.193	-1.70%
2025-08-25	0	42.44	42.42	42.44	42.34	42.80	6,624,131	281,448,345	42.488	39.60	39.59	39.60	39.51	39.94	7,098,460	39.649	0.38%
2025-08-22	0	42.28	42.22	42.28	42.08	42.56	7,331,249	310,210,823	42.314	39.45	39.40	39.45	39.27	39.72	7,856,212	39.486	0.52%
2025-08-21	0	42.06	42.06	42.10	41.84	42.38	4,866,757	204,947,900	42.112	39.25	39.25	39.29	39.04	39.55	5,215,247	39.298	0.43%
2025-08-20	0	41.88	41.88	41.90	41.14	42.08	8,506,418	355,934,231	41.843	39.08	39.08	39.10	38.39	39.27	9,115,531	39.047	1.06%
2025-08-19	0	41.44	41.42	41.44	40.90	41.52	12,969,005	535,164,035	41.265	38.67	38.65	38.67	38.17	38.75	13,897,667	38.507	0.63%
2025-08-18	0	41.18	41.18	41.20	41.14	42.20	17,197,762	711,802,770	41.389	38.43	38.43	38.45	38.39	39.38	18,429,229	38.624	-2.23%
2025-08-15	0	42.12	42.10	42.12	42.10	42.74	16,585,888	701,399,952	42.289	39.31	39.29	39.31	39.29	39.88	17,773,541	39.463	-1.54%
2025-08-14	0	42.78	42.76	42.78	42.38	44.96	23,631,300	1,020,050,038	43.165	39.92	39.90	39.92	39.55	41.96	25,323,449	40.281	-4.08%
2025-08-13	0	44.60	44.60	44.62	44.04	44.66	9,651,764	429,305,528	44.479	41.62	41.62	41.64	41.10	41.68	10,342,891	41.507	1.55%
2025-08-12	0	43.92	43.90	43.92	43.70	44.36	7,211,584	316,755,669	43.923	40.99	40.97	40.99	40.78	41.40	7,727,978	40.988	-0.77%
2025-08-11	0	44.26	44.26	44.28	43.86	44.56	4,028,815	177,829,279	44.139	41.30	41.30	41.32	40.93	41.58	4,317,303	41.190	0.59%
2025-08-08	0	44.00	43.98	44.00	43.80	44.18	5,778,280	254,411,110	44.029	41.06	41.04	41.06	40.87	41.23	6,192,041	41.087	-0.41%
2025-08-07	0	44.18	44.18	44.20	43.70	44.44	7,478,327	330,185,619	44.152	41.23	41.23	41.25	40.78	41.47	8,013,822	41.202	1.10%
2025-08-06	0	43.70	43.68	43.70	43.50	43.88	5,646,633	246,920,097	43.729	40.78	40.76	40.78	40.59	40.95	6,050,967	40.807	0.23%
2025-08-05	0	43.60	43.60	43.62	43.18	43.80	6,745,222	294,158,717	43.610	40.69	40.69	40.71	40.29	40.87	7,228,222	40.696	0.65%
2025-08-04	0	43.32	43.32	43.34	42.64	43.48	6,458,684	278,872,239	43.178	40.43	40.43	40.44	39.79	40.57	6,921,166	40.293	0.98%
2025-08-01	0	42.90	42.90	42.95	42.90	43.90	10,860,930	468,164,025	43.105	40.03	40.03	40.08	40.03	40.97	11,638,640	40.225	-2.28%
2025-07-31	0	43.90	43.85	43.90	43.80	44.45	7,220,830	317,581,249	43.981	40.97	40.92	40.97	40.87	41.48	7,737,887	41.042	-1.13%
2025-07-30	0	44.40	44.40	44.45	44.35	45.05	5,635,843	251,361,329	44.600	41.43	41.43	41.48	41.39	42.04	6,039,405	41.620	-0.22%
2025-07-29	0	44.50	44.50	44.55	44.10	44.80	5,977,583	266,068,614	44.511	41.53	41.53	41.57	41.15	41.81	6,405,615	41.537	0.23%
2025-07-28	0	44.40	44.40	44.45	43.70	44.70	7,251,532	321,393,096	44.321	41.43	41.43	41.48	40.78	41.71	7,770,787	41.359	1.72%
2025-07-25	0	43.65	43.60	43.65	43.35	44.10	7,053,584	308,941,950	43.799	40.73	40.69	40.73	40.45	41.15	7,558,665	40.873	0.00%
2025-07-24	0	43.65	43.55	43.65	42.95	43.80	8,413,029	366,046,551	43.509	40.73	40.64	40.73	40.08	40.87	9,015,454	40.602	1.16%
2025-07-23	0	43.15	43.10	43.15	42.90	43.55	7,111,378	306,850,907	43.149	40.27	40.22	40.27	40.03	40.64	7,620,597	40.266	-0.46%
2025-07-22	0	43.35	43.30	43.35	42.60	43.65	11,252,459	487,614,347	43.334	40.45	40.41	40.45	39.75	40.73	12,058,205	40.438	1.88%
2025-07-21	0	42.55	42.50	42.55	42.20	42.75	6,442,542	274,013,291	42.532	39.71	39.66	39.71	39.38	39.89	6,903,868	39.690	0.59%
2025-07-18	0	42.30	42.25	42.30	41.90	42.45	6,175,820	260,440,626	42.171	39.47	39.43	39.47	39.10	39.61	6,618,047	39.353	0.12%
2025-07-17	0	42.25	42.20	42.25	41.90	42.35	6,698,779	282,636,580	42.192	39.43	39.38	39.43	39.10	39.52	7,178,453	39.373	0.36%
2025-07-16	0	42.10	42.10	42.15	42.05	42.55	8,105,355	341,888,299	42.181	39.29	39.29	39.33	39.24	39.71	8,685,749	39.362	-0.94%
2025-07-15	0	42.50	42.50	42.55	42.10	42.55	7,615,955	322,691,185	42.370	39.66	39.66	39.71	39.29	39.71	8,161,305	39.539	0.71%
2025-07-14	0	42.20	42.15	42.20	42.00	42.60	7,295,718	308,003,299	42.217	39.38	39.33	39.38	39.19	39.75	7,818,137	39.396	0.12%
2025-07-11	0	42.15	42.15	42.20	42.15	42.65	7,348,200	310,967,379	42.319	39.33	39.33	39.38	39.33	39.80	7,874,377	39.491	-0.59%
2025-07-10	0	42.40	42.40	42.45	42.25	42.75	5,138,288	218,230,532	42.471	39.57	39.57	39.61	39.43	39.89	5,506,222	39.633	-0.24%
2025-07-09	0	42.50	42.50	42.55	41.60	42.70	10,702,849	452,505,019	42.279	39.66	39.66	39.71	38.82	39.85	11,469,240	39.454	0.24%
2025-07-08	0	42.40	42.35	42.40	42.20	42.80	7,388,850	313,531,368	42.433	39.57	39.52	39.57	39.38	39.94	7,917,938	39.598	-0.47%
2025-07-07	0	42.60	42.55	42.60	42.40	42.85	5,409,616	230,380,217	42.587	39.75	39.71	39.75	39.57	39.99	5,796,978	39.741	-0.58%
2025-07-04	0	42.85	42.80	42.85	42.25	42.90	7,814,385	333,516,531	42.680	39.99	39.94	39.99	39.43	40.03	8,373,944	39.828	-0.58%
2025-07-03	0	43.10	43.05	43.10	42.05	43.20	10,136,203	434,000,870	42.817	40.22	40.17	40.22	39.24	40.31	10,862,018	39.956	2.13%
2025-07-02	0	42.20	42.15	42.20	41.80	42.45	12,666,435	533,634,583	42.130	39.38	39.33	39.38	39.01	39.61	13,573,431	39.315	0.72%
2025-06-30	0	41.90	41.90	41.95	41.70	42.60	9,779,918	410,828,998	42.007	39.10	39.10	39.15	38.91	39.75	10,480,221	39.200	-1.41%
2025-06-27	0	42.50	42.50	42.55	42.15	42.90	7,436,021	315,634,143	42.447	39.66	39.66	39.71	39.33	40.03	7,968,487	39.610	-0.12%
2025-06-26	0	42.55	42.55	42.60	41.95	43.40	12,572,540	534,413,091	42.506	39.71	39.71	39.75	39.15	40.50	13,472,812	39.666	-2.52%
2025-06-25	0	43.65	43.60	43.65	42.80	43.85	14,120,531	615,033,461	43.556	40.73	40.69	40.73	39.94	40.92	15,131,649	40.646	1.75%
2025-06-24	0	42.90	42.85	42.90	42.50	43.00	9,360,245	401,329,820	42.876	40.03	39.99	40.03	39.66	40.13	10,030,497	40.011	0.23%
2025-06-23	0	42.80	42.75	42.80	41.30	42.90	12,103,090	514,320,917	42.495	39.94	39.89	39.94	38.54	40.03	12,969,747	39.655	3.01%
2025-06-20	0	41.55	41.50	41.55	41.15	41.95	9,702,733	403,021,817	41.537	38.77	38.73	38.77	38.40	39.15	10,397,509	38.761	1.22%
2025-06-19	0	41.05	41.05	41.10	40.80	41.50	9,047,371	372,023,816	41.120	38.31	38.31	38.35	38.07	38.73	9,695,219	38.372	-0.24%
2025-06-18	0	41.15	41.15	41.20	40.50	41.65	14,885,848	612,960,589	41.177	38.40	38.40	38.45	37.79	38.87	15,951,768	38.426	0.79%
2025-06-17	0	42.20	42.15	42.20	41.70	42.30	9,300,975	391,607,649	42.104	38.10	38.05	38.10	37.65	38.19	10,302,548	38.011	0.36%
2025-06-16	0	42.05	42.05	42.10	41.90	42.20	6,205,831	261,074,226	42.069	37.96	37.96	38.01	37.83	38.10	6,874,104	37.979	0.00%
2025-06-13	0	42.05	42.00	42.05	41.90	42.55	7,904,496	332,726,001	42.093	37.96	37.92	37.96	37.83	38.41	8,755,690	38.001	0.12%
2025-06-12	0	42.00	41.95	42.00	41.70	42.15	10,800,470	452,992,006	41.942	37.92	37.87	37.92	37.65	38.05	11,963,516	37.864	0.00%
2025-06-11	0	42.00	41.95	42.00	41.80	42.30	6,025,431	253,358,298	42.048	37.92	37.87	37.92	37.74	38.19	6,674,278	37.960	0.24%
2025-06-10	0	41.90	41.85	41.90	41.75	42.15	5,798,606	242,872,398	41.885	37.83	37.78	37.83	37.69	38.05	6,423,027	37.813	0.00%
2025-06-09	0	41.90	41.85	41.90	41.65	42.25	8,085,738	338,130,372	41.818	37.83	37.78	37.83	37.60	38.14	8,956,449	37.753	0.36%
2025-06-06	0	41.75	41.75	41.80	41.00	42.35	17,218,663	719,333,698	41.776	37.69	37.69	37.74	37.01	38.23	19,072,850	37.715	1.09%
2025-06-05	0	41.30	41.25	41.30	40.80	41.35	6,869,115	282,294,562	41.096	37.28	37.24	37.28	36.83	37.33	7,608,814	37.101	0.98%
2025-06-04	0	40.90	40.85	40.90	40.65	41.55	13,897,087	569,414,509	40.974	36.92	36.88	36.92	36.70	37.51	15,393,591	36.990	-1.33%
2025-06-03	0	41.45	41.45	41.50	41.00	41.65	8,581,577	355,642,109	41.443	37.42	37.42	37.47	37.01	37.60	9,505,682	37.414	0.73%
2025-06-02	0	41.15	41.15	41.20	40.40	41.60	11,585,279	473,319,148	40.855	37.15	37.15	37.19	36.47	37.56	12,832,837	36.883	-1.20%
2025-05-30	0	41.65	41.55	41.65	40.85	41.65	11,135,645	461,978,359	41.486	37.60	37.51	37.60	36.88	37.60	12,334,784	37.453	1.09%
2025-05-29	0	41.20	41.15	41.20	40.90	42.15	13,314,244	549,714,213	41.288	37.19	37.15	37.19	36.92	38.05	14,747,985	37.274	0.00%
2025-05-28	0	41.20	41.15	41.20	40.70	41.95	11,197,676	463,010,649	41.349	37.19	37.15	37.19	36.74	37.87	12,403,495	37.329	0.73%
2025-05-27	0	40.90	40.85	40.90	40.20	41.65	18,672,270	765,641,160	41.004	36.92	36.88	36.92	36.29	37.60	20,682,989	37.018	0.12%
2025-05-26	0	40.85	40.80	40.85	39.75	41.15	10,209,966	415,294,056	40.675	36.88	36.83	36.88	35.89	37.15	11,309,424	36.721	1.87%
2025-05-23	0	40.10	40.05	40.10	39.65	40.10	6,957,701	278,127,486	39.974	36.20	36.16	36.20	35.80	36.20	7,706,939	36.088	0.25%
2025-05-22	0	40.00	40.00	40.05	39.85	41.10	11,532,689	464,458,165	40.273	36.11	36.11	36.16	35.98	37.10	12,774,584	36.358	-2.32%
2025-05-21	0	40.95	40.90	40.95	40.60	41.05	10,098,458	412,318,379	40.830	36.97	36.92	36.97	36.65	37.06	11,185,908	36.861	0.00%
2025-05-20	0	40.95	40.85	40.95	40.25	41.00	7,848,773	319,740,158	40.738	36.97	36.88	36.97	36.34	37.01	8,693,966	36.777	1.87%
2025-05-19	0	40.20	40.20	40.25	39.55	40.30	5,381,287	215,886,797	40.118	36.29	36.29	36.34	35.71	36.38	5,960,770	36.218	0.88%
2025-05-16	0	39.85	39.80	39.85	39.20	39.85	7,465,005	295,641,543	39.604	35.98	35.93	35.98	35.39	35.98	8,268,872	35.754	0.13%
2025-05-15	0	39.80	39.75	39.80	39.50	40.50	12,947,788	515,371,292	39.804	35.93	35.89	35.93	35.66	36.56	14,342,067	35.934	-1.61%
2025-05-14	0	40.45	40.40	40.45	40.20	41.30	11,507,567	465,581,025	40.459	36.52	36.47	36.52	36.29	37.28	12,746,756	36.525	-1.34%
2025-05-13	0	41.00	40.95	41.00	40.70	41.30	10,415,953	426,666,873	40.963	37.01	36.97	37.01	36.74	37.28	11,537,592	36.981	-0.36%
2025-05-12	0	41.15	41.10	41.15	40.60	41.30	13,201,371	541,111,094	40.989	37.15	37.10	37.15	36.65	37.28	14,622,957	37.004	1.60%
2025-05-09	0	40.50	40.45	40.50	38.90	40.55	17,939,410	717,323,351	39.986	36.56	36.52	36.56	35.12	36.61	19,871,211	36.099	2.27%
2025-05-08	0	39.60	39.55	39.60	39.10	39.85	17,149,788	678,338,528	39.554	35.75	35.71	35.75	35.30	35.98	18,996,559	35.708	-0.88%
2025-05-07	0	39.95	39.90	39.95	37.60	39.95	39,347,121	1,538,793,836	39.108	36.07	36.02	36.07	33.94	36.07	43,584,206	35.306	6.68%
2025-05-06	0	37.45	37.45	37.50	37.00	37.60	9,804,625	366,249,780	37.355	33.81	33.81	33.85	33.40	33.94	10,860,434	33.723	1.49%
2025-05-02	0	36.90	36.85	36.90	36.05	36.95	6,687,306	245,674,123	36.737	33.31	33.27	33.31	32.55	33.36	7,407,427	33.166	1.51%
2025-04-30	0	36.35	36.30	36.35	35.70	36.40	8,967,487	324,469,531	36.183	32.82	32.77	32.82	32.23	32.86	9,933,149	32.665	1.11%
2025-04-29	0	35.95	35.90	35.95	35.55	36.30	7,484,166	269,123,784	35.959	32.46	32.41	32.46	32.09	32.77	8,290,097	32.463	0.42%
2025-04-28	0	35.80	35.80	35.85	35.50	36.00	4,995,261	178,840,479	35.802	32.32	32.32	32.36	32.05	32.50	5,533,174	32.321	0.28%
2025-04-25	0	35.70	35.70	35.80	35.50	36.15	6,814,876	244,120,761	35.822	32.23	32.23	32.32	32.05	32.64	7,548,734	32.339	0.28%
2025-04-24	0	35.60	35.55	35.60	35.15	35.65	5,375,479	190,511,734	35.441	32.14	32.09	32.14	31.73	32.18	5,954,336	31.995	-0.42%
2025-04-23	0	35.75	35.65	35.75	35.05	36.00	8,836,138	315,585,772	35.715	32.27	32.18	32.27	31.64	32.50	9,787,655	32.243	2.44%
2025-04-22	0	34.90	34.85	34.90	34.50	35.00	5,915,987	205,934,723	34.810	31.51	31.46	31.51	31.15	31.60	6,553,049	31.426	-0.14%
2025-04-17	0	34.95	34.90	34.95	34.50	35.05	9,275,895	322,323,200	34.748	31.55	31.51	31.55	31.15	31.64	10,274,767	31.370	1.75%
2025-04-16	0	34.35	34.25	34.35	33.90	34.35	9,624,341	328,707,593	34.154	31.01	30.92	31.01	30.60	31.01	10,660,736	30.833	1.03%
2025-04-15	0	34.00	34.00	34.05	33.90	34.45	8,865,173	301,900,403	34.055	30.69	30.69	30.74	30.60	31.10	9,819,817	30.744	-0.15%
2025-04-14	0	34.05	34.05	34.10	33.50	34.10	13,924,273	472,211,714	33.913	30.74	30.74	30.78	30.24	30.78	15,423,705	30.616	2.25%
2025-04-11	0	33.30	33.25	33.30	33.15	33.55	16,365,039	545,197,967	33.315	30.06	30.02	30.06	29.93	30.29	18,127,304	30.076	-1.19%
2025-04-10	0	33.70	33.65	33.70	33.25	34.05	16,409,063	552,869,896	33.693	30.42	30.38	30.42	30.02	30.74	18,176,069	30.417	1.35%
2025-04-09	0	33.25	33.20	33.25	32.65	33.45	17,057,825	564,191,116	33.075	30.02	29.97	30.02	29.48	30.20	18,894,693	29.860	-1.63%
2025-04-08	0	33.80	33.75	33.80	33.40	35.10	21,725,688	739,389,119	34.033	30.51	30.47	30.51	30.15	31.69	24,065,213	30.724	-1.17%
2025-04-07	0	34.20	34.15	34.20	34.05	35.95	30,793,158	1,072,702,527	34.836	30.88	30.83	30.88	30.74	32.46	34,109,111	31.449	-7.44%
2025-04-03	0	36.95	36.90	36.95	36.45	37.10	11,994,774	442,502,485	36.891	33.36	33.31	33.36	32.91	33.49	13,286,428	33.305	-0.14%
2025-04-02	0	37.00	36.95	37.00	36.55	37.05	8,020,786	295,725,800	36.870	33.40	33.36	33.40	33.00	33.45	8,884,502	33.286	0.14%
2025-04-01	0	36.95	36.90	36.95	36.30	36.95	10,214,174	375,559,370	36.768	33.36	33.31	33.36	32.77	33.36	11,314,085	33.194	1.51%
2025-03-31	0	36.40	36.40	36.45	36.20	36.75	8,062,515	293,744,553	36.433	32.86	32.86	32.91	32.68	33.18	8,930,725	32.891	-0.41%
2025-03-28	0	36.55	36.55	36.60	36.40	36.95	7,061,904	258,071,362	36.544	33.00	33.00	33.04	32.86	33.36	7,822,363	32.991	-0.41%
2025-03-27	0	36.70	36.65	36.70	36.70	37.05	5,096,534	187,657,945	36.821	33.13	33.09	33.13	33.13	33.45	5,645,353	33.241	-0.41%
2025-03-26	0	36.85	36.80	36.85	36.50	37.75	11,964,198	440,471,150	36.816	33.27	33.22	33.27	32.95	34.08	13,252,560	33.237	-2.12%
2025-03-25	0	37.65	37.60	37.65	37.05	37.75	12,659,640	474,349,835	37.469	33.99	33.94	33.99	33.45	34.08	14,022,890	33.827	1.07%
2025-03-24	0	37.25	37.20	37.25	36.90	38.10	13,564,265	506,514,411	37.342	33.63	33.58	33.63	33.31	34.40	15,024,929	33.712	0.40%
2025-03-21	0	37.10	37.05	37.10	36.75	37.50	13,177,131	488,706,592	37.087	33.49	33.45	33.49	33.18	33.85	14,596,107	33.482	-0.80%
2025-03-20	0	37.40	37.35	37.40	37.25	37.65	9,391,771	351,814,219	37.460	33.76	33.72	33.76	33.63	33.99	10,403,121	33.818	-0.27%
2025-03-19	0	37.50	37.45	37.50	36.90	37.50	8,866,724	330,716,532	37.299	33.85	33.81	33.85	33.31	33.85	9,821,535	33.673	0.81%
2025-03-18	0	37.20	37.15	37.20	36.85	37.25	7,079,411	262,544,761	37.086	33.58	33.54	33.58	33.27	33.63	7,841,756	33.480	1.22%
2025-03-17	0	36.75	36.70	36.75	36.65	37.30	4,643,656	170,908,587	36.805	33.18	33.13	33.18	33.09	33.67	5,143,707	33.227	-0.27%
2025-03-14	0	36.85	36.80	36.85	36.80	37.65	9,116,666	337,218,841	36.989	33.27	33.22	33.27	33.22	33.99	10,098,392	33.393	-0.67%
2025-03-13	0	37.10	37.10	37.15	36.65	38.00	18,919,416	706,704,963	37.353	33.49	33.49	33.54	33.09	34.31	20,956,748	33.722	0.68%
2025-03-12	0	36.85	36.80	36.85	36.00	36.90	16,840,779	616,215,831	36.591	33.27	33.22	33.27	32.50	33.31	18,654,274	33.033	0.68%
2025-03-11	0	36.60	36.60	36.65	35.40	36.70	14,649,361	532,495,491	36.349	33.04	33.04	33.09	31.96	33.13	16,226,874	32.816	1.95%
2025-03-10	0	35.90	35.90	35.95	35.20	36.15	14,816,855	529,752,302	35.753	32.41	32.41	32.46	31.78	32.64	16,412,404	32.278	-0.55%
2025-03-07	0	36.10	36.05	36.10	35.90	36.50	14,453,153	522,871,455	36.177	32.59	32.55	32.59	32.41	32.95	16,009,537	32.660	-0.69%
2025-03-06	0	36.35	36.35	36.40	36.25	36.70	10,838,558	395,114,787	36.455	32.82	32.82	32.86	32.73	33.13	12,005,705	32.911	-0.27%
2025-03-05	0	36.45	36.40	36.45	34.95	36.55	18,422,711	664,840,083	36.088	32.91	32.86	32.91	31.55	33.00	20,406,556	32.580	4.14%
2025-03-04	0	35.00	34.95	35.00	34.40	35.05	9,646,765	336,291,966	34.861	31.60	31.55	31.60	31.06	31.64	10,685,574	31.472	0.00%
2025-03-03	0	35.00	34.95	35.00	34.85	35.65	10,439,303	366,689,795	35.126	31.60	31.55	31.60	31.46	32.18	11,563,457	31.711	-0.71%
2025-02-28	0	35.25	35.20	35.25	35.00	35.75	14,241,003	501,595,511	35.222	31.82	31.78	31.82	31.60	32.27	15,774,542	31.798	-1.54%
2025-02-27	0	35.80	35.75	35.80	35.40	35.80	8,595,171	306,601,576	35.671	32.32	32.27	32.32	31.96	32.32	9,520,740	32.204	0.42%
2025-02-26	0	35.65	35.60	35.65	35.20	36.00	11,915,998	423,803,978	35.566	32.18	32.14	32.18	31.78	32.50	13,199,169	32.108	0.71%
2025-02-25	0	35.40	35.35	35.40	34.65	35.50	8,495,726	298,976,815	35.191	31.96	31.91	31.96	31.28	32.05	9,410,586	31.770	0.43%
2025-02-24	0	35.25	35.25	35.30	34.70	35.85	13,182,996	467,991,979	35.500	31.82	31.82	31.87	31.33	32.36	14,602,604	32.049	0.14%
2025-02-21	0	35.20	35.15	35.20	34.55	35.20	11,239,203	393,675,536	35.027	31.78	31.73	31.78	31.19	31.78	12,449,494	31.622	1.44%
2025-02-20	0	34.70	34.65	34.70	34.55	35.10	7,918,578	275,407,926	34.780	31.33	31.28	31.33	31.19	31.69	8,771,288	31.399	-0.43%
2025-02-19	0	34.85	34.75	34.85	34.40	34.85	13,021,084	451,079,265	34.642	31.46	31.37	31.46	31.06	31.46	14,423,256	31.274	0.43%
2025-02-18	0	34.70	34.70	34.75	34.35	34.75	5,782,884	200,193,674	34.618	31.33	31.33	31.37	31.01	31.37	6,405,612	31.253	0.00%
2025-02-17	0	34.70	34.65	34.70	33.85	34.85	9,116,473	315,144,206	34.569	31.33	31.28	31.33	30.56	31.46	10,098,178	31.208	0.58%
2025-02-14	0	34.50	34.50	34.55	33.95	34.60	11,470,598	393,890,065	34.339	31.15	31.15	31.19	30.65	31.24	12,705,806	31.001	1.62%
2025-02-13	0	33.95	33.90	33.95	33.75	34.20	12,234,569	416,267,408	34.024	30.65	30.60	30.65	30.47	30.88	13,552,045	30.716	-0.44%
2025-02-12	0	34.10	34.10	34.15	33.60	34.35	12,026,970	409,413,800	34.041	30.78	30.78	30.83	30.33	31.01	13,322,091	30.732	1.49%
2025-02-11	0	33.60	33.55	33.60	33.55	34.20	8,383,320	283,147,888	33.775	30.33	30.29	30.33	30.29	30.88	9,286,076	30.492	-1.61%
2025-02-10	0	34.15	34.10	34.15	33.80	34.50	11,617,985	396,766,491	34.151	30.83	30.78	30.83	30.51	31.15	12,869,065	30.831	0.15%
2025-02-07	0	34.10	34.05	34.10	33.15	34.30	18,369,055	623,081,718	33.920	30.78	30.74	30.78	29.93	30.97	20,347,122	30.623	1.79%
2025-02-06	0	33.50	33.50	33.55	31.90	33.60	18,622,036	617,778,029	33.175	30.24	30.24	30.29	28.80	30.33	20,627,345	29.949	4.69%
2025-02-05	0	32.00	31.95	32.00	31.85	32.30	6,839,995	219,016,118	32.020	28.89	28.84	28.89	28.75	29.16	7,576,558	28.907	-0.78%
2025-02-04	0	32.25	32.25	32.30	31.80	32.60	13,906,907	447,120,466	32.151	29.11	29.11	29.16	28.71	29.43	15,404,469	29.025	0.47%
2025-02-03	0	32.10	32.05	32.10	31.25	32.10	11,726,014	372,550,875	31.771	28.98	28.93	28.98	28.21	28.98	12,988,727	28.683	0.00%
2025-01-28	0	32.10	32.10	32.15	31.95	32.50	4,785,576	154,261,110	32.235	28.98	28.98	29.02	28.84	29.34	5,300,910	29.101	0.31%
2025-01-27	0	32.00	32.00	32.05	31.70	32.05	18,109,313	577,375,508	31.883	28.89	28.89	28.93	28.62	28.93	20,059,410	28.783	0.00%
2025-01-24	0	32.00	31.95	32.00	31.85	32.35	10,563,910	338,655,114	32.058	28.89	28.84	28.89	28.75	29.21	11,701,482	28.941	0.31%
2025-01-23	0	31.90	31.90	32.00	31.90	32.60	9,249,656	296,910,867	32.100	28.80	28.80	28.89	28.80	29.43	10,245,703	28.979	-1.24%
2025-01-22	0	32.30	32.30	32.35	32.25	32.90	6,470,389	209,701,666	32.409	29.16	29.16	29.21	29.11	29.70	7,167,151	29.259	-1.52%
2025-01-21	0	32.80	32.80	32.85	32.55	33.30	8,248,325	270,456,993	32.789	29.61	29.61	29.66	29.39	30.06	9,136,544	29.602	-0.30%
2025-01-20	0	32.90	32.90	32.95	32.55	33.20	12,450,293	409,100,676	32.859	29.70	29.70	29.75	29.39	29.97	13,791,000	29.664	1.39%
2025-01-17	0	32.45	32.45	32.50	31.80	32.65	9,369,449	303,685,515	32.412	29.30	29.30	29.34	28.71	29.48	10,378,396	29.261	1.41%
2025-01-16	0	32.00	31.95	32.00	31.80	32.35	7,627,708	244,263,673	32.023	28.89	28.84	28.89	28.71	29.21	8,449,096	28.910	2.24%
2025-01-15	0	31.30	31.30	31.35	31.30	31.95	7,212,208	226,683,693	31.431	28.26	28.26	28.30	28.26	28.84	7,988,853	28.375	-0.63%
2025-01-14	0	31.50	31.50	31.55	31.10	31.70	8,180,548	257,425,879	31.468	28.44	28.44	28.48	28.08	28.62	9,061,468	28.409	0.32%
2025-01-13	0	31.40	31.40	31.45	31.15	32.10	11,944,960	375,261,020	31.416	28.35	28.35	28.39	28.12	28.98	13,231,250	28.362	-2.18%
2025-01-10	0	32.10	32.05	32.10	32.05	32.50	5,107,424	164,388,326	32.186	28.98	28.93	28.98	28.93	29.34	5,657,416	29.057	-0.31%
2025-01-09	0	32.20	32.20	32.25	32.15	32.50	6,286,112	202,764,843	32.256	29.07	29.07	29.11	29.02	29.34	6,963,030	29.120	-0.46%
2025-01-08	0	32.35	32.30	32.35	32.30	32.90	8,489,921	275,635,117	32.466	29.21	29.16	29.21	29.16	29.70	9,404,156	29.310	-1.37%
2025-01-07	0	32.80	32.80	32.85	32.60	33.50	7,324,774	240,492,458	32.833	29.61	29.61	29.66	29.43	30.24	8,113,540	29.641	-0.76%
2025-01-06	0	33.05	33.05	33.10	32.95	33.50	6,359,125	210,928,424	33.169	29.84	29.84	29.88	29.75	30.24	7,043,906	29.945	-0.15%
2025-01-03	0	33.10	33.05	33.10	32.80	33.15	6,874,445	226,861,789	33.001	29.88	29.84	29.88	29.61	29.93	7,614,718	29.793	0.91%
2025-01-02	0	32.80	32.75	32.80	32.60	33.10	8,424,905	276,323,453	32.798	29.61	29.57	29.61	29.43	29.88	9,332,139	29.610	-0.15%
2024-12-31	0	32.85	32.85	32.90	32.55	33.15	6,109,282	200,956,121	32.894	29.66	29.66	29.70	29.39	29.93	6,767,158	29.696	0.31%
2024-12-30	0	32.75	32.75	32.85	32.75	33.15	4,625,491	151,935,554	32.847	29.57	29.57	29.66	29.57	29.93	5,123,586	29.654	-0.46%
2024-12-27	0	32.90	32.85	32.90	32.75	33.25	4,974,836	163,972,850	32.960	29.70	29.66	29.70	29.57	30.02	5,510,550	29.756	0.15%
2024-12-24	0	32.85	32.85	32.90	32.50	33.10	5,134,600	168,886,144	32.892	29.66	29.66	29.70	29.34	29.88	5,687,518	29.694	0.77%
2024-12-23	0	32.60	32.60	32.65	32.25	32.85	6,060,390	197,529,038	32.593	29.43	29.43	29.48	29.11	29.66	6,713,002	29.425	1.40%
2024-12-20	0	32.15	32.15	32.20	32.15	32.65	12,718,995	409,977,837	32.234	29.02	29.02	29.07	29.02	29.48	14,088,637	29.100	-1.08%
2024-12-19	0	32.50	32.50	32.55	32.10	32.65	16,360,854	530,434,760	32.421	29.34	29.34	29.39	28.98	29.48	18,122,668	29.269	-2.40%
2024-12-18	0	33.30	33.30	33.35	33.10	33.45	8,410,188	279,899,499	33.281	30.06	30.06	30.11	29.88	30.20	9,315,837	30.046	0.45%
2024-12-17	0	33.15	33.15	33.25	33.10	33.65	9,414,762	313,012,520	33.247	29.93	29.93	30.02	29.88	30.38	10,428,588	30.015	-1.63%
2024-12-16	0	33.70	33.65	33.70	33.35	33.70	7,722,576	259,316,437	33.579	30.42	30.38	30.42	30.11	30.42	8,554,180	30.315	0.15%
2024-12-13	0	33.65	33.60	33.65	33.45	33.80	7,533,327	253,147,080	33.604	30.38	30.33	30.38	30.20	30.51	8,344,551	30.337	-0.15%
2024-12-12	0	33.70	33.70	33.75	33.70	33.90	9,495,324	320,829,928	33.788	30.42	30.42	30.47	30.42	30.60	10,517,826	30.503	-0.59%
2024-12-11	0	33.90	33.90	33.95	33.80	34.55	9,839,612	334,497,647	33.995	30.60	30.60	30.65	30.51	31.19	10,899,188	30.690	-1.02%
2024-12-10	0	34.25	34.20	34.25	34.10	35.20	9,973,161	344,556,022	34.548	30.92	30.88	30.92	30.78	31.78	11,047,118	31.190	-0.72%
2024-12-09	0	34.50	34.45	34.50	33.85	34.50	10,484,683	358,562,263	34.199	31.15	31.10	31.15	30.56	31.15	11,613,723	30.874	1.17%
2024-12-06	0	34.10	34.10	34.15	33.95	34.35	6,228,540	212,736,500	34.155	30.78	30.78	30.83	30.65	31.01	6,899,259	30.835	0.00%
2024-12-05	0	34.10	34.10	34.15	33.85	34.25	5,627,353	191,664,349	34.059	30.78	30.78	30.83	30.56	30.92	6,233,333	30.748	-0.73%
2024-12-04	0	34.35	34.30	34.35	34.20	34.50	6,321,502	216,985,005	34.325	31.01	30.97	31.01	30.88	31.15	7,002,231	30.988	0.15%
2024-12-03	0	34.30	34.25	34.30	33.95	34.50	5,275,327	180,559,276	34.227	30.97	30.92	30.97	30.65	31.15	5,843,399	30.900	0.15%
2024-12-02	0	34.25	34.20	34.25	33.75	34.65	10,486,937	359,011,798	34.234	30.92	30.88	30.92	30.47	31.28	11,616,220	30.906	1.18%
2024-11-29	0	33.85	33.80	33.85	33.45	33.90	10,273,554	346,510,529	33.728	30.56	30.51	30.56	30.20	30.60	11,379,859	30.449	0.74%
2024-11-28	0	33.60	33.60	33.65	33.50	33.90	6,244,304	210,222,478	33.666	30.33	30.33	30.38	30.24	30.60	6,916,720	30.393	-1.03%
2024-11-27	0	33.95	33.90	33.95	33.45	33.95	8,004,852	270,311,707	33.768	30.65	30.60	30.65	30.20	30.65	8,866,852	30.486	0.74%
2024-11-26	0	33.70	33.70	33.75	33.05	34.10	12,756,487	429,834,248	33.695	30.42	30.42	30.47	29.84	30.78	14,130,166	30.420	1.05%
2024-11-25	0	33.35	33.30	33.35	33.00	33.50	11,221,436	373,674,277	33.300	30.11	30.06	30.11	29.79	30.24	12,429,813	30.063	1.21%
2024-11-22	0	32.95	32.95	33.00	32.80	33.75	8,538,401	282,137,006	33.043	29.75	29.75	29.79	29.61	30.47	9,457,857	29.831	-1.64%
2024-11-21	0	33.50	33.50	33.55	33.35	33.85	4,855,280	162,676,239	33.505	30.24	30.24	30.29	30.11	30.56	5,378,120	30.248	-0.89%
2024-11-20	0	33.80	33.75	33.80	33.35	33.80	6,730,068	226,789,982	33.698	30.51	30.47	30.51	30.11	30.51	7,454,794	30.422	1.05%
2024-11-19	0	33.45	33.45	33.50	33.40	34.00	5,669,076	190,072,203	33.528	30.20	30.20	30.24	30.15	30.69	6,279,549	30.268	-0.74%
2024-11-18	0	33.70	33.70	33.75	33.60	34.70	5,660,614	191,797,353	33.883	30.42	30.42	30.47	30.33	31.33	6,270,176	30.589	-0.30%
2024-11-15	0	35.15	35.15	35.25	35.05	35.70	13,095,613	462,386,922	35.309	30.52	30.52	30.60	30.43	30.99	15,084,694	30.653	-0.99%
2024-11-14	0	35.50	35.45	35.50	35.25	36.00	8,841,355	314,510,142	35.573	30.82	30.78	30.82	30.60	31.25	10,184,260	30.882	-1.39%
2024-11-13	0	36.00	35.95	36.00	35.80	36.15	8,865,060	318,834,419	35.965	31.25	31.21	31.25	31.08	31.38	10,211,566	31.223	-0.96%
2024-11-12	0	36.35	36.30	36.35	35.95	36.60	8,824,297	319,607,102	36.219	31.56	31.51	31.56	31.21	31.77	10,164,612	31.443	-0.14%
2024-11-11	0	36.40	36.30	36.40	36.05	36.65	7,354,847	267,634,834	36.389	31.60	31.51	31.60	31.30	31.82	8,471,968	31.591	0.00%
2024-11-08	0	36.40	36.35	36.40	36.30	37.10	8,817,303	322,887,960	36.620	31.60	31.56	31.60	31.51	32.21	10,156,555	31.791	-0.14%
2024-11-07	0	36.45	36.40	36.45	35.60	37.10	24,225,283	879,260,065	36.295	31.64	31.60	31.64	30.91	32.21	27,904,840	31.509	-4.20%
2024-11-06	0	38.05	38.00	38.05	36.50	38.50	18,465,491	693,359,963	37.549	33.03	32.99	33.03	31.69	33.42	21,270,198	32.598	2.42%
2024-11-05	0	37.15	37.05	37.15	36.00	37.20	8,073,405	298,172,735	36.933	32.25	32.16	32.25	31.25	32.29	9,299,667	32.063	1.50%
2024-11-04	0	36.60	36.60	36.65	35.85	36.70	7,120,109	259,467,707	36.442	31.77	31.77	31.82	31.12	31.86	8,201,576	31.636	0.55%
2024-11-01	0	36.40	36.40	36.45	36.10	36.45	9,017,294	327,445,786	36.313	31.60	31.60	31.64	31.34	31.64	10,386,923	31.525	0.41%
2024-10-31	0	36.25	36.25	36.30	36.10	36.75	10,007,166	363,766,623	36.351	31.47	31.47	31.51	31.34	31.90	11,527,145	31.557	-0.96%
2024-10-30	0	36.60	36.55	36.60	36.30	36.95	6,849,638	250,474,617	36.568	31.77	31.73	31.77	31.51	32.08	7,890,023	31.746	-0.81%
2024-10-29	0	36.90	36.85	36.90	36.65	37.15	4,570,431	168,327,837	36.830	32.03	31.99	32.03	31.82	32.25	5,264,630	31.973	0.27%
2024-10-28	0	36.80	36.80	36.85	36.60	36.90	4,338,140	159,521,469	36.772	31.95	31.95	31.99	31.77	32.03	4,997,056	31.923	-0.14%
2024-10-25	0	36.85	36.80	36.85	36.65	37.25	7,687,797	283,410,442	36.865	31.99	31.95	31.99	31.82	32.34	8,855,490	32.004	0.55%
2024-10-24	0	36.65	36.65	36.70	36.35	37.00	9,985,010	365,479,859	36.603	31.82	31.82	31.86	31.56	32.12	11,501,624	31.776	-1.48%
2024-10-23	0	37.20	37.20	37.25	37.10	37.60	6,539,163	243,974,831	37.310	32.29	32.29	32.34	32.21	32.64	7,532,391	32.390	-0.93%
2024-10-22	0	37.55	37.50	37.55	37.35	38.00	11,650,072	438,623,436	37.650	32.60	32.56	32.60	32.42	32.99	13,419,591	32.685	-1.57%
2024-10-21	0	38.15	38.10	38.15	38.00	38.40	3,512,863	134,087,655	38.170	33.12	33.08	33.12	32.99	33.34	4,046,429	33.137	-0.26%
2024-10-18	0	38.25	38.20	38.25	37.85	38.45	6,143,554	234,834,517	38.225	33.21	33.16	33.21	32.86	33.38	7,076,693	33.184	0.92%
2024-10-17	0	37.90	37.85	37.90	37.70	38.65	7,380,542	281,158,452	38.095	32.90	32.86	32.90	32.73	33.55	8,501,566	33.071	-0.26%
2024-10-16	0	38.00	37.95	38.00	37.45	38.50	6,978,102	265,265,233	38.014	32.99	32.95	32.99	32.51	33.42	8,038,000	33.001	0.66%
2024-10-15	0	37.75	37.75	37.80	37.50	38.80	10,041,806	381,604,444	38.002	32.77	32.77	32.82	32.56	33.68	11,567,047	32.991	-1.82%
2024-10-14	0	38.45	38.40	38.45	37.75	38.60	9,406,860	361,021,990	38.379	33.38	33.34	33.38	32.77	33.51	10,835,660	33.318	0.13%
2024-10-10	0	38.40	38.35	38.40	37.95	38.70	10,935,003	419,273,092	38.342	33.34	33.29	33.34	32.95	33.60	12,595,911	33.286	1.86%
2024-10-09	0	37.70	37.70	37.75	37.10	38.20	12,359,498	464,608,139	37.591	32.73	32.73	32.77	32.21	33.16	14,236,771	32.634	-0.13%
2024-10-08	0	37.75	37.75	37.80	37.15	39.25	20,062,661	766,001,063	38.180	32.77	32.77	32.82	32.25	34.07	23,109,961	33.146	-3.58%
2024-10-07	0	39.15	39.10	39.15	38.40	39.65	21,085,917	821,999,336	38.983	33.99	33.94	33.99	33.34	34.42	24,288,638	33.843	-0.76%
2024-10-04	0	39.45	39.45	39.50	38.45	40.05	14,302,548	563,163,797	39.375	34.25	34.25	34.29	33.38	34.77	16,474,949	34.183	0.77%
2024-10-03	0	39.15	39.15	39.20	38.90	41.50	18,537,216	734,947,566	39.647	33.99	33.99	34.03	33.77	36.03	21,352,817	34.419	-2.97%
2024-10-02	0	40.35	40.30	40.35	39.00	40.95	35,720,810	1,427,126,361	39.952	35.03	34.99	35.03	33.86	35.55	41,146,412	34.684	2.80%
2024-09-30	0	39.25	39.25	39.30	39.20	40.60	17,970,875	712,769,114	39.662	34.07	34.07	34.12	34.03	35.25	20,700,455	34.433	-1.51%
2024-09-27	0	39.85	39.80	39.85	38.85	39.90	19,458,091	770,346,422	39.590	34.60	34.55	34.60	33.73	34.64	22,413,563	34.370	2.57%
2024-09-26	0	38.85	38.85	38.90	38.40	39.20	10,696,841	414,470,272	38.747	33.73	33.73	33.77	33.34	34.03	12,321,575	33.638	0.00%
2024-09-25	0	38.85	38.80	38.85	38.35	39.20	11,882,279	461,140,339	38.809	33.73	33.68	33.73	33.29	34.03	13,687,068	33.692	1.17%
2024-09-24	0	38.40	38.40	38.50	38.35	39.85	13,815,057	536,115,309	38.807	33.34	33.34	33.42	33.29	34.60	15,913,414	33.690	-1.54%
2024-09-23	0	39.00	38.95	39.00	38.85	39.35	8,777,299	343,307,140	39.113	33.86	33.81	33.86	33.73	34.16	10,110,475	33.956	-0.76%
2024-09-20	0	39.30	39.30	39.40	38.95	39.75	20,688,839	814,071,187	39.348	34.12	34.12	34.20	33.81	34.51	23,831,248	34.160	1.16%
2024-09-19	0	38.85	38.80	38.85	38.10	38.95	12,939,605	500,591,758	38.687	33.73	33.68	33.73	33.08	33.81	14,904,990	33.586	0.13%
2024-09-17	0	38.80	38.75	38.80	38.05	39.15	11,058,230	429,959,289	38.881	33.68	33.64	33.68	33.03	33.99	12,737,855	33.754	1.57%
2024-09-16	0	38.20	38.15	38.20	37.20	38.20	6,404,441	243,250,935	37.982	33.16	33.12	33.16	32.29	33.16	7,377,206	32.973	1.06%
2024-09-13	0	37.80	37.75	37.80	37.45	38.00	6,076,400	229,843,809	37.826	32.82	32.77	32.82	32.51	32.99	6,999,339	32.838	0.80%
2024-09-12	0	37.50	37.45	37.50	36.95	37.65	4,375,827	163,739,274	37.419	32.56	32.51	32.56	32.08	32.69	5,040,467	32.485	0.81%
2024-09-11	0	37.20	37.15	37.20	36.55	37.30	4,717,173	174,972,663	37.093	32.29	32.25	32.29	31.73	32.38	5,433,660	32.202	-0.13%
2024-09-10	0	37.25	37.20	37.25	36.85	37.40	9,172,670	341,126,339	37.189	32.34	32.29	32.34	31.99	32.47	10,565,899	32.286	0.00%
2024-09-09	0	37.25	37.20	37.25	36.70	37.35	9,371,048	347,801,172	37.114	32.34	32.29	32.34	31.86	32.42	10,794,408	32.220	0.13%
2024-09-05	0	37.20	37.15	37.20	36.00	37.20	9,677,321	357,583,375	36.951	32.29	32.25	32.29	31.25	32.29	11,147,201	32.078	3.62%
2024-09-04	0	35.90	35.90	35.95	35.55	36.30	6,858,943	245,754,270	35.830	31.17	31.17	31.21	30.86	31.51	7,900,742	31.105	-1.24%
2024-09-03	0	36.35	36.35	36.40	36.15	36.95	6,622,103	241,042,576	36.400	31.56	31.56	31.60	31.38	32.08	7,627,928	31.600	-1.09%
2024-09-02	0	36.75	36.70	36.75	35.90	36.90	7,089,096	259,510,432	36.607	31.90	31.86	31.90	31.17	32.03	8,165,852	31.780	-0.41%
2024-08-30	0	36.90	36.85	36.90	36.60	37.45	14,911,520	551,291,578	36.971	32.03	31.99	32.03	31.77	32.51	17,176,417	32.096	0.27%
2024-08-29	0	36.80	36.75	36.80	36.10	36.85	7,216,351	264,441,846	36.645	31.95	31.90	31.95	31.34	31.99	8,312,436	31.813	0.82%
2024-08-28	0	36.50	36.50	36.55	36.30	36.75	5,680,762	207,450,797	36.518	31.69	31.69	31.73	31.51	31.90	6,543,608	31.703	-0.41%
2024-08-27	0	36.65	36.60	36.65	36.00	36.70	9,395,128	341,868,600	36.388	31.82	31.77	31.82	31.25	31.86	10,822,146	31.590	0.55%
2024-08-26	0	36.45	36.40	36.45	35.25	36.65	13,317,513	482,014,147	36.194	31.64	31.60	31.64	30.60	31.82	15,340,298	31.421	3.99%
2024-08-23	0	35.05	35.05	35.10	34.60	35.15	3,627,728	127,002,830	35.009	30.43	30.43	30.47	30.04	30.52	4,178,740	30.393	0.14%
2024-08-22	0	35.00	34.95	35.00	34.60	35.00	4,653,845	162,247,645	34.863	30.38	30.34	30.38	30.04	30.38	5,360,713	30.266	0.86%
2024-08-21	0	34.70	34.65	34.70	34.15	34.70	7,817,150	269,748,457	34.507	30.12	30.08	30.12	29.65	30.12	9,004,490	29.957	-0.29%
2024-08-20	0	34.80	34.75	34.80	34.45	35.15	8,208,329	285,154,062	34.740	30.21	30.17	30.21	29.91	30.52	9,455,085	30.159	-0.14%
2024-08-19	0	34.85	34.80	34.85	34.70	35.20	7,372,515	257,257,259	34.894	30.25	30.21	30.25	30.12	30.56	8,492,320	30.293	0.29%
2024-08-16	0	34.75	34.70	34.75	34.60	35.30	5,726,083	199,171,766	34.783	30.17	30.12	30.17	30.04	30.65	6,595,813	30.197	-0.86%
2024-08-15	0	35.05	35.00	35.05	34.55	35.15	6,653,316	232,699,110	34.975	30.43	30.38	30.43	29.99	30.52	7,663,882	30.363	0.14%
2024-08-14	0	35.00	35.00	35.05	34.85	35.40	7,073,803	247,849,434	35.038	30.38	30.38	30.43	30.25	30.73	8,148,237	30.418	0.29%
2024-08-13	0	34.90	34.85	34.90	34.35	34.95	5,666,626	196,502,390	34.677	30.30	30.25	30.30	29.82	30.34	6,527,325	30.105	0.14%
2024-08-12	0	34.85	34.80	34.85	34.75	35.25	7,388,082	258,491,717	34.988	30.25	30.21	30.25	30.17	30.60	8,510,251	30.374	-0.57%
2024-08-09	0	35.05	35.00	35.05	34.75	35.20	6,339,824	222,108,239	35.034	30.43	30.38	30.43	30.17	30.56	7,302,774	30.414	0.43%
2024-08-08	0	34.90	34.85	34.90	34.60	35.15	8,524,684	297,280,606	34.873	30.30	30.25	30.30	30.04	30.52	9,819,491	30.275	0.43%
2024-08-07	0	34.75	34.65	34.75	34.10	34.75	6,848,415	237,102,468	34.622	30.17	30.08	30.17	29.60	30.17	7,888,615	30.056	0.58%
2024-08-06	0	34.55	34.45	34.55	34.05	34.70	14,426,848	497,392,199	34.477	29.99	29.91	29.99	29.56	30.12	16,618,129	29.931	0.73%
2024-08-05	0	34.30	34.30	34.35	33.45	35.15	30,036,453	1,038,871,992	34.587	29.78	29.78	29.82	29.04	30.52	34,598,663	30.026	2.24%
2024-08-02	0	33.55	33.50	33.55	33.35	34.10	9,240,544	310,710,219	33.625	29.13	29.08	29.13	28.95	29.60	10,644,082	29.191	-1.61%
2024-08-01	0	34.10	34.05	34.10	32.60	34.15	13,629,386	459,176,412	33.690	29.60	29.56	29.60	28.30	29.65	15,699,541	29.248	3.33%
2024-07-31	0	33.00	33.00	33.05	32.05	33.40	10,644,599	351,541,553	33.025	28.65	28.65	28.69	27.82	29.00	12,261,398	28.671	0.76%
2024-07-30	0	32.75	32.70	32.75	32.55	33.35	9,744,520	321,095,446	32.951	28.43	28.39	28.43	28.26	28.95	11,224,606	28.606	-0.91%
2024-07-29	0	33.05	33.00	33.05	32.60	33.50	17,111,400	567,536,682	33.167	28.69	28.65	28.69	28.30	29.08	19,710,435	28.794	1.69%
2024-07-26	0	32.50	32.40	32.50	32.10	32.60	17,364,555	562,205,363	32.377	28.21	28.13	28.21	27.87	28.30	20,002,042	28.107	0.00%
2024-07-25	0	32.50	32.45	32.50	31.90	32.50	12,778,156	412,387,842	32.273	28.21	28.17	28.21	27.69	28.21	14,719,019	28.017	1.09%
2024-07-24	0	32.15	32.10	32.15	31.95	32.25	4,381,591	140,669,396	32.105	27.91	27.87	27.91	27.74	28.00	5,047,107	27.871	0.16%
2024-07-23	0	32.10	32.05	32.10	31.90	32.55	5,134,625	165,054,601	32.145	27.87	27.82	27.87	27.69	28.26	5,914,519	27.907	-0.47%
2024-07-22	0	32.25	32.25	32.30	31.85	32.40	5,785,323	186,189,773	32.183	28.00	28.00	28.04	27.65	28.13	6,664,051	27.939	0.31%
2024-07-19	0	32.15	32.10	32.15	31.80	32.50	10,111,571	325,063,845	32.148	27.91	27.87	27.91	27.61	28.21	11,647,408	27.909	-1.68%
2024-07-18	0	32.70	32.65	32.70	32.00	32.80	8,888,090	289,013,816	32.517	28.39	28.34	28.39	27.78	28.47	10,238,094	28.229	-0.15%
2024-07-17	0	32.75	32.70	32.75	32.50	33.00	6,044,313	197,844,298	32.732	28.43	28.39	28.43	28.21	28.65	6,962,378	28.416	0.77%
2024-07-16	0	32.50	32.45	32.50	32.30	32.90	9,829,314	319,823,083	32.538	28.21	28.17	28.21	28.04	28.56	11,322,280	28.247	-1.52%
2024-07-15	0	33.00	33.00	33.05	32.40	33.20	10,477,782	345,135,655	32.940	28.65	28.65	28.69	28.13	28.82	12,069,243	28.596	-0.30%
2024-07-12	0	33.10	33.00	33.10	31.80	33.10	20,349,275	668,283,165	32.841	28.74	28.65	28.74	27.61	28.74	23,440,108	28.510	6.43%
2024-07-11	0	31.10	31.05	31.10	30.00	31.15	8,757,998	269,757,692	30.801	27.00	26.96	27.00	26.04	27.04	10,088,242	26.740	3.49%
2024-07-10	0	30.05	30.05	30.10	29.80	30.50	5,009,985	151,066,457	30.153	26.09	26.09	26.13	25.87	26.48	5,770,947	26.177	-0.17%
2024-07-09	0	30.10	30.10	30.15	29.80	30.35	6,267,145	188,475,767	30.074	26.13	26.13	26.17	25.87	26.35	7,219,056	26.108	0.00%
2024-07-08	0	30.10	30.05	30.10	29.95	30.55	6,383,293	192,585,293	30.170	26.13	26.09	26.13	26.00	26.52	7,352,846	26.192	-1.31%
2024-07-05	0	30.50	30.45	30.50	30.35	30.85	8,331,232	255,051,275	30.614	26.48	26.43	26.48	26.35	26.78	9,596,655	26.577	-0.49%
2024-07-04	0	30.65	30.65	30.70	30.25	30.75	3,765,770	115,018,139	30.543	26.61	26.61	26.65	26.26	26.70	4,337,749	26.516	0.82%
2024-07-03	0	30.40	30.35	30.40	29.90	30.50	8,401,482	253,942,918	30.226	26.39	26.35	26.39	25.96	26.48	9,677,576	26.240	1.67%
2024-07-02	0	29.90	29.85	29.90	29.75	31.15	9,588,577	289,617,537	30.204	25.96	25.91	25.96	25.83	27.04	11,044,977	26.222	-1.48%
2024-06-28	0	30.35	30.30	30.35	30.00	30.50	6,129,228	186,026,062	30.351	26.35	26.30	26.35	26.04	26.48	7,060,191	26.349	1.17%
2024-06-27	0	30.00	29.95	30.00	29.75	30.45	11,875,758	356,267,034	30.000	26.04	26.00	26.04	25.83	26.43	13,679,556	26.044	-2.04%
2024-06-26	0	31.95	31.95	32.00	31.40	32.15	7,636,989	243,290,864	31.857	26.59	26.59	26.63	26.13	26.75	9,177,778	26.509	1.27%
2024-06-25	0	31.55	31.55	31.60	31.35	31.75	10,572,608	333,632,012	31.556	26.25	26.25	26.29	26.09	26.42	12,705,668	26.259	-0.47%
2024-06-24	0	31.70	31.70	31.75	31.40	31.95	9,693,934	306,735,501	31.642	26.38	26.38	26.42	26.13	26.59	11,649,718	26.330	-0.47%
2024-06-21	0	31.85	31.85	32.00	31.85	32.35	16,642,565	531,458,098	31.934	26.50	26.50	26.63	26.50	26.92	20,000,259	26.573	-1.55%
2024-06-20	0	32.35	32.30	32.35	32.30	32.85	5,111,663	165,943,398	32.464	26.92	26.88	26.92	26.88	27.34	6,142,958	27.014	-1.07%
2024-06-19	0	32.70	32.70	32.75	32.35	32.85	5,798,575	189,737,383	32.721	27.21	27.21	27.25	26.92	27.34	6,968,457	27.228	1.55%
2024-06-18	0	32.20	32.20	32.25	32.15	32.60	5,489,860	177,338,957	32.303	26.79	26.79	26.84	26.75	27.13	6,597,458	26.880	-0.77%
2024-06-17	0	32.45	32.45	32.50	32.00	32.65	3,776,784	122,515,547	32.439	27.00	27.00	27.04	26.63	27.17	4,538,763	26.993	-0.46%
2024-06-14	0	32.60	32.60	32.65	32.40	33.10	5,069,291	165,504,111	32.648	27.13	27.13	27.17	26.96	27.54	6,092,038	27.167	-0.15%
2024-06-13	0	32.65	32.60	32.65	32.40	32.90	4,830,110	157,637,407	32.636	27.17	27.13	27.17	26.96	27.38	5,804,601	27.157	1.24%
2024-06-12	0	32.25	32.20	32.25	32.10	32.75	8,294,499	268,590,958	32.382	26.84	26.79	26.84	26.71	27.25	9,967,942	26.945	-0.46%
2024-06-11	0	32.40	32.40	32.45	32.10	33.25	18,188,428	592,352,608	32.568	26.96	26.96	27.00	26.71	27.67	21,858,005	27.100	-4.42%
2024-06-07	0	33.90	33.90	33.95	33.80	34.50	6,948,183	235,885,482	33.949	28.21	28.21	28.25	28.13	28.71	8,350,003	28.250	-0.59%
2024-06-06	0	34.10	34.10	34.15	33.90	34.85	6,279,791	214,701,187	34.189	28.38	28.38	28.42	28.21	29.00	7,546,760	28.449	0.29%
2024-06-05	0	34.00	34.00	34.05	33.85	34.55	8,152,286	278,454,552	34.157	28.29	28.29	28.33	28.17	28.75	9,797,037	28.422	0.15%
2024-06-04	0	33.95	33.95	34.00	33.75	34.45	8,983,611	306,104,592	34.074	28.25	28.25	28.29	28.08	28.67	10,796,085	28.353	0.30%
2024-06-03	0	33.85	33.80	33.85	32.85	34.70	16,860,651	571,760,979	33.911	28.17	28.13	28.17	27.34	28.87	20,262,345	28.218	3.20%
2024-05-31	0	32.80	32.80	33.00	32.80	34.30	21,803,838	724,143,705	33.212	27.29	27.29	27.46	27.29	28.54	26,202,837	27.636	-3.39%
2024-05-30	0	33.95	33.95	34.00	33.55	34.60	16,904,816	574,136,971	33.963	28.25	28.25	28.29	27.92	28.79	20,315,420	28.261	-2.16%
2024-05-29	0	34.70	34.65	34.70	32.85	35.15	25,931,614	880,970,106	33.973	28.87	28.83	28.87	27.34	29.25	31,163,405	28.269	3.74%
2024-05-28	0	33.45	33.40	33.45	33.30	33.85	7,769,588	260,740,778	33.559	27.83	27.79	27.83	27.71	28.17	9,337,129	27.925	0.45%
2024-05-27	0	33.30	33.25	33.30	32.85	33.55	4,758,708	157,994,522	33.201	27.71	27.67	27.71	27.34	27.92	5,718,794	27.627	0.30%
2024-05-24	0	33.20	33.15	33.20	32.80	33.65	9,060,347	299,715,730	33.080	27.63	27.58	27.63	27.29	28.00	10,888,303	27.526	-0.90%
2024-05-23	0	33.50	33.50	33.55	33.00	34.35	19,336,424	646,810,366	33.450	27.88	27.88	27.92	27.46	28.58	23,237,613	27.835	-3.60%
2024-05-22	0	34.75	34.70	34.75	34.55	35.80	21,265,494	745,748,427	35.068	28.92	28.87	28.92	28.75	29.79	25,555,880	29.181	-4.40%
2024-05-21	0	36.35	36.30	36.35	36.10	37.20	8,652,821	314,662,530	36.365	30.25	30.21	30.25	30.04	30.95	10,398,557	30.260	-2.81%
2024-05-20	0	37.40	37.35	37.40	36.55	37.70	13,142,564	490,423,800	37.316	31.12	31.08	31.12	30.41	31.37	15,794,121	31.051	2.61%
2024-05-17	0	36.45	36.40	36.45	36.20	36.80	9,828,317	358,455,122	36.472	30.33	30.29	30.33	30.12	30.62	11,811,213	30.349	0.00%
2024-05-16	0	36.45	36.40	36.45	35.85	36.85	15,438,458	563,238,872	36.483	30.33	30.29	30.33	29.83	30.66	18,553,219	30.358	0.97%
2024-05-14	0	36.10	36.00	36.10	36.00	36.55	10,035,599	362,686,923	36.140	30.04	29.96	30.04	29.96	30.41	12,060,315	30.073	-0.28%
2024-05-13	0	36.20	36.15	36.20	35.05	36.20	13,874,964	498,355,205	35.918	30.12	30.08	30.12	29.17	30.12	16,674,285	29.888	2.26%
2024-05-10	0	35.40	35.35	35.40	34.85	35.60	7,879,258	278,281,668	35.318	29.46	29.42	29.46	29.00	29.62	9,468,925	29.389	1.72%
2024-05-09	0	34.80	34.75	34.80	34.60	35.10	5,082,183	176,835,227	34.795	28.96	28.92	28.96	28.79	29.21	6,107,531	28.954	0.43%
2024-05-08	0	34.65	34.60	34.65	34.55	35.45	10,008,674	348,617,313	34.832	28.83	28.79	28.83	28.75	29.50	12,027,958	28.984	-0.57%
2024-05-07	0	34.85	34.80	34.85	34.55	35.10	4,227,712	147,414,643	34.869	29.00	28.96	29.00	28.75	29.21	5,080,667	29.015	0.72%
2024-05-06	0	34.60	34.55	34.60	34.20	34.80	7,619,956	263,224,660	34.544	28.79	28.75	28.79	28.46	28.96	9,157,308	28.745	1.17%
2024-05-03	0	34.20	34.20	34.25	34.05	34.50	7,539,074	258,521,624	34.291	28.46	28.46	28.50	28.33	28.71	9,060,108	28.534	0.44%
2024-05-02	0	34.05	34.00	34.05	33.50	34.25	6,903,883	234,169,437	33.919	28.33	28.29	28.33	27.88	28.50	8,296,765	28.224	0.59%
2024-04-30	0	33.85	33.80	33.85	33.60	34.30	6,706,761	227,109,324	33.863	28.17	28.13	28.17	27.96	28.54	8,059,873	28.178	0.15%
2024-04-29	0	33.80	33.75	33.80	33.70	34.50	11,526,947	391,609,930	33.973	28.13	28.08	28.13	28.04	28.71	13,852,548	28.270	-0.29%
2024-04-26	0	33.90	33.90	33.95	33.15	34.35	12,157,565	411,487,352	33.846	28.21	28.21	28.25	27.58	28.58	14,610,395	28.164	0.00%
2024-04-25	0	33.90	33.85	33.90	33.55	34.40	10,442,214	354,316,758	33.931	28.21	28.17	28.21	27.92	28.62	12,548,966	28.235	0.15%
2024-04-24	0	33.85	33.75	33.85	32.65	33.95	14,011,953	471,383,051	33.641	28.17	28.08	28.17	27.17	28.25	16,838,912	27.994	2.73%
2024-04-23	0	32.95	32.75	32.95	31.95	32.95	15,052,382	491,543,540	32.656	27.42	27.25	27.42	26.59	27.42	18,089,251	27.173	4.11%
2024-04-22	0	31.65	31.60	31.65	31.55	32.45	9,634,696	306,977,656	31.862	26.34	26.29	26.34	26.25	27.00	11,578,529	26.513	2.59%
2024-04-19	0	30.85	30.80	30.85	30.15	30.90	8,604,473	263,555,121	30.630	25.67	25.63	25.67	25.09	25.71	10,340,455	25.488	-0.32%
2024-04-18	0	30.95	30.95	31.00	30.40	31.65	9,000,838	279,501,590	31.053	25.75	25.75	25.80	25.30	26.34	10,816,788	25.840	-0.32%
2024-04-17	0	31.05	31.00	31.05	30.70	31.65	10,935,514	340,122,183	31.103	25.84	25.80	25.84	25.55	26.34	13,141,791	25.881	-0.64%
2024-04-16	0	31.25	31.25	31.30	31.20	31.95	12,631,007	397,897,838	31.502	26.00	26.00	26.05	25.96	26.59	15,179,356	26.213	-3.10%
2024-04-15	0	32.25	32.20	32.25	31.90	32.50	6,461,087	208,337,193	32.245	26.84	26.79	26.84	26.54	27.04	7,764,633	26.832	0.16%
2024-04-12	0	32.20	32.15	32.20	31.80	33.10	16,240,731	524,415,435	32.290	26.79	26.75	26.79	26.46	27.54	19,517,354	26.869	-3.45%
2024-04-11	0	33.35	33.35	33.40	32.25	33.95	16,734,216	553,712,803	33.089	27.75	27.75	27.79	26.84	28.25	20,110,401	27.534	-3.05%
2024-04-10	0	34.40	34.40	34.45	34.20	34.55	6,531,515	224,785,301	34.415	28.62	28.62	28.67	28.46	28.75	7,849,270	28.638	0.00%
2024-04-09	0	34.40	34.40	34.45	34.35	34.95	4,489,520	154,898,297	34.502	28.62	28.62	28.67	28.58	29.08	5,395,296	28.710	-0.43%
2024-04-08	0	34.55	34.50	34.55	33.65	34.85	9,464,940	325,748,926	34.416	28.75	28.71	28.75	28.00	29.00	11,374,524	28.638	1.77%
2024-04-05	0	33.95	33.90	33.95	33.40	34.30	11,695,050	395,795,290	33.843	28.25	28.21	28.25	27.79	28.54	14,054,566	28.161	0.00%
2024-04-03	0	33.95	33.85	33.95	33.40	34.15	10,470,968	354,393,017	33.845	28.25	28.17	28.25	27.79	28.42	12,583,521	28.163	1.65%
2024-04-02	0	33.40	33.35	33.40	33.10	34.25	13,457,286	452,132,416	33.598	27.79	27.75	27.79	27.54	28.50	16,172,339	27.957	-0.74%
2024-03-28	0	33.65	33.65	33.70	33.35	34.30	12,074,431	406,730,214	33.685	28.00	28.00	28.04	27.75	28.54	14,510,489	28.030	-1.90%
2024-03-27	0	34.30	34.25	34.30	33.85	34.95	11,264,133	387,216,872	34.376	28.54	28.50	28.54	28.17	29.08	13,536,710	28.605	1.33%
2024-03-26	0	33.85	33.85	33.90	33.10	34.80	22,298,591	752,637,581	33.753	28.17	28.17	28.21	27.54	28.96	26,797,408	28.086	-1.60%
2024-03-25	0	34.40	34.40	34.45	34.35	34.85	9,027,519	311,672,898	34.525	28.62	28.62	28.67	28.58	29.00	10,848,852	28.729	-0.86%
2024-03-22	0	34.70	34.65	34.70	34.55	35.90	14,496,042	505,157,447	34.848	28.87	28.83	28.87	28.75	29.87	17,420,668	28.998	-3.34%
2024-03-21	0	35.90	35.85	35.90	35.70	36.45	7,847,995	281,985,789	35.931	29.87	29.83	29.87	29.71	30.33	9,431,355	29.899	1.41%
2024-03-20	0	35.40	35.40	35.45	35.40	35.90	5,303,421	188,614,974	35.565	29.46	29.46	29.50	29.46	29.87	6,373,404	29.594	-0.98%
2024-03-19	0	35.75	35.70	35.75	35.50	36.25	7,724,027	276,532,405	35.802	29.75	29.71	29.75	29.54	30.16	9,282,376	29.791	-1.24%
2024-03-18	0	36.20	36.15	36.20	36.00	36.50	5,594,885	202,631,542	36.217	30.12	30.08	30.12	29.96	30.37	6,723,672	30.137	-0.96%
2024-03-15	0	36.55	36.55	36.60	36.30	37.10	12,686,935	463,739,585	36.553	30.41	30.41	30.46	30.21	30.87	15,246,567	30.416	-1.62%
2024-03-14	0	37.15	37.15	37.20	36.75	37.45	5,468,913	203,428,994	37.197	30.91	30.91	30.95	30.58	31.16	6,572,285	30.953	0.68%
2024-03-13	0	36.90	36.90	36.95	36.75	37.40	8,543,261	315,976,790	36.986	30.71	30.71	30.75	30.58	31.12	10,266,893	30.776	-1.73%
2024-03-12	0	37.55	37.55	37.60	36.55	37.70	14,207,889	526,854,179	37.082	31.25	31.25	31.29	30.41	31.37	17,074,379	30.856	1.62%
2024-03-11	0	36.95	36.90	36.95	36.75	37.45	7,065,106	261,477,693	37.010	30.75	30.71	30.75	30.58	31.16	8,490,515	30.796	0.68%
2024-03-08	0	36.70	36.70	36.75	36.60	37.05	5,860,526	216,159,955	36.884	30.54	30.54	30.58	30.46	30.83	7,042,907	30.692	0.27%
2024-03-07	0	36.60	36.55	36.60	36.25	36.80	8,358,414	305,388,311	36.537	30.46	30.41	30.46	30.16	30.62	10,044,752	30.403	0.00%
2024-03-06	0	36.60	36.55	36.60	36.15	36.90	8,284,474	302,701,403	36.538	30.46	30.41	30.46	30.08	30.71	9,955,895	30.404	-0.14%
2024-03-05	0	36.65	36.60	36.65	36.25	37.35	11,729,236	430,562,173	36.708	30.50	30.46	30.50	30.16	31.08	14,095,649	30.546	-2.91%
2024-03-04	0	37.75	37.75	37.80	37.35	38.50	8,289,189	313,045,691	37.766	31.41	31.41	31.45	31.08	32.04	9,961,561	31.425	-0.79%
2024-03-01	0	38.05	38.00	38.05	38.00	38.80	10,558,136	404,596,765	38.321	31.66	31.62	31.66	31.62	32.29	12,688,276	31.887	-2.31%
2024-02-29	0	38.95	38.90	38.95	38.40	39.40	13,053,950	508,688,240	38.968	32.41	32.37	32.41	31.95	32.79	15,687,629	32.426	-0.13%
2024-02-28	0	39.00	39.00	39.05	38.40	40.20	14,236,719	559,372,644	39.291	32.45	32.45	32.49	31.95	33.45	17,109,026	32.695	1.96%
2024-02-27	0	38.25	38.25	38.30	37.85	38.65	7,777,116	297,467,306	38.249	31.83	31.83	31.87	31.50	32.16	9,346,176	31.828	-1.16%
2024-02-26	0	38.70	38.65	38.70	38.30	38.90	5,896,317	227,726,197	38.622	32.20	32.16	32.20	31.87	32.37	7,085,919	32.138	0.52%
2024-02-23	0	38.50	38.45	38.50	38.05	39.10	4,731,431	182,569,699	38.587	32.04	31.99	32.04	31.66	32.54	5,686,013	32.109	0.26%
2024-02-22	0	38.40	38.35	38.40	37.55	38.40	7,583,238	288,320,016	38.021	31.95	31.91	31.95	31.25	31.95	9,113,182	31.638	0.39%
2024-02-21	0	38.25	38.25	38.30	37.70	38.80	7,714,866	296,069,059	38.376	31.83	31.83	31.87	31.37	32.29	9,271,366	31.934	0.66%
2024-02-20	0	38.00	37.95	38.00	37.70	38.45	5,470,448	207,376,213	37.908	31.62	31.58	31.62	31.37	31.99	6,574,130	31.544	0.53%
2024-02-19	0	37.80	37.80	37.85	37.70	38.90	8,907,226	338,252,854	37.975	31.45	31.45	31.50	31.37	32.37	10,704,289	31.600	-2.07%
2024-02-16	0	38.60	38.60	38.70	38.25	39.00	8,564,518	331,008,124	38.649	32.12	32.12	32.20	31.83	32.45	10,292,439	32.160	1.58%
2024-02-15	0	38.00	37.95	38.00	37.25	38.40	7,295,204	277,064,106	37.979	31.62	31.58	31.62	31.00	31.95	8,767,036	31.603	1.74%
2024-02-14	0	37.35	37.30	37.35	36.65	37.50	16,380,686	609,425,885	37.204	31.08	31.04	31.08	30.50	31.20	19,685,545	30.958	-2.48%
2024-02-09	0	38.30	38.25	38.30	37.70	38.55	5,039,118	192,324,917	38.166	31.87	31.83	31.87	31.37	32.08	6,055,777	31.759	-0.26%
2024-02-08	0	38.40	38.35	38.40	38.30	39.55	7,178,151	277,384,244	38.643	31.95	31.91	31.95	31.87	32.91	8,626,367	32.155	-2.78%
2024-02-07	0	39.50	39.45	39.50	39.20	39.65	5,135,422	202,901,744	39.510	32.87	32.83	32.87	32.62	32.99	6,171,511	32.877	0.25%
2024-02-06	0	39.40	39.40	39.45	39.00	39.65	6,921,707	272,312,644	39.342	32.79	32.79	32.83	32.45	32.99	8,318,185	32.737	0.25%
2024-02-05	0	39.30	39.25	39.30	38.95	39.50	5,945,097	234,378,564	39.424	32.70	32.66	32.70	32.41	32.87	7,144,541	32.805	-1.26%
2024-02-02	0	39.80	39.80	39.85	39.65	41.10	11,673,946	468,880,682	40.165	33.12	33.12	33.16	32.99	34.20	14,029,204	33.422	0.63%
2024-02-01	0	39.55	39.50	39.55	38.60	39.60	8,211,038	322,685,164	39.299	32.91	32.87	32.91	32.12	32.95	9,867,643	32.701	0.89%
2024-01-31	0	39.20	39.15	39.20	38.85	39.55	11,373,658	444,841,856	39.112	32.62	32.58	32.62	32.33	32.91	13,668,332	32.545	-0.51%
2024-01-30	0	39.40	39.35	39.40	38.80	39.50	8,653,903	339,709,712	39.255	32.79	32.74	32.79	32.29	32.87	10,399,857	32.665	0.90%
2024-01-29	0	39.05	39.05	39.10	38.90	40.05	8,297,238	325,355,456	39.213	32.49	32.49	32.54	32.37	33.33	9,971,234	32.629	-0.89%
2024-01-26	0	39.40	39.35	39.40	39.10	40.20	6,549,384	259,419,252	39.610	32.79	32.74	32.79	32.54	33.45	7,870,745	32.960	0.51%
2024-01-25	0	39.20	39.15	39.20	38.90	39.60	9,750,790	381,375,872	39.112	32.62	32.58	32.62	32.37	32.95	11,718,045	32.546	-1.01%
2024-01-24	0	39.60	39.60	39.65	38.85	39.90	9,224,543	362,400,811	39.287	32.95	32.95	32.99	32.33	33.20	11,085,626	32.691	1.15%
2024-01-23	0	39.15	39.15	39.20	38.60	39.50	14,332,711	560,748,800	39.124	32.58	32.58	32.62	32.12	32.87	17,224,384	32.556	0.64%
2024-01-22	0	38.90	38.90	38.95	38.45	40.55	13,431,535	527,689,491	39.287	32.37	32.37	32.41	31.99	33.74	16,141,393	32.692	-3.83%
2024-01-19	0	40.45	40.40	40.45	40.35	41.30	9,872,589	400,710,433	40.588	33.66	33.62	33.66	33.58	34.37	11,864,417	33.774	-0.74%
2024-01-18	0	40.75	40.70	40.75	39.80	40.85	12,547,059	507,776,678	40.470	33.91	33.87	33.91	33.12	33.99	15,078,471	33.676	0.99%
2024-01-17	0	40.35	40.30	40.35	39.95	42.05	18,675,492	757,727,769	40.573	33.58	33.53	33.58	33.24	34.99	22,443,336	33.762	-4.61%
2024-01-16	0	42.30	42.25	42.30	42.05	42.65	8,337,238	352,425,381	42.271	35.20	35.16	35.20	34.99	35.49	10,019,304	35.175	-0.70%
2024-01-15	0	42.60	42.55	42.60	42.05	43.00	3,209,596	136,311,613	42.470	35.45	35.41	35.45	34.99	35.78	3,857,143	35.340	-0.12%
2024-01-12	0	42.65	42.60	42.65	42.45	42.85	7,935,977	337,700,393	42.553	35.49	35.45	35.49	35.32	35.66	9,537,087	35.409	0.24%
2024-01-11	0	42.55	42.50	42.55	42.35	42.95	5,374,175	229,065,771	42.623	35.41	35.36	35.41	35.24	35.74	6,458,433	35.468	0.12%
2024-01-10	0	42.50	42.50	42.55	42.50	42.80	5,205,171	221,919,046	42.634	35.36	35.36	35.41	35.36	35.61	6,255,332	35.477	-0.58%
2024-01-09	0	42.75	42.75	42.90	42.50	43.50	8,446,575	361,839,717	42.839	35.57	35.57	35.70	35.36	36.20	10,150,700	35.647	0.47%
2024-01-08	0	42.55	42.55	42.60	42.50	43.60	5,459,068	233,492,640	42.772	35.41	35.41	35.45	35.36	36.28	6,560,454	35.591	-1.62%
2024-01-05	0	43.25	43.15	43.25	42.40	43.40	4,973,068	214,261,203	43.084	35.99	35.91	35.99	35.28	36.11	5,976,401	35.851	0.82%
2024-01-04	0	42.90	42.85	42.90	42.50	43.25	7,351,565	314,632,927	42.798	35.70	35.66	35.70	35.36	35.99	8,834,768	35.613	-1.38%
2024-01-03	0	43.50	43.45	43.50	43.00	43.80	5,083,097	220,609,646	43.401	36.20	36.16	36.20	35.78	36.45	6,108,629	36.114	-0.57%
2024-01-02	0	43.75	43.70	43.75	43.40	43.95	4,529,258	197,523,854	43.611	36.41	36.36	36.41	36.11	36.57	5,443,051	36.289	-0.23%
2023-12-29	0	43.85	43.75	43.85	43.25	44.20	5,787,842	253,339,948	43.771	36.49	36.41	36.49	35.99	36.78	6,955,559	36.423	0.00%
2023-12-28	0	43.85	43.80	43.85	43.20	43.95	5,223,083	228,515,923	43.751	36.49	36.45	36.49	35.95	36.57	6,276,858	36.406	0.69%
2023-12-27	0	43.55	43.50	43.55	43.05	43.85	7,161,693	311,213,189	43.455	36.24	36.20	36.24	35.82	36.49	8,606,589	36.160	0.81%
2023-12-22	0	43.20	43.20	43.25	42.85	43.85	10,523,136	455,404,860	43.277	35.95	35.95	35.99	35.66	36.49	12,646,215	36.011	-0.46%
2023-12-21	0	43.40	43.35	43.40	42.15	43.45	14,938,436	643,391,667	43.070	36.11	36.07	36.11	35.07	36.16	17,952,316	35.839	2.00%
2023-12-20	0	42.55	42.50	42.55	42.20	43.00	10,058,555	428,307,430	42.581	35.41	35.36	35.41	35.12	35.78	12,087,903	35.433	0.00%
2023-12-19	0	42.55	42.50	42.55	41.30	42.70	16,190,806	685,211,498	42.321	35.41	35.36	35.41	34.37	35.53	19,457,356	35.216	1.67%
2023-12-18	0	41.85	41.80	41.85	41.10	42.25	12,066,579	504,515,449	41.811	34.82	34.78	34.82	34.20	35.16	14,501,052	34.792	-0.36%
2023-12-15	0	42.00	41.95	42.00	40.10	42.30	24,954,509	1,041,982,040	41.755	34.95	34.91	34.95	33.37	35.20	29,989,166	34.745	4.22%
2023-12-14	0	40.30	40.25	40.30	39.40	40.45	29,019,567	1,161,100,233	40.011	33.53	33.49	33.53	32.79	33.66	34,874,363	33.294	4.68%
2023-12-13	0	38.50	38.45	38.50	37.95	38.70	6,073,290	232,450,455	38.274	32.04	31.99	32.04	31.58	32.20	7,298,597	31.849	0.13%
2023-12-12	0	38.45	38.40	38.45	38.00	38.65	4,498,684	172,978,056	38.451	31.99	31.95	31.99	31.62	32.16	5,406,309	31.996	0.52%
2023-12-11	0	38.25	38.20	38.25	37.35	38.35	5,715,001	216,896,077	37.952	31.83	31.79	31.83	31.08	31.91	6,868,022	31.581	0.92%
2023-12-08	0	37.90	37.85	37.90	37.80	38.50	4,269,983	162,301,658	38.010	31.54	31.50	31.54	31.45	32.04	5,131,467	31.629	0.40%
2023-12-07	0	37.75	37.75	37.80	37.50	38.15	5,402,987	204,044,691	37.765	31.41	31.41	31.45	31.20	31.75	6,493,058	31.425	-1.18%
2023-12-06	0	38.20	38.15	38.20	37.50	38.60	10,270,614	392,071,559	38.174	31.79	31.75	31.79	31.20	32.12	12,342,745	31.765	1.19%
2023-12-05	0	37.75	37.75	37.80	37.60	38.65	8,725,468	331,216,254	37.960	31.41	31.41	31.45	31.29	32.16	10,485,861	31.587	-2.20%
2023-12-04	0	38.60	38.55	38.60	38.50	39.65	8,279,622	322,227,183	38.918	32.12	32.08	32.12	32.04	32.99	9,950,064	32.384	0.26%
2023-12-01	0	38.50	38.45	38.50	38.10	38.70	8,838,611	340,373,857	38.510	32.04	31.99	32.04	31.70	32.20	10,621,831	32.045	-0.26%
2023-11-30	0	38.60	38.60	38.65	38.30	39.35	22,312,470	861,543,387	38.613	32.12	32.12	32.16	31.87	32.74	26,814,087	32.130	-0.77%
2023-11-29	0	38.90	38.85	38.90	38.50	39.10	8,234,145	319,702,319	38.826	32.37	32.33	32.37	32.04	32.54	9,895,412	32.308	0.13%
2023-11-28	0	38.85	38.85	38.90	38.75	39.50	9,653,427	376,286,064	38.980	32.33	32.33	32.37	32.24	32.87	11,601,039	32.436	-1.15%
2023-11-27	0	39.30	39.25	39.30	39.10	40.00	4,893,807	192,606,033	39.357	32.70	32.66	32.70	32.54	33.28	5,881,149	32.750	-1.26%
2023-11-24	0	39.80	39.75	39.80	39.65	40.20	5,022,097	200,416,201	39.907	33.12	33.08	33.12	32.99	33.45	6,035,322	33.207	-1.24%
2023-11-23	0	40.30	40.25	40.30	39.50	40.30	8,524,208	341,716,828	40.088	33.53	33.49	33.53	32.87	33.53	10,243,996	33.358	0.75%
2023-11-22	0	40.00	39.95	40.00	39.60	40.10	8,452,610	337,627,962	39.944	33.28	33.24	33.28	32.95	33.37	10,157,953	33.238	0.76%
2023-11-21	0	39.70	39.65	39.70	39.20	40.35	14,707,492	586,501,767	39.878	33.04	32.99	33.04	32.62	33.58	17,674,779	33.183	2.32%
2023-11-20	0	38.80	38.80	38.85	38.25	39.00	7,572,485	292,808,772	38.667	32.29	32.29	32.33	31.83	32.45	9,100,260	32.176	0.65%
2023-11-17	0	39.85	39.80	39.85	39.40	40.15	7,490,900	297,779,431	39.752	32.08	32.04	32.08	31.72	32.32	9,305,984	31.999	-1.24%
2023-11-16	0	40.35	40.30	40.35	40.20	41.30	8,935,603	362,142,847	40.528	32.48	32.44	32.48	32.36	33.24	11,100,746	32.623	-1.47%
2023-11-15	0	40.95	40.85	40.95	40.05	41.15	16,969,553	692,207,869	40.791	32.96	32.88	32.96	32.24	33.12	21,081,365	32.835	5.68%
2023-11-14	0	38.75	38.70	38.75	38.25	39.10	5,993,267	232,161,264	38.737	31.19	31.15	31.19	30.79	31.47	7,445,467	31.182	1.57%
2023-11-13	0	38.15	38.10	38.15	37.55	38.80	7,210,283	274,145,248	38.021	30.71	30.67	30.71	30.23	31.23	8,957,372	30.606	-1.04%
2023-11-10	0	38.55	38.50	38.55	38.20	39.70	8,519,835	330,049,174	38.739	31.03	30.99	31.03	30.75	31.96	10,584,236	31.183	-2.41%
2023-11-09	0	39.50	39.50	39.55	38.50	39.95	10,726,598	423,396,539	39.472	31.80	31.80	31.84	30.99	32.16	13,325,709	31.773	2.86%
2023-11-08	0	38.40	38.35	38.40	37.20	38.90	9,483,019	361,947,041	38.168	30.91	30.87	30.91	29.94	31.31	11,780,804	30.723	1.32%
2023-11-07	0	37.90	37.85	37.90	37.40	39.35	10,921,803	413,799,356	37.887	30.51	30.47	30.51	30.11	31.67	13,568,213	30.498	-4.05%
2023-11-06	0	39.50	39.45	39.50	39.20	39.95	8,679,329	343,087,770	39.529	31.80	31.76	31.80	31.55	32.16	10,782,376	31.819	-0.50%
2023-11-03	0	39.70	39.65	39.70	38.60	39.90	13,917,708	550,666,176	39.566	31.96	31.92	31.96	31.07	32.12	17,290,042	31.849	3.79%
2023-11-02	0	38.25	38.20	38.25	36.15	38.50	15,115,198	572,685,193	37.888	30.79	30.75	30.79	29.10	30.99	18,777,690	30.498	6.69%
2023-11-01	0	35.85	35.80	35.85	35.50	35.95	5,918,862	211,759,627	35.777	28.86	28.82	28.86	28.58	28.94	7,353,033	28.799	-0.14%
2023-10-31	0	35.90	35.85	35.90	35.70	36.70	5,538,807	199,670,708	36.049	28.90	28.86	28.90	28.74	29.54	6,880,889	29.018	-1.37%
2023-10-30	0	36.40	36.35	36.40	35.70	36.40	4,008,540	145,218,753	36.227	29.30	29.26	29.30	28.74	29.30	4,979,830	29.161	0.83%
2023-10-27	0	36.10	36.05	36.10	35.55	36.35	5,556,450	199,754,966	35.950	29.06	29.02	29.06	28.62	29.26	6,902,807	28.938	1.40%
2023-10-26	0	35.60	35.55	35.60	35.05	35.90	5,175,362	183,679,701	35.491	28.66	28.62	28.66	28.21	28.90	6,429,379	28.569	-0.84%
2023-10-25	0	35.90	35.85	35.90	35.55	36.65	5,721,496	205,939,115	35.994	28.90	28.86	28.90	28.62	29.50	7,107,844	28.973	0.84%
2023-10-24	0	35.60	35.55	35.60	34.90	35.80	5,720,161	202,711,549	35.438	28.66	28.62	28.66	28.09	28.82	7,106,186	28.526	0.42%
2023-10-20	0	35.45	35.40	35.45	35.20	35.75	6,647,080	235,543,345	35.436	28.54	28.50	28.54	28.33	28.78	8,257,702	28.524	-1.39%
2023-10-19	0	35.95	35.90	35.95	35.85	36.85	5,612,642	202,935,869	36.157	28.94	28.90	28.94	28.86	29.66	6,972,615	29.105	-2.84%
2023-10-18	0	37.00	37.00	37.05	36.75	37.30	3,472,843	128,434,061	36.982	29.78	29.78	29.82	29.58	30.02	4,314,331	29.769	-1.07%
2023-10-17	0	37.40	37.40	37.45	36.80	37.50	4,556,526	169,601,441	37.222	30.11	30.11	30.15	29.62	30.19	5,660,596	29.962	1.49%
2023-10-16	0	36.85	36.80	36.85	36.60	37.45	3,699,258	136,336,620	36.855	29.66	29.62	29.66	29.46	30.15	4,595,608	29.667	-0.67%
2023-10-13	0	37.10	37.05	37.10	36.95	37.75	6,048,586	225,047,482	37.207	29.86	29.82	29.86	29.74	30.39	7,514,190	29.950	-3.01%
2023-10-12	0	38.25	38.20	38.25	37.90	38.35	4,521,634	172,692,122	38.192	30.79	30.75	30.79	30.51	30.87	5,617,250	30.743	1.46%
2023-10-11	0	37.70	37.70	37.75	37.45	38.10	5,949,144	224,684,592	37.768	30.35	30.35	30.39	30.15	30.67	7,390,653	30.401	0.53%
2023-10-10	0	37.50	37.50	37.55	37.15	37.95	4,754,365	178,396,436	37.523	30.19	30.19	30.23	29.90	30.55	5,906,373	30.204	1.63%
2023-10-09	0	36.90	36.90	36.95	36.50	37.10	3,234,218	119,046,869	36.809	29.70	29.70	29.74	29.38	29.86	4,017,886	29.629	-0.81%
2023-10-06	0	37.20	37.15	37.20	36.85	37.45	5,584,062	207,556,583	37.169	29.94	29.90	29.94	29.66	30.15	6,937,109	29.920	1.50%
2023-10-05	0	36.65	36.65	36.70	36.45	36.95	3,794,510	139,163,634	36.675	29.50	29.50	29.54	29.34	29.74	4,713,940	29.522	0.27%
2023-10-04	0	36.55	36.50	36.55	36.00	36.75	8,021,599	292,012,483	36.403	29.42	29.38	29.42	28.98	29.58	9,965,274	29.303	1.11%
2023-10-03	0	36.15	36.15	36.20	36.00	38.00	13,623,039	496,013,923	36.410	29.10	29.10	29.14	28.98	30.59	16,923,973	29.308	-5.86%
2023-09-29	0	38.40	38.35	38.40	37.20	38.75	12,035,016	460,959,159	38.301	30.91	30.87	30.91	29.94	31.19	14,951,163	30.831	3.92%
2023-09-28	0	36.95	36.90	36.95	36.40	37.10	7,888,711	290,351,307	36.806	29.74	29.70	29.74	29.30	29.86	9,800,187	29.627	0.82%
2023-09-27	0	36.65	36.60	36.65	36.35	37.05	5,004,372	182,837,785	36.536	29.50	29.46	29.50	29.26	29.82	6,216,958	29.410	-0.41%
2023-09-26	0	36.80	36.75	36.80	36.50	37.40	5,458,266	201,205,716	36.863	29.62	29.58	29.62	29.38	30.11	6,780,832	29.673	-1.34%
2023-09-25	0	37.30	37.25	37.30	37.20	38.00	6,267,469	234,811,929	37.465	30.02	29.98	30.02	29.94	30.59	7,786,110	30.158	-1.84%
2023-09-22	0	38.00	37.95	38.00	36.65	38.05	7,551,692	283,894,716	37.594	30.59	30.55	30.59	29.50	30.63	9,381,507	30.261	3.26%
2023-09-21	0	36.80	36.75	36.80	36.70	37.90	7,634,556	283,226,018	37.098	29.62	29.58	29.62	29.54	30.51	9,484,449	29.862	-2.65%
2023-09-20	0	37.80	37.70	37.80	37.45	37.95	3,505,306	132,280,211	37.737	30.43	30.35	30.43	30.15	30.55	4,354,660	30.377	0.53%
2023-09-19	0	37.60	37.55	37.60	37.05	37.70	5,860,015	219,394,276	37.439	30.27	30.23	30.27	29.82	30.35	7,279,927	30.137	0.40%
2023-09-18	0	37.45	37.45	37.55	37.35	38.15	4,815,897	181,673,148	37.724	30.15	30.15	30.23	30.07	30.71	5,982,814	30.366	-1.06%
2023-09-15	0	37.85	37.85	37.90	37.15	37.95	10,075,224	379,510,726	37.668	30.47	30.47	30.51	29.90	30.55	12,516,504	30.321	1.47%
2023-09-14	0	37.30	37.30	37.35	37.30	38.60	10,784,494	405,814,817	37.629	30.02	30.02	30.07	30.02	31.07	13,397,633	30.290	-2.10%
2023-09-13	0	38.10	38.00	38.10	37.65	38.15	4,860,704	184,663,006	37.991	30.67	30.59	30.67	30.31	30.71	6,038,478	30.581	1.33%
2023-09-12	0	37.60	37.60	37.65	37.25	38.05	5,678,645	214,086,184	37.700	30.27	30.27	30.31	29.98	30.63	7,054,610	30.347	-0.40%
2023-09-11	0	37.75	37.70	37.75	37.35	38.60	8,772,821	332,153,306	37.862	30.39	30.35	30.39	30.07	31.07	10,898,522	30.477	-2.08%
2023-09-07	0	38.55	38.50	38.55	38.35	39.00	5,683,855	220,143,375	38.731	31.03	30.99	31.03	30.87	31.39	7,061,083	31.177	-0.52%
2023-09-06	0	38.75	38.75	38.80	38.50	39.05	3,562,891	137,968,980	38.724	31.19	31.19	31.23	30.99	31.43	4,426,198	31.171	-0.39%
2023-09-05	0	38.90	38.85	38.90	38.65	39.35	4,403,682	171,814,213	39.016	31.31	31.27	31.31	31.11	31.67	5,470,717	31.406	-1.89%
2023-09-04	0	39.65	39.60	39.65	39.00	39.90	7,925,465	313,204,391	39.519	31.92	31.88	31.92	31.39	32.12	9,845,847	31.811	1.93%
2023-08-31	0	38.90	38.85	38.90	38.75	39.75	10,908,623	425,049,525	38.965	31.31	31.27	31.31	31.19	32.00	13,551,840	31.365	-1.64%
2023-08-30	0	39.55	39.50	39.55	38.70	39.75	7,157,779	282,730,988	39.500	31.84	31.80	31.84	31.15	32.00	8,892,146	31.796	2.33%
2023-08-29	0	38.65	38.65	38.70	38.15	38.70	4,671,925	179,921,193	38.511	31.11	31.11	31.15	30.71	31.15	5,803,957	31.000	1.31%
2023-08-28	0	38.15	38.10	38.15	38.05	39.40	3,158,915	121,569,197	38.484	30.71	30.67	30.71	30.63	31.72	3,924,337	30.978	-0.91%
2023-08-25	0	38.50	38.50	38.55	38.50	38.95	6,348,097	245,414,061	38.659	30.99	30.99	31.03	30.99	31.35	7,886,274	31.119	-0.65%
2023-08-24	0	38.75	38.70	38.75	37.55	38.90	6,580,606	253,976,346	38.595	31.19	31.15	31.19	30.23	31.31	8,175,121	31.067	3.61%
2023-08-23	0	37.40	37.35	37.40	37.15	37.70	4,749,754	177,764,799	37.426	30.11	30.07	30.11	29.90	30.35	5,900,644	30.126	-0.66%
2023-08-22	0	37.65	37.60	37.65	37.50	37.90	4,434,267	166,961,934	37.653	30.31	30.27	30.31	30.19	30.51	5,508,713	30.309	-0.66%
2023-08-21	0	37.90	37.90	37.95	37.90	38.65	7,057,651	269,123,712	38.132	30.51	30.51	30.55	30.51	31.11	8,767,757	30.695	-1.04%
2023-08-18	0	38.30	38.25	38.30	38.20	39.00	8,222,807	316,563,023	38.498	30.83	30.79	30.83	30.75	31.39	10,215,236	30.989	-2.42%
2023-08-17	0	39.25	39.25	39.30	38.10	39.60	8,522,628	332,784,271	39.047	31.59	31.59	31.63	30.67	31.88	10,587,705	31.431	0.38%
2023-08-16	0	39.10	39.05	39.10	38.05	39.20	7,999,008	311,133,758	38.897	31.47	31.43	31.47	30.63	31.55	9,937,210	31.310	1.16%
2023-08-15	0	38.65	38.55	38.65	37.85	38.80	8,700,654	334,057,088	38.394	31.11	31.03	31.11	30.47	31.23	10,808,868	30.906	0.78%
2023-08-14	0	38.35	38.30	38.35	37.65	39.20	15,095,021	575,747,447	38.142	30.87	30.83	30.87	30.31	31.55	18,752,624	30.702	-3.40%
2023-08-11	0	39.70	39.70	39.75	39.65	40.50	11,643,098	464,260,005	39.874	31.96	31.96	32.00	31.92	32.60	14,464,282	32.097	-1.98%
2023-08-10	0	40.50	40.50	40.55	40.10	40.90	9,487,521	383,623,017	40.434	32.60	32.60	32.64	32.28	32.92	11,786,397	32.548	-1.94%
2023-08-09	0	41.30	41.25	41.30	40.80	41.55	7,455,773	306,385,104	41.094	33.24	33.20	33.24	32.84	33.45	9,262,346	33.079	-1.20%
2023-08-08	0	41.80	41.75	41.80	41.45	42.35	4,272,501	178,412,841	41.758	33.65	33.61	33.65	33.37	34.09	5,307,750	33.614	-1.30%
2023-08-07	0	42.35	42.30	42.35	42.00	42.65	2,720,859	115,111,311	42.307	34.09	34.05	34.09	33.81	34.33	3,380,137	34.055	0.83%
2023-08-04	0	42.00	42.00	42.05	41.95	42.90	5,701,507	240,373,959	42.160	33.81	33.81	33.85	33.77	34.53	7,083,012	33.937	-0.71%
2023-08-03	0	42.30	42.30	42.35	42.15	42.70	5,199,747	220,429,276	42.392	34.05	34.05	34.09	33.93	34.37	6,459,673	34.124	-0.47%
2023-08-02	0	42.50	42.50	42.55	42.25	43.20	7,494,142	319,292,571	42.606	34.21	34.21	34.25	34.01	34.77	9,310,012	34.296	-1.62%
2023-08-01	0	43.20	43.15	43.20	43.00	44.00	5,106,480	220,829,817	43.245	34.77	34.73	34.77	34.61	35.42	6,343,807	34.810	-1.03%
2023-07-31	0	43.65	43.65	43.70	43.15	44.15	9,757,081	425,762,712	43.636	35.14	35.14	35.18	34.73	35.54	12,121,273	35.125	-1.02%
2023-07-28	0	44.10	44.10	44.15	44.05	44.90	6,923,722	306,733,417	44.302	35.50	35.50	35.54	35.46	36.14	8,601,376	35.661	-1.67%
2023-07-27	0	44.85	44.80	44.85	43.95	45.00	5,449,408	243,866,710	44.751	36.10	36.06	36.10	35.38	36.22	6,769,828	36.023	1.82%
2023-07-26	0	44.05	44.00	44.05	43.80	44.20	3,987,333	175,371,146	43.982	35.46	35.42	35.46	35.26	35.58	4,953,485	35.404	0.69%
2023-07-25	0	43.75	43.75	43.80	43.35	44.05	5,089,274	222,804,739	43.779	35.22	35.22	35.26	34.89	35.46	6,322,432	35.240	1.27%
2023-07-24	0	43.20	43.15	43.20	42.55	43.70	4,427,566	190,660,601	43.062	34.77	34.73	34.77	34.25	35.18	5,500,388	34.663	-2.15%
2023-07-21	0	44.15	43.95	44.15	43.70	44.30	5,419,313	238,592,439	44.026	35.54	35.38	35.54	35.18	35.66	6,732,441	35.439	0.57%
2023-07-20	0	43.90	43.90	43.95	43.15	44.30	5,752,111	252,169,983	43.840	35.34	35.34	35.38	34.73	35.66	7,145,878	35.289	1.74%
2023-07-19	0	43.15	43.05	43.15	42.55	43.15	4,318,017	185,359,326	42.927	34.73	34.65	34.73	34.25	34.73	5,364,295	34.554	0.00%
2023-07-18	0	43.15	43.05	43.15	42.85	44.00	3,633,088	156,914,436	43.190	34.73	34.65	34.73	34.49	35.42	4,513,404	34.766	-1.37%
2023-07-14	0	43.75	43.75	43.80	43.60	44.05	5,862,273	257,024,074	43.844	35.22	35.22	35.26	35.10	35.46	7,282,732	35.292	0.23%
2023-07-13	0	43.65	43.60	43.65	43.05	43.80	11,530,447	501,010,116	43.451	35.14	35.10	35.14	34.65	35.26	14,324,335	34.976	2.83%
2023-07-12	0	42.45	42.40	42.45	42.30	43.30	5,243,660	223,682,405	42.658	34.17	34.13	34.17	34.05	34.85	6,514,226	34.338	0.35%
2023-07-11	0	42.30	42.20	42.30	41.95	42.45	4,562,844	192,692,538	42.231	34.05	33.97	34.05	33.77	34.17	5,668,445	33.994	0.71%
2023-07-10	0	42.00	42.00	42.05	41.90	42.35	4,391,527	184,773,404	42.075	33.81	33.81	33.85	33.73	34.09	5,455,617	33.868	0.12%
2023-07-07	0	41.95	41.90	41.95	41.85	43.10	8,662,048	365,628,953	42.210	33.77	33.73	33.77	33.69	34.69	10,760,908	33.978	-3.01%
2023-07-06	0	43.25	43.20	43.25	42.95	43.90	9,985,188	431,991,090	43.263	34.81	34.77	34.81	34.57	35.34	12,404,651	34.825	-0.92%
2023-07-05	0	43.65	43.65	43.70	43.65	44.35	5,714,918	250,655,333	43.860	35.14	35.14	35.18	35.14	35.70	7,099,673	35.305	-1.58%
2023-07-04	0	44.35	44.30	44.35	43.90	44.50	3,482,239	153,853,303	44.182	35.70	35.66	35.70	35.34	35.82	4,326,004	35.565	0.57%
2023-07-03	0	44.10	44.05	44.10	43.65	44.20	4,419,879	193,998,127	43.892	35.50	35.46	35.50	35.14	35.58	5,490,839	35.331	1.38%
2023-06-30	0	43.50	43.50	43.55	43.35	44.15	6,229,627	271,508,218	43.583	35.02	35.02	35.06	34.89	35.54	7,739,098	35.083	-0.34%
2023-06-29	0	43.65	43.65	43.70	43.55	44.40	4,421,714	193,396,708	43.738	35.14	35.14	35.18	35.06	35.74	5,493,118	35.207	-1.24%
2023-06-28	0	44.20	44.15	44.20	43.70	44.30	3,068,643	135,318,093	44.097	35.58	35.54	35.58	35.18	35.66	3,812,191	35.496	0.23%
2023-06-27	0	44.10	44.05	44.10	43.65	44.20	3,549,352	156,199,731	44.008	35.50	35.46	35.50	35.14	35.58	4,409,379	35.424	1.15%
2023-06-26	0	43.60	43.60	43.65	43.60	44.35	7,888,423	346,141,468	43.880	35.10	35.10	35.14	35.10	35.70	9,799,829	35.321	-1.13%
2023-06-23	0	44.10	44.10	44.15	44.00	45.10	11,124,613	494,116,777	44.417	35.50	35.50	35.54	35.42	36.30	13,820,165	35.753	-2.54%
2023-06-21	0	45.25	45.25	45.30	45.20	45.75	6,361,306	288,618,245	45.371	36.42	36.42	36.46	36.38	36.83	7,902,684	36.522	-1.74%
2023-06-20	0	46.05	46.05	46.10	45.60	46.40	3,900,313	179,687,188	46.070	37.07	37.07	37.11	36.71	37.35	4,845,379	37.084	-0.75%
2023-06-19	0	46.40	46.35	46.40	45.85	46.70	4,550,950	210,691,547	46.296	37.35	37.31	37.35	36.91	37.59	5,653,669	37.266	0.32%
2023-06-16	0	46.25	46.20	46.25	45.45	47.00	12,930,995	598,984,536	46.322	37.23	37.19	37.23	36.59	37.83	16,064,243	37.287	1.98%
2023-06-15	0	45.35	45.35	45.40	45.20	46.35	8,033,306	366,312,087	45.599	36.50	36.50	36.54	36.38	37.31	9,979,818	36.705	-0.47%
2023-06-14	0	46.75	46.70	46.75	46.55	47.35	6,666,482	312,233,718	46.836	36.68	36.64	36.68	36.52	37.15	8,497,748	36.743	-0.95%
2023-06-13	0	47.20	47.20	47.25	47.00	47.60	4,886,298	231,038,849	47.283	37.03	37.03	37.07	36.87	37.34	6,228,552	37.094	-0.42%
2023-06-12	0	47.40	47.40	47.45	47.05	47.55	3,865,457	183,138,674	47.378	37.19	37.19	37.22	36.91	37.30	4,927,289	37.168	0.21%
2023-06-09	0	47.30	47.30	47.35	46.80	47.65	4,950,165	234,068,035	47.285	37.11	37.11	37.15	36.71	37.38	6,309,963	37.095	1.07%
2023-06-08	0	46.80	46.80	46.90	46.15	47.50	9,201,198	429,986,967	46.732	36.71	36.71	36.79	36.20	37.26	11,728,745	36.661	-1.06%
2023-06-07	0	47.30	47.30	47.35	47.25	48.10	4,259,212	202,222,267	47.479	37.11	37.11	37.15	37.07	37.73	5,429,207	37.247	-0.73%
2023-06-06	0	47.65	47.55	47.65	47.30	47.85	4,689,869	223,313,456	47.616	37.38	37.30	37.38	37.11	37.54	5,978,165	37.355	-0.94%
2023-06-05	0	48.10	48.05	48.10	46.50	48.30	5,750,967	274,104,024	47.662	37.73	37.70	37.73	36.48	37.89	7,330,744	37.391	2.01%
2023-06-02	0	47.15	47.10	47.15	45.95	47.40	8,106,287	380,658,909	46.958	36.99	36.95	36.99	36.05	37.19	10,333,064	36.839	2.95%
2023-06-01	0	45.80	45.75	45.80	45.20	46.85	14,049,337	643,696,154	45.817	35.93	35.89	35.93	35.46	36.75	17,908,656	35.943	0.66%
2023-05-31	0	45.50	45.50	45.65	44.35	47.65	24,915,403	1,135,525,618	45.575	35.69	35.69	35.81	34.79	37.38	31,759,603	35.754	-3.81%
2023-05-30	0	47.30	47.25	47.30	46.80	48.00	5,466,294	258,111,791	47.219	37.11	37.07	37.11	36.71	37.66	6,967,872	37.043	-0.84%
2023-05-29	0	47.70	47.65	47.70	47.45	48.55	6,667,690	318,935,632	47.833	37.42	37.38	37.42	37.22	38.09	8,499,288	37.525	-1.75%
2023-05-25	0	48.55	48.50	48.55	48.25	48.95	4,355,020	211,103,702	48.474	38.09	38.05	38.09	37.85	38.40	5,551,333	38.028	-1.32%
2023-05-24	0	49.20	49.15	49.20	48.80	49.40	3,975,990	195,273,997	49.113	38.60	38.56	38.60	38.28	38.75	5,068,185	38.529	-0.20%
2023-05-23	0	49.30	49.25	49.30	49.10	49.55	4,754,893	234,395,104	49.296	38.68	38.64	38.68	38.52	38.87	6,061,050	38.672	-0.20%
2023-05-22	0	49.40	49.40	49.45	49.40	50.00	4,447,256	220,422,387	49.564	38.75	38.75	38.79	38.75	39.22	5,668,906	38.883	-0.60%
2023-05-19	0	49.70	49.60	49.70	49.35	50.05	4,905,493	243,922,797	49.724	38.99	38.91	38.99	38.72	39.26	6,253,020	39.009	-0.10%
2023-05-18	0	49.75	49.70	49.75	49.55	50.80	5,486,546	273,902,043	49.922	39.03	38.99	39.03	38.87	39.85	6,993,687	39.164	-0.60%
2023-05-17	0	50.05	50.00	50.05	49.70	50.90	6,574,932	330,602,589	50.282	39.26	39.22	39.26	38.99	39.93	8,381,050	39.446	-1.28%
2023-05-16	0	50.70	50.65	50.70	50.40	51.00	3,617,104	183,178,501	50.642	39.77	39.73	39.77	39.54	40.01	4,610,714	39.729	0.40%
2023-05-15	0	50.50	50.50	50.55	49.45	50.75	4,662,453	234,086,340	50.207	39.62	39.62	39.66	38.79	39.81	5,943,217	39.387	1.92%
2023-05-12	0	49.55	49.50	49.55	49.30	50.10	5,604,020	277,754,923	49.564	38.87	38.83	38.87	38.68	39.30	7,143,431	38.883	-0.90%
2023-05-11	0	50.00	49.95	50.00	49.65	50.60	7,371,358	369,126,672	50.076	39.22	39.19	39.22	38.95	39.70	9,396,252	39.284	-0.50%
2023-05-10	0	50.25	50.25	50.35	50.20	50.90	5,294,150	267,151,629	50.462	39.42	39.42	39.50	39.38	39.93	6,748,440	39.587	-0.79%
2023-05-09	0	50.65	50.65	50.70	50.65	52.40	8,380,991	428,119,623	51.082	39.73	39.73	39.77	39.73	41.11	10,683,229	40.074	-2.69%
2023-05-08	0	52.05	52.00	52.05	51.55	52.35	5,191,754	270,065,415	52.018	40.83	40.79	40.83	40.44	41.07	6,617,916	40.808	0.97%
2023-05-05	0	51.55	51.50	51.55	51.20	51.75	4,053,934	209,001,851	51.555	40.44	40.40	40.44	40.17	40.60	5,167,540	40.445	0.59%
2023-05-04	0	51.25	51.20	51.25	50.60	51.40	4,658,422	237,834,864	51.055	40.21	40.17	40.21	39.70	40.32	5,938,079	40.052	0.99%
2023-05-03	0	50.75	50.70	50.75	50.20	50.80	5,966,324	302,317,419	50.671	39.81	39.77	39.81	39.38	39.85	7,605,259	39.751	-0.10%
2023-05-02	0	50.80	50.80	50.85	50.60	51.80	6,940,310	354,030,137	51.011	39.85	39.85	39.89	39.70	40.64	8,846,796	40.018	-0.78%
2023-04-28	0	51.20	51.15	51.20	51.00	51.45	6,433,956	329,460,779	51.207	40.17	40.13	40.17	40.01	40.36	8,201,348	40.172	0.39%
2023-04-27	0	51.00	50.95	51.00	50.45	51.20	4,208,115	214,186,453	50.898	40.01	39.97	40.01	39.58	40.17	5,364,074	39.930	0.89%
2023-04-26	0	50.55	50.55	50.60	49.95	51.10	7,701,756	389,467,149	50.569	39.66	39.66	39.70	39.19	40.09	9,817,410	39.671	1.10%
2023-04-25	0	50.00	50.00	50.05	49.40	50.40	7,224,117	359,959,052	49.827	39.22	39.22	39.26	38.75	39.54	9,208,564	39.090	-0.79%
2023-04-24	0	50.40	50.35	50.40	50.25	50.95	7,555,690	381,956,171	50.552	39.54	39.50	39.54	39.42	39.97	9,631,220	39.658	-0.30%
2023-04-21	0	50.55	50.50	50.55	50.30	51.05	6,491,007	328,653,127	50.632	39.66	39.62	39.66	39.46	40.05	8,274,071	39.721	-0.20%
2023-04-20	0	50.65	50.60	50.65	50.45	51.20	7,390,483	374,796,149	50.713	39.73	39.70	39.73	39.58	40.17	9,420,631	39.785	-1.36%
2023-04-19	0	51.35	51.30	51.35	50.95	52.00	7,210,163	370,310,623	51.360	40.28	40.24	40.28	39.97	40.79	9,190,777	40.292	-0.68%
2023-04-18	0	51.70	51.65	51.70	51.20	51.80	5,479,791	282,652,477	51.581	40.56	40.52	40.56	40.17	40.64	6,985,076	40.465	0.29%
2023-04-17	0	51.55	51.50	51.55	50.80	51.55	6,998,248	358,971,462	51.294	40.44	40.40	40.44	39.85	40.44	8,920,650	40.241	0.19%
2023-04-14	0	51.45	51.40	51.45	50.90	51.50	3,675,282	188,405,442	51.263	40.36	40.32	40.36	39.93	40.40	4,684,873	40.216	-0.19%
2023-04-13	0	51.55	51.45	51.55	50.60	51.55	4,763,543	244,443,209	51.315	40.44	40.36	40.44	39.70	40.44	6,072,077	40.257	-0.10%
2023-04-12	0	51.60	51.50	51.60	51.05	51.70	6,023,792	309,927,101	51.450	40.48	40.40	40.48	40.05	40.56	7,678,513	40.363	1.08%
2023-04-11	0	51.05	51.00	51.05	50.85	51.70	7,930,852	405,236,239	51.096	40.05	40.01	40.05	39.89	40.56	10,109,438	40.085	0.29%
2023-04-06	0	50.90	50.85	50.90	50.50	51.35	5,280,807	268,183,599	50.785	39.93	39.89	39.93	39.62	40.28	6,731,432	39.840	0.49%
2023-04-04	0	50.65	50.60	50.65	50.20	50.95	7,123,402	360,331,885	50.584	39.73	39.70	39.73	39.38	39.97	9,080,183	39.683	-0.30%
2023-04-03	0	50.80	50.80	50.85	50.40	51.45	10,991,765	559,434,647	50.896	39.85	39.85	39.89	39.54	40.36	14,011,176	39.928	0.59%
2023-03-31	0	50.50	50.45	50.50	50.25	51.10	10,165,584	514,417,000	50.604	39.62	39.58	39.62	39.42	40.09	12,958,045	39.699	0.20%
2023-03-30	0	50.40	50.35	50.40	49.45	50.60	10,299,242	515,429,213	50.045	39.54	39.50	39.54	38.79	39.70	13,128,419	39.261	1.10%
2023-03-29	0	49.85	49.80	49.85	49.60	50.75	10,265,104	513,947,163	50.067	39.11	39.07	39.11	38.91	39.81	13,084,903	39.278	-0.40%
2023-03-28	0	50.05	50.00	50.05	49.35	50.50	9,725,733	485,487,597	49.918	39.26	39.22	39.26	38.72	39.62	12,397,368	39.161	-0.60%
2023-03-27	0	50.35	50.30	50.35	50.00	51.00	7,116,668	359,596,333	50.529	39.50	39.46	39.50	39.22	40.01	9,071,599	39.640	0.50%
2023-03-24	0	50.10	50.05	50.10	49.70	50.30	4,385,569	219,733,210	50.104	39.30	39.26	39.30	38.99	39.46	5,590,274	39.306	0.00%
2023-03-23	0	50.10	50.05	50.10	49.25	50.15	9,806,183	489,253,773	49.892	39.30	39.26	39.30	38.64	39.34	12,499,918	39.141	0.20%
2023-03-22	0	50.00	49.95	50.00	49.15	50.30	8,581,491	427,798,801	49.851	39.22	39.19	39.22	38.56	39.46	10,938,806	39.108	1.21%
2023-03-21	0	49.40	49.35	49.40	49.10	50.35	7,810,138	386,808,548	49.526	38.75	38.72	38.75	38.52	39.50	9,955,564	38.854	-0.50%
2023-03-20	0	49.65	49.60	49.65	49.35	50.70	10,222,685	509,471,376	49.837	38.95	38.91	38.95	38.72	39.77	13,030,832	39.097	-0.90%
2023-03-17	0	50.10	50.10	50.20	49.80	51.15	11,133,214	560,701,474	50.363	39.30	39.30	39.38	39.07	40.13	14,191,481	39.510	0.80%
2023-03-16	0	49.70	49.65	49.70	47.60	50.00	16,240,917	801,908,168	49.376	38.99	38.95	38.99	37.34	39.22	20,702,257	38.735	2.47%
2023-03-15	0	48.50	48.45	48.50	47.70	48.85	15,137,464	731,187,522	48.303	38.05	38.01	38.05	37.42	38.32	19,295,688	37.894	-0.31%
2023-03-14	0	48.65	48.60	48.65	48.00	49.30	14,902,143	725,054,376	48.654	38.17	38.13	38.17	37.66	38.68	18,995,725	38.169	-0.10%
2023-03-13	0	48.70	48.65	48.70	47.20	48.85	20,658,165	992,851,237	48.061	38.21	38.17	38.21	37.03	38.32	26,332,912	37.704	2.53%
2023-03-10	0	47.50	47.45	47.50	47.15	48.15	14,993,000	712,582,301	47.528	37.26	37.22	37.26	36.99	37.77	19,111,540	37.285	-1.04%
2023-03-09	0	48.00	47.95	48.00	47.65	48.75	13,806,738	665,739,227	48.218	37.66	37.62	37.66	37.38	38.24	17,599,415	37.827	-1.64%
2023-03-08	0	48.80	48.75	48.80	48.25	49.55	12,482,601	607,523,646	48.670	38.28	38.24	38.28	37.85	38.87	15,911,541	38.181	-2.40%
2023-03-07	0	50.00	50.00	50.05	49.65	50.95	10,701,709	536,392,055	50.122	39.22	39.22	39.26	38.95	39.97	13,641,442	39.321	-1.77%
2023-03-06	0	50.90	50.85	50.90	50.30	51.05	7,119,929	361,448,359	50.766	39.93	39.89	39.93	39.46	40.05	9,075,756	39.826	0.39%
2023-03-03	0	50.70	50.65	50.70	50.60	51.45	7,668,127	390,680,413	50.949	39.77	39.73	39.77	39.70	40.36	9,774,543	39.969	-0.88%
2023-03-02	0	51.15	51.10	51.15	50.90	51.80	4,467,719	228,876,723	51.229	40.13	40.09	40.13	39.93	40.64	5,694,990	40.189	-1.25%
2023-03-01	0	51.80	51.80	51.85	50.80	51.95	9,149,708	472,217,970	51.610	40.64	40.64	40.68	39.85	40.75	11,663,110	40.488	0.39%
2023-02-28	0	51.60	51.60	51.65	51.30	51.80	11,990,174	618,114,178	51.552	40.48	40.48	40.52	40.24	40.64	15,283,845	40.442	1.47%
2023-02-27	0	50.85	50.85	50.90	50.05	51.30	8,557,150	435,523,894	50.896	39.89	39.89	39.93	39.26	40.24	10,907,778	39.928	1.50%
2023-02-24	0	50.10	50.05	50.10	49.40	51.55	18,090,813	912,114,506	50.419	39.30	39.26	39.30	38.75	40.44	23,060,315	39.553	-3.09%
2023-02-23	0	53.20	53.15	53.20	53.05	54.15	11,451,998	612,005,675	53.441	40.56	40.52	40.56	40.44	41.28	15,021,369	40.742	0.00%
2023-02-22	0	53.20	53.15	53.20	52.55	53.65	9,650,202	512,275,832	53.084	40.56	40.52	40.56	40.06	40.90	12,657,987	40.471	0.85%
2023-02-21	0	52.75	52.70	52.75	52.10	52.80	8,546,315	448,720,318	52.505	40.22	40.18	40.22	39.72	40.25	11,210,039	40.028	0.76%
2023-02-20	0	52.35	52.30	52.35	52.20	53.30	10,935,406	574,914,915	52.574	39.91	39.87	39.91	39.80	40.63	14,343,765	40.081	-1.32%
2023-02-17	0	53.05	53.00	53.05	53.00	54.10	9,965,221	532,064,478	53.392	40.44	40.41	40.44	40.41	41.24	13,071,191	40.705	-1.30%
2023-02-16	0	53.75	53.70	53.75	53.60	54.65	13,019,696	703,341,696	54.021	40.98	40.94	40.98	40.86	41.66	17,077,688	41.185	-0.09%
2023-02-15	0	53.80	53.75	53.80	53.60	54.45	13,369,737	720,379,413	53.881	41.02	40.98	41.02	40.86	41.51	17,536,831	41.078	-0.37%
2023-02-14	0	54.00	54.00	54.05	53.40	55.30	19,720,562	1,066,149,857	54.063	41.17	41.17	41.21	40.71	42.16	25,867,087	41.216	-1.37%
2023-02-13	0	54.75	54.70	54.75	52.50	55.80	50,234,125	2,727,763,501	54.301	41.74	41.70	41.74	40.02	42.54	65,891,150	41.398	-12.82%
2023-02-10	1	-	-	-	-	-	0	0	-	47.88	-	-	-	-	0	-	0.00%
2023-02-09	0	62.80	62.75	62.80	62.30	63.00	3,666,340	229,942,688	62.717	47.88	47.84	47.88	47.50	48.03	4,809,069	47.814	-1.10%
2023-02-08	0	63.50	63.40	63.50	62.65	63.60	3,765,036	238,381,725	63.315	48.41	48.33	48.41	47.76	48.49	4,938,526	48.270	1.44%
2023-02-07	0	62.60	62.60	62.65	62.40	63.35	3,179,065	199,586,232	62.781	47.73	47.73	47.76	47.57	48.30	4,169,919	47.863	-0.48%
2023-02-06	0	62.90	62.85	62.90	62.55	64.40	4,952,103	311,933,446	62.990	47.95	47.92	47.95	47.69	49.10	6,495,580	48.022	-2.71%
2023-02-03	0	64.65	64.60	64.65	64.05	64.85	4,500,190	290,356,841	64.521	49.29	49.25	49.29	48.83	49.44	5,902,814	49.190	0.54%
2023-02-02	0	64.30	64.25	64.30	63.20	64.85	6,851,834	441,039,836	64.368	49.02	48.98	49.02	48.18	49.44	8,987,421	49.073	2.23%
2023-02-01	0	62.90	62.85	62.90	62.00	63.35	4,657,826	292,458,496	62.789	47.95	47.92	47.95	47.27	48.30	6,109,582	47.869	0.32%
2023-01-31	0	62.70	62.70	62.75	62.40	64.80	8,072,113	508,406,028	62.983	47.80	47.80	47.84	47.57	49.40	10,588,038	48.017	-2.49%
2023-01-30	0	64.30	64.20	64.30	64.10	64.95	6,217,879	401,286,988	64.538	49.02	48.94	49.02	48.87	49.52	8,155,874	49.202	0.55%
2023-01-27	0	63.95	63.95	64.00	63.65	64.65	4,693,310	300,177,312	63.959	48.75	48.75	48.79	48.53	49.29	6,156,126	48.761	0.24%
2023-01-26	0	63.80	63.80	63.85	63.65	64.50	5,499,915	352,509,444	64.094	48.64	48.64	48.68	48.53	49.17	7,214,134	48.864	0.39%
2023-01-20	0	63.55	63.50	63.55	63.05	63.75	4,511,944	286,276,276	63.449	48.45	48.41	48.45	48.07	48.60	5,918,231	48.372	0.24%
2023-01-19	0	63.40	63.35	63.40	62.25	63.55	4,107,421	259,431,430	63.162	48.33	48.30	48.33	47.46	48.45	5,387,626	48.153	1.36%
2023-01-18	0	62.55	62.50	62.55	62.35	63.30	3,047,271	190,858,081	62.632	47.69	47.65	47.69	47.53	48.26	3,997,048	47.750	-0.40%
2023-01-17	0	62.80	62.80	62.85	61.80	62.95	6,706,185	420,739,766	62.739	47.88	47.88	47.92	47.12	47.99	8,796,376	47.831	-0.48%
2023-01-16	0	63.10	63.10	63.15	61.50	63.50	8,874,475	558,124,566	62.891	48.11	48.11	48.14	46.89	48.41	11,640,481	47.947	2.69%
2023-01-13	0	61.45	61.40	61.45	60.95	62.30	3,694,315	226,998,401	61.445	46.85	46.81	46.85	46.47	47.50	4,845,763	46.845	0.41%
2023-01-12	0	61.20	61.15	61.20	60.10	61.45	7,502,066	456,903,357	60.904	46.66	46.62	46.66	45.82	46.85	9,840,318	46.432	2.94%
2023-01-11	0	59.45	59.45	59.70	59.40	60.40	7,322,642	437,703,254	59.774	45.32	45.32	45.51	45.29	46.05	9,604,971	45.570	-0.83%
2023-01-10	0	59.95	59.90	59.95	59.30	60.40	8,451,555	506,228,780	59.898	45.70	45.67	45.70	45.21	46.05	11,085,744	45.665	1.27%
2023-01-09	0	59.20	59.15	59.20	58.45	60.00	6,799,316	401,133,674	58.996	45.13	45.09	45.13	44.56	45.74	8,918,534	44.978	0.25%
2023-01-06	0	59.05	59.05	59.10	58.80	61.00	6,187,730	367,640,925	59.415	45.02	45.02	45.06	44.83	46.51	8,116,328	45.296	-2.96%
2023-01-05	0	60.85	60.80	60.85	59.70	61.20	10,437,737	633,817,313	60.724	46.39	46.35	46.39	45.51	46.66	13,690,982	46.295	1.42%
2023-01-04	0	60.00	59.95	60.00	58.45	60.25	9,707,158	578,449,530	59.590	45.74	45.70	45.74	44.56	45.93	12,732,695	45.430	3.09%
2023-01-03	0	58.20	58.15	58.20	56.25	58.80	6,265,654	363,942,128	58.085	44.37	44.33	44.37	42.88	44.83	8,218,540	44.283	1.57%
2022-12-30	0	57.30	57.25	57.30	57.00	57.60	2,876,042	164,684,308	57.261	43.68	43.65	43.68	43.46	43.91	3,772,450	43.654	0.88%
2022-12-29	0	56.80	56.75	56.80	56.35	57.30	4,899,888	278,447,575	56.827	43.30	43.27	43.30	42.96	43.68	6,427,090	43.324	0.35%
2022-12-28	0	56.60	56.60	56.65	56.35	57.35	4,823,149	274,140,848	56.839	43.15	43.15	43.19	42.96	43.72	6,326,433	43.333	0.62%
2022-12-23	0	56.25	56.20	56.25	55.35	56.30	2,487,755	139,180,162	55.946	42.88	42.85	42.88	42.20	42.92	3,263,141	42.652	-0.18%
2022-12-22	0	56.35	56.35	56.40	55.75	56.55	5,422,171	305,074,279	56.264	42.96	42.96	43.00	42.50	43.11	7,112,159	42.895	2.18%
2022-12-21	0	55.15	55.15	55.20	54.70	55.30	2,579,893	142,071,757	55.069	42.05	42.05	42.08	41.70	42.16	3,383,997	41.983	0.27%
2022-12-20	0	55.00	55.00	55.05	54.25	55.20	4,632,015	253,293,510	54.683	41.93	41.93	41.97	41.36	42.08	6,075,726	41.689	-0.63%
2022-12-19	0	55.35	55.30	55.35	55.10	56.05	3,152,585	174,842,751	55.460	42.20	42.16	42.20	42.01	42.73	4,135,186	42.282	-0.54%
2022-12-16	0	55.65	55.60	55.65	54.85	55.85	8,210,349	456,013,740	55.541	42.43	42.39	42.43	41.82	42.58	10,769,359	42.344	-0.18%
2022-12-15	0	55.75	55.75	55.80	55.55	57.30	7,915,967	443,393,399	56.013	42.50	42.50	42.54	42.35	43.68	10,383,224	42.703	-2.02%
2022-12-14	0	56.90	56.90	57.00	56.90	58.70	9,187,244	530,895,756	57.786	43.38	43.38	43.46	43.38	44.75	12,050,734	44.055	-1.13%
2022-12-13	0	57.55	57.50	57.55	55.05	57.85	11,648,236	662,593,135	56.884	43.87	43.84	43.87	41.97	44.10	15,278,770	43.367	3.88%
2022-12-12	0	55.40	55.35	55.40	54.80	55.75	7,664,391	424,309,636	55.361	42.24	42.20	42.24	41.78	42.50	10,053,236	42.206	-0.18%
2022-12-09	0	55.50	55.50	55.55	54.50	56.45	14,649,729	813,091,098	55.502	42.31	42.31	42.35	41.55	43.04	19,215,772	42.314	2.02%
2022-12-08	0	54.40	54.40	54.45	52.30	55.05	8,965,637	484,464,305	54.036	41.47	41.47	41.51	39.87	41.97	11,760,056	41.196	3.62%
2022-12-07	0	52.50	52.50	52.55	52.50	53.75	5,403,354	286,851,964	53.088	40.02	40.02	40.06	40.02	40.98	7,087,477	40.473	-1.22%
2022-12-06	0	53.15	53.10	53.15	52.20	53.20	5,242,863	276,820,610	52.800	40.52	40.48	40.52	39.80	40.56	6,876,964	40.253	1.05%
2022-12-05	0	52.60	52.60	52.65	52.25	53.50	6,475,497	341,535,910	52.743	40.10	40.10	40.14	39.83	40.79	8,493,787	40.210	1.15%
2022-12-02	0	52.00	52.00	52.05	52.00	53.95	6,740,561	352,762,959	52.334	39.64	39.64	39.68	39.64	41.13	8,841,466	39.899	-2.44%
2022-12-01	0	53.30	53.30	53.35	53.10	54.50	10,852,651	582,205,193	53.646	40.63	40.63	40.67	40.48	41.55	14,235,217	40.899	1.52%
2022-11-30	0	52.50	52.50	52.60	52.15	53.00	8,696,783	456,843,601	52.530	40.02	40.02	40.10	39.76	40.41	11,407,405	40.048	-0.19%
2022-11-29	0	52.60	52.60	52.65	51.70	52.90	8,837,667	461,132,585	52.178	40.10	40.10	40.14	39.42	40.33	11,592,200	39.780	3.24%
2022-11-28	0	50.95	50.90	50.95	49.45	51.05	9,090,958	457,966,947	50.376	38.84	38.81	38.84	37.70	38.92	11,924,437	38.406	-1.74%
2022-11-25	0	51.85	51.80	51.85	51.15	52.00	3,583,512	185,102,945	51.654	39.53	39.49	39.53	39.00	39.64	4,700,425	39.380	0.48%
2022-11-24	0	51.60	51.60	51.65	50.80	51.65	6,405,089	328,065,618	51.220	39.34	39.34	39.38	38.73	39.38	8,401,434	39.049	1.88%
2022-11-23	0	50.65	50.60	50.65	50.00	53.15	13,540,669	688,354,142	50.836	38.61	38.58	38.61	38.12	40.52	17,761,039	38.756	-4.70%
2022-11-22	0	53.15	53.15	53.20	52.50	53.50	3,218,111	170,694,348	53.042	40.52	40.52	40.56	40.02	40.79	4,221,135	40.438	-0.28%
2022-11-21	0	53.30	53.25	53.30	52.90	53.60	3,270,194	174,207,473	53.271	40.63	40.60	40.63	40.33	40.86	4,289,451	40.613	-0.46%
2022-11-18	0	55.10	55.05	55.10	54.40	55.90	5,972,196	328,400,968	54.988	40.82	40.78	40.82	40.30	41.41	8,061,127	40.739	-1.17%
2022-11-17	0	55.75	55.75	55.80	55.45	56.15	5,096,194	284,170,591	55.761	41.30	41.30	41.34	41.08	41.60	6,878,721	41.312	-0.62%
2022-11-16	0	56.10	56.10	56.15	55.90	57.10	9,007,107	508,172,841	56.419	41.56	41.56	41.60	41.41	42.30	12,157,578	41.799	-0.71%
2022-11-15	0	56.50	56.45	56.50	55.70	56.85	8,341,622	469,688,245	56.307	41.86	41.82	41.86	41.27	42.12	11,259,322	41.716	2.73%
2022-11-14	0	55.00	54.95	55.00	54.85	57.60	16,160,674	906,363,266	56.084	40.75	40.71	40.75	40.64	42.67	21,813,291	41.551	1.01%
2022-11-11	0	54.45	54.45	54.50	54.05	55.35	11,257,072	615,143,153	54.645	40.34	40.34	40.38	40.04	41.01	15,194,527	40.485	6.87%
2022-11-10	0	50.95	50.95	51.00	49.35	51.45	4,645,627	234,936,915	50.572	37.75	37.75	37.78	36.56	38.12	6,270,556	37.467	2.31%
2022-11-09	0	49.80	49.80	49.85	49.55	52.75	8,202,007	417,024,510	50.844	36.90	36.90	36.93	36.71	39.08	11,070,873	37.669	-3.95%
2022-11-08	0	51.85	51.80	51.85	50.60	52.00	6,837,988	351,704,388	51.434	38.41	38.38	38.41	37.49	38.52	9,229,753	38.106	0.19%
2022-11-07	0	51.75	51.70	51.75	49.25	52.40	9,763,826	503,845,993	51.603	38.34	38.30	38.34	36.49	38.82	13,178,979	38.231	3.92%
2022-11-04	0	49.80	49.80	49.90	48.70	50.30	6,368,113	316,906,688	49.765	36.90	36.90	36.97	36.08	37.27	8,595,527	36.869	2.05%
2022-11-03	0	48.80	48.75	48.80	48.45	49.30	4,104,315	200,096,693	48.753	36.15	36.12	36.15	35.89	36.52	5,539,906	36.119	-1.01%
2022-11-02	0	49.30	49.15	49.40	47.65	49.90	6,026,983	295,909,042	49.097	36.52	36.41	36.60	35.30	36.97	8,135,078	36.374	2.92%
2022-11-01	0	47.90	47.85	47.90	46.55	48.05	10,310,197	488,880,221	47.417	35.49	35.45	35.49	34.49	35.60	13,916,457	35.130	3.23%
2022-10-31	0	46.40	46.35	46.40	46.30	48.35	8,361,988	392,351,562	46.921	34.38	34.34	34.38	34.30	35.82	11,286,811	34.762	-4.23%
2022-10-28	0	48.45	48.40	48.45	48.05	49.90	6,401,098	312,382,368	48.801	35.89	35.86	35.89	35.60	36.97	8,640,049	36.155	1.15%
2022-10-27	0	47.90	47.90	47.95	47.75	48.95	5,455,766	262,599,472	48.132	35.49	35.49	35.52	35.38	36.27	7,364,062	35.660	-0.42%
2022-10-26	0	48.10	48.10	48.15	47.15	48.65	6,039,716	290,478,148	48.095	35.64	35.64	35.67	34.93	36.04	8,152,264	35.632	2.01%
2022-10-25	0	47.15	47.10	47.15	46.80	48.40	6,790,477	321,368,215	47.326	34.93	34.89	34.93	34.67	35.86	9,165,623	35.062	-1.36%
2022-10-24	0	47.80	47.75	47.80	47.30	48.70	8,814,345	420,812,356	47.742	35.41	35.38	35.41	35.04	36.08	11,897,392	35.370	-1.65%
2022-10-21	0	48.60	48.55	48.60	48.00	51.15	10,340,586	506,843,336	49.015	36.01	35.97	36.01	35.56	37.90	13,957,476	36.313	-4.71%
2022-10-20	0	51.00	50.95	51.00	50.70	52.00	4,866,256	249,457,745	51.263	37.78	37.75	37.78	37.56	38.52	6,568,356	37.979	-1.16%
2022-10-19	0	51.60	51.60	51.70	51.45	53.35	3,502,817	182,642,197	52.142	38.23	38.23	38.30	38.12	39.53	4,728,019	38.630	-1.90%
2022-10-18	0	52.60	52.60	52.65	51.50	52.70	3,918,867	204,805,260	52.261	38.97	38.97	39.01	38.15	39.04	5,289,593	38.719	1.35%
2022-10-17	0	51.90	51.85	51.90	51.30	52.20	3,196,657	165,473,763	51.765	38.45	38.41	38.45	38.01	38.67	4,314,771	38.351	0.78%
2022-10-14	0	51.50	51.45	51.50	51.35	53.40	4,914,081	256,049,157	52.105	38.15	38.12	38.15	38.04	39.56	6,632,909	38.603	-1.06%
2022-10-13	0	52.05	52.00	52.05	51.70	52.55	4,678,756	243,949,034	52.140	38.56	38.52	38.56	38.30	38.93	6,315,273	38.628	-0.38%
2022-10-12	0	52.25	52.25	52.30	52.25	53.60	4,371,443	230,423,127	52.711	38.71	38.71	38.75	38.71	39.71	5,900,469	39.052	-1.97%
2022-10-11	0	53.30	53.15	53.30	52.80	53.65	3,969,637	211,582,734	53.300	39.49	39.38	39.49	39.12	39.75	5,358,121	39.488	0.28%
2022-10-10	0	53.15	53.15	53.20	53.10	54.40	3,405,869	181,569,638	53.311	39.38	39.38	39.41	39.34	40.30	4,597,161	39.496	-3.10%
2022-10-07	0	54.85	54.75	54.85	54.60	55.35	3,851,143	211,178,773	54.835	40.64	40.56	40.64	40.45	41.01	5,198,181	40.626	-0.18%
2022-10-06	0	54.95	54.95	55.00	54.75	55.70	4,419,946	243,662,907	55.128	40.71	40.71	40.75	40.56	41.27	5,965,937	40.842	-1.87%
2022-10-05	0	56.00	55.95	56.00	55.40	57.50	6,264,715	352,200,298	56.220	41.49	41.45	41.49	41.04	42.60	8,455,962	41.651	2.28%
2022-10-03	0	54.75	54.75	54.80	53.85	54.90	3,894,783	212,632,071	54.594	40.56	40.56	40.60	39.90	40.67	5,257,085	40.447	-0.27%
2022-09-30	0	54.90	54.90	54.95	53.65	55.15	7,730,430	422,780,106	54.690	40.67	40.67	40.71	39.75	40.86	10,434,350	40.518	1.20%
2022-09-29	0	54.25	54.20	54.25	54.00	56.25	7,098,997	388,241,646	54.690	40.19	40.15	40.19	40.01	41.67	9,582,056	40.518	-0.55%
2022-09-28	0	54.55	54.55	54.60	54.30	56.80	11,550,242	634,380,672	54.924	40.41	40.41	40.45	40.23	42.08	15,590,240	40.691	-3.71%
2022-09-27	0	56.65	56.60	56.65	56.55	59.35	11,601,680	661,955,580	57.057	41.97	41.93	41.97	41.90	43.97	15,659,670	42.271	-4.23%
2022-09-26	0	59.15	59.15	59.25	58.30	60.85	9,394,573	556,953,328	59.285	43.82	43.82	43.90	43.19	45.08	12,680,570	43.922	-2.95%
2022-09-23	0	60.95	60.90	60.95	60.20	61.50	5,721,234	347,674,156	60.769	45.16	45.12	45.16	44.60	45.56	7,722,385	45.022	-0.65%
2022-09-22	0	61.35	61.30	61.35	61.00	62.10	4,638,098	285,125,976	61.475	45.45	45.41	45.45	45.19	46.01	6,260,394	45.544	-1.13%
2022-09-21	0	62.05	62.00	62.05	61.80	63.00	5,380,186	335,120,254	62.288	45.97	45.93	45.97	45.79	46.67	7,262,046	46.147	-1.43%
2022-09-20	0	62.95	62.90	62.95	62.25	63.00	3,547,441	222,677,938	62.771	46.64	46.60	46.64	46.12	46.67	4,788,251	46.505	1.12%
2022-09-19	0	62.25	62.15	62.25	61.60	62.70	5,295,585	328,854,845	62.100	46.12	46.04	46.12	45.64	46.45	7,147,854	46.007	0.97%
2022-09-16	0	61.65	61.60	61.65	60.50	61.65	7,783,987	478,050,627	61.415	45.67	45.64	45.67	44.82	45.67	10,506,640	45.500	0.90%
2022-09-15	0	61.10	61.05	61.10	60.85	61.40	2,679,930	163,663,795	61.070	45.27	45.23	45.27	45.08	45.49	3,617,305	45.245	-0.49%
2022-09-14	0	61.40	61.40	61.45	61.00	62.15	4,549,331	279,658,995	61.473	45.49	45.49	45.53	45.19	46.04	6,140,578	45.543	-2.31%
2022-09-13	0	62.85	62.85	62.90	61.80	63.40	4,277,746	268,237,674	62.705	46.56	46.56	46.60	45.79	46.97	5,773,999	46.456	0.88%
2022-09-09	0	62.30	62.30	62.35	62.05	62.85	4,653,293	290,497,270	62.428	46.16	46.16	46.19	45.97	46.56	6,280,904	46.251	0.16%
2022-09-08	0	62.20	62.15	62.20	61.80	62.60	3,653,957	227,449,627	62.247	46.08	46.04	46.08	45.79	46.38	4,932,024	46.117	0.24%
2022-09-07	0	62.05	62.00	62.05	61.05	62.20	3,335,181	205,982,203	61.760	45.97	45.93	45.97	45.23	46.08	4,501,748	45.756	0.57%
2022-09-06	0	61.70	61.65	61.70	61.65	62.10	1,666,601	103,049,680	61.832	45.71	45.67	45.71	45.67	46.01	2,249,538	45.809	-0.24%
2022-09-05	0	61.85	61.80	61.85	60.85	61.95	3,992,000	245,956,051	61.612	45.82	45.79	45.82	45.08	45.90	5,388,306	45.646	-0.08%
2022-09-02	0	61.90	61.80	61.90	60.80	62.25	5,977,033	369,216,277	61.773	45.86	45.79	45.86	45.04	46.12	8,067,656	45.765	1.81%
2022-09-01	0	60.80	60.75	60.80	60.30	61.15	3,985,940	241,912,366	60.691	45.04	45.01	45.04	44.67	45.30	5,380,126	44.964	-0.08%
2022-08-31	0	60.85	60.80	60.85	60.80	61.40	6,106,332	372,150,325	60.945	45.08	45.04	45.08	45.04	45.49	8,242,181	45.152	-0.90%
2022-08-30	0	61.40	61.35	61.40	60.90	62.05	2,727,913	167,438,283	61.380	45.49	45.45	45.49	45.12	45.97	3,682,072	45.474	-0.32%
2022-08-29	0	61.60	61.60	61.65	61.10	61.85	2,343,564	144,089,256	61.483	45.64	45.64	45.67	45.27	45.82	3,163,287	45.550	-0.24%
2022-08-26	0	61.75	61.70	61.75	61.50	62.25	3,579,388	221,200,135	61.798	45.75	45.71	45.75	45.56	46.12	4,831,372	45.784	0.32%
2022-08-25	0	61.55	61.50	61.55	60.65	64.05	3,157,956	193,539,803	61.286	45.60	45.56	45.60	44.93	47.45	4,262,533	45.405	0.90%
2022-08-24	0	61.00	61.00	61.05	60.80	61.65	3,927,990	239,883,221	61.070	45.19	45.19	45.23	45.04	45.67	5,301,907	45.245	-1.13%
2022-08-23	0	61.70	61.70	61.75	61.60	62.95	6,490,887	402,541,897	62.016	45.71	45.71	45.75	45.64	46.64	8,761,244	45.946	-1.99%
2022-08-22	0	62.95	62.95	63.00	62.85	63.50	3,404,427	214,612,676	63.039	46.64	46.64	46.67	46.56	47.04	4,595,214	46.704	-0.32%
2022-08-19	0	63.15	63.15	63.20	63.10	64.00	5,214,003	331,138,844	63.510	46.79	46.79	46.82	46.75	47.42	7,037,737	47.052	-1.41%
2022-08-18	0	64.05	64.05	64.10	64.00	64.75	4,328,306	277,902,667	64.206	47.45	47.45	47.49	47.42	47.97	5,842,244	47.568	-1.31%
2022-08-17	0	64.90	64.85	64.90	64.50	65.45	3,076,374	199,717,497	64.920	48.08	48.05	48.08	47.79	48.49	4,152,416	48.097	0.00%
2022-08-16	0	64.90	64.90	65.00	64.70	66.30	4,677,431	304,698,234	65.142	48.08	48.08	48.16	47.93	49.12	6,313,485	48.262	-1.29%
2022-08-15	0	65.75	65.75	65.80	65.60	66.50	1,763,424	116,184,148	65.886	48.71	48.71	48.75	48.60	49.27	2,380,228	48.812	-0.98%
2022-08-12	0	66.40	66.35	66.40	65.65	66.40	2,143,009	142,009,696	66.266	49.19	49.16	49.19	48.64	49.19	2,892,582	49.094	0.38%
2022-08-11	0	66.15	66.10	66.15	65.25	66.20	3,688,497	243,391,179	65.987	49.01	48.97	49.01	48.34	49.05	4,978,645	48.887	1.69%
2022-08-10	0	65.05	65.05	65.10	64.75	65.55	2,400,324	156,122,930	65.042	48.19	48.19	48.23	47.97	48.56	3,239,900	48.188	-0.76%
2022-08-09	0	65.55	65.50	65.55	65.30	66.45	2,940,656	193,157,688	65.685	48.56	48.53	48.56	48.38	49.23	3,969,227	48.664	-0.83%
2022-08-08	0	66.10	66.00	66.10	65.55	66.40	1,283,722	84,711,719	65.989	48.97	48.90	48.97	48.56	49.19	1,732,737	48.889	0.00%
2022-08-05	0	66.10	66.05	66.10	65.60	66.25	2,746,539	181,308,387	66.013	48.97	48.93	48.97	48.60	49.08	3,707,213	48.907	0.76%
2022-08-04	0	65.60	65.55	65.60	64.70	65.65	2,249,237	147,047,311	65.377	48.60	48.56	48.60	47.93	48.64	3,035,966	48.435	1.55%
2022-08-03	0	64.60	64.55	64.60	64.35	65.35	2,777,329	179,923,137	64.783	47.86	47.82	47.86	47.67	48.42	3,748,772	47.995	-0.54%
2022-08-02	0	64.95	64.90	64.95	64.35	65.65	3,767,999	244,514,929	64.893	48.12	48.08	48.12	47.67	48.64	5,085,955	48.077	-1.96%
2022-08-01	0	66.25	66.25	66.30	65.00	66.45	4,677,877	308,862,713	66.026	49.08	49.08	49.12	48.16	49.23	6,314,087	48.916	0.84%
2022-07-29	0	65.70	65.65	65.70	65.15	66.95	7,084,305	466,626,988	65.868	48.67	48.64	48.67	48.27	49.60	9,562,225	48.799	0.84%
2022-07-28	0	65.15	65.10	65.15	64.50	65.35	4,197,974	273,163,570	65.070	48.27	48.23	48.27	47.79	48.42	5,666,325	48.208	0.62%
2022-07-27	0	64.75	64.70	64.75	63.90	64.85	2,316,002	149,356,795	64.489	47.97	47.93	47.97	47.34	48.05	3,126,084	47.778	-0.08%
2022-07-26	0	64.80	64.70	64.80	64.30	64.90	3,120,872	201,781,163	64.655	48.01	47.93	48.01	47.64	48.08	4,212,478	47.901	0.62%
2022-07-25	0	64.40	64.35	64.40	63.25	64.55	2,878,610	184,626,956	64.138	47.71	47.67	47.71	46.86	47.82	3,885,479	47.517	0.86%
2022-07-22	0	63.85	63.75	63.85	63.50	64.15	2,089,022	133,238,372	63.780	47.30	47.23	47.30	47.04	47.53	2,819,712	47.252	0.87%
2022-07-21	0	63.30	63.30	63.35	63.20	64.20	4,511,701	285,979,753	63.386	46.90	46.90	46.93	46.82	47.56	6,089,786	46.961	-1.56%
2022-07-20	0	64.30	64.30	64.35	64.05	64.85	2,501,104	160,992,084	64.368	47.64	47.64	47.67	47.45	48.05	3,375,930	47.688	-0.08%
2022-07-19	0	64.35	64.30	64.35	63.85	64.55	2,375,771	152,675,103	64.263	47.67	47.64	47.67	47.30	47.82	3,206,759	47.610	-0.77%
2022-07-18	0	64.85	64.85	64.90	63.80	65.00	3,357,542	217,178,999	64.684	48.05	48.05	48.08	47.27	48.16	4,531,930	47.922	1.33%
2022-07-15	0	64.00	63.95	64.00	63.75	64.65	3,103,364	198,865,641	64.081	47.42	47.38	47.42	47.23	47.90	4,188,847	47.475	-0.47%
2022-07-14	0	64.30	64.25	64.30	63.60	64.80	5,226,708	335,146,908	64.122	47.64	47.60	47.64	47.12	48.01	7,054,885	47.506	-0.77%
2022-07-13	0	64.80	64.80	64.85	64.20	65.00	6,889,048	445,719,919	64.700	48.01	48.01	48.05	47.56	48.16	9,298,672	47.934	1.41%
2022-07-12	0	63.90	63.85	63.90	63.75	64.80	5,295,130	339,482,381	64.112	47.34	47.30	47.34	47.23	48.01	7,147,240	47.498	-0.39%
2022-07-11	0	64.15	64.10	64.15	63.90	64.85	2,729,544	175,229,143	64.197	47.53	47.49	47.53	47.34	48.05	3,684,273	47.561	-1.08%
2022-07-08	0	64.85	64.80	64.85	64.60	65.25	4,166,561	270,098,137	64.825	48.05	48.01	48.05	47.86	48.34	5,623,924	48.027	0.15%
2022-07-07	0	64.75	64.70	64.75	63.85	65.10	4,337,820	280,565,851	64.679	47.97	47.93	47.97	47.30	48.23	5,855,086	47.918	0.54%
2022-07-06	0	64.40	64.35	64.40	63.65	64.50	5,771,981	370,544,059	64.197	47.71	47.67	47.71	47.16	47.79	7,790,882	47.561	1.18%
2022-07-05	0	63.65	63.65	63.75	63.60	64.50	5,250,325	335,538,485	63.908	47.16	47.16	47.23	47.12	47.79	7,086,763	47.347	0.08%
2022-07-04	0	63.60	63.55	63.60	62.55	63.75	7,237,197	457,941,289	63.276	47.12	47.08	47.12	46.34	47.23	9,768,595	46.879	-0.63%
2022-06-30	0	64.00	64.00	64.05	64.00	65.35	7,547,621	485,462,092	64.320	47.42	47.42	47.45	47.42	48.42	10,187,598	47.652	-1.61%
2022-06-29	0	65.05	65.05	65.10	64.60	65.55	5,453,834	355,108,702	65.112	48.19	48.19	48.23	47.86	48.56	7,361,455	48.239	-0.31%
2022-06-28	0	65.25	65.20	65.25	64.60	65.65	5,675,983	369,897,826	65.169	48.34	48.30	48.34	47.86	48.64	7,661,306	48.281	0.69%
2022-06-27	0	64.80	64.75	64.80	64.00	65.35	4,900,407	317,555,907	64.802	48.01	47.97	48.01	47.42	48.42	6,614,452	48.009	1.65%
2022-06-24	0	63.75	63.75	63.80	63.10	63.90	5,110,746	324,874,449	63.567	47.23	47.23	47.27	46.75	47.34	6,898,363	47.094	0.55%
2022-06-23	0	63.40	63.40	63.45	63.10	63.95	4,570,531	290,177,273	63.489	46.97	46.97	47.01	46.75	47.38	6,169,193	47.037	0.08%
2022-06-22	0	63.35	63.35	63.40	63.35	65.20	9,175,704	589,076,830	64.200	46.93	46.93	46.97	46.93	48.30	12,385,146	47.563	-1.78%
2022-06-21	0	64.50	64.45	64.50	63.60	64.65	5,271,955	339,152,154	64.331	47.79	47.75	47.79	47.12	47.90	7,115,959	47.661	1.74%
2022-06-20	0	63.40	63.40	63.50	63.05	64.15	5,193,556	330,325,597	63.603	46.97	46.97	47.04	46.71	47.53	7,010,138	47.121	0.32%
2022-06-17	0	63.20	63.20	63.50	63.20	64.95	13,121,718	834,396,686	63.589	46.82	46.82	47.04	46.82	48.12	17,711,381	47.111	-3.07%
2022-06-16	0	65.20	65.15	65.20	64.80	66.90	8,172,111	534,726,364	65.433	48.30	48.27	48.30	48.01	49.56	11,030,520	48.477	-2.23%
2022-06-15	0	68.15	68.15	68.20	68.10	69.00	6,442,751	440,880,969	68.431	49.41	49.41	49.44	49.37	50.02	8,886,760	49.611	-0.37%
2022-06-14	0	68.40	68.40	68.45	68.30	68.80	4,567,952	312,728,919	68.462	49.59	49.59	49.63	49.52	49.88	6,300,770	49.633	-0.58%
2022-06-13	0	68.80	68.75	68.80	68.00	69.40	6,083,644	418,710,886	68.826	49.88	49.84	49.88	49.30	50.31	8,391,428	49.897	-0.43%
2022-06-10	0	69.10	69.05	69.10	68.95	69.65	7,224,655	499,506,910	69.139	50.10	50.06	50.10	49.99	50.50	9,965,273	50.125	-0.93%
2022-06-09	0	69.75	69.70	69.75	69.35	70.50	6,056,934	422,984,562	69.835	50.57	50.53	50.57	50.28	51.11	8,354,586	50.629	-0.78%
2022-06-08	0	70.30	70.25	70.30	70.00	70.90	5,515,812	388,365,687	70.410	50.97	50.93	50.97	50.75	51.40	7,608,193	51.046	-0.85%
2022-06-07	0	70.90	70.85	70.90	70.80	71.55	5,607,956	398,496,945	71.059	51.40	51.37	51.40	51.33	51.87	7,735,291	51.517	-1.53%
2022-06-06	0	72.00	71.80	72.00	70.25	72.00	6,703,215	479,100,481	71.473	52.20	52.05	52.20	50.93	52.20	9,246,029	51.817	0.98%
2022-06-02	0	71.30	71.20	71.30	70.55	71.95	4,980,025	354,567,156	71.198	51.69	51.62	51.69	51.15	52.16	6,869,160	51.617	0.14%
2022-06-01	0	71.20	71.15	71.20	70.75	71.90	6,099,615	433,936,758	71.142	51.62	51.58	51.62	51.29	52.13	8,413,458	51.577	0.21%
2022-05-31	0	71.05	71.00	71.05	69.75	71.35	8,925,842	632,801,837	70.895	51.51	51.47	51.51	50.57	51.73	12,311,792	51.398	-0.35%
2022-05-30	0	71.30	71.20	71.30	70.70	71.65	6,455,838	459,614,710	71.194	51.69	51.62	51.69	51.26	51.95	8,904,811	51.614	1.35%
2022-05-27	0	70.35	70.35	70.40	70.00	70.80	4,239,020	298,032,020	70.307	51.00	51.00	51.04	50.75	51.33	5,847,060	50.971	0.57%
2022-05-26	0	69.95	69.95	70.00	69.55	70.50	3,532,768	247,198,013	69.973	50.71	50.71	50.75	50.42	51.11	4,872,897	50.729	0.29%
2022-05-25	0	69.75	69.75	69.80	69.30	70.75	5,691,709	397,749,048	69.882	50.57	50.57	50.60	50.24	51.29	7,850,815	50.663	0.14%
2022-05-24	0	69.65	69.60	69.65	69.10	70.15	2,933,114	203,994,373	69.549	50.50	50.46	50.50	50.10	50.86	4,045,768	50.422	-0.29%
2022-05-23	0	69.85	69.80	69.85	69.50	70.35	2,989,618	208,492,199	69.739	50.64	50.60	50.64	50.39	51.00	4,123,707	50.559	-0.64%
2022-05-20	0	70.30	70.25	70.30	68.95	70.60	7,091,625	495,585,386	69.883	50.97	50.93	50.97	49.99	51.18	9,781,779	50.664	2.11%
2022-05-19	0	68.85	68.75	68.85	68.30	69.00	4,326,940	297,457,456	68.745	49.92	49.84	49.92	49.52	50.02	5,968,332	49.839	0.29%
2022-05-18	0	68.65	68.65	68.70	68.15	69.00	5,596,904	384,051,065	68.618	49.77	49.77	49.81	49.41	50.02	7,720,047	49.747	-0.15%
2022-05-17	0	68.75	68.70	68.75	68.05	68.90	5,808,339	398,079,408	68.536	49.84	49.81	49.84	49.34	49.95	8,011,688	49.687	0.51%
2022-05-16	0	68.40	68.35	68.40	67.70	68.90	3,772,048	257,661,355	68.308	49.59	49.55	49.59	49.08	49.95	5,202,946	49.522	0.07%
2022-05-13	0	68.35	68.30	68.35	67.25	68.80	9,958,586	680,012,948	68.284	49.55	49.52	49.55	48.76	49.88	13,736,300	49.505	2.70%
2022-05-12	0	66.55	66.55	66.60	66.20	67.00	5,554,602	369,847,114	66.584	48.25	48.25	48.28	47.99	48.57	7,661,698	48.272	0.08%
2022-05-11	0	66.50	66.50	66.60	65.80	67.00	4,987,891	331,392,315	66.439	48.21	48.21	48.28	47.70	48.57	6,880,009	48.167	0.15%
2022-05-10	0	66.40	66.30	66.40	64.90	66.75	8,112,817	536,224,400	66.096	48.14	48.07	48.14	47.05	48.39	11,190,352	47.918	-0.90%
2022-05-06	0	67.00	67.00	67.05	66.55	67.45	6,021,595	403,350,554	66.984	48.57	48.57	48.61	48.25	48.90	8,305,841	48.562	-0.15%
2022-05-05	0	67.10	67.10	67.25	67.05	68.35	3,183,617	214,851,771	67.487	48.65	48.65	48.76	48.61	49.55	4,391,298	48.927	-0.96%
2022-05-04	0	67.75	67.70	67.75	67.30	68.15	2,612,042	177,085,715	67.796	49.12	49.08	49.12	48.79	49.41	3,602,900	49.151	0.74%
2022-05-03	0	67.25	67.25	67.30	66.80	68.10	4,696,857	315,475,961	67.167	48.76	48.76	48.79	48.43	49.37	6,478,574	48.695	-1.25%
2022-04-29	0	68.10	68.10	68.15	67.85	68.90	6,145,507	419,323,805	68.233	49.37	49.37	49.41	49.19	49.95	8,476,758	49.467	0.37%
2022-04-28	0	67.85	67.85	67.90	67.10	68.10	5,235,293	354,943,486	67.798	49.19	49.19	49.23	48.65	49.37	7,221,262	49.153	0.97%
2022-04-27	0	67.20	67.20	67.30	66.85	67.80	6,512,705	438,232,249	67.289	48.72	48.72	48.79	48.47	49.15	8,983,250	48.783	-1.03%
2022-04-26	0	67.90	67.90	68.00	67.70	68.45	5,453,259	371,234,832	68.076	49.23	49.23	49.30	49.08	49.63	7,521,911	49.354	-0.15%
2022-04-25	0	68.00	67.95	68.00	67.05	68.15	7,031,044	477,379,626	67.896	49.30	49.26	49.30	48.61	49.41	9,698,217	49.223	0.07%
2022-04-22	0	67.95	67.95	68.00	67.40	68.45	3,807,142	258,585,116	67.921	49.26	49.26	49.30	48.86	49.63	5,251,352	49.242	-0.07%
2022-04-21	0	68.00	68.00	68.05	67.30	68.55	5,521,936	375,220,687	67.951	49.30	49.30	49.34	48.79	49.70	7,616,640	49.263	0.07%
2022-04-20	0	67.95	67.95	68.05	67.95	68.90	5,866,480	400,703,162	68.304	49.26	49.26	49.34	49.26	49.95	8,091,885	49.519	-1.74%
2022-04-19	0	69.15	69.15	69.20	67.50	69.30	8,490,251	582,754,303	68.638	50.13	50.13	50.17	48.94	50.24	11,710,963	49.761	2.29%
2022-04-14	0	67.60	67.60	67.65	67.30	68.00	3,917,173	264,820,434	67.605	49.01	49.01	49.05	48.79	49.30	5,403,123	49.012	0.45%
2022-04-13	0	67.30	67.30	67.35	66.85	67.50	2,998,101	201,550,723	67.226	48.79	48.79	48.83	48.47	48.94	4,135,408	48.738	-0.22%
2022-04-12	0	67.45	67.45	67.50	67.20	68.10	3,757,693	253,867,608	67.559	48.90	48.90	48.94	48.72	49.37	5,183,145	48.979	-0.95%
2022-04-11	0	68.10	68.10	68.15	67.90	68.75	4,646,958	317,197,000	68.259	49.37	49.37	49.41	49.23	49.84	6,409,746	49.487	-1.09%
2022-04-08	0	68.85	68.80	68.85	67.65	69.10	7,793,327	535,297,893	68.687	49.92	49.88	49.92	49.05	50.10	10,749,666	49.797	1.25%
2022-04-07	0	68.00	68.00	68.05	67.25	68.10	5,267,907	357,403,607	67.845	49.30	49.30	49.34	48.76	49.37	7,266,247	49.187	0.22%
2022-04-06	0	67.85	67.75	67.85	66.75	68.10	5,394,246	364,976,862	67.660	49.19	49.12	49.19	48.39	49.37	7,440,512	49.053	0.37%
2022-04-04	0	67.60	67.55	67.60	67.35	68.30	3,940,691	266,516,449	67.632	49.01	48.97	49.01	48.83	49.52	5,435,562	49.032	-0.07%
2022-04-01	0	67.65	67.60	67.65	66.90	67.70	3,272,328	220,616,576	67.419	49.05	49.01	49.05	48.50	49.08	4,513,661	48.878	0.97%
2022-03-31	0	67.00	66.95	67.00	66.60	67.65	5,098,636	342,323,826	67.140	48.57	48.54	48.57	48.28	49.05	7,032,765	48.676	-0.96%
2022-03-30	0	67.65	67.60	67.65	67.25	68.00	5,754,065	389,518,626	67.695	49.05	49.01	49.05	48.76	49.30	7,936,826	49.077	0.52%
2022-03-29	0	67.30	67.25	67.30	66.40	67.35	5,260,365	352,825,050	67.072	48.79	48.76	48.79	48.14	48.83	7,255,844	48.626	0.07%
2022-03-28	0	67.25	67.20	67.25	66.25	67.40	3,356,022	224,738,396	66.966	48.76	48.72	48.76	48.03	48.86	4,629,103	48.549	-0.15%
2022-03-25	0	67.35	67.35	67.40	66.20	67.70	6,713,850	451,325,375	67.223	48.83	48.83	48.86	47.99	49.08	9,260,698	48.736	1.20%
2022-03-24	0	66.55	66.45	66.55	64.20	66.65	5,936,871	389,417,873	65.593	48.25	48.18	48.25	46.54	48.32	8,188,978	47.554	0.30%
2022-03-23	0	66.35	66.30	66.35	66.20	67.80	4,804,963	320,468,600	66.695	48.10	48.07	48.10	47.99	49.15	6,627,689	48.353	-1.19%
2022-03-22	0	67.15	67.10	67.15	66.70	67.70	6,747,841	453,731,858	67.241	48.68	48.65	48.68	48.36	49.08	9,307,583	48.749	0.83%
2022-03-21	0	66.60	66.55	66.60	65.50	66.70	5,260,362	348,162,918	66.186	48.28	48.25	48.28	47.49	48.36	7,255,840	47.984	1.45%
2022-03-18	0	65.65	65.60	65.65	65.30	66.70	9,626,587	633,462,516	65.803	47.60	47.56	47.60	47.34	48.36	13,278,359	47.706	0.15%
2022-03-17	0	65.55	65.50	65.55	63.50	65.85	9,401,611	609,040,918	64.780	47.52	47.49	47.52	46.04	47.74	12,968,041	46.965	4.46%
2022-03-16	0	62.75	62.75	62.80	62.50	63.65	6,873,396	432,540,052	62.930	45.49	45.49	45.53	45.31	46.15	9,480,766	45.623	0.08%
2022-03-15	0	62.70	62.65	62.70	62.05	64.10	8,331,811	522,946,619	62.765	45.46	45.42	45.46	44.99	46.47	11,492,420	45.504	-2.18%
2022-03-14	0	64.10	64.05	64.10	63.30	64.90	6,781,918	434,554,545	64.075	46.47	46.44	46.47	45.89	47.05	9,354,587	46.454	-0.39%
2022-03-11	0	64.35	64.30	64.35	63.00	64.85	8,623,330	552,002,014	64.013	46.65	46.62	46.65	45.67	47.02	11,894,525	46.408	1.02%
2022-03-10	0	63.70	63.65	63.70	63.05	64.25	5,561,039	353,987,018	63.655	46.18	46.15	46.18	45.71	46.58	7,670,577	46.149	0.71%
2022-03-09	0	63.25	63.20	63.25	62.30	63.60	8,633,435	544,024,222	63.014	45.86	45.82	45.86	45.17	46.11	11,908,463	45.684	1.36%
2022-03-08	0	62.40	62.35	62.40	60.60	63.20	7,465,957	465,130,703	62.300	45.24	45.20	45.24	43.93	45.82	10,298,111	45.167	2.97%
2022-03-07	0	60.60	60.60	60.70	59.75	60.95	6,492,336	392,579,820	60.468	43.93	43.93	44.01	43.32	44.19	8,955,154	43.838	-0.74%
2022-03-04	0	61.05	61.05	61.10	60.30	61.50	7,104,831	433,514,462	61.017	44.26	44.26	44.30	43.72	44.59	9,799,995	44.236	-1.37%
2022-03-03	0	61.90	61.85	61.90	61.80	62.55	5,182,523	321,984,531	62.129	44.88	44.84	44.88	44.80	45.35	7,148,474	45.042	0.24%
2022-03-02	0	61.75	61.70	61.75	61.55	62.25	5,086,545	314,400,151	61.810	44.77	44.73	44.77	44.62	45.13	7,016,087	44.811	-0.88%
2022-03-01	0	62.30	62.30	62.35	62.10	63.50	5,463,392	341,713,135	62.546	45.17	45.17	45.20	45.02	46.04	7,535,888	45.345	-1.27%
2022-02-28	0	63.10	63.05	63.10	62.55	63.50	7,850,108	494,261,496	62.962	45.75	45.71	45.75	45.35	46.04	10,827,987	45.647	-0.63%
2022-02-25	0	63.50	63.50	63.55	63.20	63.75	5,431,220	345,178,049	63.554	46.04	46.04	46.07	45.82	46.22	7,491,512	46.076	-0.47%
2022-02-24	0	63.80	63.75	63.80	63.60	64.65	7,498,591	479,063,052	63.887	46.25	46.22	46.25	46.11	46.87	10,343,124	46.317	-1.85%
2022-02-23	0	65.00	64.95	65.00	64.30	65.40	4,713,274	305,654,528	64.850	47.12	47.09	47.12	46.62	47.41	6,501,219	47.015	0.39%
2022-02-22	0	64.75	64.70	64.75	64.30	65.65	5,538,281	358,473,215	64.726	46.94	46.91	46.94	46.62	47.60	7,639,186	46.926	-1.07%
2022-02-21	0	65.45	65.40	65.45	65.20	65.85	3,700,841	242,395,247	65.497	47.45	47.41	47.45	47.27	47.74	5,104,727	47.484	-0.76%
2022-02-18	0	65.95	65.95	66.00	65.20	66.15	5,171,821	340,117,882	65.764	47.81	47.81	47.85	47.27	47.96	7,133,712	47.678	0.46%
2022-02-17	0	65.65	65.65	65.70	65.30	66.65	9,425,907	620,820,023	65.863	47.60	47.60	47.63	47.34	48.32	13,001,553	47.750	-1.35%
2022-02-16	0	66.55	66.50	66.55	66.40	66.85	3,322,921	221,353,577	66.614	48.25	48.21	48.25	48.14	48.47	4,583,446	48.294	0.08%
2022-02-15	0	66.50	66.50	66.55	66.30	66.95	4,923,952	328,007,273	66.615	48.21	48.21	48.25	48.07	48.54	6,791,816	48.294	0.00%
2022-02-14	0	66.50	66.45	66.50	66.30	66.95	5,951,604	396,224,217	66.574	48.21	48.18	48.21	48.07	48.54	8,209,300	48.265	-0.45%
2022-02-11	0	66.80	66.75	66.80	66.15	67.70	15,005,790	1,001,719,088	66.756	48.43	48.39	48.43	47.96	49.08	20,698,122	48.397	-1.76%
2022-02-10	0	68.00	68.00	68.05	67.80	68.80	5,869,674	399,954,455	68.139	49.30	49.30	49.34	49.15	49.88	8,096,290	49.400	-0.44%
2022-02-09	0	68.30	68.20	68.30	67.75	68.30	5,603,318	381,599,460	68.102	49.52	49.44	49.52	49.12	49.52	7,728,894	49.373	0.89%
2022-02-08	0	67.70	67.65	67.70	67.20	68.25	4,328,967	293,266,183	67.745	49.08	49.05	49.08	48.72	49.48	5,971,128	49.114	0.74%
2022-02-07	0	67.20	67.15	67.20	66.95	67.35	4,718,678	316,608,545	67.097	48.72	48.68	48.72	48.54	48.83	6,508,673	48.644	0.22%
2022-02-04	0	67.05	67.05	67.10	66.50	67.50	7,256,043	486,812,930	67.091	48.61	48.61	48.65	48.21	48.94	10,008,568	48.640	0.45%
2022-01-31	0	66.75	66.70	66.75	66.10	67.00	5,265,914	350,560,411	66.572	48.39	48.36	48.39	47.92	48.57	7,263,498	48.263	0.00%
2022-01-28	0	66.75	66.75	66.80	66.75	68.05	6,937,141	464,577,476	66.970	48.39	48.39	48.43	48.39	49.34	9,568,693	48.552	-1.26%
2022-01-27	0	67.60	67.55	67.60	67.30	67.85	5,061,012	342,081,166	67.591	49.01	48.97	49.01	48.79	49.19	6,980,868	49.003	-0.66%
2022-01-26	0	68.05	68.00	68.05	67.95	68.95	3,451,097	235,610,965	68.271	49.34	49.30	49.34	49.26	49.99	4,760,244	49.496	0.07%
2022-01-25	0	68.00	68.00	68.05	67.55	68.50	4,606,169	313,269,105	68.011	49.30	49.30	49.34	48.97	49.66	6,353,484	49.307	-1.09%
2022-01-24	0	68.75	68.60	68.75	68.15	69.60	3,976,421	273,130,523	68.688	49.84	49.73	49.84	49.41	50.46	5,484,846	49.797	-0.15%
2022-01-21	0	68.85	68.85	68.90	68.50	69.60	6,979,038	482,215,574	69.095	49.92	49.92	49.95	49.66	50.46	9,626,483	50.093	1.03%
2022-01-20	0	68.15	68.10	68.15	67.20	68.30	7,495,177	508,863,414	67.892	49.41	49.37	49.41	48.72	49.52	10,338,415	49.221	1.72%
2022-01-19	0	67.00	66.95	67.00	66.85	67.40	3,258,139	218,294,316	67.000	48.57	48.54	48.57	48.47	48.86	4,494,089	48.574	0.07%
2022-01-18	0	66.95	66.90	66.95	66.90	67.25	2,726,039	182,665,328	67.008	48.54	48.50	48.54	48.50	48.76	3,760,141	48.579	-0.15%
2022-01-17	0	67.05	67.00	67.05	66.85	67.35	2,173,115	145,669,993	67.033	48.61	48.57	48.61	48.47	48.83	2,997,470	48.598	-0.15%
2022-01-14	0	67.15	67.10	67.15	66.30	67.65	5,003,245	336,163,562	67.189	48.68	48.65	48.68	48.07	49.05	6,901,188	48.711	0.37%
2022-01-13	0	66.90	66.90	66.95	66.90	67.40	4,138,182	277,397,050	67.034	48.50	48.50	48.54	48.50	48.86	5,707,970	48.598	-0.30%
2022-01-12	0	67.10	67.05	67.10	67.10	67.90	5,704,438	383,471,606	67.223	48.65	48.61	48.65	48.65	49.23	7,868,373	48.736	-0.37%
2022-01-11	0	67.35	67.35	67.40	67.20	68.00	4,734,076	319,328,559	67.453	48.83	48.83	48.86	48.72	49.30	6,529,912	48.902	-0.81%
2022-01-10	0	67.90	67.90	67.95	67.35	68.10	3,971,136	269,075,055	67.758	49.23	49.23	49.26	48.83	49.37	5,477,556	49.123	0.00%
2022-01-07	0	67.90	67.80	67.90	66.35	67.95	4,735,241	320,201,528	67.621	49.23	49.15	49.23	48.10	49.26	6,531,519	49.024	-0.15%
2022-01-06	0	68.00	67.95	68.00	67.25	68.50	5,087,246	345,326,661	67.881	49.30	49.26	49.30	48.76	49.66	7,017,054	49.212	-0.87%
2022-01-05	0	68.60	68.60	68.70	68.30	70.40	7,565,993	524,159,072	69.278	49.73	49.73	49.81	49.52	51.04	10,436,095	50.226	-1.08%
2022-01-04	0	69.35	69.35	69.45	68.60	70.10	6,049,690	421,597,152	69.689	50.28	50.28	50.35	49.73	50.82	8,344,594	50.523	1.02%
2022-01-03	0	68.65	68.60	68.65	68.55	69.30	1,578,736	108,736,073	68.875	49.77	49.73	49.77	49.70	50.24	2,177,617	49.934	0.00%
2021-12-31	0	68.65	68.55	68.65	68.20	69.00	2,284,010	157,028,373	68.751	49.77	49.70	49.77	49.44	50.02	3,150,432	49.843	0.07%
2021-12-30	0	68.60	68.55	68.60	67.90	68.70	2,656,039	181,791,292	68.445	49.73	49.70	49.73	49.23	49.81	3,663,587	49.621	0.96%
2021-12-29	0	67.95	67.95	68.00	67.85	68.60	2,945,119	200,579,179	68.106	49.26	49.26	49.30	49.19	49.73	4,062,327	49.375	0.07%
2021-12-28	0	67.90	67.85	67.90	67.10	68.25	2,699,547	183,169,090	67.852	49.23	49.19	49.23	48.65	49.48	3,723,600	49.191	0.07%
2021-12-24	0	67.85	67.85	67.90	67.10	67.90	1,827,569	123,508,914	67.581	49.19	49.19	49.23	48.65	49.23	2,520,843	48.995	1.65%
2021-12-23	0	66.75	66.75	66.80	66.45	67.25	3,159,170	211,422,870	66.924	48.39	48.39	48.43	48.18	48.76	4,357,577	48.518	0.45%
2021-12-22	0	66.45	66.35	66.45	65.75	66.45	2,434,206	161,286,138	66.258	48.18	48.10	48.18	47.67	48.18	3,357,604	48.036	0.38%
2021-12-21	0	66.20	66.20	66.25	66.00	66.95	2,814,271	187,004,061	66.448	47.99	47.99	48.03	47.85	48.54	3,881,843	48.174	0.30%
2021-12-20	0	66.00	66.00	66.05	65.35	66.70	4,710,160	310,459,012	65.913	47.85	47.85	47.89	47.38	48.36	6,496,923	47.786	-1.12%
2021-12-17	0	66.75	66.70	66.75	66.65	67.30	6,568,245	438,879,728	66.818	48.39	48.36	48.39	48.32	48.79	9,059,859	48.442	-1.33%
2021-12-16	0	67.65	67.55	67.65	66.85	67.70	4,937,472	332,693,094	67.381	49.05	48.97	49.05	48.47	49.08	6,810,464	48.850	0.45%
2021-12-15	0	67.35	67.35	67.40	66.70	67.70	3,714,682	250,273,431	67.374	48.83	48.83	48.86	48.36	49.08	5,123,818	48.845	0.07%
2021-12-14	0	67.30	67.25	67.30	66.95	67.75	3,763,086	253,434,185	67.347	48.79	48.76	48.79	48.54	49.12	5,190,584	48.826	-0.07%
2021-12-13	0	67.35	67.35	67.40	67.10	68.35	5,236,621	354,270,339	67.652	48.83	48.83	48.86	48.65	49.55	7,223,093	49.047	-0.44%
2021-12-10	0	67.65	67.60	67.65	67.30	68.10	3,634,873	246,105,442	67.707	49.05	49.01	49.05	48.79	49.37	5,013,734	49.086	-0.59%
2021-12-09	0	68.05	68.05	68.15	67.40	68.45	4,240,974	288,624,077	68.056	49.34	49.34	49.41	48.86	49.63	5,849,755	49.340	1.34%
2021-12-08	0	67.15	67.15	67.20	66.95	67.45	4,827,798	324,173,947	67.147	48.68	48.68	48.72	48.54	48.90	6,659,186	48.681	0.37%
2021-12-07	0	66.90	66.85	66.90	66.80	67.45	5,993,310	401,764,055	67.035	48.50	48.47	48.50	48.43	48.90	8,266,827	48.600	-0.37%
2021-12-06	0	67.15	67.10	67.15	66.60	67.40	4,961,200	332,423,448	67.005	48.68	48.65	48.68	48.28	48.86	6,843,193	48.577	0.83%
2021-12-03	0	66.60	66.55	66.60	66.35	67.10	7,690,517	513,172,365	66.728	48.28	48.25	48.28	48.10	48.65	10,607,856	48.377	-0.60%
2021-12-02	0	67.00	66.95	67.00	66.10	67.15	5,506,708	367,853,857	66.801	48.57	48.54	48.57	47.92	48.68	7,595,636	48.430	0.75%
2021-12-01	0	66.50	66.50	66.55	66.10	67.85	9,839,910	658,663,130	66.938	48.21	48.21	48.25	47.92	49.19	13,572,605	48.529	-1.63%
2021-11-30	0	67.60	67.60	67.70	67.50	69.15	8,128,775	551,825,614	67.885	49.01	49.01	49.08	48.94	50.13	11,212,364	49.216	-1.60%
2021-11-29	0	68.70	68.70	68.80	68.35	69.05	3,704,732	254,731,334	68.758	49.81	49.81	49.88	49.55	50.06	5,110,094	49.849	-0.87%
2021-11-26	0	69.30	69.25	69.30	69.10	70.55	5,652,644	394,478,060	69.786	50.24	50.21	50.24	50.10	51.15	7,796,931	50.594	-2.46%
2021-11-25	0	71.05	70.60	71.05	69.75	71.05	5,059,685	357,984,880	70.752	51.51	51.18	51.51	50.57	51.51	6,979,038	51.294	0.42%
2021-11-24	0	70.75	70.60	70.75	69.60	70.75	5,427,295	382,936,226	70.557	51.29	51.18	51.29	50.46	51.29	7,486,098	51.153	1.29%
2021-11-23	0	69.85	69.80	69.85	69.25	70.25	4,817,703	336,296,107	69.804	50.64	50.60	50.64	50.21	50.93	6,645,262	50.607	0.14%
2021-11-22	0	69.75	69.75	69.80	69.65	70.60	5,236,391	366,836,297	70.055	50.57	50.57	50.60	50.50	51.18	7,222,776	50.789	-0.15%
2021-11-19	0	71.45	71.40	71.45	70.65	71.50	7,852,859	559,488,766	71.247	50.64	50.61	50.64	50.08	50.68	11,079,246	50.499	0.35%
2021-11-18	0	71.20	71.20	71.25	70.20	71.50	5,233,781	371,898,689	71.057	50.47	50.47	50.50	49.76	50.68	7,384,107	50.365	0.14%
2021-11-17	0	71.10	71.10	71.15	70.90	71.95	4,515,105	321,361,971	71.175	50.39	50.39	50.43	50.25	51.00	6,370,159	50.448	-1.04%
2021-11-16	0	71.85	71.80	71.85	71.50	72.50	3,299,396	237,553,445	71.999	50.93	50.89	50.93	50.68	51.39	4,654,970	51.032	0.49%
2021-11-15	0	71.50	71.45	71.50	70.60	71.70	3,445,888	245,549,846	71.259	50.68	50.64	50.68	50.04	50.82	4,861,649	50.508	0.00%
2021-11-12	0	71.50	71.40	71.50	70.70	72.85	6,816,603	487,337,123	71.493	50.68	50.61	50.68	50.11	51.64	9,617,239	50.673	-0.63%
2021-11-11	0	71.95	71.90	71.95	71.15	73.00	9,933,356	717,494,748	72.231	51.00	50.96	51.00	50.43	51.74	14,014,526	51.197	2.20%
2021-11-10	0	70.40	70.40	70.50	68.50	71.20	6,535,622	459,589,722	70.321	49.90	49.90	49.97	48.55	50.47	9,220,816	49.843	1.29%
2021-11-09	0	69.50	69.45	69.50	68.80	70.30	2,780,728	192,987,877	69.402	49.26	49.23	49.26	48.76	49.83	3,923,204	49.191	-0.36%
2021-11-08	0	69.75	69.70	69.80	69.25	70.20	3,490,872	243,362,598	69.714	49.44	49.40	49.47	49.08	49.76	4,925,115	49.413	1.53%
2021-11-05	1	68.70	68.65	68.75	68.10	69.00	838,055	57,515,068	68.629	48.69	48.66	48.73	48.27	48.91	1,182,374	48.644	-0.07%
2021-11-04	0	68.75	68.70	68.75	68.10	69.00	3,319,263	228,020,401	68.696	48.73	48.69	48.73	48.27	48.91	4,682,999	48.691	1.25%
2021-11-03	0	67.90	67.85	67.90	67.50	68.80	3,249,414	221,165,514	68.063	48.13	48.09	48.13	47.84	48.76	4,584,452	48.243	-1.02%
2021-11-02	0	68.60	68.60	68.70	68.00	69.15	2,839,520	194,782,163	68.597	48.62	48.62	48.69	48.20	49.01	4,006,151	48.621	-0.07%
2021-11-01	0	68.65	68.60	68.65	68.10	69.20	2,022,113	138,535,716	68.510	48.66	48.62	48.66	48.27	49.05	2,852,908	48.559	-0.51%
2021-10-29	0	69.00	69.00	69.05	69.00	69.85	4,276,491	295,903,661	69.193	48.91	48.91	48.94	48.91	49.51	6,033,509	49.043	-0.72%
2021-10-28	0	69.50	69.45	69.50	68.35	69.70	5,299,256	367,294,433	69.311	49.26	49.23	49.26	48.45	49.40	7,476,482	49.127	1.61%
2021-10-27	0	68.40	68.40	68.45	67.70	68.75	3,209,413	219,436,720	68.373	48.48	48.48	48.52	47.99	48.73	4,528,017	48.462	0.37%
2021-10-26	0	68.15	68.10	68.15	67.75	68.50	3,324,530	226,542,079	68.143	48.30	48.27	48.30	48.02	48.55	4,690,430	48.299	-0.58%
2021-10-25	0	68.55	68.35	68.55	68.00	69.20	2,943,018	201,474,317	68.458	48.59	48.45	48.59	48.20	49.05	4,152,172	48.523	0.22%
2021-10-22	0	68.40	68.30	68.40	67.75	68.65	3,403,576	232,072,577	68.185	48.48	48.41	48.48	48.02	48.66	4,801,953	48.329	0.74%
2021-10-21	0	67.90	67.85	67.90	67.15	68.30	3,388,010	229,057,417	67.608	48.13	48.09	48.13	47.60	48.41	4,779,991	47.920	-0.29%
2021-10-20	0	68.10	68.05	68.10	67.30	68.50	4,018,375	271,881,114	67.659	48.27	48.23	48.27	47.70	48.55	5,669,345	47.956	-0.44%
2021-10-19	0	68.40	68.35	68.40	68.00	69.30	3,492,058	238,916,766	68.417	48.48	48.45	48.48	48.20	49.12	4,926,788	48.493	0.29%
2021-10-18	0	68.20	68.15	68.20	67.35	68.95	5,919,204	403,398,889	68.151	48.34	48.30	48.34	47.74	48.87	8,351,139	48.305	-0.29%
2021-10-15	0	68.40	68.35	68.40	67.10	68.85	5,341,687	364,410,878	68.220	48.48	48.45	48.48	47.56	48.80	7,536,346	48.354	1.71%
2021-10-12	0	67.25	67.15	67.25	65.70	67.75	6,180,405	414,203,806	67.019	47.67	47.60	47.67	46.57	48.02	8,719,656	47.502	0.82%
2021-10-11	0	66.70	66.65	66.70	66.20	67.00	4,862,889	324,339,633	66.697	47.28	47.24	47.28	46.92	47.49	6,860,832	47.274	0.30%
2021-10-08	0	66.50	66.50	66.55	65.15	66.65	6,495,636	428,533,080	65.972	47.13	47.13	47.17	46.18	47.24	9,164,401	46.761	0.91%
2021-10-07	0	65.90	65.90	65.95	65.25	66.40	3,407,627	224,874,179	65.991	46.71	46.71	46.74	46.25	47.06	4,807,668	46.774	1.15%
2021-10-06	0	65.15	65.10	65.15	64.65	66.35	4,937,897	321,130,191	65.034	46.18	46.14	46.18	45.82	47.03	6,966,657	46.095	-0.99%
2021-10-05	0	65.80	65.80	65.85	64.50	66.10	3,986,261	261,080,532	65.495	46.64	46.64	46.67	45.72	46.85	5,624,037	46.422	0.08%
2021-10-04	0	65.75	65.70	65.75	64.90	65.90	6,380,824	417,500,467	65.430	46.60	46.57	46.60	46.00	46.71	9,002,418	46.376	-1.50%
2021-09-30	0	66.75	66.75	66.80	65.25	67.30	7,369,827	491,880,094	66.742	47.31	47.31	47.35	46.25	47.70	10,397,758	47.306	2.30%
2021-09-29	0	65.25	65.25	65.30	63.25	65.70	9,720,227	632,048,070	65.024	46.25	46.25	46.28	44.83	46.57	13,713,832	46.088	1.71%
2021-09-28	0	64.15	64.15	64.20	64.00	65.00	6,213,988	399,203,226	64.243	45.47	45.47	45.50	45.36	46.07	8,767,037	45.535	-0.62%
2021-09-27	0	64.55	64.50	64.55	64.55	65.70	3,676,265	238,490,077	64.873	45.75	45.72	45.75	45.75	46.57	5,186,677	45.981	-1.07%
2021-09-24	0	65.25	65.20	65.25	64.85	66.25	4,792,851	313,435,161	65.396	46.25	46.21	46.25	45.97	46.96	6,762,018	46.352	-1.29%
2021-09-23	0	66.10	66.10	66.15	65.00	66.25	6,745,846	444,050,366	65.826	46.85	46.85	46.89	46.07	46.96	9,517,411	46.657	2.08%
2021-09-21	0	64.75	64.70	64.75	63.85	64.95	10,790,997	695,091,527	64.414	45.89	45.86	45.89	45.26	46.04	15,224,533	45.656	0.15%
2021-09-20	0	64.65	64.60	64.65	63.10	66.50	14,977,853	970,749,794	64.812	45.82	45.79	45.82	44.72	47.13	21,131,580	45.938	-3.00%
2021-09-17	0	66.65	66.65	66.75	66.55	67.30	11,463,563	765,152,799	66.747	47.24	47.24	47.31	47.17	47.70	16,173,426	47.309	-0.45%
2021-09-16	0	66.95	66.95	67.00	66.35	68.00	7,831,762	524,731,272	67.000	47.45	47.45	47.49	47.03	48.20	11,049,481	47.489	-1.54%
2021-09-15	0	68.00	67.95	68.00	67.95	69.50	5,648,988	386,206,096	68.367	48.20	48.16	48.20	48.16	49.26	7,969,904	48.458	-1.59%
2021-09-14	0	69.10	69.10	69.15	68.85	69.85	4,028,336	278,653,812	69.173	48.98	48.98	49.01	48.80	49.51	5,683,398	49.029	-0.29%
2021-09-13	0	69.30	69.30	69.35	68.80	70.10	5,565,847	385,453,831	69.253	49.12	49.12	49.15	48.76	49.69	7,852,604	49.086	-1.07%
2021-09-10	0	70.05	70.00	70.05	69.65	70.30	3,981,971	278,460,783	69.930	49.65	49.62	49.65	49.37	49.83	5,617,984	49.566	0.21%
2021-09-09	0	69.90	69.85	69.90	69.35	70.95	9,405,786	656,123,953	69.757	49.54	49.51	49.54	49.15	50.29	13,270,201	49.443	-0.14%
2021-09-08	0	70.00	70.00	70.10	69.80	70.70	7,594,979	532,679,769	70.136	49.62	49.62	49.69	49.47	50.11	10,715,415	49.712	-0.78%
2021-09-07	0	70.55	70.50	70.55	70.35	70.95	4,331,789	305,713,109	70.574	50.01	49.97	50.01	49.86	50.29	6,111,527	50.022	-0.56%
2021-09-06	0	70.95	70.90	70.95	70.85	71.30	3,766,425	267,705,296	71.077	50.29	50.25	50.29	50.22	50.54	5,313,880	50.378	-0.28%
2021-09-03	0	71.15	71.15	71.20	71.15	72.15	4,482,159	319,672,341	71.321	50.43	50.43	50.47	50.43	51.14	6,323,677	50.552	-0.84%
2021-09-02	0	71.75	71.75	71.80	71.15	72.35	5,333,274	381,936,536	71.614	50.86	50.86	50.89	50.43	51.28	7,524,477	50.759	0.63%
2021-09-01	0	71.30	71.25	71.30	70.80	71.50	5,166,244	367,234,128	71.083	50.54	50.50	50.54	50.18	50.68	7,288,822	50.383	-0.35%
2021-08-31	0	71.55	71.55	71.65	71.30	72.05	4,430,597	317,489,624	71.658	50.71	50.71	50.78	50.54	51.07	6,250,930	50.791	-0.56%
2021-08-30	0	71.95	71.85	71.95	71.10	72.20	3,272,671	234,548,195	71.669	51.00	50.93	51.00	50.39	51.17	4,617,265	50.798	0.63%
2021-08-27	0	71.50	71.50	71.55	71.05	71.70	2,880,026	205,659,002	71.409	50.68	50.68	50.71	50.36	50.82	4,063,299	50.614	-0.14%
2021-08-26	0	71.60	71.60	71.65	71.10	71.90	3,698,619	263,987,056	71.374	50.75	50.75	50.78	50.39	50.96	5,218,215	50.590	-0.49%
2021-08-25	0	71.95	71.95	72.05	71.80	72.80	4,635,604	334,104,203	72.073	51.00	51.00	51.07	50.89	51.60	6,540,166	51.085	-1.17%
2021-08-24	0	72.80	72.75	72.80	72.55	73.50	3,406,604	248,272,849	72.880	51.60	51.56	51.60	51.42	52.10	4,806,225	51.657	-0.68%
2021-08-23	0	73.30	73.30	73.35	73.10	74.40	3,304,060	242,868,662	73.506	51.95	51.95	51.99	51.81	52.73	4,661,550	52.100	-0.95%
2021-08-20	0	74.00	74.00	74.10	72.90	74.20	5,084,599	375,688,971	73.888	52.45	52.45	52.52	51.67	52.59	7,173,632	52.371	1.51%
2021-08-19	0	72.90	72.85	72.90	72.40	73.50	2,222,115	161,829,578	72.827	51.67	51.64	51.67	51.32	52.10	3,135,082	51.619	-0.95%
2021-08-18	0	73.60	73.55	73.60	72.80	73.75	2,066,578	151,747,173	73.429	52.17	52.13	52.17	51.60	52.27	2,915,642	52.046	0.48%
2021-08-17	0	73.25	73.25	73.30	73.25	74.10	3,573,190	262,763,536	73.538	51.92	51.92	51.95	51.92	52.52	5,041,253	52.123	-0.07%
2021-08-16	0	73.30	73.25	73.30	72.60	73.40	2,553,263	186,822,008	73.170	51.95	51.92	51.95	51.46	52.03	3,602,284	51.862	0.48%
2021-08-13	0	72.95	72.95	73.00	72.40	73.20	2,440,836	177,842,244	72.861	51.71	51.71	51.74	51.32	51.88	3,443,666	51.643	0.48%
2021-08-12	0	72.60	72.60	72.65	72.40	73.25	2,425,754	176,226,168	72.648	51.46	51.46	51.49	51.32	51.92	3,422,387	51.492	0.14%
2021-08-11	0	72.50	72.50	72.60	72.15	73.35	5,436,667	395,198,840	72.691	51.39	51.39	51.46	51.14	51.99	7,670,349	51.523	-0.14%
2021-08-10	0	72.60	72.60	72.65	72.10	73.40	5,355,113	388,576,491	72.562	51.46	51.46	51.49	51.10	52.03	7,555,289	51.431	-1.09%
2021-08-09	0	73.40	73.40	73.45	73.10	74.55	3,955,002	291,004,465	73.579	52.03	52.03	52.06	51.81	52.84	5,579,935	52.152	-0.54%
2021-08-06	0	73.80	73.75	73.80	73.20	74.65	2,242,694	165,670,683	73.871	52.31	52.27	52.31	51.88	52.91	3,164,116	52.359	-0.20%
2021-08-05	0	73.95	73.90	73.95	73.20	74.25	3,227,722	238,300,522	73.829	52.42	52.38	52.42	51.88	52.63	4,553,848	52.329	-0.40%
2021-08-04	0	74.25	74.25	74.35	74.25	75.00	3,280,127	244,168,716	74.439	52.63	52.63	52.70	52.63	53.16	4,627,784	52.761	-0.47%
2021-08-03	0	74.60	74.55	74.60	74.30	75.75	3,039,919	227,006,801	74.675	52.88	52.84	52.88	52.66	53.69	4,288,885	52.929	-0.53%
2021-08-02	0	75.00	74.95	75.00	74.20	75.20	3,805,626	284,311,370	74.708	53.16	53.12	53.16	52.59	53.30	5,369,187	52.952	0.94%
2021-07-30	0	74.30	74.30	74.40	74.20	75.40	4,952,219	369,129,138	74.538	52.66	52.66	52.73	52.59	53.44	6,986,863	52.832	-0.93%
2021-07-29	0	75.00	75.00	75.05	74.50	75.65	6,484,027	486,290,520	74.998	53.16	53.16	53.19	52.80	53.62	9,148,023	53.158	-1.06%
2021-07-28	0	75.80	75.60	75.80	75.30	76.75	6,060,384	459,986,080	75.900	53.73	53.58	53.73	53.37	54.40	8,550,324	53.798	0.53%
2021-07-27	0	75.40	75.30	75.40	74.85	76.70	9,332,967	707,614,402	75.819	53.44	53.37	53.44	53.05	54.36	13,167,464	53.740	0.47%
2021-07-26	0	75.05	75.05	75.10	74.85	75.75	5,211,935	392,169,864	75.245	53.19	53.19	53.23	53.05	53.69	7,353,285	53.333	-0.33%
2021-07-23	0	75.30	75.30	75.35	74.90	75.80	3,183,767	239,875,355	75.343	53.37	53.37	53.41	53.09	53.73	4,491,834	53.403	-0.66%
2021-07-22	0	75.80	75.80	75.85	74.90	76.25	5,723,861	433,825,806	75.793	53.73	53.73	53.76	53.09	54.05	8,075,539	53.721	1.13%
2021-07-21	0	74.95	74.95	75.00	74.70	75.50	3,427,071	257,172,104	75.041	53.12	53.12	53.16	52.95	53.51	4,835,101	53.189	0.47%
2021-07-20	0	74.60	74.60	74.65	74.35	75.40	3,245,390	242,440,677	74.703	52.88	52.88	52.91	52.70	53.44	4,578,775	52.949	0.07%
2021-07-19	0	74.55	74.55	74.60	74.20	76.20	3,704,614	276,773,435	74.710	52.84	52.84	52.88	52.59	54.01	5,226,674	52.954	-1.39%
2021-07-16	0	75.60	75.60	75.70	74.80	77.30	6,094,563	462,778,370	75.933	53.58	53.58	53.66	53.02	54.79	8,598,545	53.821	0.67%
2021-07-15	0	75.10	75.05	75.10	74.35	75.50	3,080,126	231,127,029	75.038	53.23	53.19	53.23	52.70	53.51	4,345,611	53.186	0.94%
2021-07-14	0	74.40	74.40	74.50	74.30	75.40	3,095,673	230,826,492	74.564	52.73	52.73	52.80	52.66	53.44	4,367,546	52.850	-1.26%
2021-07-13	0	75.35	75.30	75.35	75.25	76.45	3,988,726	302,010,993	75.716	53.41	53.37	53.41	53.34	54.19	5,627,514	53.667	0.47%
2021-07-12	0	75.00	74.95	75.00	73.60	75.00	3,341,941	249,128,791	74.546	53.16	53.12	53.16	52.17	53.16	4,714,995	52.838	1.15%
2021-07-09	0	74.15	74.10	74.15	74.00	75.00	4,794,441	356,234,920	74.302	52.56	52.52	52.56	52.45	53.16	6,764,262	52.664	-0.80%
2021-07-08	0	74.75	74.75	74.90	74.65	76.60	4,993,659	374,774,720	75.050	52.98	52.98	53.09	52.91	54.29	7,045,329	53.195	-1.06%
2021-07-07	0	75.55	75.50	75.55	75.05	76.45	3,509,499	265,305,357	75.596	53.55	53.51	53.55	53.19	54.19	4,951,395	53.582	-0.92%
2021-07-06	0	76.25	76.20	76.25	76.00	76.70	3,259,983	248,803,835	76.321	54.05	54.01	54.05	53.87	54.36	4,599,364	54.095	-0.33%
2021-07-05	0	76.50	76.50	76.55	74.70	76.85	4,052,867	309,199,781	76.292	54.22	54.22	54.26	52.95	54.47	5,718,008	54.075	2.48%
2021-07-02	0	74.65	74.60	74.65	74.05	76.00	4,630,878	345,802,216	74.673	52.91	52.88	52.91	52.49	53.87	6,533,498	52.928	-0.80%
2021-06-30	0	75.25	75.25	75.30	75.20	76.25	3,160,023	238,303,451	75.412	53.34	53.34	53.37	53.30	54.05	4,458,335	53.451	-0.92%
2021-06-29	0	75.95	75.95	76.00	75.85	77.10	4,470,860	340,860,441	76.240	53.83	53.83	53.87	53.76	54.65	6,307,736	54.038	-0.55%
2021-06-28	0	77.85	77.80	77.85	77.10	78.60	2,731,974	212,647,303	77.837	54.13	54.09	54.13	53.61	54.65	3,929,290	54.118	-0.19%
2021-06-25	0	78.00	77.95	78.00	77.60	78.50	3,173,520	247,470,838	77.980	54.23	54.20	54.23	53.95	54.58	4,564,349	54.218	-0.32%
2021-06-24	0	78.25	78.20	78.25	77.15	78.70	4,304,456	336,886,473	78.265	54.41	54.37	54.41	53.64	54.72	6,190,929	54.416	0.06%
2021-06-23	0	78.20	78.15	78.20	77.00	78.50	4,971,730	387,460,965	77.933	54.37	54.34	54.37	53.54	54.58	7,150,643	54.185	1.16%
2021-06-22	0	77.30	77.30	77.35	77.30	78.45	4,153,593	322,772,338	77.709	53.75	53.75	53.78	53.75	54.55	5,973,949	54.030	-0.64%
2021-06-21	0	77.80	77.75	77.80	77.30	78.20	4,968,925	387,149,411	77.914	54.09	54.06	54.09	53.75	54.37	7,146,609	54.172	-0.51%
2021-06-18	0	78.20	78.15	78.20	75.65	78.40	12,610,822	982,233,118	77.888	54.37	54.34	54.37	52.60	54.51	18,137,648	54.154	3.51%
2021-06-17	0	75.55	75.55	75.60	75.05	76.40	4,887,643	369,662,836	75.632	52.53	52.53	52.56	52.18	53.12	7,029,704	52.586	-0.85%
2021-06-16	0	76.20	76.20	76.30	75.80	76.95	6,291,499	480,524,667	76.377	52.98	52.98	53.05	52.70	53.50	9,048,815	53.104	0.13%
2021-06-15	0	76.10	76.10	76.15	75.70	77.30	6,399,020	488,503,797	76.340	52.91	52.91	52.95	52.63	53.75	9,203,458	53.078	-0.98%
2021-06-11	0	76.85	76.85	76.90	76.50	77.80	5,493,044	423,764,872	77.146	53.43	53.43	53.47	53.19	54.09	7,900,429	53.638	0.00%
2021-06-10	0	76.85	76.80	76.85	75.75	77.20	4,782,693	367,133,226	76.763	53.43	53.40	53.43	52.67	53.68	6,878,759	53.372	1.45%
2021-06-09	0	75.75	75.75	75.80	75.65	76.75	4,374,897	332,742,803	76.057	52.67	52.67	52.70	52.60	53.36	6,292,242	52.881	0.00%
2021-06-08	0	75.75	75.70	75.75	74.70	75.95	6,142,399	464,222,795	75.577	52.67	52.63	52.67	51.94	52.81	8,834,370	52.547	1.88%
2021-06-07	0	74.35	74.35	74.50	73.90	74.80	3,185,567	236,850,189	74.351	51.69	51.69	51.80	51.38	52.01	4,581,675	51.695	0.34%
2021-06-04	0	74.10	74.10	74.15	73.70	74.40	4,760,504	352,682,320	74.085	51.52	51.52	51.56	51.24	51.73	6,846,845	51.510	-0.40%
2021-06-03	0	74.40	74.35	74.40	74.10	75.40	3,904,543	290,843,474	74.488	51.73	51.69	51.73	51.52	52.42	5,615,750	51.791	-0.47%
2021-06-02	0	74.75	74.70	74.75	74.35	75.20	4,694,923	351,135,596	74.790	51.97	51.94	51.97	51.69	52.29	6,752,523	52.001	0.61%
2021-06-01	0	74.30	74.25	74.30	73.00	74.45	4,687,251	346,506,599	73.925	51.66	51.62	51.66	50.76	51.76	6,741,488	51.399	0.54%
2021-05-31	0	73.90	73.85	73.90	73.80	75.00	5,107,947	378,234,833	74.048	51.38	51.35	51.38	51.31	52.15	7,346,559	51.485	-1.27%
2021-05-28	0	74.85	74.85	75.00	74.65	75.55	5,434,701	407,992,755	75.072	52.04	52.04	52.15	51.90	52.53	7,816,516	52.196	0.00%
2021-05-27	0	74.85	74.75	74.85	74.50	75.95	7,015,100	526,066,995	74.991	52.04	51.97	52.04	51.80	52.81	10,089,542	52.140	-0.60%
2021-05-26	0	75.30	75.30	75.35	74.70	76.20	5,754,759	434,375,660	75.481	52.35	52.35	52.39	51.94	52.98	8,276,843	52.481	0.80%
2021-05-25	0	74.70	74.70	74.80	74.05	75.00	4,087,932	305,272,820	74.677	51.94	51.94	52.01	51.49	52.15	5,879,511	51.921	0.88%
2021-05-24	0	74.05	74.05	74.15	73.70	74.40	3,629,197	268,700,585	74.039	51.49	51.49	51.56	51.24	51.73	5,219,731	51.478	0.47%
2021-05-21	0	73.70	73.65	73.70	73.45	74.50	3,814,953	281,278,188	73.730	51.24	51.21	51.24	51.07	51.80	5,486,896	51.264	-0.47%
2021-05-20	0	74.05	74.05	74.15	74.00	75.00	4,991,954	370,845,810	74.289	51.49	51.49	51.56	51.45	52.15	7,179,731	51.652	-0.40%
2021-05-18	0	74.35	74.30	74.35	73.00	75.15	6,195,282	460,744,615	74.370	51.69	51.66	51.69	50.76	52.25	8,910,430	51.708	2.76%
2021-05-17	0	72.35	72.35	72.45	72.30	73.45	6,053,648	439,222,790	72.555	50.30	50.30	50.37	50.27	51.07	8,706,723	50.446	-1.16%
2021-05-14	0	73.20	73.20	73.35	72.85	73.55	3,084,145	225,827,475	73.222	50.89	50.89	51.00	50.65	51.14	4,435,804	50.910	0.41%
2021-05-13	0	72.90	72.90	72.95	72.80	74.10	4,891,913	357,929,208	73.168	50.69	50.69	50.72	50.62	51.52	7,035,846	50.872	-1.15%
2021-05-12	0	73.75	73.70	73.75	73.15	74.50	5,857,148	431,521,987	73.674	51.28	51.24	51.28	50.86	51.80	8,424,105	51.225	-1.07%
2021-05-11	0	74.55	74.50	74.55	74.05	75.10	7,299,522	544,674,989	74.618	51.83	51.80	51.83	51.49	52.22	10,498,615	51.881	-0.80%
2021-05-10	0	75.15	74.90	75.15	74.30	75.40	6,061,392	454,100,133	74.917	52.25	52.08	52.25	51.66	52.42	8,717,861	52.088	1.42%
2021-05-07	0	74.10	74.10	74.15	73.45	74.55	6,159,444	456,135,447	74.055	51.52	51.52	51.56	51.07	51.83	8,858,885	51.489	0.68%
2021-05-06	0	73.60	73.55	73.60	72.55	73.70	4,738,852	347,088,788	73.243	51.17	51.14	51.17	50.44	51.24	6,815,704	50.925	1.66%
2021-05-05	0	72.40	72.40	72.45	72.20	72.95	3,433,206	248,855,693	72.485	50.34	50.34	50.37	50.20	50.72	4,937,845	50.398	-0.55%
2021-05-04	0	72.80	72.80	72.85	72.25	73.15	3,006,628	218,596,803	72.705	50.62	50.62	50.65	50.23	50.86	4,324,315	50.551	-0.27%
2021-05-03	0	73.00	72.95	73.00	72.50	73.80	3,309,270	241,561,258	72.995	50.76	50.72	50.76	50.41	51.31	4,759,593	50.753	-0.61%
2021-04-30	0	73.45	73.30	73.45	73.00	73.65	4,083,460	299,749,247	73.406	51.07	50.96	51.07	50.76	51.21	5,873,080	51.038	0.20%
2021-04-29	0	73.30	73.30	73.40	73.05	73.90	3,272,959	240,311,498	73.423	50.96	50.96	51.03	50.79	51.38	4,707,368	51.050	0.69%
2021-04-28	0	72.80	72.80	72.85	72.10	73.30	5,300,587	385,572,588	72.741	50.62	50.62	50.65	50.13	50.96	7,623,625	50.576	-0.61%
2021-04-27	0	73.25	73.25	73.30	73.00	74.50	4,456,316	327,084,796	73.398	50.93	50.93	50.96	50.76	51.80	6,409,344	51.032	-1.35%
2021-04-26	0	74.25	74.25	74.30	73.60	74.65	3,789,713	280,784,644	74.091	51.62	51.62	51.66	51.17	51.90	5,450,595	51.514	-0.87%
2021-04-23	0	74.90	74.60	74.90	74.05	74.90	3,053,268	227,742,106	74.590	52.08	51.87	52.08	51.49	52.08	4,391,395	51.861	0.40%
2021-04-22	0	74.60	74.60	74.65	74.40	75.45	6,012,774	450,624,344	74.945	51.87	51.87	51.90	51.73	52.46	8,647,936	52.108	0.67%
2021-04-21	0	74.10	74.10	74.15	73.35	74.40	2,995,415	221,789,419	74.043	51.52	51.52	51.56	51.00	51.73	4,308,187	51.481	-0.67%
2021-04-20	0	74.60	74.45	74.60	73.80	74.95	3,448,027	256,990,267	74.533	51.87	51.76	51.87	51.31	52.11	4,959,161	51.821	0.40%
2021-04-19	0	74.30	74.25	74.30	73.50	75.20	4,096,548	303,981,279	74.204	51.66	51.62	51.66	51.10	52.29	5,891,903	51.593	-1.20%
2021-04-16	0	75.20	75.20	75.25	74.60	75.90	9,775,451	736,467,513	75.338	52.29	52.29	52.32	51.87	52.77	14,059,646	52.382	0.80%
2021-04-15	0	74.60	74.50	74.60	73.90	74.95	7,200,467	536,693,781	74.536	51.87	51.80	51.87	51.38	52.11	10,356,148	51.824	0.95%
2021-04-14	0	73.90	73.90	73.95	72.00	74.50	13,243,888	975,466,261	73.654	51.38	51.38	51.42	50.06	51.80	19,048,162	51.211	2.78%
2021-04-13	0	71.90	71.90	71.95	70.70	72.70	7,634,751	548,088,338	71.789	49.99	49.99	50.03	49.16	50.55	10,980,761	49.914	2.06%
2021-04-12	0	70.45	70.40	70.45	69.75	70.85	4,534,977	318,604,432	70.255	48.98	48.95	48.98	48.50	49.26	6,522,479	48.847	-0.07%
2021-04-09	0	70.50	70.50	70.55	70.10	70.90	3,447,651	242,811,671	70.428	49.02	49.02	49.05	48.74	49.30	4,958,621	48.968	-0.14%
2021-04-08	0	70.60	70.55	70.60	69.70	70.95	5,498,011	387,008,263	70.391	49.09	49.05	49.09	48.46	49.33	7,907,572	48.941	0.28%
2021-04-07	0	70.40	70.35	70.40	70.15	70.95	4,086,875	287,967,456	70.462	48.95	48.91	48.95	48.77	49.33	5,877,991	48.991	0.07%
2021-04-01	0	70.35	70.35	70.40	70.00	71.10	4,348,199	306,026,321	70.380	48.91	48.91	48.95	48.67	49.43	6,253,843	48.934	-0.64%
2021-03-31	0	70.80	70.80	70.85	70.70	72.55	6,073,926	431,788,387	71.089	49.23	49.23	49.26	49.16	50.44	8,735,888	49.427	-2.48%
2021-03-30	0	72.60	72.55	72.60	70.35	72.80	10,612,707	765,308,310	72.112	50.48	50.44	50.48	48.91	50.62	15,263,838	50.139	2.98%
2021-03-29	0	70.50	70.45	70.50	69.40	70.75	5,197,785	365,767,765	70.370	49.02	48.98	49.02	48.25	49.19	7,475,769	48.927	1.08%
2021-03-26	0	69.75	69.75	69.80	69.50	70.20	3,317,447	231,457,089	69.770	48.50	48.50	48.53	48.32	48.81	4,771,353	48.510	-0.21%
2021-03-25	0	69.90	69.85	69.90	69.80	71.00	6,335,582	444,633,591	70.180	48.60	48.57	48.60	48.53	49.37	9,112,218	48.795	0.07%
2021-03-24	0	69.85	69.80	69.85	69.25	70.25	4,580,992	318,856,160	69.604	48.57	48.53	48.57	48.15	48.84	6,588,660	48.395	-0.21%
2021-03-23	0	70.00	70.00	70.05	69.70	70.35	3,372,802	236,023,998	69.979	48.67	48.67	48.70	48.46	48.91	4,850,968	48.655	-0.07%
2021-03-22	0	70.05	70.05	70.10	69.20	70.30	2,949,321	206,148,447	69.897	48.70	48.70	48.74	48.11	48.88	4,241,892	48.598	0.14%
2021-03-19	0	69.95	69.90	69.95	69.50	70.30	10,494,009	733,112,447	69.860	48.64	48.60	48.64	48.32	48.88	15,093,119	48.573	-0.78%
2021-03-18	0	70.50	70.45	70.50	70.20	71.30	7,003,053	493,866,721	70.522	49.02	48.98	49.02	48.81	49.57	10,072,215	49.033	-1.12%
2021-03-17	0	71.30	71.20	71.30	70.50	71.50	4,722,147	335,557,607	71.060	49.57	49.50	49.57	49.02	49.71	6,791,678	49.407	0.07%
2021-03-16	0	71.25	71.25	71.30	70.80	72.10	5,111,106	364,404,765	71.297	49.54	49.54	49.57	49.23	50.13	7,351,102	49.571	-0.77%
2021-03-15	0	71.80	71.75	71.80	71.60	72.70	5,631,204	405,300,193	71.974	49.92	49.89	49.92	49.78	50.55	8,099,139	50.042	-0.07%
2021-03-12	0	71.85	71.70	71.85	71.40	72.50	5,949,726	427,788,303	71.901	49.96	49.85	49.96	49.64	50.41	8,557,256	49.991	0.00%
2021-03-11	0	71.85	71.85	71.95	71.85	73.55	7,165,322	519,321,240	72.477	49.96	49.96	50.03	49.96	51.14	10,305,600	50.392	-1.03%
2021-03-10	0	72.60	72.55	72.60	72.05	73.75	7,478,503	544,077,103	72.752	50.48	50.44	50.48	50.10	51.28	10,756,036	50.583	0.21%
2021-03-09	0	72.45	72.45	72.55	71.00	73.00	10,180,610	735,831,475	72.278	50.37	50.37	50.44	49.37	50.76	14,642,370	50.254	1.76%
2021-03-08	0	71.20	71.10	71.20	70.40	71.70	8,949,438	636,809,479	71.156	49.50	49.43	49.50	48.95	49.85	12,871,624	49.474	0.78%
2021-03-05	0	70.65	70.65	70.75	69.10	71.10	5,391,891	379,813,013	70.442	49.12	49.12	49.19	48.04	49.43	7,754,944	48.977	0.14%
2021-03-04	0	70.55	70.50	70.55	70.00	71.35	4,813,704	339,116,274	70.448	49.05	49.02	49.05	48.67	49.61	6,923,361	48.981	-0.42%
2021-03-03	0	70.85	70.80	70.85	69.85	71.45	6,789,217	478,976,297	70.550	49.26	49.23	49.26	48.57	49.68	9,764,663	49.052	-0.56%
2021-03-02	0	71.25	71.20	71.25	70.70	72.60	6,674,822	476,217,463	71.345	49.54	49.50	49.54	49.16	50.48	9,600,133	49.605	-0.14%
2021-03-01	0	71.35	71.35	71.45	71.30	73.90	11,186,072	803,500,415	71.830	49.61	49.61	49.68	49.57	51.38	16,088,486	49.943	-2.53%
2021-02-26	0	73.20	73.15	73.20	72.30	74.35	13,051,358	959,119,195	73.488	50.89	50.86	50.89	50.27	51.69	18,771,254	51.095	-1.41%
2021-02-25	0	74.25	74.20	74.25	73.35	75.75	19,711,541	1,469,996,004	74.575	51.62	51.59	51.62	51.00	52.67	28,350,332	51.851	2.41%
2021-02-24	0	72.50	72.45	72.50	71.35	73.90	16,363,283	1,192,507,398	72.877	50.41	50.37	50.41	49.61	51.38	23,534,665	50.670	0.90%
2021-02-23	0	71.85	71.85	71.90	69.85	72.90	14,120,898	1,012,537,889	71.705	49.96	49.96	49.99	48.57	50.69	20,309,531	49.855	2.94%
2021-02-22	0	69.80	69.80	69.85	69.45	71.20	7,030,100	493,719,616	70.229	48.53	48.53	48.57	48.29	49.50	10,111,116	48.829	-0.50%
2021-02-19	0	70.15	70.10	70.15	69.30	70.20	7,140,536	498,498,470	69.812	48.77	48.74	48.77	48.18	48.81	10,269,951	48.540	0.79%
2021-02-18	0	69.60	69.60	69.65	68.30	69.95	9,397,424	653,433,815	69.533	48.39	48.39	48.43	47.49	48.64	13,515,944	48.345	1.24%
2021-02-17	0	68.75	68.70	68.75	68.55	69.50	14,968,785	1,029,306,515	68.764	47.80	47.77	47.80	47.66	48.32	21,529,013	47.810	-0.15%
2021-02-16	0	68.85	68.80	68.85	67.15	69.00	13,831,336	943,601,561	68.222	47.87	47.84	47.87	46.69	47.97	19,893,065	47.434	2.30%
2021-02-11	0	67.30	67.25	67.30	66.50	67.60	5,167,438	346,940,362	67.140	46.79	46.76	46.79	46.24	47.00	7,432,122	46.681	0.90%
2021-02-10	0	66.70	66.65	66.70	66.05	66.80	6,789,125	451,683,749	66.530	46.38	46.34	46.38	45.92	46.44	9,764,531	46.258	0.00%
2021-02-09	0	66.70	66.60	66.70	66.50	67.35	5,323,500	354,878,047	66.663	46.38	46.31	46.38	46.24	46.83	7,656,580	46.349	-0.82%
2021-02-08	0	67.25	67.20	67.25	66.65	68.05	4,327,019	290,442,303	67.123	46.76	46.72	46.76	46.34	47.31	6,223,381	46.670	-0.74%
2021-02-05	0	67.75	67.70	67.75	67.50	68.40	3,927,532	266,781,952	67.926	47.11	47.07	47.11	46.93	47.56	5,648,814	47.228	-0.07%
2021-02-04	0	67.80	67.65	67.80	66.85	68.15	5,830,872	393,315,322	67.454	47.14	47.04	47.14	46.48	47.38	8,386,313	46.900	0.44%
2021-02-03	0	67.50	67.45	67.50	66.50	67.50	4,909,900	328,735,133	66.954	46.93	46.90	46.93	46.24	46.93	7,061,716	46.552	0.37%
2021-02-02	0	67.25	67.15	67.25	66.85	68.10	6,787,148	456,389,150	67.243	46.76	46.69	46.76	46.48	47.35	9,761,687	46.753	-1.03%
2021-02-01	0	67.95	67.90	67.95	67.05	67.95	8,072,997	546,258,358	67.665	47.24	47.21	47.24	46.62	47.24	11,611,073	47.046	0.37%
2021-01-29	0	67.70	67.70	67.75	67.40	68.15	8,187,900	554,414,054	67.711	47.07	47.07	47.11	46.86	47.38	11,776,334	47.079	-0.66%
2021-01-28	0	68.15	68.00	68.15	67.00	68.50	10,861,260	735,727,232	67.739	47.38	47.28	47.38	46.58	47.63	15,621,322	47.098	0.00%
2021-01-27	0	68.15	68.05	68.15	67.70	69.25	5,280,880	360,181,688	68.205	47.38	47.31	47.38	47.07	48.15	7,595,281	47.422	-0.15%
2021-01-26	0	68.25	68.15	68.25	67.50	68.65	5,129,162	349,187,457	68.079	47.45	47.38	47.45	46.93	47.73	7,377,071	47.334	-0.07%
2021-01-25	0	68.30	68.10	68.30	67.30	68.90	7,592,847	515,657,258	67.914	47.49	47.35	47.49	46.79	47.91	10,920,492	47.219	-0.65%
2021-01-22	0	68.75	68.70	68.75	68.30	69.70	6,355,904	436,970,213	68.750	47.80	47.77	47.80	47.49	48.46	9,141,446	47.801	-0.51%
2021-01-21	0	69.10	69.10	69.15	68.50	69.60	7,549,038	520,660,011	68.970	48.04	48.04	48.08	47.63	48.39	10,857,484	47.954	0.14%
2021-01-20	0	69.00	68.95	69.00	68.80	69.60	5,855,190	404,354,360	69.059	47.97	47.94	47.97	47.84	48.39	8,421,289	48.016	-0.79%
2021-01-19	0	69.55	69.45	69.55	68.70	69.95	9,963,610	691,051,240	69.358	48.36	48.29	48.36	47.77	48.64	14,330,267	48.223	0.51%
2021-01-18	0	69.20	69.20	69.25	68.70	69.50	5,567,857	384,618,809	69.078	48.11	48.11	48.15	47.77	48.32	8,008,029	48.029	-0.36%
2021-01-15	0	69.45	69.45	69.50	69.20	70.90	7,108,834	494,341,316	69.539	48.29	48.29	48.32	48.11	49.30	10,224,356	48.349	-1.42%
2021-01-14	0	70.45	70.40	70.45	69.50	70.80	3,837,837	269,565,262	70.239	48.98	48.95	48.98	48.32	49.23	5,519,810	48.836	-0.21%
2021-01-13	0	70.60	70.60	70.65	69.15	70.75	3,649,865	256,643,570	70.316	49.09	49.09	49.12	48.08	49.19	5,249,457	48.890	0.64%
2021-01-12	0	70.15	70.10	70.15	69.80	71.30	3,927,509	276,549,388	70.413	48.77	48.74	48.77	48.53	49.57	5,648,781	48.957	0.36%
2021-01-11	0	69.90	69.90	69.95	69.30	70.60	5,954,954	416,271,210	69.903	48.60	48.60	48.64	48.18	49.09	8,564,776	48.603	-1.06%
2021-01-08	0	70.65	70.65	70.70	70.10	71.50	7,750,799	547,136,849	70.591	49.12	49.12	49.16	48.74	49.71	11,147,669	49.081	-1.12%
2021-01-07	0	71.45	71.45	71.50	71.35	72.55	4,969,834	355,594,162	71.551	49.68	49.68	49.71	49.61	50.44	7,147,916	49.748	-1.79%
2021-01-06	0	72.75	72.70	72.75	72.10	73.70	6,597,194	478,786,036	72.574	50.58	50.55	50.58	50.13	51.24	9,488,484	50.460	-0.48%
2021-01-05	0	73.10	73.05	73.10	71.00	73.10	8,683,349	629,317,837	72.474	50.83	50.79	50.83	49.37	50.83	12,488,919	50.390	1.88%
2021-01-04	0	71.75	71.60	71.75	70.60	72.30	5,522,335	395,518,480	71.622	49.89	49.78	49.89	49.09	50.27	7,942,557	49.797	1.63%
2020-12-31	0	70.60	70.60	70.85	70.00	71.70	4,019,204	283,857,412	70.625	49.09	49.09	49.26	48.67	49.85	5,780,663	49.105	-1.67%
2020-12-30	0	71.80	71.75	71.80	71.00	71.80	4,923,235	351,793,691	71.456	49.92	49.89	49.92	49.37	49.92	7,080,895	49.682	1.27%
2020-12-29	0	70.90	70.85	70.90	69.30	71.00	3,732,843	263,212,357	70.513	49.30	49.26	49.30	48.18	49.37	5,368,801	49.026	1.29%
2020-12-28	0	70.00	70.00	70.05	69.00	70.30	3,776,657	264,177,761	69.950	48.67	48.67	48.70	47.97	48.88	5,431,817	48.635	1.60%
2020-12-24	0	68.90	68.90	68.95	68.30	69.55	1,573,322	108,524,024	68.978	47.91	47.91	47.94	47.49	48.36	2,262,847	47.959	-0.14%
2020-12-23	0	69.00	68.95	69.00	68.00	69.00	2,875,911	197,528,049	68.684	47.97	47.94	47.97	47.28	47.97	4,136,309	47.755	1.10%
2020-12-22	0	68.25	68.15	68.25	67.55	69.00	3,894,320	265,207,653	68.101	47.45	47.38	47.45	46.97	47.97	5,601,047	47.350	-0.87%
2020-12-21	0	68.85	68.80	68.85	68.30	69.15	5,601,695	385,069,910	68.742	47.87	47.84	47.87	47.49	48.08	8,056,697	47.795	-0.07%
2020-12-18	0	68.90	68.90	69.05	68.85	70.20	6,399,592	442,559,172	69.154	47.91	47.91	48.01	47.87	48.81	9,204,281	48.082	-1.36%
2020-12-17	0	69.85	69.85	69.90	68.70	70.00	5,549,207	384,897,875	69.361	48.57	48.57	48.60	47.77	48.67	7,981,206	48.226	0.36%
2020-12-16	0	69.60	69.55	69.60	68.55	69.60	5,100,572	353,586,750	69.323	48.39	48.36	48.39	47.66	48.39	7,335,952	48.199	1.31%
2020-12-15	0	68.70	68.60	68.70	68.00	69.70	5,854,031	401,047,433	68.508	47.77	47.70	47.77	47.28	48.46	8,419,622	47.632	-0.72%
2020-12-14	0	69.20	69.15	69.20	68.80	70.20	3,125,270	216,625,905	69.314	48.11	48.08	48.11	47.84	48.81	4,494,953	48.193	-0.65%
2020-12-11	0	69.65	69.65	69.80	68.80	70.15	7,153,938	496,903,702	69.459	48.43	48.43	48.53	47.84	48.77	10,289,227	48.294	0.22%
2020-12-10	0	69.50	69.45	69.50	68.90	70.00	5,485,063	380,853,518	69.435	48.32	48.29	48.32	47.91	48.67	7,888,950	48.277	0.14%
2020-12-09	0	69.40	69.35	69.40	68.10	70.00	7,159,724	495,234,438	69.169	48.25	48.22	48.25	47.35	48.67	10,297,549	48.092	0.58%
2020-12-08	0	69.00	69.00	69.05	68.70	69.50	5,921,077	408,859,180	69.051	47.97	47.97	48.01	47.77	48.32	8,516,052	48.010	-0.65%
2020-12-07	0	69.45	69.40	69.45	69.00	70.80	7,940,313	552,057,413	69.526	48.29	48.25	48.29	47.97	49.23	11,420,239	48.340	-1.91%
2020-12-04	0	70.80	70.75	70.80	70.00	71.10	9,617,304	679,097,898	70.612	49.23	49.19	49.23	48.67	49.43	13,832,189	49.095	0.00%
2020-12-03	0	70.80	70.75	70.80	67.40	71.20	18,558,147	1,299,702,012	70.034	49.23	49.19	49.23	46.86	49.50	26,691,451	48.694	5.67%
2020-12-02	0	67.00	67.00	67.05	66.50	67.40	5,613,819	376,232,652	67.019	46.58	46.58	46.62	46.24	46.86	8,074,135	46.597	-0.52%
2020-12-01	0	67.35	67.30	67.35	67.10	68.45	9,333,518	631,809,151	67.692	46.83	46.79	46.83	46.65	47.59	13,424,031	47.066	-0.96%
2020-11-30	0	68.00	67.85	68.00	67.15	68.50	17,523,140	1,190,209,449	67.922	47.28	47.18	47.28	46.69	47.63	25,202,841	47.225	-0.73%
2020-11-27	0	68.50	68.50	68.55	68.05	68.80	2,866,612	196,468,610	68.537	47.63	47.63	47.66	47.31	47.84	4,122,935	47.653	-0.44%
2020-11-26	0	68.80	68.75	68.80	67.65	68.80	3,757,801	256,938,452	68.375	47.84	47.80	47.84	47.04	47.84	5,404,697	47.540	0.66%
2020-11-25	0	68.35	68.30	68.35	68.00	69.30	7,243,013	496,267,048	68.517	47.52	47.49	47.52	47.28	48.18	10,417,340	47.639	0.66%
2020-11-24	0	67.90	67.75	67.90	66.10	67.90	8,019,928	538,504,315	67.146	47.21	47.11	47.21	45.96	47.21	11,534,746	46.685	1.88%
2020-11-23	0	66.65	66.65	66.75	65.70	68.20	10,391,830	693,354,066	66.721	46.34	46.34	46.41	45.68	47.42	14,946,159	46.390	-1.99%
2020-11-20	0	68.00	67.90	68.00	67.10	69.55	6,593,795	449,302,777	68.140	47.28	47.21	47.28	46.65	48.36	9,483,595	47.377	-1.88%
2020-11-19	0	69.30	69.30	69.35	68.80	69.85	6,282,777	436,263,485	69.438	48.18	48.18	48.22	47.84	48.57	9,036,270	48.279	-0.26%
2020-11-18	0	70.90	70.90	70.95	70.65	72.00	8,610,803	612,487,658	71.130	48.31	48.31	48.34	48.14	49.06	12,637,052	48.468	-1.05%
2020-11-17	0	71.65	71.60	71.65	69.45	71.65	12,043,729	856,081,262	71.081	48.82	48.79	48.82	47.32	48.82	17,675,150	48.434	3.32%
2020-11-16	0	69.35	69.30	69.35	68.75	69.80	7,279,629	504,498,839	69.303	47.25	47.22	47.25	46.85	47.56	10,683,446	47.222	1.54%
2020-11-13	0	68.30	68.30	68.35	66.95	68.50	11,238,558	763,748,952	67.958	46.54	46.54	46.57	45.62	46.68	16,493,496	46.306	-0.15%
2020-11-12	0	68.40	68.30	68.40	67.70	69.85	11,024,502	757,517,280	68.712	46.61	46.54	46.61	46.13	47.60	16,179,351	46.820	-1.58%
2020-11-11	0	69.50	69.45	69.50	67.65	70.00	18,864,943	1,308,632,620	69.368	47.36	47.32	47.36	46.10	47.70	27,685,835	47.267	3.04%
2020-11-10	0	67.45	67.40	67.45	65.00	67.95	24,335,366	1,622,715,180	66.681	45.96	45.93	45.96	44.29	46.30	35,714,124	45.436	7.06%
2020-11-09	0	63.00	62.95	63.00	61.35	63.35	8,184,287	511,957,658	62.554	42.93	42.89	42.93	41.80	43.17	12,011,105	42.624	0.48%
2020-11-06	0	62.70	62.70	62.75	61.40	62.80	5,926,270	370,313,236	62.487	42.72	42.72	42.76	41.84	42.79	8,697,282	42.578	2.12%
2020-11-05	0	61.40	61.30	61.40	60.85	62.00	4,413,424	270,516,181	61.294	41.84	41.77	41.84	41.46	42.25	6,477,058	41.765	1.40%
2020-11-04	0	60.55	60.50	60.55	60.20	61.30	4,097,090	248,677,966	60.696	41.26	41.22	41.26	41.02	41.77	6,012,812	41.358	0.83%
2020-11-03	0	60.05	60.05	60.15	59.65	60.45	3,246,028	194,777,529	60.005	40.92	40.92	40.99	40.65	41.19	4,763,809	40.887	1.61%
2020-11-02	0	59.10	59.00	59.10	58.80	59.80	3,133,919	185,103,467	59.065	40.27	40.20	40.27	40.07	40.75	4,599,280	40.246	0.08%
2020-10-30	0	59.05	59.05	59.10	59.00	60.05	5,545,114	329,031,841	59.337	40.24	40.24	40.27	40.20	40.92	8,137,905	40.432	-1.83%
2020-10-29	0	60.15	60.10	60.15	59.50	60.30	4,718,888	282,656,971	59.899	40.99	40.95	40.99	40.54	41.09	6,925,351	40.815	0.25%
2020-10-28	0	60.00	60.00	60.05	60.00	60.75	4,378,181	263,771,320	60.247	40.88	40.88	40.92	40.88	41.39	6,425,336	41.052	-1.32%
2020-10-27	0	60.80	60.80	60.85	60.60	61.95	4,781,375	291,598,471	60.986	41.43	41.43	41.46	41.29	42.21	7,017,056	41.556	-1.86%
2020-10-23	0	61.95	61.85	61.95	60.90	62.00	3,770,085	232,165,749	61.581	42.21	42.14	42.21	41.50	42.25	5,532,906	41.961	1.23%
2020-10-22	0	61.20	61.15	61.20	60.85	61.35	3,344,992	204,431,922	61.116	41.70	41.67	41.70	41.46	41.80	4,909,047	41.644	0.08%
2020-10-21	0	61.15	61.05	61.15	60.75	61.60	3,979,019	243,161,926	61.111	41.67	41.60	41.67	41.39	41.97	5,839,533	41.641	0.08%
2020-10-20	0	61.10	61.00	61.10	60.60	61.20	3,301,210	200,870,041	60.847	41.63	41.56	41.63	41.29	41.70	4,844,794	41.461	-0.41%
2020-10-19	0	61.35	61.20	61.35	60.70	61.65	5,407,972	330,033,541	61.027	41.80	41.70	41.80	41.36	42.01	7,936,638	41.584	1.32%
2020-10-16	0	60.55	60.55	60.65	60.55	61.25	5,585,285	339,230,507	60.736	41.26	41.26	41.33	41.26	41.74	8,196,859	41.385	-1.06%
2020-10-15	0	61.20	61.15	61.20	61.00	61.45	6,993,845	427,907,261	61.183	41.70	41.67	41.70	41.56	41.87	10,264,035	41.690	-0.24%
2020-10-14	0	61.35	61.35	61.40	61.30	62.05	7,337,013	451,523,671	61.541	41.80	41.80	41.84	41.77	42.28	10,767,662	41.933	-0.65%
2020-10-12	0	61.75	61.75	61.80	61.35	61.95	6,083,887	375,077,978	61.651	42.08	42.08	42.11	41.80	42.21	8,928,598	42.009	0.41%
2020-10-09	0	61.50	61.50	61.55	61.50	62.50	6,380,730	394,783,753	61.871	41.91	41.91	41.94	41.91	42.59	9,364,239	42.159	-1.60%
2020-10-08	0	62.50	62.50	62.55	61.80	62.80	8,963,523	556,987,330	62.139	42.59	42.59	42.62	42.11	42.79	13,154,697	42.341	-1.11%
2020-10-07	0	63.20	63.10	63.20	62.30	63.40	5,410,137	341,137,727	63.055	43.06	43.00	43.06	42.45	43.20	7,939,815	42.965	1.12%
2020-10-06	0	62.50	62.45	62.50	62.20	63.45	6,116,676	382,398,635	62.517	42.59	42.55	42.59	42.38	43.23	8,976,718	42.599	-1.19%
2020-10-05	0	63.25	63.20	63.25	63.00	64.60	4,552,327	288,983,857	63.480	43.10	43.06	43.10	42.93	44.02	6,680,909	43.255	0.40%
2020-09-30	0	63.00	63.00	63.05	62.40	63.55	6,916,750	435,752,259	63.000	42.93	42.93	42.96	42.52	43.30	10,150,892	42.927	1.20%
2020-09-29	0	62.25	62.10	62.25	61.65	62.80	4,579,699	284,330,595	62.085	42.42	42.31	42.42	42.01	42.79	6,721,080	42.304	-0.48%
2020-09-28	0	62.55	62.40	62.55	62.05	63.20	4,088,346	254,897,015	62.347	42.62	42.52	42.62	42.28	43.06	5,999,980	42.483	-0.64%
2020-09-25	0	62.95	62.75	62.95	62.25	63.50	5,452,378	342,442,024	62.806	42.89	42.76	42.89	42.42	43.27	8,001,807	42.796	0.24%
2020-09-24	0	62.80	62.75	62.80	62.10	63.10	5,254,614	328,493,446	62.515	42.79	42.76	42.79	42.31	43.00	7,711,572	42.597	-0.55%
2020-09-23	0	63.15	63.10	63.15	63.00	63.85	4,010,901	253,862,837	63.293	43.03	43.00	43.03	42.93	43.51	5,886,323	43.128	-0.24%
2020-09-22	0	63.30	63.30	63.35	63.00	63.95	3,837,630	243,358,358	63.414	43.13	43.13	43.17	42.93	43.58	5,632,033	43.210	-1.02%
2020-09-21	0	63.95	63.90	63.95	63.65	65.80	4,572,404	295,521,724	64.632	43.58	43.54	43.58	43.37	44.84	6,710,374	44.040	-1.84%
2020-09-18	0	65.15	65.15	65.30	64.60	66.00	12,980,059	847,772,500	65.313	44.39	44.39	44.49	44.02	44.97	19,049,290	44.504	0.54%
2020-09-17	0	64.80	64.65	64.80	64.25	65.50	5,935,910	383,944,510	64.682	44.15	44.05	44.15	43.78	44.63	8,711,430	44.074	-0.54%
2020-09-16	0	65.15	65.15	65.20	64.45	65.75	9,055,093	591,149,900	65.284	44.39	44.39	44.43	43.92	44.80	13,289,084	44.484	1.32%
2020-09-15	0	64.30	64.30	64.35	63.20	64.65	5,380,684	345,090,217	64.135	43.81	43.81	43.85	43.06	44.05	7,896,590	43.701	1.10%
2020-09-14	0	63.60	63.55	63.60	62.50	63.80	3,933,917	249,418,244	63.402	43.34	43.30	43.34	42.59	43.47	5,773,342	43.202	1.19%
2020-09-11	0	62.85	62.80	62.85	62.30	63.10	2,660,416	167,011,288	62.776	42.83	42.79	42.83	42.45	43.00	3,904,376	42.775	-0.08%
2020-09-10	0	62.90	62.90	62.95	62.30	63.35	5,459,560	342,251,222	62.688	42.86	42.86	42.89	42.45	43.17	8,012,347	42.715	-0.16%
2020-09-09	0	63.00	62.85	63.00	61.85	63.00	6,783,898	424,514,934	62.577	42.93	42.83	42.93	42.14	42.93	9,955,921	42.639	0.48%
2020-09-08	0	62.70	62.60	62.70	61.55	63.00	5,072,903	315,898,356	62.272	42.72	42.66	42.72	41.94	42.93	7,444,897	42.432	-0.32%
2020-09-07	0	62.90	62.80	62.90	62.30	63.40	5,602,827	352,005,288	62.826	42.86	42.79	42.86	42.45	43.20	8,222,603	42.809	-0.16%
2020-09-04	0	63.00	63.00	63.05	62.30	63.65	13,165,925	827,887,241	62.881	42.93	42.93	42.96	42.45	43.37	19,322,063	42.847	-2.02%
2020-09-03	0	64.30	64.25	64.30	63.15	64.85	8,976,168	577,091,707	64.292	43.81	43.78	43.81	43.03	44.19	13,173,255	43.808	0.39%
2020-09-02	0	64.05	64.00	64.05	61.20	64.65	15,215,625	964,644,274	63.398	43.64	43.61	43.64	41.70	44.05	22,330,164	43.199	4.83%
2020-09-01	0	61.10	61.10	61.15	60.55	61.55	4,433,288	271,171,459	61.167	41.63	41.63	41.67	41.26	41.94	6,506,210	41.679	-0.97%
2020-08-31	0	61.70	61.55	61.70	61.35	62.50	6,798,561	420,747,954	61.888	42.04	41.94	42.04	41.80	42.59	9,977,440	42.170	0.41%
2020-08-28	0	61.45	61.40	61.45	60.35	62.15	4,392,073	269,930,601	61.459	41.87	41.84	41.87	41.12	42.35	6,445,724	41.877	1.07%
2020-08-27	0	60.80	60.80	60.85	60.80	62.15	5,113,426	311,913,731	60.999	41.43	41.43	41.46	41.43	42.35	7,504,368	41.564	-1.94%
2020-08-26	0	62.00	61.80	62.00	61.35	62.80	3,520,581	217,804,628	61.866	42.25	42.11	42.25	41.80	42.79	5,166,738	42.155	-0.88%
2020-08-25	0	62.55	62.50	62.55	62.10	63.05	4,715,236	294,536,512	62.465	42.62	42.59	42.62	42.31	42.96	6,919,991	42.563	-0.48%
2020-08-24	0	62.85	62.80	62.85	61.80	63.10	6,822,369	426,956,895	62.582	42.83	42.79	42.83	42.11	43.00	10,012,380	42.643	2.28%
2020-08-21	0	61.45	61.40	61.45	60.55	61.55	4,967,903	303,947,544	61.182	41.87	41.84	41.87	41.26	41.94	7,290,801	41.689	1.91%
2020-08-20	0	60.30	60.30	60.35	59.90	61.60	7,518,174	452,829,810	60.231	41.09	41.09	41.12	40.82	41.97	11,033,530	41.041	-2.11%
2020-08-19	0	61.60	61.60	61.75	61.60	63.25	5,761,851	356,023,921	61.790	41.97	41.97	42.08	41.97	43.10	8,455,984	42.103	-1.28%
2020-08-18	0	62.40	62.35	62.40	62.20	63.40	5,406,061	338,314,695	62.581	42.52	42.48	42.52	42.38	43.20	7,933,833	42.642	-1.50%
2020-08-17	0	63.35	63.30	63.35	62.65	63.75	4,962,870	314,556,392	63.382	43.17	43.13	43.17	42.69	43.44	7,283,414	43.188	1.12%
2020-08-14	0	62.65	62.60	62.65	62.10	62.90	3,620,688	226,664,988	62.603	42.69	42.66	42.69	42.31	42.86	5,313,653	42.657	-0.63%
2020-08-13	0	63.05	63.00	63.05	62.15	63.35	5,565,228	349,029,605	62.716	42.96	42.93	42.96	42.35	43.17	8,167,424	42.734	0.00%
2020-08-12	0	63.05	63.00	63.05	61.10	63.35	9,145,273	569,984,560	62.326	42.96	42.93	42.96	41.63	43.17	13,421,430	42.468	1.94%
2020-08-11	0	61.85	61.65	61.85	60.95	61.90	5,514,870	339,660,448	61.590	42.14	42.01	42.14	41.53	42.18	8,093,519	41.967	1.56%
2020-08-10	0	60.90	60.80	60.90	60.35	61.35	4,383,266	266,255,949	60.744	41.50	41.43	41.50	41.12	41.80	6,432,799	41.390	-0.81%
2020-08-07	0	61.40	61.40	61.50	60.80	61.75	5,702,311	349,337,294	61.262	41.84	41.84	41.91	41.43	42.08	8,368,604	41.744	0.74%
2020-08-06	0	60.95	60.95	61.00	60.10	61.75	4,746,207	288,262,778	60.735	41.53	41.53	41.56	40.95	42.08	6,965,444	41.385	-0.65%
2020-08-05	0	61.35	61.25	61.35	61.00	61.95	5,866,128	359,381,254	61.264	41.80	41.74	41.80	41.56	42.21	8,609,019	41.745	-0.16%
2020-08-04	0	61.45	61.30	61.45	59.75	61.50	8,554,857	520,174,914	60.805	41.87	41.77	41.87	40.71	41.91	12,554,947	41.432	1.32%
2020-08-03	0	60.65	60.45	60.65	59.40	60.95	6,230,800	375,287,837	60.231	41.33	41.19	41.33	40.47	41.53	9,144,205	41.041	0.83%
2020-07-31	0	60.15	60.00	60.15	59.35	61.00	5,252,412	315,555,472	60.078	40.99	40.88	40.99	40.44	41.56	7,708,341	40.937	-0.25%
2020-07-30	0	60.30	60.20	60.30	59.35	61.40	8,366,367	505,326,569	60.400	41.09	41.02	41.09	40.44	41.84	12,278,322	41.156	1.77%
2020-07-29	0	59.25	59.20	59.25	58.00	59.65	6,482,622	382,476,341	59.000	40.37	40.34	40.37	39.52	40.65	9,513,774	40.202	1.80%
2020-07-28	0	58.20	58.20	58.25	57.50	59.45	6,919,005	401,883,656	58.084	39.66	39.66	39.69	39.18	40.51	10,154,201	39.578	-0.60%
2020-07-27	0	58.55	58.50	58.55	58.10	59.70	5,434,002	319,250,028	58.750	39.90	39.86	39.90	39.59	40.68	7,974,839	40.032	-0.59%
2020-07-24	0	58.90	58.70	58.90	58.25	58.95	5,886,100	345,109,058	58.631	40.13	40.00	40.13	39.69	40.17	8,638,329	39.951	-0.25%
2020-07-23	0	59.05	59.05	59.25	59.05	59.85	5,301,103	314,156,573	59.262	40.24	40.24	40.37	40.24	40.78	7,779,799	40.381	-0.84%
2020-07-22	0	59.55	59.50	59.55	59.55	61.10	7,525,201	452,563,929	60.140	40.58	40.54	40.58	40.58	41.63	11,043,843	40.979	-2.38%
2020-07-21	0	61.00	60.95	61.00	60.25	61.25	5,459,262	332,293,438	60.868	41.56	41.53	41.56	41.05	41.74	8,011,910	41.475	1.08%
2020-07-20	0	60.35	60.30	60.35	59.20	60.70	6,724,765	403,123,857	59.946	41.12	41.09	41.12	40.34	41.36	9,869,138	40.847	-1.07%
2020-07-17	0	61.00	60.90	61.00	60.25	61.50	6,456,742	392,988,378	60.865	41.56	41.50	41.56	41.05	41.91	9,475,793	41.473	-0.33%
2020-07-16	0	61.20	61.15	61.20	61.00	62.80	6,488,035	398,853,020	61.475	41.70	41.67	41.70	41.56	42.79	9,521,718	41.889	-1.53%
2020-07-15	0	62.15	62.15	62.20	61.70	63.95	6,505,629	405,064,020	62.264	42.35	42.35	42.38	42.04	43.58	9,547,538	42.426	-0.96%
2020-07-14	0	62.75	62.50	62.75	61.55	62.95	6,266,927	390,324,481	62.283	42.76	42.59	42.76	41.94	42.89	9,197,224	42.439	-0.16%
2020-07-13	0	62.85	62.85	62.90	62.35	64.00	6,333,399	398,959,168	62.993	42.83	42.83	42.86	42.48	43.61	9,294,777	42.923	-0.63%
2020-07-10	0	63.25	63.00	63.25	62.65	64.20	7,970,145	504,275,293	63.271	43.10	42.93	43.10	42.69	43.75	11,696,835	43.112	-0.32%
2020-07-09	0	63.45	63.45	63.60	63.20	65.45	10,848,682	692,637,806	63.845	43.23	43.23	43.34	43.06	44.60	15,921,321	43.504	-2.61%
2020-07-08	0	65.15	65.00	65.15	64.10	66.45	10,839,431	704,065,087	64.954	44.39	44.29	44.39	43.68	45.28	15,907,745	44.259	-0.84%
2020-07-07	0	65.70	65.65	65.70	65.55	67.00	9,970,608	658,098,044	66.004	44.77	44.73	44.77	44.67	45.65	14,632,676	44.975	-1.20%
2020-07-06	0	66.50	66.50	66.55	65.65	67.45	12,046,868	802,119,043	66.583	45.31	45.31	45.35	44.73	45.96	17,679,756	45.369	2.62%
2020-07-03	0	64.80	64.75	64.80	64.50	65.80	5,591,268	363,775,642	65.061	44.15	44.12	44.15	43.95	44.84	8,205,640	44.332	0.23%
2020-07-02	0	64.65	64.65	64.70	63.85	65.15	10,006,044	645,717,291	64.533	44.05	44.05	44.09	43.51	44.39	14,684,682	43.972	2.05%
2020-06-30	0	63.35	63.30	63.35	63.00	64.00	9,677,481	613,931,274	63.439	43.17	43.13	43.17	42.93	43.61	14,202,489	43.227	-0.47%
2020-06-29	0	63.65	63.45	63.65	62.80	64.20	5,442,877	345,157,065	63.414	43.37	43.23	43.37	42.79	43.75	7,987,864	43.210	-0.24%
2020-06-26	0	63.80	63.80	63.85	63.20	64.20	10,011,045	639,356,256	63.865	43.47	43.47	43.51	43.06	43.75	14,692,021	43.517	-0.23%
2020-06-24	0	63.95	63.90	63.95	63.50	64.50	7,703,710	492,199,264	63.891	43.58	43.54	43.58	43.27	43.95	11,305,820	43.535	-0.08%
2020-06-23	0	64.00	64.00	64.05	63.60	64.95	10,494,466	672,930,003	64.122	43.61	43.61	43.64	43.34	44.26	15,401,480	43.693	-1.39%
2020-06-22	0	64.90	64.90	64.95	64.40	65.80	7,029,212	457,363,215	65.066	44.22	44.22	44.26	43.88	44.84	10,315,939	44.336	-1.22%
2020-06-19	0	65.70	65.70	65.80	65.35	66.60	12,507,250	823,479,291	65.840	44.77	44.77	44.84	44.53	45.38	18,355,404	44.863	-0.45%
2020-06-18	0	66.00	65.90	66.00	65.10	66.30	5,082,111	334,048,924	65.730	44.97	44.90	44.97	44.36	45.18	7,458,410	44.788	-0.53%
2020-06-17	0	66.35	66.35	66.40	65.20	66.60	5,216,094	344,762,351	66.096	45.21	45.21	45.24	44.43	45.38	7,655,041	45.037	0.84%
2020-06-16	0	65.80	65.80	65.85	65.60	67.00	5,812,281	385,361,409	66.301	44.84	44.84	44.87	44.70	45.65	8,529,994	45.177	1.08%
2020-06-15	0	65.10	65.05	65.10	64.55	67.00	7,380,164	484,633,923	65.667	44.36	44.32	44.36	43.98	45.65	10,830,990	44.745	-2.98%
2020-06-12	0	67.10	67.00	67.10	64.45	67.10	10,041,308	666,424,853	66.368	45.72	45.65	45.72	43.92	45.72	14,736,434	45.223	0.46%
2020-06-11	0	68.25	68.20	68.25	67.70	69.10	12,542,867	856,893,921	68.317	45.51	45.48	45.51	45.15	46.08	18,809,270	45.557	-1.52%
2020-06-10	0	69.30	69.10	69.30	68.60	70.00	12,572,593	871,636,726	69.328	46.21	46.08	46.21	45.75	46.68	18,853,847	46.231	1.09%
2020-06-09	0	68.55	68.45	68.55	66.50	69.25	12,269,916	837,187,660	68.231	45.71	45.65	45.71	44.35	46.18	18,399,953	45.499	3.63%
2020-06-08	0	66.15	66.15	66.20	65.85	66.90	10,749,237	713,788,480	66.404	44.11	44.11	44.15	43.91	44.61	16,119,545	44.281	-0.15%
2020-06-05	0	66.25	66.25	66.30	64.60	66.85	11,301,804	746,731,716	66.072	44.18	44.18	44.21	43.08	44.58	16,948,173	44.060	1.77%
2020-06-04	0	65.10	65.05	65.10	64.45	67.00	8,545,024	559,162,760	65.437	43.41	43.38	43.41	42.98	44.68	12,814,109	43.636	-1.21%
2020-06-03	0	65.90	65.80	65.90	64.70	66.30	11,737,087	767,294,796	65.374	43.95	43.88	43.95	43.14	44.21	17,600,923	43.594	1.00%
2020-06-02	0	65.25	65.20	65.25	62.70	65.60	20,858,493	1,341,100,446	64.295	43.51	43.48	43.51	41.81	43.75	31,279,374	42.875	6.44%
2020-06-01	0	61.30	61.30	61.35	58.50	62.00	19,531,697	1,176,073,934	60.214	40.88	40.88	40.91	39.01	41.34	29,289,712	40.153	5.78%
2020-05-29	0	57.95	57.90	57.95	56.25	58.50	16,953,437	979,782,435	57.793	38.64	38.61	38.64	37.51	39.01	25,423,356	38.539	1.67%
2020-05-28	0	57.00	56.95	57.00	56.25	59.30	19,006,085	1,090,810,978	57.393	38.01	37.98	38.01	37.51	39.54	28,501,505	38.272	-3.06%
2020-05-27	0	58.80	58.75	58.80	58.55	60.50	9,878,818	584,007,611	59.117	39.21	39.18	39.21	39.04	40.34	14,814,265	39.422	-2.73%
2020-05-26	0	60.45	60.40	60.45	60.00	61.25	11,471,055	695,567,953	60.637	40.31	40.28	40.31	40.01	40.84	17,201,982	40.435	2.11%
2020-05-25	0	59.20	59.20	59.35	58.50	60.40	14,072,077	831,852,628	59.114	39.48	39.48	39.58	39.01	40.28	21,102,472	39.420	-2.87%
2020-05-22	0	60.95	60.90	60.95	60.85	66.00	30,517,079	1,897,308,642	62.172	40.64	40.61	40.64	40.58	44.01	45,763,380	41.459	-10.17%
2020-05-21	0	67.85	67.80	67.85	67.60	69.50	5,042,979	343,623,361	68.139	45.25	45.21	45.25	45.08	46.35	7,562,446	45.438	-1.45%
2020-05-20	0	68.85	68.70	68.85	68.40	69.30	3,575,831	246,144,895	68.836	45.91	45.81	45.91	45.61	46.21	5,362,312	45.903	-0.36%
2020-05-19	0	69.10	69.05	69.10	68.30	69.80	6,565,400	453,483,322	69.072	46.08	46.05	46.08	45.55	46.55	9,845,467	46.060	3.68%
2020-05-18	0	66.65	66.60	66.65	66.30	67.40	3,593,585	239,942,635	66.770	44.45	44.41	44.45	44.21	44.95	5,388,936	44.525	0.76%
2020-05-15	0	66.15	66.10	66.15	65.60	66.85	4,174,267	275,879,886	66.091	44.11	44.08	44.11	43.75	44.58	6,259,726	44.072	-0.30%
2020-05-14	0	66.35	66.35	66.40	66.00	66.90	3,830,225	254,392,140	66.417	44.25	44.25	44.28	44.01	44.61	5,743,801	44.290	-1.41%
2020-05-13	0	67.30	67.30	67.35	66.85	68.10	3,579,340	241,616,526	67.503	44.88	44.88	44.91	44.58	45.41	5,367,575	45.014	-0.37%
2020-05-12	0	67.55	67.55	67.60	66.85	68.25	6,089,003	410,721,310	67.453	45.05	45.05	45.08	44.58	45.51	9,131,063	44.981	-2.03%
2020-05-11	0	68.95	68.90	68.95	68.45	69.30	2,665,649	183,869,939	68.978	45.98	45.95	45.98	45.65	46.21	3,997,404	45.997	0.73%
2020-05-08	0	68.45	68.45	68.50	68.20	69.00	2,850,981	195,428,683	68.548	45.65	45.65	45.68	45.48	46.01	4,275,328	45.711	0.07%
2020-05-07	0	68.40	68.35	68.40	67.70	68.70	3,300,518	225,406,249	68.294	45.61	45.58	45.61	45.15	45.81	4,949,453	45.542	-0.51%
2020-05-06	0	68.75	68.70	68.75	67.40	68.90	4,116,738	280,855,989	68.223	45.85	45.81	45.85	44.95	45.95	6,173,456	45.494	1.40%
2020-05-05	0	67.80	67.75	67.80	67.00	68.10	4,893,077	330,984,815	67.643	45.21	45.18	45.21	44.68	45.41	7,337,653	45.108	0.74%
2020-05-04	0	67.30	67.20	67.30	67.10	68.50	6,559,277	442,664,743	67.487	44.88	44.81	44.88	44.75	45.68	9,836,285	45.003	-3.30%
2020-04-29	0	69.60	69.55	69.60	68.80	69.90	5,222,433	362,696,443	69.450	46.41	46.38	46.41	45.88	46.61	7,831,555	46.312	1.90%
2020-04-28	0	68.30	68.20	68.30	66.60	68.45	6,107,028	414,287,569	67.838	45.55	45.48	45.55	44.41	45.65	9,158,093	45.237	1.94%
2020-04-27	0	67.00	66.95	67.00	66.05	67.50	4,096,594	274,598,005	67.031	44.68	44.65	44.68	44.05	45.01	6,143,248	44.699	0.75%
2020-04-24	0	66.50	66.40	66.50	66.10	67.50	5,094,535	339,140,387	66.569	44.35	44.28	44.35	44.08	45.01	7,639,759	44.392	-1.77%
2020-04-23	0	67.70	67.65	67.70	67.00	67.95	4,270,386	288,231,684	67.495	45.15	45.11	45.15	44.68	45.31	6,403,866	45.009	0.67%
2020-04-22	0	67.25	67.20	67.25	65.85	67.45	3,972,216	265,794,017	66.913	44.85	44.81	44.85	43.91	44.98	5,956,731	44.621	0.00%
2020-04-21	0	67.25	67.25	67.30	66.65	69.90	7,427,636	501,097,440	67.464	44.85	44.85	44.88	44.45	46.61	11,138,475	44.988	-3.38%
2020-04-20	0	69.60	69.55	69.60	69.05	70.85	5,198,141	361,694,447	69.581	46.41	46.38	46.41	46.05	47.25	7,795,127	46.400	-1.14%
2020-04-17	0	70.40	70.35	70.40	69.60	71.25	6,046,654	426,177,081	70.481	46.95	46.91	46.95	46.41	47.51	9,067,556	47.000	2.03%
2020-04-16	0	69.00	68.95	69.00	68.30	69.40	3,933,860	270,919,733	68.869	46.01	45.98	46.01	45.55	46.28	5,899,212	45.925	0.29%
2020-04-15	0	68.80	68.30	68.80	68.10	70.50	7,828,667	542,734,601	69.327	45.88	45.55	45.88	45.41	47.01	11,739,861	46.230	-0.29%
2020-04-14	0	69.00	68.70	69.00	67.10	69.45	8,659,748	595,088,345	68.719	46.01	45.81	46.01	44.75	46.31	12,986,149	45.825	2.22%
2020-04-09	0	67.50	67.45	67.50	66.10	67.70	8,758,821	585,612,058	66.860	45.01	44.98	45.01	44.08	45.15	13,134,719	44.585	1.20%
2020-04-08	0	66.70	66.65	66.70	65.25	67.40	7,042,584	468,150,707	66.474	44.48	44.45	44.48	43.51	44.95	10,561,052	44.328	-0.45%
2020-04-07	0	67.00	66.95	67.00	65.60	67.00	11,566,628	768,088,839	66.406	44.68	44.65	44.68	43.75	44.68	17,345,303	44.282	2.92%
2020-04-06	0	65.10	65.00	65.10	63.85	65.15	9,124,384	590,103,938	64.673	43.41	43.34	43.41	42.58	43.44	13,682,917	43.127	2.60%
2020-04-03	0	63.45	63.15	63.45	62.65	64.50	8,433,595	533,459,436	63.254	42.31	42.11	42.31	41.78	43.01	12,647,010	42.181	-1.63%
2020-04-02	0	64.50	64.45	64.50	64.25	66.30	9,207,988	597,277,240	64.865	43.01	42.98	43.01	42.84	44.21	13,808,289	43.255	-2.05%
2020-04-01	0	65.85	65.70	65.85	65.10	66.60	7,496,246	493,613,114	65.848	43.91	43.81	43.91	43.41	44.41	11,241,363	43.910	0.23%
2020-03-31	0	65.70	65.70	65.75	64.70	66.40	11,415,074	749,198,905	65.632	43.81	43.81	43.85	43.14	44.28	17,118,033	43.767	1.86%
2020-03-30	0	64.50	64.50	64.60	63.95	65.60	8,345,445	541,999,654	64.946	43.01	43.01	43.08	42.64	43.75	12,514,821	43.309	-3.01%
2020-03-27	0	66.50	66.00	66.50	65.75	66.90	6,365,041	422,304,333	66.347	44.35	44.01	44.35	43.85	44.61	9,545,009	44.243	0.91%
2020-03-26	0	65.90	65.85	65.90	65.25	67.30	9,770,081	643,638,031	65.878	43.95	43.91	43.95	43.51	44.88	14,651,203	43.931	-1.49%
2020-03-25	0	66.90	66.90	66.95	64.60	67.15	12,268,538	808,281,825	65.882	44.61	44.61	44.65	43.08	44.78	18,397,887	43.933	3.88%
2020-03-24	0	64.40	64.35	64.40	63.75	65.60	10,910,829	704,371,465	64.557	42.94	42.91	42.94	42.51	43.75	16,361,868	43.050	1.02%
2020-03-23	0	63.75	63.75	63.80	63.40	65.45	14,036,036	902,434,647	64.294	42.51	42.51	42.54	42.28	43.65	21,048,425	42.874	-4.49%
2020-03-20	0	66.75	66.75	66.80	66.40	68.20	17,460,364	1,168,618,243	66.930	44.51	44.51	44.55	44.28	45.48	26,183,544	44.632	0.07%
2020-03-19	0	66.70	66.70	66.80	65.25	72.00	17,796,141	1,195,354,019	67.169	44.48	44.48	44.55	43.51	48.01	26,687,074	44.791	-5.59%
2020-03-18	0	70.65	70.60	70.65	70.25	74.75	14,499,844	1,051,972,973	72.551	47.11	47.08	47.11	46.85	49.85	21,743,951	48.380	-3.15%
2020-03-17	0	72.95	72.95	73.00	72.00	75.25	16,397,113	1,202,078,270	73.310	48.65	48.65	48.68	48.01	50.18	24,589,094	48.887	2.53%
2020-03-16	0	71.15	71.10	71.15	70.80	73.90	13,114,414	944,069,925	71.987	47.45	47.41	47.45	47.21	49.28	19,666,362	48.004	-2.93%
2020-03-13	0	73.30	73.30	73.35	70.00	74.20	17,512,593	1,267,923,539	72.401	48.88	48.88	48.91	46.68	49.48	26,261,866	48.280	-2.98%
2020-03-12	0	75.55	75.45	75.55	74.00	75.85	11,124,198	837,742,589	75.308	50.38	50.31	50.38	49.35	50.58	16,681,836	50.219	-1.88%
2020-03-11	0	77.00	76.95	77.00	76.30	77.90	15,360,173	1,184,770,646	77.133	51.35	51.31	51.35	50.88	51.95	23,034,099	51.436	1.32%
2020-03-10	0	76.00	75.90	76.00	75.05	78.00	17,566,376	1,332,237,457	75.840	50.68	50.61	50.68	50.05	52.01	26,342,519	50.574	2.98%
2020-03-09	0	73.80	73.75	73.80	71.85	74.10	15,662,022	1,148,345,006	73.320	49.21	49.18	49.21	47.91	49.41	23,486,752	48.893	-0.07%
2020-03-06	0	73.85	73.80	73.85	73.15	75.30	9,265,111	682,299,573	73.642	49.25	49.21	49.25	48.78	50.21	13,893,951	49.108	-0.94%
2020-03-05	0	74.55	74.55	74.60	73.50	75.25	7,527,764	560,088,040	74.403	49.71	49.71	49.75	49.01	50.18	11,288,627	49.615	0.88%
2020-03-04	0	73.90	73.80	73.90	71.95	74.35	11,355,062	835,447,120	73.575	49.28	49.21	49.28	47.98	49.58	17,028,039	49.063	3.14%
2020-03-03	0	71.65	71.65	71.70	71.45	72.65	10,026,003	721,116,927	71.925	47.78	47.78	47.81	47.65	48.45	15,034,984	47.963	0.35%
2020-03-02	0	71.40	71.40	71.50	71.10	72.75	10,485,631	751,120,490	71.633	47.61	47.61	47.68	47.41	48.51	15,724,241	47.768	-1.11%
2020-02-28	0	72.20	72.20	72.25	72.05	73.10	11,019,154	798,050,230	72.424	48.15	48.15	48.18	48.05	48.75	16,524,312	48.296	-2.50%
2020-02-27	0	74.05	74.05	74.10	73.25	74.20	6,619,261	487,757,964	73.688	49.38	49.38	49.41	48.85	49.48	9,926,237	49.138	-0.07%
2020-02-26	0	74.10	74.10	74.15	73.50	74.45	8,167,171	604,465,081	74.012	49.41	49.41	49.45	49.01	49.65	12,247,481	49.354	-1.20%
2020-02-25	0	75.00	74.90	75.00	74.20	75.10	5,060,392	378,326,508	74.762	50.01	49.95	50.01	49.48	50.08	7,588,559	49.855	-0.13%
2020-02-24	0	75.10	75.10	75.25	74.80	76.00	7,902,071	594,662,226	75.254	50.08	50.08	50.18	49.88	50.68	11,849,937	50.183	-1.77%
2020-02-21	0	76.45	76.40	76.45	76.20	77.70	10,279,542	787,177,972	76.577	50.98	50.95	50.98	50.81	51.81	15,415,190	51.065	-1.86%
2020-02-20	0	77.90	77.85	77.90	77.55	78.20	6,330,656	492,922,161	77.863	51.95	51.91	51.95	51.71	52.15	9,493,445	51.922	-0.19%
2020-02-19	0	78.05	78.05	78.10	77.90	78.30	6,078,264	474,367,364	78.043	52.05	52.05	52.08	51.95	52.21	9,114,958	52.043	0.00%
2020-02-18	0	78.05	78.05	78.10	78.00	79.00	5,795,194	453,261,453	78.213	52.05	52.05	52.08	52.01	52.68	8,690,467	52.156	-1.27%
2020-02-17	0	79.05	79.05	79.10	78.80	79.50	12,579,688	994,141,735	79.028	52.71	52.71	52.75	52.55	53.01	18,864,487	52.699	0.44%
2020-02-14	0	78.70	78.65	78.70	78.60	79.40	9,326,359	734,960,738	78.805	52.48	52.45	52.48	52.41	52.95	13,985,798	52.551	-0.06%
2020-02-13	0	78.75	78.70	78.75	78.45	79.10	7,841,726	616,899,990	78.669	52.51	52.48	52.51	52.31	52.75	11,759,444	52.460	-0.44%
2020-02-12	0	79.10	79.10	79.30	78.65	79.40	7,232,710	571,611,180	79.031	52.75	52.75	52.88	52.45	52.95	10,846,164	52.702	0.38%
2020-02-11	0	78.80	78.75	78.80	78.80	80.80	5,595,752	443,598,808	79.274	52.55	52.51	52.55	52.55	53.88	8,391,384	52.864	-0.44%
2020-02-10	0	79.15	79.15	79.30	79.00	80.85	5,255,683	418,068,189	79.546	52.78	52.78	52.88	52.68	53.91	7,881,417	53.045	-1.86%
2020-02-07	0	80.65	80.60	80.65	79.90	81.65	5,098,668	410,454,395	80.502	53.78	53.75	53.78	53.28	54.45	7,645,957	53.683	0.37%
2020-02-06	0	80.35	80.25	80.35	78.60	80.55	7,770,300	619,972,905	79.788	53.58	53.51	53.58	52.41	53.71	11,652,334	53.206	3.28%
2020-02-05	0	77.80	77.60	77.80	77.35	78.60	6,022,019	468,714,651	77.833	51.88	51.75	51.88	51.58	52.41	9,030,613	51.903	-0.51%
2020-02-04	0	78.20	78.15	78.20	77.50	78.70	7,110,402	555,497,654	78.125	52.15	52.11	52.15	51.68	52.48	10,662,751	52.097	0.06%
2020-02-03	0	78.15	78.05	78.15	77.10	79.00	9,638,218	750,887,494	77.907	52.11	52.05	52.11	51.41	52.68	14,453,462	51.952	-1.08%
2020-01-31	0	79.00	79.00	79.10	78.90	80.20	7,055,611	559,474,085	79.295	52.68	52.68	52.75	52.61	53.48	10,580,587	52.877	-0.38%
2020-01-30	0	79.30	79.25	79.30	79.00	80.25	6,641,241	527,473,626	79.424	52.88	52.85	52.88	52.68	53.51	9,959,198	52.963	-0.87%
2020-01-29	0	80.00	80.00	80.05	77.50	80.50	6,600,336	526,216,859	79.726	53.35	53.35	53.38	51.68	53.68	9,897,857	53.165	-1.96%
2020-01-24	0	81.60	81.55	81.60	80.60	82.80	5,472,942	445,377,301	81.378	54.41	54.38	54.41	53.75	55.21	8,207,218	54.267	-0.55%
2020-01-23	0	82.05	82.00	82.05	81.05	82.30	8,501,635	695,935,351	81.859	54.71	54.68	54.71	54.05	54.88	12,749,043	54.587	-0.79%
2020-01-22	0	82.70	82.70	82.75	82.10	83.65	7,401,779	612,425,169	82.740	55.15	55.15	55.18	54.75	55.78	11,099,700	55.175	-0.96%
2020-01-21	0	83.50	83.50	83.55	83.40	85.00	7,492,243	628,339,038	83.865	55.68	55.68	55.71	55.61	56.68	11,235,360	55.925	-2.40%
2020-01-20	0	85.55	85.55	85.60	85.55	86.70	5,408,762	465,859,218	86.130	57.05	57.05	57.08	57.05	57.82	8,110,974	57.436	-0.81%
2020-01-17	0	86.25	86.20	86.25	84.65	86.25	11,590,957	990,963,117	85.495	57.52	57.48	57.52	56.45	57.52	17,381,787	57.012	1.77%
2020-01-16	0	84.75	84.75	84.80	83.00	85.00	8,466,812	714,104,281	84.342	56.52	56.52	56.55	55.35	56.68	12,696,822	56.243	1.50%
2020-01-15	0	83.50	83.40	83.50	82.20	83.50	6,875,693	570,445,804	82.966	55.68	55.61	55.68	54.81	55.68	10,310,782	55.325	0.30%
2020-01-14	0	83.25	83.20	83.25	82.90	83.50	6,314,285	525,335,883	83.198	55.51	55.48	55.51	55.28	55.68	9,468,895	55.480	0.48%
2020-01-13	0	82.85	82.80	82.85	81.80	82.90	6,756,133	557,966,916	82.587	55.25	55.21	55.25	54.55	55.28	10,131,490	55.073	1.41%
2020-01-10	0	81.70	81.65	81.70	81.25	81.80	3,937,186	321,279,463	81.601	54.48	54.45	54.48	54.18	54.55	5,904,200	54.415	0.37%
2020-01-09	0	81.40	81.40	81.45	80.65	81.45	5,184,272	420,747,042	81.158	54.28	54.28	54.31	53.78	54.31	7,774,329	54.120	0.87%
2020-01-08	0	80.70	80.65	80.70	80.00	80.95	4,215,823	339,447,995	80.518	53.81	53.78	53.81	53.35	53.98	6,322,044	53.693	-0.37%
2020-01-07	0	81.00	80.90	81.00	80.85	81.90	5,911,065	479,206,296	81.069	54.01	53.95	54.01	53.91	54.61	8,864,227	54.061	-0.18%
2020-01-06	0	81.15	81.10	81.15	80.50	81.90	4,717,251	381,760,225	80.929	54.11	54.08	54.11	53.68	54.61	7,073,985	53.967	-0.73%
2020-01-03	0	81.75	81.70	81.75	81.40	82.80	4,023,726	329,088,698	81.787	54.51	54.48	54.51	54.28	55.21	6,033,975	54.539	-0.67%
2020-01-02	0	82.30	82.30	82.40	81.60	82.55	5,589,448	459,377,417	82.187	54.88	54.88	54.95	54.41	55.05	8,381,930	54.806	-0.24%
2019-12-31	0	82.50	82.45	82.50	81.60	82.65	4,400,402	361,622,793	82.179	55.01	54.98	55.01	54.41	55.11	6,598,838	54.801	0.36%
2019-12-30	0	82.20	82.15	82.20	81.50	82.25	4,998,323	410,211,015	82.070	54.81	54.78	54.81	54.35	54.85	7,495,480	54.728	0.61%
2019-12-27	0	81.70	81.55	81.70	81.00	81.75	5,067,537	412,744,324	81.449	54.48	54.38	54.48	54.01	54.51	7,599,273	54.314	0.86%
2019-12-24	0	81.00	81.00	81.05	80.50	81.30	2,126,446	172,086,674	80.927	54.01	54.01	54.05	53.68	54.21	3,188,816	53.966	0.00%
2019-12-23	0	81.00	81.00	81.05	80.60	82.30	6,564,134	533,143,517	81.221	54.01	54.01	54.05	53.75	54.88	9,843,569	54.162	-0.12%
2019-12-20	0	81.10	81.00	81.10	79.00	81.75	14,591,623	1,179,829,896	80.857	54.08	54.01	54.08	52.68	54.51	21,881,583	53.919	2.79%
2019-12-19	0	78.90	78.70	78.90	78.50	79.00	4,741,099	373,340,832	78.746	52.61	52.48	52.61	52.35	52.68	7,109,747	52.511	0.00%
2019-12-18	0	78.90	78.90	78.95	78.90	79.25	5,932,683	468,766,148	79.014	52.61	52.61	52.65	52.61	52.85	8,896,645	52.690	-0.25%
2019-12-17	0	79.10	79.10	79.15	78.85	79.50	7,467,682	590,517,359	79.076	52.75	52.75	52.78	52.58	53.01	11,198,528	52.732	-0.38%
2019-12-16	0	79.40	79.40	79.45	79.35	80.50	4,535,446	361,053,747	79.607	52.95	52.95	52.98	52.91	53.68	6,801,350	53.086	-1.37%
2019-12-13	0	80.50	80.45	80.50	79.75	80.80	9,653,842	773,118,109	80.084	53.68	53.65	53.68	53.18	53.88	14,476,891	53.404	1.07%
2019-12-12	0	79.65	79.65	79.70	79.35	79.85	8,966,804	713,626,748	79.585	53.11	53.11	53.15	52.91	53.25	13,446,610	53.071	0.25%
2019-12-11	0	79.45	79.45	79.50	79.05	79.80	5,962,180	473,449,185	79.409	52.98	52.98	53.01	52.71	53.21	8,940,879	52.953	-0.31%
2019-12-10	0	79.70	79.65	79.70	79.50	80.75	5,290,841	422,151,638	79.789	53.15	53.11	53.15	53.01	53.85	7,934,140	53.207	-1.30%
2019-12-09	0	80.75	80.70	80.75	80.00	81.20	4,101,216	331,486,259	80.826	53.85	53.81	53.85	53.35	54.15	6,150,179	53.899	0.31%
2019-12-06	0	80.50	80.50	80.55	79.20	80.80	4,957,481	398,275,171	80.338	53.68	53.68	53.71	52.81	53.88	7,434,233	53.573	1.07%
2019-12-05	0	79.65	79.60	79.65	78.50	79.95	6,392,207	508,095,182	79.487	53.11	53.08	53.11	52.35	53.31	9,585,747	53.005	1.27%
2019-12-04	0	78.65	78.65	78.70	78.25	79.20	5,252,406	413,312,719	78.690	52.45	52.45	52.48	52.18	52.81	7,876,503	52.474	-0.76%
2019-12-03	0	79.25	79.25	79.30	78.50	80.15	6,616,549	524,366,037	79.251	52.85	52.85	52.88	52.35	53.45	9,922,170	52.848	-1.06%
2019-12-02	0	80.10	80.05	80.10	80.00	80.75	2,410,836	193,070,464	80.084	53.41	53.38	53.41	53.35	53.85	3,615,287	53.404	0.12%
2019-11-29	0	80.00	80.00	80.10	79.55	81.00	4,410,765	353,300,807	80.100	53.35	53.35	53.41	53.05	54.01	6,614,379	53.414	-1.23%
2019-11-28	0	81.00	81.00	81.05	80.50	81.70	2,989,750	242,224,683	81.018	54.01	54.01	54.05	53.68	54.48	4,483,426	54.027	-0.18%
2019-11-27	0	81.15	81.15	81.20	80.20	81.40	6,115,183	495,504,168	81.029	54.11	54.11	54.15	53.48	54.28	9,170,322	54.033	1.77%
2019-11-26	0	81.15	81.15	81.20	81.15	83.55	15,338,979	1,252,581,247	81.660	53.17	53.17	53.20	53.17	54.74	23,410,434	53.505	-1.64%
2019-11-25	0	82.50	82.45	82.50	81.15	83.60	9,538,807	786,295,248	82.431	54.06	54.02	54.06	53.17	54.78	14,558,180	54.011	2.42%
2019-11-22	0	80.55	80.50	80.55	80.20	81.05	4,245,273	341,530,307	80.450	52.78	52.75	52.78	52.55	53.11	6,479,159	52.712	0.50%
2019-11-21	0	80.15	80.15	80.20	79.15	80.50	6,398,412	512,030,099	80.025	52.52	52.52	52.55	51.86	52.75	9,765,292	52.434	-1.72%
2019-11-20	0	81.55	81.50	81.55	81.15	81.90	3,904,317	318,618,491	81.607	53.43	53.40	53.43	53.17	53.66	5,958,790	53.470	-0.06%
2019-11-19	0	81.60	81.55	81.60	80.65	81.95	7,394,923	601,582,769	81.351	53.47	53.43	53.47	52.84	53.70	11,286,172	53.303	1.49%
2019-11-18	0	80.40	80.35	80.40	79.60	80.80	5,644,051	452,635,507	80.197	52.68	52.65	52.68	52.16	52.94	8,613,982	52.547	0.82%
2019-11-15	0	79.75	79.70	79.75	79.20	80.35	9,258,056	737,588,667	79.670	52.25	52.22	52.25	51.89	52.65	14,129,696	52.201	0.00%
2019-11-14	0	79.75	79.70	79.75	79.60	82.15	9,367,212	753,212,128	80.409	52.25	52.22	52.25	52.16	53.83	14,296,291	52.686	-1.66%
2019-11-13	0	81.10	81.05	81.10	80.10	82.00	7,497,399	607,323,970	81.005	53.14	53.11	53.14	52.48	53.73	11,442,572	53.076	-1.46%
2019-11-12	0	82.30	82.30	82.45	81.50	83.50	6,690,779	551,086,214	82.365	53.92	53.92	54.02	53.40	54.71	10,211,504	53.967	-0.84%
2019-11-11	0	83.00	82.80	83.00	82.25	84.45	4,585,861	380,896,594	83.059	54.38	54.25	54.38	53.89	55.33	6,998,966	54.422	-2.47%
2019-11-08	0	85.10	85.05	85.10	84.75	86.50	3,669,765	313,513,369	85.431	55.76	55.73	55.76	55.53	56.68	5,600,816	55.976	-1.05%
2019-11-07	0	86.00	85.95	86.00	85.15	86.45	4,282,207	368,135,892	85.969	56.35	56.32	56.35	55.79	56.64	6,535,528	56.328	0.47%
2019-11-06	0	85.60	85.60	85.70	84.80	86.15	3,568,360	305,303,505	85.558	56.09	56.09	56.15	55.56	56.45	5,446,051	56.060	0.59%
2019-11-05	0	85.10	85.05	85.10	84.20	85.60	7,211,920	612,767,714	84.966	55.76	55.73	55.76	55.17	56.09	11,006,872	55.671	-0.76%
2019-11-04	0	85.75	85.75	85.80	85.50	86.90	5,834,352	502,440,342	86.118	56.19	56.19	56.22	56.02	56.94	8,904,420	56.426	-0.87%
2019-11-01	0	86.50	86.45	86.50	85.00	86.60	4,516,158	389,050,768	86.146	56.68	56.64	56.68	55.69	56.74	6,892,585	56.445	1.23%
2019-10-31	0	85.45	85.45	85.55	85.45	86.35	3,845,462	329,441,608	85.670	55.99	55.99	56.05	55.99	56.58	5,868,965	56.133	-0.35%
2019-10-30	0	85.75	85.65	85.75	85.00	86.10	6,047,225	517,720,810	85.613	56.19	56.12	56.19	55.69	56.41	9,229,308	56.095	0.82%
2019-10-29	0	85.05	85.00	85.05	84.50	85.55	4,717,220	400,967,513	85.001	55.73	55.69	55.73	55.37	56.05	7,199,447	55.694	-0.06%
2019-10-28	0	85.10	85.05	85.10	85.10	86.00	5,295,870	452,151,929	85.378	55.76	55.73	55.76	55.76	56.35	8,082,586	55.941	0.12%
2019-10-25	0	85.00	84.95	85.00	84.45	85.25	5,485,737	465,759,293	84.904	55.69	55.66	55.69	55.33	55.86	8,372,362	55.631	-0.41%
2019-10-24	0	85.35	85.30	85.35	84.15	85.35	4,353,750	369,366,175	84.839	55.92	55.89	55.92	55.14	55.92	6,644,717	55.588	1.73%
2019-10-23	0	83.90	83.80	83.90	83.30	84.35	3,000,719	251,376,118	83.772	54.97	54.91	54.97	54.58	55.27	4,579,714	54.889	-0.12%
2019-10-22	0	84.00	84.00	84.05	83.60	84.50	2,713,242	228,127,906	84.079	55.04	55.04	55.07	54.78	55.37	4,140,965	55.091	0.60%
2019-10-21	0	83.50	83.50	83.55	83.00	83.90	3,021,169	252,375,957	83.536	54.71	54.71	54.74	54.38	54.97	4,610,925	54.734	0.18%
2019-10-18	0	83.35	83.35	83.40	83.15	85.60	6,426,673	537,744,535	83.674	54.61	54.61	54.65	54.48	56.09	9,808,424	54.825	-2.11%
2019-10-17	0	85.15	85.15	85.20	84.15	85.75	8,836,773	751,342,797	85.025	55.79	55.79	55.82	55.14	56.19	13,486,732	55.710	0.95%
2019-10-16	0	84.35	84.35	84.40	81.90	84.65	10,691,996	894,349,094	83.647	55.27	55.27	55.30	53.66	55.46	16,318,183	54.807	2.87%
2019-10-15	0	82.00	82.00	82.10	81.50	82.95	7,772,505	638,327,254	82.126	53.73	53.73	53.79	53.40	54.35	11,862,440	53.811	-0.85%
2019-10-14	0	82.70	82.65	82.70	82.25	84.05	7,196,895	596,280,737	82.852	54.19	54.15	54.19	53.89	55.07	10,983,941	54.287	-0.24%
2019-10-11	0	82.90	82.85	82.90	80.85	83.05	12,057,036	989,955,913	82.106	54.32	54.28	54.32	52.97	54.42	18,401,515	53.798	2.98%
2019-10-10	0	80.50	80.45	80.50	80.50	82.35	15,729,690	1,279,605,660	81.350	52.75	52.71	52.75	52.75	53.96	24,006,740	53.302	-3.01%
2019-10-09	0	83.00	83.00	83.05	83.00	85.25	12,490,269	1,044,726,428	83.643	54.38	54.38	54.42	54.38	55.86	19,062,718	54.805	-2.75%
2019-10-08	0	85.35	85.35	85.40	85.10	87.70	11,011,045	948,561,030	86.146	55.92	55.92	55.96	55.76	57.46	16,805,118	56.445	-2.40%
2019-10-04	0	87.45	87.35	87.45	86.40	88.40	11,357,094	993,533,547	87.481	57.30	57.23	57.30	56.61	57.92	17,333,260	57.319	0.63%
2019-10-03	0	86.90	86.90	86.95	86.00	87.75	6,623,891	574,620,923	86.750	56.94	56.94	56.97	56.35	57.50	10,109,419	56.840	0.00%
2019-10-02	0	86.90	86.75	86.90	84.60	86.90	7,402,889	637,157,412	86.069	56.94	56.84	56.94	55.43	56.94	11,298,330	56.394	0.52%
2019-09-30	0	86.45	86.40	86.45	85.05	86.75	6,639,786	572,946,779	86.290	56.64	56.61	56.64	55.73	56.84	10,133,678	56.539	0.99%
2019-09-27	0	85.60	85.60	85.65	85.15	86.70	10,375,251	888,059,009	85.594	56.09	56.09	56.12	55.79	56.81	15,834,765	56.083	-0.12%
2019-09-26	0	85.70	85.50	85.70	85.20	86.95	7,984,161	686,201,951	85.945	56.15	56.02	56.15	55.82	56.97	12,185,471	56.313	0.47%
2019-09-25	0	85.30	85.20	85.30	85.00	86.60	7,132,166	609,754,777	85.494	55.89	55.82	55.89	55.69	56.74	10,885,151	56.017	-1.10%
2019-09-24	0	86.25	86.25	86.40	86.15	87.75	7,389,509	640,766,672	86.713	56.51	56.51	56.61	56.45	57.50	11,277,909	56.816	-1.03%
2019-09-23	0	87.15	87.15	87.20	86.80	88.60	3,072,085	268,128,350	87.279	57.10	57.10	57.14	56.87	58.05	4,688,633	57.187	-0.68%
2019-09-20	0	87.75	87.75	88.00	87.50	89.00	8,136,629	715,976,140	87.994	57.50	57.50	57.66	57.33	58.31	12,418,168	57.656	-0.28%
2019-09-19	0	88.00	88.00	88.05	87.75	88.90	3,039,232	267,503,278	88.017	57.66	57.66	57.69	57.50	58.25	4,638,493	57.670	-0.34%
2019-09-18	0	88.30	88.30	88.35	88.30	89.55	3,755,135	332,800,511	88.625	57.86	57.86	57.89	57.86	58.67	5,731,108	58.069	-0.95%
2019-09-17	0	89.15	89.00	89.15	88.10	89.25	4,340,118	385,668,012	88.861	58.41	58.31	58.41	57.72	58.48	6,623,912	58.224	0.28%
2019-09-16	0	88.90	88.85	88.90	88.35	89.10	3,047,478	270,480,472	88.756	58.25	58.22	58.25	57.89	58.38	4,651,078	58.154	-0.89%
2019-09-13	0	89.70	89.65	89.70	89.10	89.80	2,982,432	266,803,950	89.459	58.77	58.74	58.77	58.38	58.84	4,551,804	58.615	0.67%
2019-09-12	0	89.10	89.10	89.15	88.80	90.95	4,284,624	383,530,276	89.513	58.38	58.38	58.41	58.18	59.59	6,539,217	58.651	-1.00%
2019-09-11	0	90.00	90.00	90.05	88.10	91.15	7,848,485	704,184,611	89.722	58.97	58.97	59.00	57.72	59.72	11,978,401	58.788	1.47%
2019-09-10	0	88.70	88.55	88.70	88.05	89.35	3,088,532	273,600,383	88.586	58.12	58.02	58.12	57.69	58.54	4,713,735	58.043	0.00%
2019-09-09	0	88.70	88.60	88.70	88.10	89.80	3,409,590	302,545,778	88.734	58.12	58.05	58.12	57.72	58.84	5,203,735	58.140	-0.73%
2019-09-06	0	89.35	89.20	89.35	88.65	90.40	5,770,845	514,250,495	89.112	58.54	58.45	58.54	58.09	59.23	8,807,496	58.388	-0.06%
2019-09-05	0	89.40	89.40	89.45	88.55	91.50	10,607,677	947,581,309	89.330	58.58	58.58	58.61	58.02	59.95	16,189,495	58.531	-2.35%
2019-09-04	0	91.55	91.50	91.55	86.45	92.40	16,852,729	1,512,713,488	89.761	59.99	59.95	59.99	56.64	60.54	25,720,728	58.813	5.90%
2019-09-03	0	86.45	86.40	86.45	85.65	87.25	7,576,130	654,918,386	86.445	56.64	56.61	56.64	56.12	57.17	11,562,731	56.640	0.35%
2019-09-02	0	86.15	86.15	86.20	86.10	87.70	10,234,783	884,516,193	86.423	56.45	56.45	56.48	56.41	57.46	15,620,382	56.626	-2.10%
2019-08-30	0	88.00	88.00	88.05	87.60	90.00	7,901,241	698,424,089	88.394	57.66	57.66	57.69	57.40	58.97	12,058,918	57.918	-1.62%
2019-08-29	0	89.45	89.30	89.45	88.75	89.80	5,116,430	456,605,016	89.243	58.61	58.51	58.61	58.15	58.84	7,808,724	58.474	-0.50%
2019-08-28	0	89.90	89.85	89.90	89.30	91.00	3,613,349	324,679,038	89.855	58.90	58.87	58.90	58.51	59.62	5,514,713	58.875	0.39%
2019-08-27	0	89.55	89.55	89.65	89.45	91.45	6,839,957	614,512,185	89.842	58.67	58.67	58.74	58.61	59.92	10,439,180	58.866	-0.28%
2019-08-26	0	89.80	89.80	89.95	88.00	90.20	7,342,803	654,264,125	89.103	58.84	58.84	58.94	57.66	59.10	11,206,627	58.382	-2.44%
2019-08-23	0	92.05	92.00	92.05	91.15	93.10	5,366,980	494,323,394	92.105	60.31	60.28	60.31	59.72	61.00	8,191,115	60.349	-0.81%
2019-08-22	0	92.80	92.80	92.90	92.20	94.95	4,309,746	401,072,472	93.062	60.80	60.80	60.87	60.41	62.21	6,577,558	60.976	-1.59%
2019-08-21	0	94.30	94.25	94.30	93.60	95.00	4,563,080	429,215,691	94.063	61.79	61.75	61.79	61.33	62.25	6,964,198	61.632	0.53%
2019-08-20	0	93.80	93.75	93.80	93.25	94.40	4,951,648	464,169,055	93.740	61.46	61.43	61.46	61.10	61.85	7,557,233	61.421	-0.32%
2019-08-19	0	94.10	94.05	94.10	92.65	94.10	9,028,889	843,728,321	93.448	61.66	61.62	61.66	60.71	61.66	13,779,940	61.229	1.62%
2019-08-16	0	92.60	92.55	92.60	89.50	92.60	9,893,568	905,918,407	91.566	60.67	60.64	60.67	58.64	60.67	15,099,618	59.996	2.38%
2019-08-15	0	90.45	90.40	90.45	86.15	91.00	13,526,988	1,201,612,618	88.831	59.26	59.23	59.26	56.45	59.62	20,644,964	58.204	4.15%
2019-08-14	0	86.85	86.65	86.85	86.20	87.35	12,918,850	1,121,656,904	86.823	56.91	56.77	56.91	56.48	57.23	19,716,820	56.888	0.35%
2019-08-13	0	86.55	86.50	86.55	86.05	88.25	12,233,699	1,062,746,362	86.870	56.71	56.68	56.71	56.38	57.82	18,671,139	56.919	-2.86%
2019-08-12	0	89.10	89.10	89.15	89.10	91.65	4,987,809	448,133,778	89.846	58.38	58.38	58.41	58.38	60.05	7,612,422	58.869	-2.09%
2019-08-09	0	91.00	91.00	91.05	90.90	93.05	5,062,378	464,612,913	91.778	59.62	59.62	59.66	59.56	60.97	7,726,229	60.134	-1.46%
2019-08-08	0	92.35	92.30	92.35	91.45	92.90	6,252,782	576,397,973	92.183	60.51	60.48	60.51	59.92	60.87	9,543,030	60.400	0.87%
2019-08-07	0	91.55	91.50	91.55	90.60	91.90	7,748,542	706,178,353	91.137	59.99	59.95	59.99	59.36	60.21	11,825,868	59.715	-0.49%
2019-08-06	0	92.00	91.70	92.00	88.30	92.00	12,758,821	1,152,162,171	90.303	60.28	60.08	60.28	57.86	60.28	19,472,583	59.168	1.49%
2019-08-05	0	90.65	90.60	90.65	90.00	92.40	10,000,177	907,541,625	90.753	59.40	59.36	59.40	58.97	60.54	15,262,325	59.463	-1.57%
2019-08-02	0	92.10	92.00	92.10	89.00	92.40	11,179,027	1,016,645,236	90.942	60.35	60.28	60.35	58.31	60.54	17,061,493	59.587	1.82%
2019-08-01	0	90.45	90.35	90.45	90.00	92.25	7,490,088	679,167,217	90.675	59.26	59.20	59.26	58.97	60.44	11,431,414	59.412	-1.04%
2019-07-31	0	91.40	91.40	91.50	90.95	92.60	4,998,088	458,751,934	91.785	59.89	59.89	59.95	59.59	60.67	7,628,110	60.140	-0.92%
2019-07-30	0	92.25	92.20	92.25	91.40	92.60	6,687,192	615,304,135	92.012	60.44	60.41	60.44	59.89	60.67	10,206,029	60.288	-0.11%
2019-07-29	0	92.35	92.35	92.40	91.10	94.35	10,680,011	982,673,463	92.011	60.51	60.51	60.54	59.69	61.82	16,299,892	60.287	-2.79%
2019-07-26	0	95.00	94.95	95.00	94.50	95.45	4,311,375	409,754,375	95.040	62.25	62.21	62.25	61.92	62.54	6,580,044	62.272	-0.37%
2019-07-25	0	95.35	95.30	95.35	95.05	95.60	4,078,931	388,517,919	95.250	62.48	62.44	62.48	62.28	62.64	6,225,287	62.410	-0.10%
2019-07-24	0	95.45	95.40	95.45	95.20	96.35	2,643,757	252,921,145	95.667	62.54	62.51	62.54	62.38	63.13	4,034,917	62.683	-0.42%
2019-07-23	0	95.85	95.75	95.85	95.05	96.60	5,120,277	489,507,613	95.602	62.80	62.74	62.80	62.28	63.29	7,814,595	62.640	-0.16%
2019-07-22	0	96.00	95.90	96.00	95.50	97.15	4,847,840	465,415,245	96.005	62.90	62.84	62.90	62.57	63.65	7,398,800	62.904	-1.23%
2019-07-19	0	97.20	97.20	97.25	96.40	97.40	3,051,747	296,166,249	97.048	63.69	63.69	63.72	63.16	63.82	4,657,593	63.588	0.41%
2019-07-18	0	96.80	96.75	96.80	96.35	97.10	3,752,763	362,545,477	96.608	63.43	63.39	63.43	63.13	63.62	5,727,488	63.299	-0.21%
2019-07-17	0	97.00	97.00	97.15	96.70	97.75	4,755,307	461,385,903	97.025	63.56	63.56	63.65	63.36	64.05	7,257,576	63.573	-0.92%
2019-07-16	0	97.90	97.85	97.90	96.85	97.95	4,596,856	448,405,283	97.546	64.15	64.11	64.15	63.46	64.18	7,015,747	63.914	0.31%
2019-07-15	0	97.60	97.55	97.60	96.35	97.95	3,240,131	315,144,661	97.263	63.95	63.92	63.95	63.13	64.18	4,945,106	63.729	-0.46%
2019-07-12	0	98.05	98.00	98.05	97.60	98.45	2,489,722	244,016,110	98.009	64.24	64.21	64.24	63.95	64.51	3,799,827	64.218	0.46%
2019-07-11	0	97.60	97.55	97.60	97.30	98.65	3,556,272	348,150,750	97.898	63.95	63.92	63.95	63.75	64.64	5,427,602	64.144	0.31%
2019-07-10	0	97.30	97.25	97.30	97.00	98.25	2,717,367	264,758,698	97.432	63.75	63.72	63.75	63.56	64.38	4,147,261	63.839	-0.05%
2019-07-09	0	97.35	97.30	97.35	97.10	98.35	3,993,270	388,729,563	97.346	63.79	63.75	63.79	63.62	64.44	6,094,551	63.783	-0.82%
2019-07-08	0	98.15	98.10	98.15	97.30	98.95	6,976,169	682,746,266	97.868	64.31	64.28	64.31	63.75	64.83	10,647,068	64.125	-1.06%
2019-07-05	0	99.20	99.20	99.25	98.00	99.80	4,715,207	468,254,851	99.307	65.00	65.00	65.03	64.21	65.39	7,196,375	65.068	1.22%
2019-07-04	0	98.00	98.00	98.05	97.60	98.50	2,026,366	198,615,397	98.016	64.21	64.21	64.24	63.95	64.54	3,092,651	64.222	0.10%
2019-07-03	0	97.90	97.75	97.90	96.10	98.20	4,261,287	415,590,877	97.527	64.15	64.05	64.15	62.97	64.34	6,503,600	63.902	1.98%
2019-07-02	0	96.00	96.00	96.10	95.60	97.50	5,948,619	572,319,024	96.210	62.90	62.90	62.97	62.64	63.88	9,078,815	63.039	0.00%
2019-06-28	0	96.00	96.00	96.05	96.00	97.60	5,557,170	534,809,438	96.238	62.90	62.90	62.93	62.90	63.95	8,481,384	63.057	-1.64%
2019-06-27	0	97.60	97.55	97.60	96.60	98.00	4,129,854	401,893,497	97.314	63.95	63.92	63.95	63.29	64.21	6,303,006	63.762	-0.05%
2019-06-26	0	97.65	97.60	97.65	96.85	97.90	2,950,560	287,770,141	97.531	63.98	63.95	63.98	63.46	64.15	4,503,161	63.904	-0.05%
2019-06-25	0	97.70	97.60	97.70	96.70	98.05	3,994,633	389,203,661	97.432	64.01	63.95	64.01	63.36	64.24	6,096,631	63.839	0.46%
2019-06-24	0	97.25	97.20	97.25	95.55	97.25	3,498,223	338,111,785	96.652	63.72	63.69	63.72	62.61	63.72	5,339,007	63.329	1.20%
2019-06-21	0	96.10	96.10	96.20	96.00	97.45	6,458,819	622,253,343	96.342	62.97	62.97	63.03	62.90	63.85	9,857,485	63.125	-1.08%
2019-06-20	0	97.15	97.15	97.20	96.50	98.20	4,309,756	418,526,881	97.112	63.65	63.65	63.69	63.23	64.34	6,577,573	63.629	0.15%
2019-06-19	0	97.00	96.95	97.00	96.40	97.45	5,827,753	565,586,901	97.051	63.56	63.52	63.56	63.16	63.85	8,894,349	63.589	1.21%
2019-06-18	0	97.25	97.10	97.25	95.65	97.55	4,152,665	401,985,549	96.802	62.80	62.70	62.80	61.77	62.99	6,430,760	62.510	1.20%
2019-06-17	0	96.10	96.10	96.20	96.00	97.15	4,915,324	473,963,086	96.426	62.06	62.06	62.12	61.99	62.73	7,611,804	62.267	0.26%
2019-06-14	0	95.85	95.60	95.85	95.10	96.20	3,772,639	361,062,728	95.706	61.90	61.73	61.90	61.41	62.12	5,842,257	61.802	-0.05%
2019-06-13	0	95.90	95.90	95.95	93.55	96.00	7,299,462	694,305,188	95.117	61.93	61.93	61.96	60.41	61.99	11,303,847	61.422	-0.21%
2019-06-12	0	96.10	96.10	96.25	95.80	98.45	6,037,216	584,798,271	96.866	62.06	62.06	62.15	61.86	63.57	9,349,150	62.551	-3.17%
2019-06-11	0	99.25	99.20	99.25	98.25	99.35	4,367,314	432,406,852	99.010	64.09	64.06	64.09	63.44	64.16	6,763,163	63.936	0.97%
2019-06-10	0	98.30	98.25	98.30	96.70	98.50	4,568,682	447,883,178	98.033	63.48	63.44	63.48	62.44	63.61	7,074,999	63.305	1.44%
2019-06-06	0	96.90	96.90	97.00	95.10	97.30	4,841,371	466,420,412	96.341	62.57	62.57	62.64	61.41	62.83	7,497,281	62.212	1.52%
2019-06-05	0	95.45	95.40	95.45	95.05	96.40	3,118,999	298,040,340	95.556	61.64	61.60	61.64	61.38	62.25	4,830,039	61.706	-0.52%
2019-06-04	0	95.95	95.70	96.00	94.65	96.20	5,405,955	516,500,781	95.543	61.96	61.80	61.99	61.12	62.12	8,371,588	61.697	0.10%
2019-06-03	0	95.85	95.80	95.85	93.50	95.90	5,594,106	530,346,811	94.805	61.90	61.86	61.90	60.38	61.93	8,662,956	61.220	2.19%
2019-05-31	0	93.80	93.80	93.85	93.25	95.40	6,728,024	632,703,457	94.040	60.57	60.57	60.60	60.22	61.60	10,418,926	60.726	-1.57%
2019-05-30	0	95.30	95.20	95.30	94.85	97.65	5,767,960	550,627,156	95.463	61.54	61.48	61.54	61.25	63.06	8,932,184	61.645	-1.60%
2019-05-29	0	96.85	96.75	96.85	96.10	97.30	5,214,505	504,169,203	96.686	62.54	62.48	62.54	62.06	62.83	8,075,111	62.435	0.83%
2019-05-28	0	96.05	96.05	96.10	96.05	97.15	6,350,015	611,330,437	96.272	62.02	62.02	62.06	62.02	62.73	9,833,547	62.168	-0.83%
2019-05-27	0	96.85	96.85	96.90	96.65	97.60	1,950,536	189,108,930	96.952	62.54	62.54	62.57	62.41	63.03	3,020,573	62.607	-0.51%
2019-05-24	0	97.35	97.35	97.40	96.55	98.05	3,249,031	315,510,232	97.109	62.86	62.86	62.90	62.35	63.32	5,031,405	62.708	0.05%
2019-05-23	0	97.30	97.20	97.30	96.35	97.70	4,649,406	451,628,289	97.137	62.83	62.77	62.83	62.22	63.09	7,200,007	62.726	0.41%
2019-05-22	0	96.90	96.90	96.95	96.10	97.50	3,548,249	343,425,519	96.787	62.57	62.57	62.61	62.06	62.96	5,494,770	62.500	-0.51%
2019-05-21	0	97.40	97.30	97.40	96.95	98.35	4,379,574	427,307,838	97.568	62.90	62.83	62.90	62.61	63.51	6,782,149	63.005	-0.10%
2019-05-20	0	97.50	97.45	97.50	95.20	97.60	5,880,739	569,908,375	96.911	62.96	62.93	62.96	61.48	63.03	9,106,832	62.580	2.79%
2019-05-17	0	94.85	94.85	95.20	94.80	96.35	3,541,878	337,562,809	95.306	61.25	61.25	61.48	61.22	62.22	5,484,904	61.544	-1.56%
2019-05-16	0	96.35	96.30	96.35	95.00	96.80	4,140,872	397,013,199	95.877	62.22	62.19	62.22	61.35	62.51	6,412,498	61.912	0.94%
2019-05-15	0	95.45	95.30	95.50	95.25	96.70	4,119,418	393,905,422	95.622	61.64	61.54	61.67	61.51	62.44	6,379,275	61.748	-1.39%
2019-05-14	0	96.80	96.75	96.80	92.95	96.80	9,207,159	879,986,460	95.576	62.51	62.48	62.51	60.02	62.51	14,258,081	61.718	3.81%
2019-05-10	0	93.25	93.20	93.25	92.00	94.00	4,749,016	442,833,612	93.247	60.22	60.18	60.22	59.41	60.70	7,354,261	60.215	0.76%
2019-05-09	0	92.55	92.55	92.60	92.30	94.20	3,721,771	345,435,020	92.815	59.76	59.76	59.80	59.60	60.83	5,763,484	59.935	-1.75%
2019-05-08	0	94.20	94.15	94.20	93.80	95.00	4,215,475	397,702,464	94.343	60.83	60.80	60.83	60.57	61.35	6,528,027	60.922	-0.53%
2019-05-07	0	94.70	94.65	94.70	94.25	95.80	3,438,961	326,444,449	94.925	61.15	61.12	61.15	60.86	61.86	5,325,528	61.298	-0.47%
2019-05-06	0	95.15	95.15	95.25	94.75	96.35	5,418,227	516,277,486	95.285	61.44	61.44	61.51	61.18	62.22	8,390,593	61.531	-0.83%
2019-05-03	0	95.95	95.90	95.95	94.25	96.25	4,012,124	382,906,457	95.437	61.96	61.93	61.96	60.86	62.15	6,213,121	61.629	1.00%
2019-05-02	0	95.00	94.80	95.00	92.40	95.10	7,584,589	713,285,876	94.044	61.35	61.22	61.35	59.67	61.41	11,745,391	60.729	3.83%
2019-04-30	0	91.50	91.50	91.80	91.50	93.80	5,127,845	471,557,391	91.960	59.09	59.09	59.28	59.09	60.57	7,940,911	59.383	-2.35%
2019-04-29	0	93.70	93.60	93.70	92.65	93.95	3,646,218	340,951,071	93.508	60.51	60.44	60.51	59.83	60.67	5,646,484	60.383	1.13%
2019-04-26	0	92.65	92.60	92.65	90.90	92.65	2,898,508	267,596,704	92.322	59.83	59.80	59.83	58.70	59.83	4,488,590	59.617	1.42%
2019-04-25	0	91.35	91.35	91.45	90.60	92.10	3,678,766	336,653,000	91.512	58.99	58.99	59.05	58.50	59.47	5,696,887	59.094	1.27%
2019-04-24	0	90.20	90.20	90.25	90.10	91.80	5,135,607	465,527,478	90.647	58.25	58.25	58.28	58.18	59.28	7,952,931	58.535	-0.22%
2019-04-23	0	90.40	90.40	90.45	90.30	91.40	4,521,595	410,087,171	90.695	58.38	58.38	58.41	58.31	59.02	7,002,080	58.566	-0.66%
2019-04-18	0	91.00	90.95	91.00	90.50	92.00	2,991,322	272,027,469	90.939	58.76	58.73	58.76	58.44	59.41	4,632,321	58.724	0.39%
2019-04-17	0	90.65	90.65	90.70	90.60	91.10	2,648,049	240,289,773	90.742	58.54	58.54	58.57	58.50	58.83	4,100,733	58.597	-0.93%
2019-04-16	0	91.50	91.40	91.50	90.20	91.75	3,656,112	332,695,827	90.997	59.09	59.02	59.09	58.25	59.25	5,661,805	58.761	0.44%
2019-04-15	0	91.10	91.10	91.15	91.10	92.35	2,593,730	237,435,918	91.542	58.83	58.83	58.86	58.83	59.64	4,016,615	59.113	-1.35%
2019-04-12	0	92.35	92.25	92.35	91.70	92.95	2,354,005	217,218,064	92.276	59.64	59.57	59.64	59.22	60.02	3,645,380	59.587	0.38%
2019-04-11	0	92.00	91.90	92.00	91.65	93.60	3,255,800	301,277,804	92.536	59.41	59.34	59.41	59.18	60.44	5,041,888	59.755	-1.29%
2019-04-10	0	93.20	93.10	93.20	92.50	93.50	3,292,376	306,284,974	93.029	60.18	60.12	60.18	59.73	60.38	5,098,529	60.073	0.11%
2019-04-09	0	93.10	93.10	93.30	91.55	93.45	3,461,510	321,506,684	92.880	60.12	60.12	60.25	59.12	60.35	5,360,447	59.978	1.03%
2019-04-08	0	92.15	92.10	92.15	91.50	92.45	3,626,712	333,733,390	92.021	59.51	59.47	59.51	59.09	59.70	5,616,277	59.423	0.05%
2019-04-04	0	92.10	92.10	92.25	91.65	92.65	4,215,551	388,054,101	92.053	59.47	59.47	59.57	59.18	59.83	6,528,145	59.443	-1.02%
2019-04-03	0	93.05	93.00	93.05	92.50	93.45	3,883,836	360,874,282	92.917	60.09	60.05	60.09	59.73	60.35	6,014,456	60.001	0.59%
2019-04-02	0	92.50	92.45	92.50	92.00	94.00	5,186,766	480,126,319	92.568	59.73	59.70	59.73	59.41	60.70	8,032,155	59.776	-0.05%
2019-04-01	0	92.55	92.30	92.55	91.80	92.95	4,569,970	422,013,456	92.345	59.76	59.60	59.76	59.28	60.02	7,076,993	59.632	0.82%
2019-03-29	0	91.80	91.80	91.85	90.80	92.25	5,312,528	487,172,635	91.703	59.28	59.28	59.31	58.63	59.57	8,226,909	59.217	0.55%
2019-03-28	0	91.30	91.25	91.30	88.20	91.35	5,725,541	517,354,716	90.359	58.96	58.92	58.96	56.96	58.99	8,866,495	58.349	3.22%
2019-03-27	0	88.45	88.40	88.45	88.05	89.00	3,014,712	266,416,551	88.372	57.12	57.08	57.12	56.86	57.47	4,668,542	57.066	-0.06%
2019-03-26	0	88.50	88.35	88.50	88.10	89.00	3,302,239	292,099,567	88.455	57.15	57.05	57.15	56.89	57.47	5,113,802	57.120	0.11%
2019-03-25	0	88.40	88.35	88.40	87.00	88.40	3,848,217	338,365,414	87.928	57.08	57.05	57.08	56.18	57.08	5,959,296	56.779	0.40%
2019-03-22	0	88.05	88.00	88.05	87.55	88.50	4,556,658	400,950,295	87.992	56.86	56.83	56.86	56.54	57.15	7,056,379	56.821	0.86%
2019-03-21	0	87.30	87.25	87.30	86.85	87.70	3,993,745	348,441,289	87.247	56.37	56.34	56.37	56.08	56.63	6,184,659	56.340	0.06%
2019-03-20	0	87.25	87.25	87.30	87.00	87.80	5,163,221	450,967,813	87.342	56.34	56.34	56.37	56.18	56.70	7,995,694	56.401	-0.96%
2019-03-19	0	88.10	88.05	88.10	87.30	88.50	3,632,414	319,805,854	88.042	56.89	56.86	56.89	56.37	57.15	5,625,107	56.853	0.92%
2019-03-18	0	87.30	87.25	87.30	86.50	87.40	5,769,695	502,221,659	87.045	56.37	56.34	56.37	55.86	56.44	8,934,871	56.209	0.75%
2019-03-15	0	86.65	86.65	87.00	86.65	87.85	9,341,473	812,749,957	87.004	55.95	55.95	56.18	55.95	56.73	14,466,078	56.183	-0.80%
2019-03-14	0	87.35	87.30	87.35	87.15	88.95	5,967,308	522,365,983	87.538	56.41	56.37	56.41	56.28	57.44	9,240,892	56.528	-1.13%
2019-03-13	0	88.35	88.30	88.35	87.80	88.75	3,524,418	310,851,807	88.199	57.05	57.02	57.05	56.70	57.31	5,457,866	56.955	-0.51%
2019-03-12	0	88.80	88.80	88.85	88.15	89.10	3,565,227	316,130,345	88.670	57.34	57.34	57.37	56.92	57.54	5,521,062	57.259	0.91%
2019-03-11	0	88.00	87.95	88.00	87.00	88.20	3,543,118	310,793,110	87.717	56.83	56.79	56.83	56.18	56.96	5,486,824	56.644	0.51%
2019-03-08	0	87.55	87.50	87.55	87.10	88.40	8,578,862	752,079,450	87.667	56.54	56.50	56.54	56.24	57.08	13,285,109	56.611	-1.96%
2019-03-07	0	89.30	89.30	89.35	89.00	90.00	4,234,614	378,963,405	89.492	57.67	57.67	57.70	57.47	58.12	6,557,666	57.789	-0.33%
2019-03-06	0	89.60	89.60	89.70	89.20	90.90	4,831,511	433,784,022	89.782	57.86	57.86	57.92	57.60	58.70	7,482,012	57.977	-0.06%
2019-03-05	0	89.65	89.65	89.85	89.50	90.60	4,325,168	388,973,815	89.933	57.89	57.89	58.02	57.79	58.50	6,697,896	58.074	-0.50%
2019-03-04	0	90.10	90.05	90.10	89.55	91.80	4,757,041	429,540,128	90.296	58.18	58.15	58.18	57.83	59.28	7,366,689	58.308	0.00%
2019-03-01	0	90.10	90.05	90.10	88.80	90.40	4,576,265	411,433,168	89.906	58.18	58.15	58.18	57.34	58.38	7,086,742	58.057	1.52%
2019-02-28	0	88.75	88.75	88.85	88.75	90.75	6,377,597	569,493,972	89.296	57.31	57.31	57.37	57.31	58.60	9,876,260	57.663	-0.39%
2019-02-27	0	89.10	89.05	89.10	88.05	89.45	4,220,503	375,345,577	88.934	57.54	57.50	57.54	56.86	57.76	6,535,813	57.429	0.79%
2019-02-26	0	88.40	88.40	88.45	88.15	89.35	3,469,463	307,174,200	88.537	57.08	57.08	57.12	56.92	57.70	5,372,763	57.172	-0.39%
2019-02-25	0	88.75	88.75	88.80	88.50	89.60	3,910,175	348,217,481	89.054	57.31	57.31	57.34	57.15	57.86	6,055,244	57.507	-0.39%
2019-02-22	0	89.10	89.10	89.15	89.00	90.40	5,570,539	498,382,147	89.467	57.54	57.54	57.57	57.47	58.38	8,626,461	57.774	-0.56%
2019-02-21	0	89.60	89.55	89.60	89.05	90.05	6,204,645	556,182,666	89.640	57.86	57.83	57.86	57.50	58.15	9,608,429	57.885	-0.50%
2019-02-20	0	90.05	90.00	90.05	88.80	90.05	5,299,569	474,981,303	89.626	58.15	58.12	58.15	57.34	58.15	8,206,840	57.876	1.41%
2019-02-19	0	88.80	88.75	88.80	87.50	88.90	4,975,049	440,072,829	88.456	57.34	57.31	57.34	56.50	57.41	7,704,293	57.120	1.83%
2019-02-18	0	87.20	87.05	87.20	86.65	87.50	3,769,781	328,563,778	87.157	56.31	56.21	56.31	55.95	56.50	5,837,832	56.282	0.69%
2019-02-15	0	86.60	86.55	86.60	85.75	86.75	3,750,013	323,797,163	86.346	55.92	55.89	55.92	55.37	56.02	5,807,219	55.758	-0.06%
2019-02-14	0	86.65	86.55	86.65	86.00	87.00	4,786,431	413,867,795	86.467	55.95	55.89	55.95	55.53	56.18	7,412,202	55.836	0.76%
2019-02-13	0	86.00	86.00	86.05	85.75	86.75	6,289,368	542,595,841	86.272	55.53	55.53	55.57	55.37	56.02	9,739,630	55.710	-0.41%
2019-02-12	0	86.35	86.30	86.35	85.50	86.70	5,952,343	513,477,326	86.265	55.76	55.73	55.76	55.21	55.99	9,217,717	55.705	-0.29%
2019-02-11	0	86.60	86.55	86.60	86.00	86.85	5,192,058	449,021,846	86.482	55.92	55.89	55.92	55.53	56.08	8,040,350	55.846	-0.29%
2019-02-08	0	86.85	86.75	86.85	85.50	87.00	5,230,020	452,600,650	86.539	56.08	56.02	56.08	55.21	56.18	8,099,138	55.883	0.17%
2019-02-04	0	86.70	86.55	86.70	84.80	86.70	3,656,910	315,100,560	86.166	55.99	55.89	55.99	54.76	55.99	5,663,041	55.642	1.82%
2019-02-01	0	85.15	85.15	85.20	84.45	86.90	7,244,210	619,321,175	85.492	54.99	54.99	55.02	54.53	56.12	11,218,285	55.206	-0.99%
2019-01-31	0	86.00	85.95	86.00	85.50	86.85	11,083,033	951,603,046	85.861	55.53	55.50	55.53	55.21	56.08	17,163,034	55.445	1.06%
2019-01-30	0	85.10	85.05	85.10	84.65	85.60	7,446,972	634,428,772	85.193	54.95	54.92	54.95	54.66	55.28	11,532,279	55.013	-0.41%
2019-01-29	0	85.45	85.40	85.45	83.40	85.45	6,203,224	526,105,543	84.812	55.18	55.15	55.18	53.86	55.18	9,606,228	54.767	1.24%
2019-01-28	0	84.40	84.35	84.40	83.35	84.90	6,235,000	524,680,021	84.151	54.50	54.47	54.50	53.82	54.82	9,655,436	54.340	1.56%
2019-01-25	0	83.10	83.05	83.10	81.55	83.10	4,774,037	394,639,266	82.664	53.66	53.63	53.66	52.66	53.66	7,393,009	53.380	1.78%
2019-01-24	0	81.65	81.60	81.70	81.55	83.50	5,632,977	463,502,079	82.284	52.73	52.69	52.76	52.66	53.92	8,723,151	53.135	0.80%
2019-01-23	0	81.00	81.00	81.05	80.35	82.20	6,194,095	503,814,203	81.338	52.31	52.31	52.34	51.89	53.08	9,592,091	52.524	1.12%
2019-01-22	0	80.10	79.95	80.10	78.95	80.10	3,398,555	271,143,955	79.782	51.72	51.63	51.72	50.98	51.72	5,262,956	51.519	1.78%
2019-01-21	0	78.70	78.70	78.85	78.55	79.50	3,843,394	303,081,467	78.858	50.82	50.82	50.92	50.72	51.34	5,951,828	50.922	-0.82%
2019-01-18	0	79.35	79.30	79.35	78.90	80.25	3,448,572	273,747,599	79.380	51.24	51.21	51.24	50.95	51.82	5,340,412	51.260	-0.19%
2019-01-17	0	79.50	79.45	79.50	79.30	80.55	4,650,385	369,885,916	79.539	51.34	51.30	51.34	51.21	52.02	7,201,523	51.362	-0.69%
2019-01-16	0	80.05	80.05	80.10	79.60	80.25	4,689,483	374,825,969	79.929	51.69	51.69	51.72	51.40	51.82	7,262,070	51.614	-0.44%
2019-01-15	0	80.40	80.35	80.40	79.95	81.10	4,705,774	378,638,364	80.463	51.92	51.89	51.92	51.63	52.37	7,287,298	51.959	0.63%
2019-01-14	0	79.90	79.85	79.90	79.55	80.00	2,976,287	237,582,292	79.825	51.60	51.56	51.60	51.37	51.66	4,609,038	51.547	0.19%
2019-01-11	0	79.75	79.70	79.75	79.10	80.10	5,794,771	461,067,977	79.566	51.50	51.47	51.50	51.08	51.72	8,973,703	51.380	0.57%
2019-01-10	0	79.30	79.25	79.30	79.00	80.40	6,621,176	526,690,904	79.546	51.21	51.18	51.21	51.01	51.92	10,253,463	51.367	-0.75%
2019-01-09	0	79.90	79.90	79.95	79.75	81.60	7,629,238	614,715,003	80.574	51.60	51.60	51.63	51.50	52.69	11,814,534	52.030	-0.62%
2019-01-08	0	80.40	80.35	80.40	80.00	81.95	6,109,797	494,545,766	80.943	51.92	51.89	51.92	51.66	52.92	9,461,548	52.269	-1.11%
2019-01-07	0	81.30	81.25	81.30	80.40	81.90	4,377,079	355,908,465	81.312	52.50	52.47	52.50	51.92	52.89	6,778,285	52.507	0.43%
2019-01-04	0	80.95	80.90	80.95	77.85	81.00	6,299,736	504,559,648	80.092	52.27	52.24	52.27	50.27	52.31	9,755,685	51.720	3.58%
2019-01-03	0	78.15	78.15	78.25	78.05	78.80	3,951,120	309,824,061	78.414	50.47	50.47	50.53	50.40	50.89	6,118,651	50.636	-0.06%
2019-01-02	0	78.20	78.15	78.20	77.60	79.40	4,109,074	320,803,551	78.072	50.50	50.47	50.50	50.11	51.27	6,363,256	50.415	-1.39%
2018-12-31	0	79.30	79.30	79.40	78.55	79.50	2,087,337	165,222,629	79.155	51.21	51.21	51.27	50.72	51.34	3,232,422	51.114	0.51%
2018-12-28	0	78.90	78.85	78.90	78.25	79.20	3,757,665	295,938,995	78.756	50.95	50.92	50.95	50.53	51.14	5,819,069	50.857	0.00%
2018-12-27	0	78.90	78.90	78.95	78.50	79.95	5,484,378	434,624,845	79.248	50.95	50.95	50.98	50.69	51.63	8,493,033	51.174	0.13%
2018-12-24	0	78.80	78.80	78.85	77.05	78.80	2,616,915	204,892,554	78.295	50.89	50.89	50.92	49.76	50.89	4,052,519	50.559	1.48%
2018-12-21	0	77.65	77.65	77.95	77.55	78.90	9,300,157	723,439,962	77.788	50.14	50.14	50.34	50.08	50.95	14,402,096	50.232	-0.77%
2018-12-20	0	78.25	78.25	78.30	77.05	78.95	3,765,034	294,080,365	78.108	50.53	50.53	50.56	49.76	50.98	5,830,480	50.438	-0.38%
2018-12-19	0	78.55	78.55	78.60	78.50	79.30	3,600,534	283,409,350	78.713	50.72	50.72	50.76	50.69	51.21	5,575,738	50.829	-0.95%
2018-12-18	0	79.30	79.15	79.30	78.30	79.40	6,301,706	497,374,133	78.927	51.21	51.11	51.21	50.56	51.27	9,758,736	50.967	0.19%
2018-12-17	0	79.15	79.00	79.15	78.55	79.30	5,147,464	406,835,605	79.036	51.11	51.01	51.11	50.72	51.21	7,971,293	51.038	0.38%
2018-12-14	0	78.85	78.80	78.85	78.10	79.00	5,230,050	412,097,558	78.794	50.92	50.89	50.92	50.43	51.01	8,099,184	50.881	-0.13%
2018-12-13	0	78.95	78.90	78.95	78.25	79.70	6,529,205	514,462,808	78.794	50.98	50.95	50.98	50.53	51.47	10,111,038	50.881	1.35%
2018-12-12	0	77.90	77.85	77.90	77.10	78.70	5,092,694	397,822,198	78.116	50.30	50.27	50.30	49.79	50.82	7,886,477	50.444	0.97%
2018-12-11	0	77.15	77.10	77.15	76.35	77.75	3,573,992	275,610,660	77.116	49.82	49.79	49.82	49.30	50.21	5,534,635	49.797	0.59%
2018-12-10	0	76.70	76.65	76.70	76.45	79.20	6,792,713	524,369,737	77.196	49.53	49.50	49.53	49.37	51.14	10,519,103	49.849	-3.34%
2018-12-07	0	79.35	79.30	79.35	77.80	79.55	11,582,023	915,259,918	79.024	51.24	51.21	51.24	50.24	51.37	17,935,763	51.030	2.72%
2018-12-06	0	77.25	77.05	77.25	75.70	77.25	6,373,934	488,585,084	76.654	49.88	49.76	49.88	48.88	49.88	9,870,587	49.499	0.32%
2018-12-05	0	77.00	76.80	77.00	75.60	77.00	4,974,162	381,419,016	76.680	49.72	49.59	49.72	48.82	49.72	7,702,920	49.516	0.46%
2018-12-04	0	76.65	76.60	76.65	75.45	76.65	4,678,357	356,623,683	76.228	49.50	49.46	49.50	48.72	49.50	7,244,840	49.225	1.32%
2018-12-03	0	75.65	75.60	75.65	75.35	76.15	6,447,698	487,232,771	75.567	48.85	48.82	48.85	48.66	49.17	9,984,817	48.797	1.54%
2018-11-30	0	74.50	74.50	74.70	74.50	75.50	8,756,905	653,754,615	74.656	48.11	48.11	48.24	48.11	48.75	13,560,824	48.209	-1.26%
2018-11-29	0	75.45	75.40	75.45	75.15	76.00	5,810,737	439,238,561	75.591	48.72	48.69	48.72	48.53	49.08	8,998,428	48.813	1.07%
2018-11-28	0	74.65	74.60	74.65	73.05	74.70	5,243,848	388,722,134	74.129	48.21	48.17	48.21	47.17	48.24	8,120,552	47.869	2.26%
2018-11-27	0	73.00	72.95	73.00	72.80	73.75	5,596,990	409,825,135	73.222	47.14	47.11	47.14	47.01	47.62	8,667,422	47.283	-1.48%
2018-11-26	0	75.40	75.40	75.50	74.30	75.75	4,639,801	349,602,988	75.349	47.85	47.85	47.91	47.15	48.07	7,311,799	47.814	1.48%
2018-11-23	0	74.30	74.25	74.30	74.20	74.90	2,745,005	204,718,841	74.579	47.15	47.12	47.15	47.08	47.53	4,325,816	47.325	-0.40%
2018-11-22	0	74.60	74.50	74.60	74.00	74.90	4,011,386	298,870,475	74.506	47.34	47.27	47.34	46.96	47.53	6,321,489	47.278	1.63%
2018-11-21	0	73.40	73.40	73.55	72.00	73.70	2,379,882	174,261,723	73.223	46.58	46.58	46.67	45.69	46.77	3,750,424	46.465	0.75%
2018-11-20	0	72.85	72.85	72.95	72.65	73.25	2,446,730	178,485,815	72.949	46.23	46.23	46.29	46.10	46.48	3,855,769	46.291	-0.68%
2018-11-19	0	73.35	73.35	73.45	72.85	73.75	2,752,888	201,726,620	73.278	46.55	46.55	46.61	46.23	46.80	4,338,239	46.500	0.07%
2018-11-16	0	73.30	73.30	73.45	72.95	73.70	4,043,416	296,036,273	73.214	46.51	46.51	46.61	46.29	46.77	6,371,964	46.459	-1.28%
2018-11-15	0	74.25	74.20	74.25	73.50	74.30	5,991,598	442,974,655	73.933	47.12	47.08	47.12	46.64	47.15	9,442,078	46.915	0.81%
2018-11-14	0	73.65	73.60	73.65	71.85	73.65	5,663,281	413,251,241	72.970	46.74	46.70	46.74	45.59	46.74	8,924,688	46.304	1.87%
2018-11-13	0	72.30	72.30	72.35	71.50	72.50	3,239,810	233,456,798	72.059	45.88	45.88	45.91	45.37	46.01	5,105,573	45.726	-0.21%
2018-11-12	0	72.45	72.40	72.45	71.30	73.10	2,717,358	196,972,838	72.487	45.97	45.94	45.97	45.24	46.39	4,282,248	45.998	0.62%
2018-11-09	0	72.00	71.80	72.00	71.30	72.50	3,756,101	269,546,298	71.762	45.69	45.56	45.69	45.24	46.01	5,919,189	45.538	-0.76%
2018-11-08	0	72.55	72.50	72.55	72.20	73.15	2,535,053	184,011,941	72.587	46.04	46.01	46.04	45.82	46.42	3,994,956	46.061	-0.14%
2018-11-07	0	72.65	72.60	72.65	71.35	72.65	3,361,219	242,541,913	72.159	46.10	46.07	46.10	45.28	46.10	5,296,899	45.789	0.90%
2018-11-06	0	72.00	71.95	72.00	70.80	72.20	2,118,180	151,735,838	71.635	45.69	45.66	45.69	44.93	45.82	3,338,011	45.457	1.69%
2018-11-05	0	70.80	70.80	71.00	70.65	71.90	3,223,023	229,034,863	71.062	44.93	44.93	45.05	44.83	45.63	5,079,118	45.093	-2.07%
2018-11-02	0	72.30	72.25	72.30	70.40	72.40	4,798,502	343,888,557	71.666	45.88	45.85	45.88	44.67	45.94	7,561,894	45.477	2.19%
2018-11-01	0	70.75	70.70	70.75	69.80	71.05	6,348,728	446,727,272	70.365	44.90	44.86	44.90	44.29	45.09	10,004,874	44.651	1.80%
2018-10-31	0	69.50	69.50	69.60	69.50	72.80	10,479,935	735,737,299	70.204	44.10	44.10	44.17	44.10	46.20	16,515,187	44.549	-3.61%
2018-10-30	0	72.10	72.05	72.10	72.00	73.30	4,355,455	316,253,818	72.611	45.75	45.72	45.75	45.69	46.51	6,863,702	46.076	-1.44%
2018-10-29	0	73.15	73.15	73.30	72.25	73.45	4,210,609	306,928,495	72.894	46.42	46.42	46.51	45.85	46.61	6,635,442	46.256	0.34%
2018-10-26	0	72.90	72.80	72.90	71.50	72.90	4,905,849	354,938,543	72.350	46.26	46.20	46.26	45.37	46.26	7,731,061	45.911	0.62%
2018-10-25	0	72.45	72.45	72.50	71.10	72.60	5,038,535	363,278,130	72.100	45.97	45.97	46.01	45.12	46.07	7,940,159	45.752	-0.55%
2018-10-24	0	72.85	72.80	73.00	72.20	73.35	3,912,191	285,436,833	72.961	46.23	46.20	46.32	45.82	46.55	6,165,169	46.298	0.76%
2018-10-23	0	72.30	72.30	72.40	72.20	73.80	4,497,705	326,758,322	72.650	45.88	45.88	45.94	45.82	46.83	7,087,872	46.101	-2.17%
2018-10-22	0	73.90	73.85	73.90	72.70	73.90	5,461,334	400,741,545	73.378	46.89	46.86	46.89	46.13	46.89	8,606,442	46.563	1.03%
2018-10-19	0	73.15	73.15	73.20	72.55	74.20	4,638,874	339,870,505	73.266	46.42	46.42	46.45	46.04	47.08	7,310,339	46.492	-0.88%
2018-10-18	0	73.80	73.75	73.80	72.00	73.85	5,260,206	384,903,506	73.173	46.83	46.80	46.83	45.69	46.86	8,289,487	46.433	3.22%
2018-10-16	0	71.50	71.50	71.55	71.35	72.35	5,153,215	369,749,977	71.751	45.37	45.37	45.40	45.28	45.91	8,120,882	45.531	-0.97%
2018-10-15	0	72.20	72.05	72.20	71.20	72.20	4,316,029	310,241,595	71.881	45.82	45.72	45.82	45.18	45.82	6,801,571	45.613	0.35%
2018-10-12	0	71.95	71.95	72.00	70.80	72.30	7,548,478	542,339,528	71.848	45.66	45.66	45.69	44.93	45.88	11,895,544	45.592	0.56%
2018-10-11	0	71.55	71.55	71.60	70.00	71.90	8,614,460	613,210,461	71.184	45.40	45.40	45.43	44.42	45.63	13,575,411	45.171	-1.17%
2018-10-10	0	72.40	72.40	72.60	71.50	73.50	7,697,209	560,617,975	72.834	45.94	45.94	46.07	45.37	46.64	12,129,927	46.218	2.55%
2018-10-09	0	70.60	70.50	70.60	69.85	71.30	5,567,599	393,866,863	70.743	44.80	44.74	44.80	44.32	45.24	8,773,904	44.891	1.07%
2018-10-08	0	69.85	69.80	69.85	69.60	71.40	5,132,939	360,297,773	70.193	44.32	44.29	44.32	44.17	45.31	8,088,929	44.542	-1.55%
2018-10-05	0	70.95	70.95	71.00	70.95	72.70	7,388,175	526,914,374	71.319	45.02	45.02	45.05	45.02	46.13	11,642,925	45.256	-2.94%
2018-10-04	0	73.10	73.05	73.10	73.00	74.45	6,197,780	453,992,235	73.251	46.39	46.35	46.39	46.32	47.24	9,766,997	46.482	-2.40%
2018-10-03	0	74.90	74.85	74.90	74.50	76.90	3,912,490	293,949,402	75.131	47.53	47.50	47.53	47.27	48.80	6,165,640	47.675	0.54%
2018-10-02	0	74.50	74.50	74.55	74.50	77.50	5,038,654	378,631,793	75.145	47.27	47.27	47.31	47.27	49.18	7,940,346	47.685	-3.31%
2018-09-28	0	77.05	76.95	77.05	76.55	77.20	5,157,515	396,784,414	76.933	48.89	48.83	48.89	48.58	48.99	8,127,658	48.819	0.59%
2018-09-27	0	76.60	76.50	76.60	75.80	76.80	3,835,862	293,301,016	76.463	48.61	48.54	48.61	48.10	48.73	6,044,883	48.521	-0.07%
2018-09-26	0	76.65	76.60	76.65	74.50	76.65	7,214,000	549,103,318	76.116	48.64	48.61	48.64	47.27	48.64	11,368,445	48.301	4.00%
2018-09-24	0	73.70	73.70	73.85	73.50	74.70	3,906,825	288,924,510	73.954	46.77	46.77	46.86	46.64	47.40	6,156,712	46.928	-0.54%
2018-09-21	0	74.10	74.10	74.15	73.90	75.70	12,040,645	895,899,096	74.406	47.02	47.02	47.05	46.89	48.04	18,974,689	47.215	-2.05%
2018-09-20	0	75.65	75.65	75.85	75.20	76.45	4,622,572	349,737,044	75.659	48.00	48.00	48.13	47.72	48.51	7,284,648	48.010	-0.72%
2018-09-19	0	76.20	76.15	76.20	75.85	76.45	3,430,379	261,148,736	76.128	48.35	48.32	48.35	48.13	48.51	5,405,888	48.308	-0.33%
2018-09-18	0	76.45	76.40	76.45	75.50	76.65	4,145,105	315,320,661	76.071	48.51	48.48	48.51	47.91	48.64	6,532,215	48.272	0.86%
2018-09-17	0	75.80	75.80	75.85	75.45	76.50	5,003,634	379,451,919	75.835	48.10	48.10	48.13	47.88	48.54	7,885,159	48.122	-1.43%
2018-09-14	0	76.90	76.85	76.90	76.50	77.50	6,158,123	473,313,166	76.860	48.80	48.77	48.80	48.54	49.18	9,704,502	48.773	-0.32%
2018-09-13	0	77.15	77.15	77.20	76.70	77.75	5,189,613	400,747,644	77.221	48.96	48.96	48.99	48.67	49.34	8,178,241	49.002	0.26%
2018-09-12	0	76.95	76.90	76.95	75.20	76.95	4,996,405	381,879,648	76.431	48.83	48.80	48.83	47.72	48.83	7,873,767	48.500	0.65%
2018-09-11	0	76.45	76.10	76.45	74.35	76.45	6,303,556	477,348,765	75.727	48.51	48.29	48.51	47.18	48.51	9,933,688	48.054	2.34%
2018-09-10	0	74.70	74.70	75.05	74.45	75.60	4,212,947	315,629,487	74.919	47.40	47.40	47.62	47.24	47.97	6,639,126	47.541	-1.26%
2018-09-07	0	75.65	75.65	76.05	73.90	76.10	7,778,433	586,003,545	75.337	48.00	48.00	48.26	46.89	48.29	12,257,927	47.806	0.00%
2018-09-06	0	75.65	75.65	75.80	75.30	76.10	4,649,747	351,890,983	75.680	48.00	48.00	48.10	47.78	48.29	7,327,473	48.024	-0.39%
2018-09-05	0	75.95	75.95	76.00	75.85	78.00	6,398,622	490,753,782	76.697	48.20	48.20	48.23	48.13	49.50	10,083,502	48.669	-3.19%
2018-09-04	0	78.45	78.40	78.45	77.20	78.45	2,373,767	185,447,345	78.124	49.78	49.75	49.78	48.99	49.78	3,740,787	49.574	0.38%
2018-09-03	0	78.15	78.10	78.15	77.70	78.45	1,980,429	154,576,716	78.052	49.59	49.56	49.59	49.31	49.78	3,120,931	49.529	-0.06%
2018-08-31	0	78.20	78.05	78.20	77.05	78.30	5,575,250	434,894,020	78.004	49.62	49.53	49.62	48.89	49.69	8,785,961	49.499	0.32%
2018-08-30	0	77.95	77.90	77.95	77.15	78.50	3,269,155	254,239,707	77.769	49.46	49.43	49.46	48.96	49.81	5,151,817	49.350	-0.06%
2018-08-29	0	78.00	78.00	78.05	77.20	78.65	3,825,646	298,799,208	78.104	49.50	49.50	49.53	48.99	49.91	6,028,784	49.562	-0.06%
2018-08-28	0	78.05	78.00	78.05	77.55	78.20	2,668,389	208,043,831	77.966	49.53	49.50	49.53	49.21	49.62	4,205,078	49.474	0.64%
2018-08-27	0	77.55	77.50	77.55	77.00	78.15	5,141,066	399,372,172	77.683	49.21	49.18	49.21	48.86	49.59	8,101,736	49.295	1.11%
2018-08-24	0	76.70	76.70	76.80	75.90	76.90	3,436,085	263,494,223	76.684	48.67	48.67	48.73	48.16	48.80	5,414,880	48.661	0.92%
2018-08-23	0	76.00	76.00	76.10	75.85	76.30	5,322,429	404,744,339	76.045	48.23	48.23	48.29	48.13	48.42	8,387,544	48.255	-0.33%
2018-08-22	0	76.25	76.25	76.30	75.50	77.15	5,988,659	456,824,591	76.282	48.39	48.39	48.42	47.91	48.96	9,437,446	48.406	-1.49%
2018-08-21	0	77.40	77.40	77.45	76.95	78.20	7,306,101	565,845,664	77.448	49.12	49.12	49.15	48.83	49.62	11,513,585	49.146	-0.51%
2018-08-20	0	77.80	77.65	77.80	76.40	77.90	6,324,460	489,100,790	77.335	49.37	49.27	49.37	48.48	49.43	9,966,631	49.074	1.04%
2018-08-17	0	77.00	77.00	77.05	76.60	77.40	3,629,111	279,535,012	77.026	48.86	48.86	48.89	48.61	49.12	5,719,067	48.878	-0.26%
2018-08-16	0	77.20	77.20	77.25	76.45	77.75	4,764,724	367,935,815	77.221	48.99	48.99	49.02	48.51	49.34	7,508,664	49.002	0.00%
2018-08-15	0	77.20	77.20	77.25	76.25	77.65	5,065,469	389,949,660	76.982	48.99	48.99	49.02	48.39	49.27	7,982,604	48.850	0.39%
2018-08-14	0	76.90	76.85	76.90	76.25	77.00	5,861,138	449,543,171	76.699	48.80	48.77	48.80	48.39	48.86	9,236,488	48.670	0.26%
2018-08-13	0	76.70	76.70	76.75	75.45	76.80	5,302,605	403,843,685	76.159	48.67	48.67	48.70	47.88	48.73	8,356,303	48.328	0.00%
2018-08-10	0	76.70	76.65	76.70	76.10	77.35	3,378,693	258,896,803	76.626	48.67	48.64	48.67	48.29	49.08	5,324,436	48.624	-0.65%
2018-08-09	0	77.20	77.20	77.25	76.90	78.00	4,278,892	331,474,497	77.467	48.99	48.99	49.02	48.80	49.50	6,743,048	49.158	-0.83%
2018-08-08	0	77.85	77.80	77.85	77.20	78.25	5,562,909	432,345,399	77.719	49.40	49.37	49.40	48.99	49.65	8,766,513	49.318	1.10%
2018-08-07	0	77.00	77.00	77.05	76.20	77.40	3,779,848	290,499,598	76.855	48.86	48.86	48.89	48.35	49.12	5,956,611	48.769	1.32%
2018-08-06	0	76.00	76.00	76.05	75.00	76.20	3,590,869	271,806,155	75.694	48.23	48.23	48.26	47.59	48.35	5,658,802	48.032	1.27%
2018-08-03	0	75.05	75.05	75.15	75.05	76.00	4,121,881	310,835,651	75.411	47.62	47.62	47.69	47.62	48.23	6,495,616	47.853	-1.25%
2018-08-02	0	76.00	76.00	76.05	75.50	77.90	7,064,073	539,925,845	76.433	48.23	48.23	48.26	47.91	49.43	11,132,177	48.501	-2.63%
2018-08-01	0	78.05	78.05	78.10	77.30	78.10	4,905,307	382,347,456	77.946	49.53	49.53	49.56	49.05	49.56	7,730,207	49.461	0.32%
2018-07-31	0	77.80	77.75	77.80	77.30	77.90	3,621,878	281,458,171	77.711	49.37	49.34	49.37	49.05	49.43	5,707,668	49.312	0.06%
2018-07-30	0	77.75	77.70	77.75	76.95	77.80	2,406,951	186,632,123	77.539	49.34	49.31	49.34	48.83	49.37	3,793,081	49.203	0.71%
2018-07-27	0	77.20	77.20	77.30	76.20	77.65	3,041,386	234,271,470	77.028	48.99	48.99	49.05	48.35	49.27	4,792,879	48.879	0.72%
2018-07-26	0	76.65	76.65	76.70	75.80	77.00	3,598,251	275,808,209	76.651	48.64	48.64	48.67	48.10	48.86	5,670,435	48.640	0.79%
2018-07-25	0	76.05	76.05	76.15	75.35	76.75	4,096,822	310,994,436	75.911	48.26	48.26	48.32	47.81	48.70	6,456,126	48.170	-0.91%
2018-07-24	0	76.75	76.75	76.85	76.05	78.05	8,382,070	646,980,723	77.186	48.70	48.70	48.77	48.26	49.53	13,209,190	48.980	-0.52%
2018-07-23	0	77.15	76.85	77.15	74.50	77.15	6,085,847	464,191,914	76.274	48.96	48.77	48.96	47.27	48.96	9,590,604	48.401	2.59%
2018-07-20	0	75.20	75.10	75.20	73.70	75.60	6,103,193	456,971,530	74.874	47.72	47.66	47.72	46.77	47.97	9,617,939	47.512	2.04%
2018-07-19	0	73.70	73.70	73.90	73.15	74.15	3,047,451	224,696,858	73.733	46.77	46.77	46.89	46.42	47.05	4,802,437	46.788	0.27%
2018-07-18	0	73.50	73.50	73.65	73.40	75.10	2,504,838	185,198,341	73.936	46.64	46.64	46.74	46.58	47.66	3,947,340	46.917	-1.21%
2018-07-17	0	74.40	74.00	74.40	73.60	74.75	3,148,734	233,239,975	74.074	47.21	46.96	47.21	46.70	47.43	4,962,047	47.005	-0.07%
2018-07-16	0	74.45	74.45	74.55	74.20	75.50	2,001,918	149,452,273	74.655	47.24	47.24	47.31	47.08	47.91	3,154,795	47.373	-1.33%
2018-07-13	0	75.45	75.25	75.45	74.55	75.45	3,923,690	294,887,331	75.156	47.88	47.75	47.88	47.31	47.88	6,183,290	47.691	0.67%
2018-07-12	0	74.95	74.90	74.95	73.60	75.20	4,518,510	337,907,425	74.783	47.56	47.53	47.56	46.70	47.72	7,120,659	47.455	1.77%
2018-07-11	0	73.65	73.55	73.65	72.50	73.90	4,513,606	330,030,111	73.119	46.74	46.67	46.74	46.01	46.89	7,112,930	46.399	-0.74%
2018-07-10	0	74.20	74.20	74.25	74.10	75.75	4,886,668	365,340,307	74.763	47.08	47.08	47.12	47.02	48.07	7,700,834	47.442	-1.72%
2018-07-09	0	75.50	75.30	75.50	73.30	75.65	7,646,535	574,253,207	75.100	47.91	47.78	47.91	46.51	48.00	12,050,071	47.656	2.03%
2018-07-06	0	74.00	73.70	74.00	72.45	74.10	7,991,892	586,954,852	73.444	46.96	46.77	46.96	45.97	47.02	12,594,314	46.605	2.21%
2018-07-05	0	72.40	72.35	72.40	71.25	72.40	3,370,783	242,613,292	71.975	45.94	45.91	45.94	45.21	45.94	5,311,971	45.673	0.49%
2018-07-04	0	72.05	72.00	72.05	71.70	72.80	3,111,822	224,144,017	72.030	45.72	45.69	45.72	45.50	46.20	4,903,878	45.708	-0.14%
2018-07-03	0	72.15	72.10	72.15	70.45	72.15	5,444,743	388,565,870	71.365	45.78	45.75	45.78	44.70	45.78	8,580,297	45.286	0.70%
2018-06-29	0	71.65	71.65	71.80	71.05	72.00	6,556,399	470,329,486	71.736	45.47	45.47	45.56	45.09	45.69	10,332,140	45.521	0.92%
2018-06-28	0	71.00	71.00	71.05	70.05	71.00	3,436,589	243,277,020	70.790	45.05	45.05	45.09	44.45	45.05	5,415,674	44.921	0.71%
2018-06-27	0	70.50	70.45	70.50	70.30	71.60	3,462,927	245,260,782	70.825	44.74	44.70	44.74	44.61	45.43	5,457,180	44.943	-1.05%
2018-06-26	0	71.25	71.10	71.25	70.45	71.25	4,936,364	350,700,081	71.044	45.21	45.12	45.21	44.70	45.21	7,779,149	45.082	0.99%
2018-06-25	0	70.55	70.50	70.55	69.30	71.20	6,597,700	465,190,861	70.508	44.77	44.74	44.77	43.98	45.18	10,397,226	44.742	0.79%
2018-06-22	0	70.00	69.95	70.00	69.30	70.30	4,808,895	336,460,611	69.966	44.42	44.39	44.42	43.98	44.61	7,578,272	44.398	0.79%
2018-06-21	0	69.45	69.45	69.50	69.05	70.40	4,450,708	309,800,723	69.607	44.07	44.07	44.10	43.82	44.67	7,013,810	44.170	-1.84%
2018-06-20	0	70.75	70.70	70.75	68.85	71.40	5,986,803	422,014,469	70.491	44.90	44.86	44.90	43.69	45.31	9,434,522	44.731	1.55%
2018-06-19	0	70.95	70.80	70.95	70.00	71.10	9,215,832	651,184,430	70.659	44.21	44.11	44.21	43.62	44.30	14,790,522	44.027	-0.84%
2018-06-15	0	71.55	71.50	71.55	71.00	71.55	10,160,985	725,800,914	71.430	44.58	44.55	44.58	44.24	44.58	16,307,402	44.507	0.21%
2018-06-14	0	71.40	71.30	71.40	70.75	71.80	5,590,736	398,455,891	71.271	44.49	44.43	44.49	44.08	44.74	8,972,592	44.408	0.49%
2018-06-13	0	71.05	71.05	71.40	71.05	73.05	8,122,556	583,236,521	71.805	44.27	44.27	44.49	44.27	45.52	13,035,920	44.741	-2.67%
2018-06-12	0	73.00	73.00	73.05	73.00	73.80	4,230,353	309,811,612	73.235	45.49	45.49	45.52	45.49	45.98	6,789,309	45.632	-0.68%
2018-06-11	0	73.50	73.50	73.55	73.00	73.90	4,081,546	300,066,136	73.518	45.80	45.80	45.83	45.49	46.05	6,550,488	45.808	0.27%
2018-06-08	0	73.30	73.25	73.30	73.00	74.20	4,530,189	333,318,283	73.577	45.67	45.64	45.67	45.49	46.23	7,270,517	45.845	-0.48%
2018-06-07	0	73.65	73.60	73.65	72.85	73.85	5,481,535	402,152,447	73.365	45.89	45.86	45.89	45.39	46.02	8,797,335	45.713	1.73%
2018-06-06	0	72.40	72.40	72.45	72.15	73.30	5,322,527	385,952,828	72.513	45.11	45.11	45.14	44.96	45.67	8,542,143	45.182	-0.69%
2018-06-05	0	72.90	72.85	72.90	72.25	73.25	5,671,811	412,709,364	72.765	45.42	45.39	45.42	45.02	45.64	9,102,710	45.339	0.69%
2018-06-04	0	72.40	72.35	72.40	71.00	72.55	7,327,803	527,647,262	72.006	45.11	45.08	45.11	44.24	45.21	11,760,418	44.866	2.84%
2018-06-01	0	70.40	70.40	70.55	68.85	70.95	8,685,004	610,398,395	70.282	43.87	43.87	43.96	42.90	44.21	13,938,594	43.792	1.44%
2018-05-31	0	69.40	69.35	69.40	68.55	69.40	10,722,302	741,198,585	69.127	43.24	43.21	43.24	42.71	43.24	17,208,261	43.072	0.65%
2018-05-30	0	68.95	68.95	69.00	68.65	69.20	6,718,817	463,518,768	68.988	42.96	42.96	42.99	42.78	43.12	10,783,054	42.986	-0.79%
2018-05-29	0	69.50	69.45	69.50	69.20	69.90	4,741,586	329,962,545	69.589	43.30	43.27	43.30	43.12	43.55	7,609,789	43.360	-0.71%
2018-05-28	0	70.00	69.95	70.00	69.75	70.50	2,761,552	193,476,051	70.061	43.62	43.59	43.62	43.46	43.93	4,432,025	43.654	0.36%
2018-05-25	0	69.75	69.75	69.90	69.45	70.85	5,147,663	360,805,204	70.091	43.46	43.46	43.55	43.27	44.15	8,261,503	43.673	-0.50%
2018-05-24	0	70.10	70.10	70.15	68.50	70.40	5,431,440	377,905,590	69.577	43.68	43.68	43.71	42.68	43.87	8,716,938	43.353	1.08%
2018-05-23	0	69.35	69.30	69.35	68.40	69.70	6,439,053	446,115,130	69.283	43.21	43.18	43.21	42.62	43.43	10,334,059	43.169	0.80%
2018-05-21	0	68.80	68.80	68.85	68.10	69.55	5,246,716	361,636,110	68.926	42.87	42.87	42.90	42.43	43.34	8,420,473	42.947	2.15%
2018-05-18	0	67.35	67.35	67.40	67.10	67.75	2,144,432	144,581,702	67.422	41.97	41.97	42.00	41.81	42.21	3,441,607	42.010	0.00%
2018-05-17	0	67.35	67.30	67.35	67.00	68.10	3,022,282	203,674,944	67.391	41.97	41.93	41.97	41.75	42.43	4,850,471	41.991	-0.59%
2018-05-16	0	67.75	67.75	67.80	67.00	68.10	3,440,484	232,809,630	67.668	42.21	42.21	42.25	41.75	42.43	5,521,645	42.163	-0.81%
2018-05-15	0	68.30	68.30	68.40	68.20	68.65	4,323,421	296,144,058	68.498	42.56	42.56	42.62	42.49	42.78	6,938,674	42.680	-0.51%
2018-05-14	0	68.65	68.60	68.65	67.55	68.80	3,745,990	256,613,994	68.504	42.78	42.74	42.78	42.09	42.87	6,011,953	42.684	1.48%
2018-05-11	0	67.65	67.65	67.70	67.15	68.10	4,045,151	273,942,680	67.721	42.15	42.15	42.18	41.84	42.43	6,492,077	42.196	1.05%
2018-05-10	0	66.95	66.95	67.00	66.65	67.15	4,249,156	284,269,659	66.900	41.72	41.72	41.75	41.53	41.84	6,819,486	41.685	-0.07%
2018-05-09	0	67.00	66.95	67.00	66.35	67.40	3,804,513	254,390,760	66.866	41.75	41.72	41.75	41.34	42.00	6,105,877	41.663	0.68%
2018-05-08	0	66.55	66.50	66.55	66.20	66.80	4,401,702	292,719,369	66.501	41.47	41.44	41.47	41.25	41.62	7,064,307	41.436	0.08%
2018-05-07	0	66.50	66.45	66.50	66.25	67.00	3,019,244	200,800,836	66.507	41.44	41.40	41.44	41.28	41.75	4,845,596	41.440	-0.75%
2018-05-04	0	67.00	66.95	67.00	66.80	67.55	4,026,771	269,887,788	67.023	41.75	41.72	41.75	41.62	42.09	6,462,579	41.762	-0.59%
2018-05-03	0	67.40	67.35	67.40	67.10	68.40	3,661,356	247,087,779	67.485	42.00	41.97	42.00	41.81	42.62	5,876,123	42.049	-1.53%
2018-05-02	0	68.45	68.40	68.45	67.40	68.45	9,978,491	677,059,333	67.852	42.65	42.62	42.65	42.00	42.65	16,014,516	42.278	-1.65%
2018-04-30	0	69.60	69.60	69.65	67.45	69.85	6,636,586	458,774,510	69.128	43.37	43.37	43.40	42.03	43.52	10,651,081	43.073	3.11%
2018-04-27	0	67.50	67.45	67.50	66.85	67.70	4,739,214	318,288,800	67.161	42.06	42.03	42.06	41.65	42.18	7,605,982	41.847	1.35%
2018-04-26	0	66.60	66.60	66.75	66.50	67.30	4,594,083	306,912,808	66.806	41.50	41.50	41.59	41.44	41.93	7,373,060	41.626	-0.52%
2018-04-25	0	66.95	66.95	67.00	66.60	67.35	3,735,526	249,919,654	66.903	41.72	41.72	41.75	41.50	41.97	5,995,159	41.687	-0.67%
2018-04-24	0	67.40	67.40	67.45	66.80	67.60	3,589,122	241,433,360	67.268	42.00	42.00	42.03	41.62	42.12	5,760,195	41.914	-0.15%
2018-04-23	0	67.50	67.45	67.50	66.70	68.30	3,465,118	233,142,190	67.283	42.06	42.03	42.06	41.56	42.56	5,561,180	41.923	-1.24%
2018-04-20	0	68.35	68.30	68.35	68.15	69.70	2,653,572	182,688,000	68.846	42.59	42.56	42.59	42.46	43.43	4,258,727	42.897	-1.51%
2018-04-19	0	69.40	69.25	69.40	68.60	69.40	3,124,451	216,053,011	69.149	43.24	43.15	43.24	42.74	43.24	5,014,443	43.086	0.95%
2018-04-18	0	68.75	68.60	68.75	67.95	69.20	2,731,801	187,192,980	68.524	42.84	42.74	42.84	42.34	43.12	4,384,277	42.696	0.07%
2018-04-17	0	68.70	68.65	68.70	67.50	69.30	5,530,286	380,592,147	68.820	42.81	42.78	42.81	42.06	43.18	8,875,576	42.881	1.48%
2018-04-16	0	67.70	67.65	67.70	67.05	68.10	2,002,260	135,367,454	67.607	42.18	42.15	42.18	41.78	42.43	3,213,434	42.125	-0.59%
2018-04-13	0	68.10	68.05	68.10	67.80	68.50	1,607,316	109,550,036	68.157	42.43	42.40	42.43	42.25	42.68	2,579,587	42.468	-0.29%
2018-04-12	0	68.30	68.25	68.30	67.55	68.50	2,388,713	162,811,972	68.159	42.56	42.53	42.56	42.09	42.68	3,833,654	42.469	0.52%
2018-04-11	0	67.95	67.95	68.10	67.50	68.35	2,934,409	199,417,186	67.958	42.34	42.34	42.43	42.06	42.59	4,709,444	42.344	-0.37%
2018-04-10	0	68.20	68.20	68.30	67.30	68.45	3,149,032	214,286,851	68.048	42.49	42.49	42.56	41.93	42.65	5,053,893	42.400	0.07%
2018-04-09	0	68.15	68.15	68.20	66.85	68.50	4,547,201	308,254,210	67.790	42.46	42.46	42.49	41.65	42.68	7,297,819	42.239	2.02%
2018-04-06	0	66.80	66.75	66.80	65.80	67.00	6,074,012	402,917,471	66.335	41.62	41.59	41.62	41.00	41.75	9,748,204	41.332	1.52%
2018-04-04	0	65.80	65.80	66.00	65.80	67.00	4,940,331	327,718,403	66.335	41.00	41.00	41.12	41.00	41.75	7,928,755	41.333	-1.35%
2018-04-03	0	66.70	66.70	66.80	66.30	67.25	3,711,753	247,430,462	66.661	41.56	41.56	41.62	41.31	41.90	5,957,006	41.536	-0.45%
2018-03-29	0	67.00	66.95	67.00	66.60	67.30	4,704,518	314,968,263	66.950	41.75	41.72	41.75	41.50	41.93	7,550,298	41.716	-0.45%
2018-03-28	0	67.30	67.25	67.30	66.85	68.45	3,780,166	255,610,137	67.619	41.93	41.90	41.93	41.65	42.65	6,066,802	42.133	-0.74%
2018-03-27	0	67.80	67.70	67.80	67.25	67.90	2,709,122	183,300,638	67.661	42.25	42.18	42.25	41.90	42.31	4,347,880	42.159	0.59%
2018-03-26	0	67.40	67.35	67.40	66.70	67.50	2,157,604	144,959,453	67.185	42.00	41.97	42.00	41.56	42.06	3,462,746	41.863	-0.59%
2018-03-23	0	67.80	67.80	67.85	66.50	67.85	4,288,996	287,898,931	67.125	42.25	42.25	42.28	41.44	42.28	6,883,425	41.825	-0.66%
2018-03-22	0	68.25	68.15	68.25	67.20	68.80	4,700,482	319,512,998	67.975	42.53	42.46	42.53	41.87	42.87	7,543,821	42.354	0.22%
2018-03-21	0	68.10	68.10	68.15	68.00	69.00	5,638,288	385,575,836	68.385	42.43	42.43	42.46	42.37	42.99	9,048,909	42.610	-0.15%
2018-03-20	0	68.20	68.20	68.25	68.10	68.70	6,513,757	444,936,742	68.307	42.49	42.49	42.53	42.43	42.81	10,453,952	42.562	-1.45%
2018-03-19	0	69.20	69.15	69.20	68.20	69.20	2,752,915	189,747,798	68.926	43.12	43.09	43.12	42.49	43.12	4,418,163	42.947	0.73%
2018-03-16	0	68.70	68.65	68.70	68.00	68.70	9,672,569	663,204,796	68.566	42.81	42.78	42.81	42.37	42.81	15,523,541	42.723	-0.15%
2018-03-15	0	68.80	68.70	68.80	67.80	68.80	3,472,971	237,368,744	68.347	42.87	42.81	42.87	42.25	42.87	5,573,784	42.587	0.44%
2018-03-14	0	68.50	68.50	68.55	67.80	68.60	3,368,645	230,067,850	68.297	42.68	42.68	42.71	42.25	42.74	5,406,351	42.555	0.00%
2018-03-13	0	68.50	68.45	68.50	68.00	68.70	4,732,329	323,302,984	68.318	42.68	42.65	42.68	42.37	42.81	7,594,932	42.568	0.66%
2018-03-12	0	68.05	68.05	68.10	67.60	68.30	3,548,859	241,142,939	67.949	42.40	42.40	42.43	42.12	42.56	5,695,577	42.339	0.89%
2018-03-09	0	67.45	67.40	67.45	67.35	68.00	5,150,201	348,194,073	67.608	42.03	42.00	42.03	41.97	42.37	8,265,576	42.126	-0.81%
2018-03-08	0	68.00	68.00	68.05	66.60	68.50	3,958,655	268,407,499	67.803	42.37	42.37	42.40	41.50	42.68	6,353,260	42.247	2.49%
2018-03-07	0	66.35	66.30	66.35	66.15	67.15	5,436,647	361,768,505	66.543	41.34	41.31	41.34	41.22	41.84	8,725,294	41.462	-0.60%
2018-03-06	0	66.75	66.70	66.75	66.50	67.60	4,102,096	273,850,017	66.759	41.59	41.56	41.59	41.44	42.12	6,583,469	41.597	-0.45%
2018-03-05	0	67.05	67.05	67.10	66.75	68.80	5,696,240	384,145,205	67.438	41.78	41.78	41.81	41.59	42.87	9,141,916	42.020	-2.54%
2018-03-02	0	68.80	68.75	68.80	67.75	68.80	8,926,573	610,332,985	68.373	42.87	42.84	42.87	42.21	42.87	14,326,289	42.602	0.22%
2018-03-01	0	68.65	68.60	68.65	66.50	68.75	6,433,916	437,041,986	67.928	42.78	42.74	42.78	41.44	42.84	10,325,815	42.325	2.62%
2018-02-28	0	66.90	66.85	66.90	66.15	66.90	6,360,498	424,121,033	66.680	41.68	41.65	41.68	41.22	41.68	10,207,986	41.548	-0.89%
2018-02-27	0	67.50	67.45	67.50	67.05	68.00	7,217,554	486,973,671	67.471	42.06	42.03	42.06	41.78	42.37	11,583,479	42.040	0.37%
2018-02-26	0	67.25	67.25	67.30	65.85	67.50	7,544,348	503,964,549	66.800	41.90	41.90	41.93	41.03	42.06	12,107,951	41.623	3.14%
2018-02-23	0	65.20	65.15	65.20	65.05	65.80	5,044,440	329,090,557	65.238	40.63	40.59	40.63	40.53	41.00	8,095,840	40.649	0.31%
2018-02-22	0	65.00	64.95	65.00	64.90	65.55	6,194,625	402,925,646	65.044	40.50	40.47	40.50	40.44	40.84	9,941,776	40.529	-0.84%
2018-02-21	0	65.55	65.50	65.55	64.95	65.65	3,475,315	226,997,304	65.317	40.84	40.81	40.84	40.47	40.91	5,577,546	40.698	0.85%
2018-02-20	0	65.00	64.95	65.00	64.15	65.60	5,981,262	388,012,464	64.871	40.50	40.47	40.50	39.97	40.87	9,599,349	40.421	0.46%
2018-02-15	0	64.70	64.70	64.80	64.40	65.50	6,378,578	412,720,456	64.704	40.31	40.31	40.38	40.13	40.81	10,237,003	40.317	-1.15%
2018-02-14	0	65.45	65.40	65.45	65.05	66.00	5,600,362	367,118,634	65.553	40.78	40.75	40.78	40.53	41.12	8,988,041	40.845	-0.08%
2018-02-13	0	65.50	65.45	65.50	65.20	66.00	6,214,482	407,766,247	65.615	40.81	40.78	40.81	40.63	41.12	9,973,645	40.884	-0.76%
2018-02-12	0	66.00	65.95	66.00	65.00	66.05	7,212,675	473,052,110	65.586	41.12	41.09	41.12	40.50	41.16	11,575,648	40.866	1.38%
2018-02-09	0	65.10	65.05	65.10	64.35	65.10	12,582,631	813,959,125	64.689	40.56	40.53	40.56	40.10	40.56	20,193,910	40.307	-1.51%
2018-02-08	0	66.10	66.10	66.15	66.00	66.85	6,011,596	398,764,349	66.333	41.19	41.19	41.22	41.12	41.65	9,648,032	41.331	-0.15%
2018-02-07	0	66.20	66.15	66.20	66.00	66.90	13,256,654	879,202,955	66.322	41.25	41.22	41.25	41.12	41.68	21,275,652	41.324	0.08%
2018-02-06	0	66.15	66.15	66.20	64.85	66.60	8,792,567	578,148,489	65.754	41.22	41.22	41.25	40.41	41.50	14,111,223	40.971	-1.49%
2018-02-05	0	67.15	67.10	67.15	66.80	67.50	6,582,177	441,261,983	67.039	41.84	41.81	41.84	41.62	42.06	10,563,760	41.771	-1.25%
2018-02-02	0	68.00	67.95	68.00	67.75	69.05	8,557,425	583,027,522	68.131	42.37	42.34	42.37	42.21	43.02	13,733,842	42.452	-1.52%
2018-02-01	0	69.05	69.05	69.10	68.85	69.85	5,708,230	394,940,743	69.188	43.02	43.02	43.06	42.90	43.52	9,161,159	43.110	-0.22%
2018-01-31	0	69.20	69.15	69.20	68.55	69.55	8,792,421	606,705,821	69.003	43.12	43.09	43.12	42.71	43.34	14,110,988	42.995	-0.07%
2018-01-30	0	69.25	69.25	69.30	68.90	70.15	6,185,229	429,816,531	69.491	43.15	43.15	43.18	42.93	43.71	9,926,696	43.299	-1.00%
2018-01-29	0	69.95	69.90	69.95	69.80	70.90	6,606,113	462,383,199	69.993	43.59	43.55	43.59	43.49	44.18	10,602,175	43.612	-0.78%
2018-01-26	0	70.50	70.50	70.55	70.35	70.95	5,587,166	393,951,073	70.510	43.93	43.93	43.96	43.83	44.21	8,966,863	43.934	0.07%
2018-01-25	0	70.45	70.40	70.45	70.25	71.20	5,559,168	392,130,529	70.538	43.90	43.87	43.90	43.77	44.36	8,921,929	43.951	-0.77%
2018-01-24	0	71.00	70.95	71.00	70.70	71.80	3,326,503	236,101,785	70.976	44.24	44.21	44.24	44.05	44.74	5,338,717	44.224	-0.84%
2018-01-23	0	71.60	71.55	71.60	70.60	71.70	7,080,122	503,844,999	71.163	44.61	44.58	44.61	43.99	44.68	11,362,913	44.341	1.56%
2018-01-22	0	70.50	70.45	70.50	70.05	70.70	5,967,238	419,454,289	70.293	43.93	43.90	43.93	43.65	44.05	9,576,842	43.799	-0.42%
2018-01-19	0	70.80	70.75	70.80	70.30	70.90	4,133,796	291,699,067	70.564	44.11	44.08	44.11	43.80	44.18	6,634,344	43.968	0.28%
2018-01-18	0	70.60	70.55	70.60	70.35	70.95	5,162,199	364,634,464	70.635	43.99	43.96	43.99	43.83	44.21	8,284,832	44.012	-0.21%
2018-01-17	0	70.75	70.60	70.75	70.05	70.95	8,432,515	594,613,826	70.514	44.08	43.99	44.08	43.65	44.21	13,533,374	43.937	0.35%
2018-01-16	0	70.50	70.50	70.55	70.30	71.00	6,269,100	441,934,761	70.494	43.93	43.93	43.96	43.80	44.24	10,061,301	43.924	-0.14%
2018-01-15	0	70.60	70.60	70.65	70.40	71.50	4,578,204	323,479,241	70.656	43.99	43.99	44.02	43.87	44.55	7,347,576	44.025	0.21%
2018-01-12	0	70.45	70.45	70.60	70.45	71.70	5,822,418	412,171,580	70.790	43.90	43.90	43.99	43.90	44.68	9,344,420	44.109	-1.12%
2018-01-11	0	71.25	71.20	71.25	71.10	71.80	4,921,105	351,560,567	71.439	44.40	44.36	44.40	44.30	44.74	7,897,899	44.513	-1.11%
2018-01-10	0	72.05	72.00	72.05	71.70	73.30	10,145,749	733,340,971	72.281	44.89	44.86	44.89	44.68	45.67	16,282,949	45.037	-2.96%
2018-01-09	0	74.25	74.20	74.25	73.50	74.25	3,817,619	282,187,970	73.917	46.26	46.23	46.26	45.80	46.26	6,126,911	46.057	1.16%
2018-01-08	0	73.40	73.40	73.45	73.10	73.90	2,677,108	196,546,967	73.418	45.73	45.73	45.77	45.55	46.05	4,296,500	45.746	-0.81%
2018-01-05	0	74.00	73.85	74.00	73.50	75.00	3,383,013	250,265,142	73.977	46.11	46.02	46.11	45.80	46.73	5,429,410	46.094	0.68%
2018-01-04	0	73.50	73.40	73.50	73.05	74.00	3,765,066	276,167,619	73.350	45.80	45.73	45.80	45.52	46.11	6,042,568	45.704	-0.20%
2018-01-03	0	73.65	73.60	73.65	73.40	74.00	2,930,838	215,818,894	73.637	45.89	45.86	45.89	45.73	46.11	4,703,713	45.883	0.61%
2018-01-02	0	73.20	73.10	73.20	72.50	73.20	2,223,052	162,106,680	72.921	45.61	45.55	45.61	45.17	45.61	3,567,784	45.436	1.04%
2017-12-29	0	72.45	72.40	72.45	71.90	73.05	2,700,780	195,279,954	72.305	45.14	45.11	45.14	44.80	45.52	4,334,492	45.053	-0.62%
2017-12-28	0	72.90	72.75	72.90	72.00	72.90	2,888,861	209,951,437	72.676	45.42	45.33	45.42	44.86	45.42	4,636,343	45.284	1.25%
2017-12-27	0	72.00	71.90	72.00	71.20	72.00	2,235,503	160,398,247	71.750	44.86	44.80	44.86	44.36	44.86	3,587,767	44.707	0.84%
2017-12-22	0	71.40	71.35	71.40	70.60	71.40	1,545,109	109,859,750	71.102	44.49	44.46	44.49	43.99	44.49	2,479,751	44.303	1.13%
2017-12-21	0	70.60	70.60	70.65	70.55	71.20	2,382,651	168,635,097	70.776	43.99	43.99	44.02	43.96	44.36	3,823,925	44.100	-1.12%
2017-12-20	0	71.40	71.30	71.40	70.55	71.50	5,461,879	388,507,070	71.131	44.49	44.43	44.49	43.96	44.55	8,765,789	44.321	0.49%
2017-12-19	0	71.05	71.00	71.05	70.50	71.20	4,232,490	300,153,059	70.916	44.27	44.24	44.27	43.93	44.36	6,792,739	44.187	1.28%
2017-12-18	0	70.15	70.10	70.15	69.15	70.20	3,741,533	260,724,340	69.684	43.71	43.68	43.71	43.09	43.74	6,004,800	43.419	0.79%
2017-12-15	0	69.60	69.55	69.60	68.90	69.60	7,530,521	522,613,017	69.399	43.37	43.34	43.37	42.93	43.37	12,085,760	43.242	0.14%
2017-12-14	0	69.50	69.50	69.60	69.30	70.20	4,238,297	294,893,047	69.578	43.30	43.30	43.37	43.18	43.74	6,802,058	43.354	-0.50%
2017-12-13	0	69.85	69.85	69.95	69.60	71.00	5,098,556	357,735,208	70.164	43.52	43.52	43.59	43.37	44.24	8,182,691	43.719	-2.17%
2017-12-12	0	71.40	71.30	71.40	69.15	71.40	6,123,720	432,237,415	70.584	44.49	44.43	44.49	43.09	44.49	9,827,980	43.980	2.15%
2017-12-11	0	69.90	69.85	69.90	69.00	69.90	4,532,086	314,639,164	69.425	43.55	43.52	43.55	42.99	43.55	7,273,561	43.258	0.14%
2017-12-08	0	69.80	69.80	69.85	68.55	69.95	3,999,303	277,821,982	69.468	43.49	43.49	43.52	42.71	43.59	6,418,496	43.285	1.01%
2017-12-07	0	69.10	69.05	69.10	68.70	69.20	3,500,306	241,519,330	68.999	43.06	43.02	43.06	42.81	43.12	5,617,654	42.993	-0.36%
2017-12-06	0	69.35	69.30	69.35	68.50	69.55	3,866,016	267,315,598	69.145	43.21	43.18	43.21	42.68	43.34	6,204,583	43.084	0.00%
2017-12-05	0	69.35	69.30	69.35	68.90	69.40	3,408,906	235,816,494	69.177	43.21	43.18	43.21	42.93	43.24	5,470,966	43.103	-0.36%
2017-12-04	0	69.60	69.60	69.70	68.50	69.95	3,960,557	275,073,804	69.453	43.37	43.37	43.43	42.68	43.59	6,356,312	43.276	-0.57%
2017-12-01	0	70.00	70.00	70.05	69.20	70.15	4,107,282	287,022,447	69.881	43.62	43.62	43.65	43.12	43.71	6,591,792	43.542	0.50%
2017-11-30	0	69.65	69.60	69.65	68.90	69.65	9,564,299	663,499,479	69.373	43.40	43.37	43.40	42.93	43.40	15,349,778	43.225	-1.00%
2017-11-29	0	70.35	70.30	70.35	70.00	72.30	7,870,035	557,008,927	70.776	43.83	43.80	43.83	43.62	45.05	12,630,648	44.100	0.50%
2017-11-28	0	70.00	69.95	70.00	69.00	70.25	4,117,206	286,404,107	69.563	43.62	43.59	43.62	42.99	43.77	6,607,719	43.344	0.72%
2017-11-27	0	69.50	69.45	69.50	69.05	70.25	2,501,284	173,991,622	69.561	43.30	43.27	43.30	43.02	43.77	4,014,320	43.343	-0.29%
2017-11-24	0	69.70	69.70	69.75	69.00	70.85	3,996,040	279,397,046	69.918	43.43	43.43	43.46	42.99	44.15	6,413,259	43.566	1.23%
2017-11-23	0	68.85	68.80	68.85	68.05	69.00	3,620,288	248,313,803	68.590	42.90	42.87	42.90	42.40	42.99	5,810,213	42.737	1.03%
2017-11-22	0	68.15	68.15	68.25	68.15	69.65	3,482,703	238,267,706	68.415	42.46	42.46	42.53	42.46	43.40	5,589,403	42.628	-0.58%
2017-11-21	0	68.55	68.50	68.55	67.10	68.60	5,346,341	364,460,068	68.170	42.71	42.68	42.71	41.81	42.74	8,580,362	42.476	0.54%
2017-11-20	0	69.40	69.35	69.45	68.80	69.55	3,562,631	246,903,133	69.304	42.49	42.45	42.52	42.12	42.58	5,819,564	42.426	0.29%
2017-11-17	0	69.20	69.20	69.25	68.55	69.35	3,943,011	272,228,426	69.041	42.36	42.36	42.39	41.97	42.45	6,440,915	42.265	1.17%
2017-11-16	0	68.40	68.40	68.50	68.40	69.00	3,028,077	207,670,092	68.582	41.87	41.87	41.93	41.87	42.24	4,946,369	41.984	-0.44%
2017-11-15	0	68.70	68.60	68.70	68.10	68.85	3,876,408	265,855,665	68.583	42.06	42.00	42.06	41.69	42.15	6,332,119	41.985	-0.07%
2017-11-14	0	68.75	68.70	68.75	67.70	68.75	3,355,281	228,769,362	68.182	42.09	42.06	42.09	41.44	42.09	5,480,857	41.740	0.22%
2017-11-13	0	68.60	68.55	68.60	67.80	68.65	3,063,176	209,150,047	68.279	42.00	41.97	42.00	41.51	42.03	5,003,703	41.799	-0.36%
2017-11-10	0	68.85	68.85	68.90	68.45	69.40	4,202,113	289,070,608	68.792	42.15	42.15	42.18	41.90	42.49	6,864,159	42.113	-0.36%
2017-11-09	0	69.10	69.05	69.10	66.70	69.25	12,159,054	833,197,845	68.525	42.30	42.27	42.30	40.83	42.39	19,861,835	41.950	4.07%
2017-11-08	0	66.40	66.35	66.40	65.40	66.40	4,071,173	268,644,043	65.987	40.65	40.62	40.65	40.04	40.65	6,650,268	40.396	0.00%
2017-11-07	0	66.40	66.35	66.40	64.95	66.40	6,240,967	410,798,301	65.823	40.65	40.62	40.65	39.76	40.65	10,194,630	40.296	2.71%
2017-11-06	0	64.65	64.65	64.70	63.65	64.70	3,982,829	255,908,259	64.253	39.58	39.58	39.61	38.97	39.61	6,505,958	39.334	-0.69%
2017-11-03	0	65.10	65.05	65.10	64.00	65.10	3,515,230	227,697,742	64.775	39.85	39.82	39.85	39.18	39.85	5,742,134	39.654	1.72%
2017-11-02	0	64.00	63.95	64.00	64.00	64.65	3,638,634	233,535,971	64.182	39.18	39.15	39.18	39.18	39.58	5,943,715	39.291	-0.54%
2017-11-01	0	64.35	64.35	64.40	64.05	65.20	8,234,693	530,015,774	64.364	39.39	39.39	39.42	39.21	39.91	13,451,385	39.402	-1.83%
2017-10-31	0	65.55	65.55	65.60	65.55	66.30	3,011,595	197,927,882	65.722	40.13	40.13	40.16	40.13	40.59	4,919,445	40.234	-0.38%
2017-10-30	0	65.80	65.80	65.85	65.75	66.65	2,045,251	134,820,273	65.919	40.28	40.28	40.31	40.25	40.80	3,340,921	40.354	-1.13%
2017-10-27	0	66.55	66.50	66.55	66.05	66.80	1,936,521	128,675,821	66.447	40.74	40.71	40.74	40.43	40.89	3,163,310	40.678	0.30%
2017-10-26	0	66.35	66.25	66.35	65.30	66.40	3,676,385	242,811,699	66.046	40.62	40.56	40.62	39.98	40.65	6,005,381	40.432	0.91%
2017-10-25	0	65.75	65.70	65.75	65.55	66.35	4,630,534	305,558,459	65.988	40.25	40.22	40.25	40.13	40.62	7,563,985	40.396	-0.38%
2017-10-24	0	66.00	65.95	66.00	65.85	66.70	3,233,950	214,193,923	66.233	40.40	40.37	40.40	40.31	40.83	5,282,663	40.547	-0.90%
2017-10-23	0	66.60	66.60	66.65	65.80	66.70	3,776,447	250,487,723	66.329	40.77	40.77	40.80	40.28	40.83	6,168,832	40.605	0.30%
2017-10-20	0	66.40	66.35	66.40	64.95	66.45	5,619,836	370,375,373	65.905	40.65	40.62	40.65	39.76	40.68	9,180,011	40.346	2.87%
2017-10-19	0	64.55	64.55	64.60	64.40	65.25	5,069,340	328,773,787	64.855	39.52	39.52	39.55	39.42	39.94	8,280,775	39.703	0.08%
2017-10-18	0	64.50	64.45	64.50	63.70	64.70	2,088,155	134,115,225	64.227	39.49	39.46	39.49	39.00	39.61	3,411,005	39.318	0.39%
2017-10-17	0	64.25	64.20	64.25	63.65	64.25	5,820,785	372,314,796	63.963	39.33	39.30	39.33	38.97	39.33	9,508,262	39.157	0.63%
2017-10-16	0	63.85	63.85	63.90	63.30	63.95	3,010,572	191,807,315	63.711	39.09	39.09	39.12	38.75	39.15	4,917,774	39.003	0.31%
2017-10-13	0	63.65	63.65	63.75	63.30	63.80	4,829,088	307,308,184	63.637	38.97	38.97	39.03	38.75	39.06	7,888,323	38.957	0.24%
2017-10-12	0	63.50	63.50	63.60	63.35	63.90	3,579,922	227,902,660	63.661	38.87	38.87	38.93	38.78	39.12	5,847,809	38.972	-0.39%
2017-10-11	0	63.75	63.70	63.75	63.30	64.20	3,745,615	238,671,627	63.720	39.03	39.00	39.03	38.75	39.30	6,118,468	39.008	0.00%
2017-10-10	0	63.75	63.70	63.75	63.15	63.95	3,073,038	195,121,235	63.495	39.03	39.00	39.03	38.66	39.15	5,019,813	38.870	-0.23%
2017-10-09	0	63.90	63.85	63.90	63.45	64.00	2,144,855	136,647,653	63.710	39.12	39.09	39.12	38.84	39.18	3,503,624	39.002	0.55%
2017-10-06	0	63.55	63.50	63.55	63.25	64.70	5,396,056	344,377,510	63.820	38.90	38.87	38.90	38.72	39.61	8,814,466	39.070	-1.09%
2017-10-04	0	64.25	64.20	64.25	63.50	64.35	2,844,179	182,182,997	64.055	39.33	39.30	39.33	38.87	39.39	4,645,971	39.213	1.02%
2017-10-03	0	63.60	63.55	63.60	62.80	63.60	5,773,852	365,363,536	63.279	38.93	38.90	38.93	38.45	38.93	9,431,597	38.738	0.47%
2017-09-29	0	63.30	63.25	63.30	62.60	63.40	5,002,382	315,453,742	63.061	38.75	38.72	38.75	38.32	38.81	8,171,399	38.605	0.80%
2017-09-28	0	62.80	62.70	62.80	62.50	63.00	3,135,524	196,815,291	62.770	38.45	38.38	38.45	38.26	38.57	5,121,884	38.426	-0.32%
2017-09-27	0	63.00	62.95	63.00	62.35	63.30	2,976,102	187,164,679	62.889	38.57	38.54	38.57	38.17	38.75	4,861,468	38.500	1.04%
2017-09-26	0	62.35	62.35	62.45	62.20	63.05	3,457,839	216,119,933	62.501	38.17	38.17	38.23	38.08	38.60	5,648,386	38.262	-0.32%
2017-09-25	0	62.55	62.55	62.60	62.55	63.20	3,042,840	190,759,322	62.691	38.29	38.29	38.32	38.29	38.69	4,970,484	38.378	-1.26%
2017-09-22	0	63.35	63.30	63.35	62.85	63.35	4,544,453	287,092,881	63.174	38.78	38.75	38.78	38.48	38.78	7,423,372	38.674	-0.47%
2017-09-21	0	63.65	63.60	63.65	63.30	64.20	4,273,342	271,806,912	63.605	38.97	38.93	38.97	38.75	39.30	6,980,511	38.938	-0.31%
2017-09-20	0	63.85	63.85	63.90	63.70	64.35	4,855,939	310,557,686	63.954	39.09	39.09	39.12	39.00	39.39	7,932,184	39.152	-1.01%
2017-09-19	0	64.50	64.50	64.55	64.50	65.15	2,528,332	163,702,842	64.747	39.49	39.49	39.52	39.49	39.88	4,130,035	39.637	-1.00%
2017-09-18	0	65.15	65.10	65.15	64.40	65.40	2,336,661	151,917,712	65.015	39.88	39.85	39.88	39.42	40.04	3,816,940	39.801	0.70%
2017-09-15	0	64.70	64.65	64.70	63.90	64.95	4,551,990	293,972,655	64.581	39.61	39.58	39.61	39.12	39.76	7,435,683	39.535	1.01%
2017-09-14	0	64.05	64.05	64.15	64.00	64.50	2,670,344	171,324,624	64.158	39.21	39.21	39.27	39.18	39.49	4,362,011	39.277	-1.16%
2017-09-13	0	64.80	64.70	64.80	64.20	64.95	2,504,267	161,966,507	64.676	39.67	39.61	39.67	39.30	39.76	4,090,724	39.594	-0.08%
2017-09-12	0	64.85	64.80	64.85	64.50	64.90	2,263,425	146,523,128	64.735	39.70	39.67	39.70	39.49	39.73	3,697,309	39.630	0.23%
2017-09-11	0	64.70	64.65	64.70	64.40	65.00	2,957,532	191,270,753	64.672	39.61	39.58	39.61	39.42	39.79	4,831,133	39.591	0.00%
2017-09-08	0	64.70	64.65	64.70	63.50	64.80	4,305,193	277,611,139	64.483	39.61	39.58	39.61	38.87	39.67	7,032,540	39.475	0.94%
2017-09-07	0	64.10	64.10	64.15	64.00	64.50	3,007,985	193,150,222	64.212	39.24	39.24	39.27	39.18	39.49	4,913,549	39.310	-0.62%
2017-09-06	0	64.50	64.50	64.55	64.05	64.75	3,482,358	224,151,780	64.368	39.49	39.49	39.52	39.21	39.64	5,688,438	39.405	-0.15%
2017-09-05	0	64.60	64.55	64.60	64.10	64.90	3,543,732	228,885,003	64.589	39.55	39.52	39.55	39.24	39.73	5,788,692	39.540	0.78%
2017-09-04	0	64.10	64.10	64.15	63.95	64.75	2,264,069	145,307,008	64.180	39.24	39.24	39.27	39.15	39.64	3,698,360	39.290	-0.85%
2017-09-01	0	64.65	64.60	64.65	64.05	65.00	2,826,781	182,247,203	64.472	39.58	39.55	39.58	39.21	39.79	4,617,551	39.468	0.08%
2017-08-31	0	64.60	64.60	64.65	63.90	64.60	4,482,698	288,422,741	64.341	39.55	39.55	39.58	39.12	39.55	7,322,495	39.389	1.10%
2017-08-30	0	63.90	63.90	63.95	63.05	64.10	3,184,081	202,542,245	63.611	39.12	39.12	39.15	38.60	39.24	5,201,202	38.941	0.47%
2017-08-29	0	63.60	63.50	63.60	63.40	63.70	2,293,530	145,739,499	63.544	38.93	38.87	38.93	38.81	39.00	3,746,485	38.900	0.32%
2017-08-28	0	63.40	63.35	63.40	63.20	63.80	3,602,272	228,753,909	63.503	38.81	38.78	38.81	38.69	39.06	5,884,317	38.875	-0.47%
2017-08-25	0	63.70	63.70	63.90	62.25	64.10	5,054,524	320,863,551	63.480	39.00	39.00	39.12	38.11	39.24	8,256,573	38.862	0.31%
2017-08-24	0	63.50	63.50	63.55	63.10	63.70	5,286,952	334,877,107	63.340	38.87	38.87	38.90	38.63	39.00	8,636,245	38.776	0.08%
2017-08-22	0	63.45	63.30	63.45	63.00	63.50	2,509,359	158,887,190	63.318	38.84	38.75	38.84	38.57	38.87	4,099,042	38.762	0.71%
2017-08-21	0	63.00	63.00	63.05	62.65	63.10	3,505,511	220,512,734	62.905	38.57	38.57	38.60	38.35	38.63	5,726,258	38.509	-0.16%
2017-08-18	0	63.10	63.10	63.20	62.75	63.60	4,911,452	310,481,709	63.216	38.63	38.63	38.69	38.41	38.93	8,022,865	38.700	-0.32%
2017-08-17	0	63.30	63.20	63.30	62.70	63.40	3,519,455	222,138,548	63.117	38.75	38.69	38.75	38.38	38.81	5,749,036	38.639	-0.31%
2017-08-16	0	63.50	63.50	63.55	62.50	63.50	3,997,284	252,626,515	63.200	38.87	38.87	38.90	38.26	38.87	6,529,570	38.690	0.63%
2017-08-15	0	63.10	63.05	63.10	62.75	63.25	3,190,541	201,057,612	63.017	38.63	38.60	38.63	38.41	38.72	5,211,754	38.578	-0.08%
2017-08-14	0	63.15	63.15	63.25	62.25	63.40	3,462,490	217,889,218	62.928	38.66	38.66	38.72	38.11	38.81	5,655,983	38.524	1.04%
2017-08-11	0	62.50	62.50	62.55	62.10	63.00	5,654,414	353,533,297	62.523	38.26	38.26	38.29	38.02	38.57	9,236,495	38.276	-0.71%
2017-08-10	0	62.95	62.95	63.00	62.70	63.30	4,402,379	277,233,891	62.974	38.54	38.54	38.57	38.38	38.75	7,191,293	38.551	-0.47%
2017-08-09	0	63.25	63.20	63.25	62.75	63.50	2,230,651	140,691,511	63.072	38.72	38.69	38.72	38.41	38.87	3,643,772	38.612	-0.32%
2017-08-08	0	63.45	63.35	63.45	62.60	63.60	2,896,714	183,002,925	63.176	38.84	38.78	38.84	38.32	38.93	4,731,787	38.675	-0.31%
2017-08-07	0	63.65	63.60	63.65	63.50	64.35	2,529,013	161,034,297	63.675	38.97	38.93	38.97	38.87	39.39	4,131,147	38.981	-0.39%
2017-08-04	0	63.90	63.90	63.95	63.20	64.00	3,184,517	202,537,261	63.601	39.12	39.12	39.15	38.69	39.18	5,201,914	38.935	0.47%
2017-08-03	0	63.60	63.55	63.60	63.10	63.90	1,567,133	99,586,955	63.547	38.93	38.90	38.93	38.63	39.12	2,559,914	38.902	-0.24%
2017-08-02	0	63.75	63.75	63.85	63.30	64.10	3,568,303	227,360,626	63.717	39.03	39.03	39.09	38.75	39.24	5,828,829	39.006	0.24%
2017-08-01	0	63.60	63.60	63.65	63.00	64.15	3,899,786	247,567,100	63.482	38.93	38.93	38.97	38.57	39.27	6,370,307	38.863	0.16%
2017-07-31	0	63.50	63.45	63.50	63.50	64.45	4,016,375	256,071,653	63.757	38.87	38.84	38.87	38.87	39.46	6,560,755	39.031	-0.63%
2017-07-28	0	63.90	63.85	63.90	63.00	64.50	6,629,746	422,463,293	63.722	39.12	39.09	39.12	38.57	39.49	10,829,701	39.010	1.83%
2017-07-27	0	62.75	62.75	62.85	61.25	63.50	12,192,413	763,347,450	62.608	38.41	38.41	38.48	37.50	38.87	19,916,327	38.328	2.87%
2017-07-26	0	61.00	60.95	61.00	61.00	61.95	4,503,471	275,642,600	61.207	37.34	37.31	37.34	37.34	37.92	7,356,427	37.470	-0.81%
2017-07-25	0	61.50	61.45	61.50	61.15	62.10	2,507,075	154,129,809	61.478	37.65	37.62	37.65	37.43	38.02	4,095,311	37.636	-0.65%
2017-07-24	0	61.90	61.90	61.95	60.75	62.10	4,021,070	248,231,856	61.733	37.89	37.89	37.92	37.19	38.02	6,568,425	37.792	1.06%
2017-07-21	0	61.25	61.20	61.25	60.90	61.30	2,350,100	143,523,174	61.071	37.50	37.47	37.50	37.28	37.53	3,838,892	37.387	0.16%
2017-07-20	0	61.15	61.15	61.20	61.10	61.70	2,560,217	156,786,194	61.239	37.43	37.43	37.47	37.40	37.77	4,182,119	37.490	-0.65%
2017-07-19	0	61.55	61.50	61.55	60.50	61.55	3,520,816	215,166,055	61.113	37.68	37.65	37.68	37.04	37.68	5,751,259	37.412	-0.16%
2017-07-18	0	61.65	61.60	61.65	60.50	61.75	3,840,634	235,439,583	61.302	37.74	37.71	37.74	37.04	37.80	6,273,682	37.528	0.74%
2017-07-17	0	61.20	61.15	61.20	60.65	61.50	2,700,452	164,882,417	61.057	37.47	37.43	37.47	37.13	37.65	4,411,193	37.378	0.41%
2017-07-14	0	60.95	60.90	60.95	60.35	60.95	3,433,303	208,275,002	60.663	37.31	37.28	37.31	36.95	37.31	5,608,306	37.137	0.83%
2017-07-13	0	60.45	60.45	60.65	60.25	60.95	5,218,276	316,101,000	60.576	37.01	37.01	37.13	36.88	37.31	8,524,063	37.083	0.33%
2017-07-12	0	60.25	60.20	60.25	60.10	60.40	3,062,384	184,460,089	60.234	36.88	36.85	36.88	36.79	36.98	5,002,409	36.874	-0.08%
2017-07-11	0	60.30	60.25	60.30	59.75	61.00	5,213,127	314,040,877	60.240	36.91	36.88	36.91	36.58	37.34	8,515,652	36.878	-0.90%
2017-07-10	0	60.85	60.80	60.85	59.10	61.50	6,529,149	396,334,129	60.702	37.25	37.22	37.25	36.18	37.65	10,665,376	37.161	3.31%
2017-07-07	0	58.90	58.90	58.95	58.55	59.55	4,103,275	241,847,811	58.940	36.06	36.06	36.09	35.84	36.46	6,702,707	36.082	-0.67%
2017-07-06	0	59.30	59.30	59.35	58.55	59.40	4,880,365	288,624,124	59.140	36.30	36.30	36.33	35.84	36.36	7,972,084	36.204	0.59%
2017-07-05	0	58.95	58.95	59.00	58.30	59.10	3,492,453	205,435,905	58.823	36.09	36.09	36.12	35.69	36.18	5,704,928	36.010	0.17%
2017-07-04	0	58.85	58.80	58.85	58.00	59.35	4,119,911	241,865,011	58.706	36.03	36.00	36.03	35.51	36.33	6,729,881	35.939	-0.25%
2017-07-03	0	59.00	59.00	59.15	58.95	59.55	3,828,466	226,439,383	59.146	36.12	36.12	36.21	36.09	36.46	6,253,806	36.208	-0.67%
2017-06-30	0	59.40	59.35	59.40	59.10	59.70	5,072,638	301,169,912	59.371	36.36	36.33	36.36	36.18	36.55	8,286,163	36.346	-0.83%
2017-06-29	0	59.90	59.85	59.90	59.70	60.45	4,089,652	245,299,284	59.980	36.67	36.64	36.67	36.55	37.01	6,680,453	36.719	0.42%
2017-06-28	0	59.65	59.65	59.80	59.50	60.30	5,066,083	303,246,525	59.858	36.52	36.52	36.61	36.42	36.91	8,275,455	36.644	-1.00%
2017-06-27	0	60.25	60.25	60.40	60.25	60.70	4,106,166	248,015,706	60.401	36.88	36.88	36.98	36.88	37.16	6,707,429	36.976	-0.74%
2017-06-26	0	60.70	60.70	60.75	60.25	60.90	3,248,847	197,054,432	60.654	37.16	37.16	37.19	36.88	37.28	5,306,997	37.131	0.41%
2017-06-23	0	60.45	60.45	60.65	60.25	61.15	4,154,365	251,748,233	60.598	37.01	37.01	37.13	36.88	37.43	6,786,162	37.097	-1.14%
2017-06-22	0	61.15	61.15	61.20	60.50	61.35	5,225,049	318,554,936	60.967	37.43	37.43	37.47	37.04	37.56	8,535,126	37.323	-0.41%
2017-06-21	0	61.40	61.40	61.45	59.65	61.40	5,946,876	362,310,706	60.925	37.59	37.59	37.62	36.52	37.59	9,714,232	37.297	1.15%
2017-06-20	0	60.70	60.70	60.75	60.70	61.95	4,979,562	303,663,103	60.982	37.16	37.16	37.19	37.16	37.92	8,134,123	37.332	-2.15%
2017-06-19	0	63.20	63.15	63.20	62.60	63.40	2,843,665	179,180,641	63.010	37.98	37.95	37.98	37.62	38.10	4,732,488	37.862	0.72%
2017-06-16	0	62.75	62.75	62.80	62.30	63.00	5,840,988	365,958,864	62.654	37.71	37.71	37.74	37.43	37.86	9,720,697	37.647	-0.32%
2017-06-15	0	62.95	62.80	62.95	62.60	63.20	4,529,585	284,863,251	62.889	37.83	37.74	37.83	37.62	37.98	7,538,232	37.789	-1.02%
2017-06-14	0	63.60	63.40	63.60	62.70	63.60	3,417,276	216,117,186	63.243	38.22	38.10	38.22	37.68	38.22	5,687,103	38.001	0.39%
2017-06-13	0	63.35	63.30	63.35	62.30	63.35	4,538,988	286,035,138	63.017	38.07	38.04	38.07	37.43	38.07	7,553,880	37.866	1.52%
2017-06-12	0	62.40	62.40	62.45	62.30	63.25	4,022,226	251,743,284	62.588	37.50	37.50	37.53	37.43	38.01	6,693,874	37.608	-1.34%
2017-06-09	0	63.25	63.00	63.25	61.70	63.30	7,867,400	494,141,713	62.809	38.01	37.86	38.01	37.07	38.04	13,093,095	37.741	1.04%
2017-06-08	0	62.60	62.60	62.65	61.50	63.25	7,443,089	464,582,382	62.418	37.62	37.62	37.65	36.95	38.01	12,386,947	37.506	1.54%
2017-06-07	0	61.65	61.65	61.70	61.50	62.25	7,401,383	457,407,964	61.800	37.04	37.04	37.07	36.95	37.40	12,317,539	37.135	0.00%
2017-06-06	0	61.65	61.65	61.80	61.50	61.95	4,223,478	260,572,890	61.696	37.04	37.04	37.13	36.95	37.22	7,028,802	37.072	-0.48%
2017-06-05	0	61.95	61.95	62.00	61.30	62.00	4,547,578	280,987,879	61.788	37.22	37.22	37.25	36.83	37.25	7,568,176	37.128	-0.08%
2017-06-02	0	62.00	62.00	62.05	61.30	62.00	4,996,830	308,496,969	61.739	37.25	37.25	37.28	36.83	37.25	8,315,831	37.098	0.40%
2017-06-01	0	61.75	61.70	61.75	61.20	61.95	3,458,288	212,935,310	61.572	37.10	37.07	37.10	36.77	37.22	5,755,357	36.998	0.41%
2017-05-31	0	61.50	61.45	61.50	60.70	61.60	9,108,018	559,011,697	61.376	36.95	36.92	36.95	36.47	37.01	15,157,758	36.880	0.00%
2017-05-29	0	61.50	61.45	61.50	60.15	61.50	4,231,106	258,549,265	61.107	36.95	36.92	36.95	36.14	36.95	7,041,497	36.718	2.24%
2017-05-26	0	60.15	60.15	60.20	59.80	60.50	2,580,128	155,183,509	60.146	36.14	36.14	36.17	35.93	36.35	4,293,904	36.140	0.33%
2017-05-25	0	59.95	59.95	60.00	59.30	60.60	5,392,954	323,163,532	59.923	36.02	36.02	36.05	35.63	36.41	8,975,069	36.007	1.61%
2017-05-24	0	59.00	58.95	59.00	58.05	59.15	3,417,977	201,239,641	58.877	35.45	35.42	35.45	34.88	35.54	5,688,270	35.378	1.55%
2017-05-23	0	58.10	58.10	58.20	57.85	58.75	4,234,217	246,112,625	58.125	34.91	34.91	34.97	34.76	35.30	7,046,674	34.926	-0.34%
2017-05-22	0	58.30	58.25	58.30	58.10	58.45	2,253,121	131,300,147	58.275	35.03	35.00	35.03	34.91	35.12	3,749,692	35.016	-0.17%
2017-05-19	0	58.40	58.40	58.60	57.50	58.95	3,056,683	178,610,263	58.433	35.09	35.09	35.21	34.55	35.42	5,086,997	35.111	0.34%
2017-05-18	0	58.20	58.20	58.30	58.00	59.00	5,509,620	321,762,403	58.400	34.97	34.97	35.03	34.85	35.45	9,169,227	35.092	-1.61%
2017-05-17	0	59.15	59.15	59.20	58.40	59.40	5,582,098	329,397,231	59.010	35.54	35.54	35.57	35.09	35.69	9,289,846	35.458	1.63%
2017-05-16	0	58.20	58.15	58.20	57.55	58.25	3,255,913	188,803,064	57.988	34.97	34.94	34.97	34.58	35.00	5,418,560	34.844	0.17%
2017-05-15	0	58.10	58.10	58.25	57.90	58.80	4,769,794	277,664,292	58.213	34.91	34.91	35.00	34.79	35.33	7,937,993	34.979	0.00%
2017-05-12	0	58.10	58.05	58.10	57.30	58.10	5,376,277	310,689,336	57.789	34.91	34.88	34.91	34.43	34.91	8,947,315	34.724	1.31%
2017-05-11	0	57.35	57.35	57.40	56.50	57.60	7,033,421	401,925,615	57.145	34.46	34.46	34.49	33.95	34.61	11,705,169	34.337	2.05%
2017-05-10	0	56.20	56.20	56.25	56.05	56.85	4,026,717	227,033,139	56.382	33.77	33.77	33.80	33.68	34.16	6,701,348	33.879	-0.71%
2017-05-09	0	56.60	56.55	56.60	55.70	56.60	3,418,052	192,251,885	56.246	34.01	33.98	34.01	33.47	34.01	5,688,395	33.797	0.53%
2017-05-08	0	56.30	56.25	56.30	55.25	56.30	4,893,709	273,930,404	55.976	33.83	33.80	33.83	33.20	33.83	8,144,215	33.635	1.08%
2017-05-05	0	55.70	55.70	55.75	55.50	56.15	2,824,538	157,649,135	55.814	33.47	33.47	33.50	33.35	33.74	4,700,656	33.538	-0.71%
2017-05-04	0	56.10	56.10	56.15	55.70	56.25	3,473,741	194,680,855	56.044	33.71	33.71	33.74	33.47	33.80	5,781,074	33.676	0.45%
2017-05-02	0	55.85	55.80	55.85	55.50	56.15	2,604,899	145,117,914	55.710	33.56	33.53	33.56	33.35	33.74	4,335,128	33.475	-0.18%
2017-04-28	0	55.95	55.90	55.95	55.45	56.25	5,003,799	278,896,384	55.737	33.62	33.59	33.62	33.32	33.80	8,327,429	33.491	0.00%
2017-04-27	0	55.95	55.90	55.95	55.60	56.35	2,197,215	122,887,961	55.929	33.62	33.59	33.62	33.41	33.86	3,656,652	33.607	-0.71%
2017-04-26	0	56.35	56.30	56.35	55.85	56.40	4,107,973	230,927,494	56.214	33.86	33.83	33.86	33.56	33.89	6,836,576	33.778	0.18%
2017-04-25	0	56.25	56.20	56.25	55.50	56.25	3,663,262	205,396,683	56.069	33.80	33.77	33.80	33.35	33.80	6,096,479	33.691	0.63%
2017-04-24	0	55.90	55.85	55.90	55.10	56.30	2,512,321	139,744,663	55.624	33.59	33.56	33.59	33.11	33.83	4,181,058	33.423	0.09%
2017-04-21	0	55.85	55.85	55.90	55.75	56.15	4,187,971	234,377,769	55.965	33.56	33.56	33.59	33.50	33.74	6,969,711	33.628	-0.27%
2017-04-20	0	56.00	55.95	56.00	54.85	56.00	3,635,783	202,716,307	55.756	33.65	33.62	33.65	32.96	33.65	6,050,747	33.503	0.90%
2017-04-19	0	55.50	55.50	55.55	54.35	55.80	6,612,819	365,219,887	55.229	33.35	33.35	33.38	32.66	33.53	11,005,194	33.186	0.91%
2017-04-18	0	55.00	54.90	55.00	54.70	56.00	5,141,581	282,729,048	54.989	33.05	32.99	33.05	32.87	33.65	8,556,729	33.042	-1.43%
2017-04-13	0	55.80	55.75	55.80	55.65	56.50	3,729,797	208,630,146	55.936	33.53	33.50	33.53	33.44	33.95	6,207,208	33.611	-1.24%
2017-04-12	0	56.50	56.45	56.50	55.55	56.50	5,161,432	290,076,001	56.201	33.95	33.92	33.95	33.38	33.95	8,589,765	33.770	1.62%
2017-04-11	0	55.60	55.55	55.60	55.05	55.85	4,879,785	270,361,179	55.404	33.41	33.38	33.41	33.08	33.56	8,121,042	33.291	0.54%
2017-04-10	0	55.30	55.25	55.30	55.05	56.00	2,623,194	145,139,256	55.329	33.23	33.20	33.23	33.08	33.65	4,365,575	33.246	-1.43%
2017-04-07	0	56.10	56.05	56.10	54.25	56.10	5,519,317	305,199,734	55.297	33.71	33.68	33.71	32.60	33.71	9,185,365	33.227	0.72%
2017-04-06	0	55.70	55.65	55.70	55.25	56.30	6,570,393	366,080,944	55.717	33.47	33.44	33.47	33.20	33.83	10,934,588	33.479	-0.71%
2017-04-05	0	56.10	55.95	56.10	55.00	56.10	10,754,661	597,885,122	55.593	33.71	33.62	33.71	33.05	33.71	17,898,136	33.405	2.00%
2017-04-03	0	55.00	55.00	55.05	54.20	55.00	6,692,073	365,954,401	54.685	33.05	33.05	33.08	32.57	33.05	11,137,090	32.859	1.01%
2017-03-31	0	54.45	54.25	54.45	54.00	54.65	6,347,050	344,475,511	54.273	32.72	32.60	32.72	32.45	32.84	10,562,896	32.612	0.37%
2017-03-30	0	54.25	54.20	54.25	53.85	54.25	7,574,621	409,892,725	54.114	32.60	32.57	32.60	32.36	32.60	12,605,846	32.516	0.28%
2017-03-29	0	54.10	54.05	54.10	53.60	54.10	5,790,641	312,208,046	53.916	32.51	32.48	32.51	32.21	32.51	9,636,908	32.397	0.37%
2017-03-28	0	53.90	53.85	53.90	53.25	53.90	5,710,270	306,377,890	53.654	32.39	32.36	32.39	32.00	32.39	9,503,153	32.240	1.41%
2017-03-27	0	53.15	53.10	53.15	52.45	53.20	4,251,198	225,316,250	53.001	31.94	31.91	31.94	31.52	31.97	7,074,934	31.847	0.38%
2017-03-24	0	52.95	52.90	52.95	52.50	53.05	3,751,577	198,300,279	52.858	31.82	31.79	31.82	31.55	31.88	6,243,454	31.761	-0.09%
2017-03-23	0	53.00	52.95	53.00	52.55	53.05	3,381,994	178,780,623	52.862	31.85	31.82	31.85	31.58	31.88	5,628,386	31.764	0.28%
2017-03-22	0	52.85	52.70	52.85	52.00	52.85	4,671,352	245,883,005	52.636	31.76	31.67	31.76	31.25	31.76	7,774,163	31.628	0.28%
2017-03-21	0	52.70	52.65	52.70	52.20	52.85	3,237,763	170,205,987	52.569	31.67	31.64	31.67	31.37	31.76	5,388,354	31.588	-0.19%
2017-03-20	0	52.80	52.75	52.80	52.05	52.85	1,866,115	98,165,770	52.604	31.73	31.70	31.73	31.28	31.76	3,105,628	31.609	0.86%
2017-03-17	0	52.35	52.35	52.50	52.30	53.10	9,789,283	513,984,928	52.505	31.46	31.46	31.55	31.43	31.91	16,291,533	31.549	-0.10%
2017-03-16	0	52.40	52.40	52.45	51.60	52.50	6,312,634	329,633,151	52.218	31.49	31.49	31.52	31.01	31.55	10,505,620	31.377	2.85%
2017-03-15	0	50.95	50.90	50.95	50.80	51.25	3,472,367	176,992,507	50.972	30.61	30.58	30.61	30.52	30.80	5,778,787	30.628	-0.59%
2017-03-14	0	51.25	51.20	51.25	50.85	51.55	3,237,709	165,560,318	51.135	30.80	30.77	30.80	30.55	30.98	5,388,264	30.726	0.20%
2017-03-13	0	51.15	51.10	51.15	50.90	51.35	4,649,119	237,643,705	51.116	30.74	30.71	30.74	30.58	30.86	7,737,163	30.715	-0.29%
2017-03-10	0	51.30	51.30	51.35	50.85	51.60	5,165,941	264,761,364	51.251	30.83	30.83	30.86	30.55	31.01	8,597,269	30.796	-0.10%
2017-03-09	0	51.35	51.35	51.40	51.05	51.70	4,968,593	255,185,690	51.360	30.86	30.86	30.89	30.68	31.07	8,268,838	30.861	-1.53%
2017-03-08	0	52.15	52.15	52.20	51.60	52.35	3,189,157	166,028,897	52.060	31.34	31.34	31.37	31.01	31.46	5,307,463	31.282	0.38%
2017-03-07	0	51.95	51.90	51.95	51.80	52.30	4,288,393	222,673,819	51.925	31.22	31.19	31.22	31.13	31.43	7,136,835	31.201	-0.67%
2017-03-06	0	52.30	52.25	52.30	52.10	52.50	2,019,991	105,490,148	52.223	31.43	31.40	31.43	31.31	31.55	3,361,712	31.380	-0.10%
2017-03-03	0	52.35	52.35	52.40	52.10	52.95	4,018,150	210,608,187	52.414	31.46	31.46	31.49	31.31	31.82	6,687,091	31.495	-1.23%
2017-03-02	0	53.00	52.95	53.00	52.70	53.55	5,433,105	287,850,049	52.981	31.85	31.82	31.85	31.67	32.18	9,041,889	31.835	-1.12%
2017-03-01	0	53.60	53.55	53.60	53.30	54.05	3,225,409	172,938,464	53.618	32.21	32.18	32.21	32.03	32.48	5,367,794	32.218	0.09%
2017-02-28	0	53.55	53.55	53.75	53.55	54.10	5,880,825	316,022,508	53.738	32.18	32.18	32.30	32.18	32.51	9,786,994	32.290	-1.29%
2017-02-27	0	54.25	54.25	54.30	53.65	54.50	3,358,330	181,850,192	54.149	32.60	32.60	32.63	32.24	32.75	5,589,004	32.537	0.46%
2017-02-24	0	54.00	53.90	54.00	53.25	54.00	5,766,225	309,907,305	53.745	32.45	32.39	32.45	32.00	32.45	9,596,274	32.295	1.41%
2017-02-23	0	53.25	53.25	53.40	53.00	53.55	4,185,291	223,124,486	53.312	32.00	32.00	32.09	31.85	32.18	6,965,250	32.034	-0.47%
2017-02-22	0	53.50	53.50	53.60	53.25	53.80	5,325,489	285,370,611	53.586	32.15	32.15	32.21	32.00	32.33	8,862,792	32.199	0.28%
2017-02-21	0	53.35	53.35	53.40	52.90	53.65	4,406,201	234,574,520	53.237	32.06	32.06	32.09	31.79	32.24	7,332,894	31.989	0.85%
2017-02-20	0	52.90	52.90	53.00	52.55	53.10	3,090,869	163,186,018	52.796	31.79	31.79	31.85	31.58	31.91	5,143,890	31.724	-0.28%
2017-02-17	0	53.05	53.05	53.10	52.70	53.45	4,563,132	242,231,766	53.085	31.88	31.88	31.91	31.67	32.12	7,594,061	31.898	0.00%
2017-02-16	0	53.05	53.00	53.05	52.70	53.20	3,784,348	200,297,487	52.928	31.88	31.85	31.88	31.67	31.97	6,297,993	31.803	0.09%
2017-02-15	0	53.00	52.95	53.00	52.75	53.15	4,962,015	262,685,958	52.939	31.85	31.82	31.85	31.70	31.94	8,257,891	31.810	-0.56%
2017-02-14	0	53.30	53.25	53.30	52.95	53.85	3,538,988	188,446,317	53.249	32.03	32.00	32.03	31.82	32.36	5,889,659	31.996	-0.28%
2017-02-13	0	53.45	53.40	53.45	53.20	54.15	3,040,569	162,915,826	53.581	32.12	32.09	32.12	31.97	32.54	5,060,180	32.196	-1.11%
2017-02-10	0	54.05	54.00	54.05	53.60	54.30	4,465,598	240,857,206	53.936	32.48	32.45	32.48	32.21	32.63	7,431,743	32.409	0.37%
2017-02-09	0	53.85	53.85	53.90	53.80	54.90	3,546,682	191,713,316	54.054	32.36	32.36	32.39	32.33	32.99	5,902,464	32.480	-0.74%
2017-02-08	0	54.25	54.15	54.25	53.15	54.40	5,013,950	270,685,827	53.987	32.60	32.54	32.60	31.94	32.69	8,344,322	32.440	2.07%
2017-02-07	0	53.15	53.00	53.15	52.70	53.15	3,236,986	171,745,810	53.057	31.94	31.85	31.94	31.67	31.94	5,387,061	31.881	0.09%
2017-02-06	0	53.10	53.05	53.10	52.60	53.30	2,284,889	121,033,307	52.971	31.91	31.88	31.91	31.61	32.03	3,802,561	31.829	0.38%
2017-02-03	0	52.90	52.85	52.90	52.65	53.20	3,295,716	174,566,509	52.968	31.79	31.76	31.79	31.64	31.97	5,484,801	31.827	0.00%
2017-02-02	0	52.90	52.80	52.95	52.50	53.30	2,368,003	124,949,640	52.766	31.79	31.73	31.82	31.55	32.03	3,940,881	31.706	-0.47%
2017-02-01	0	53.15	53.15	53.20	52.30	54.45	6,838,386	364,436,741	53.293	31.94	31.94	31.97	31.43	32.72	11,380,588	32.023	0.00%
2017-01-27	0	53.15	53.10	53.15	52.60	53.15	2,161,048	114,264,572	52.875	31.94	31.91	31.94	31.61	31.94	3,596,462	31.771	0.28%
2017-01-26	0	53.00	52.95	53.00	52.15	53.05	4,144,583	218,949,836	52.828	31.85	31.82	31.85	31.34	31.88	6,897,503	31.743	1.83%
2017-01-25	0	52.05	52.00	52.15	51.95	52.65	2,500,081	130,581,456	52.231	31.28	31.25	31.34	31.22	31.64	4,160,688	31.385	-0.19%
2017-01-24	0	52.15	52.10	52.15	51.60	52.40	3,835,016	199,311,915	51.972	31.34	31.31	31.34	31.01	31.49	6,382,315	31.229	0.48%
2017-01-23	0	51.90	51.85	51.90	51.60	52.15	3,295,870	170,967,172	51.873	31.19	31.16	31.19	31.01	31.34	5,485,057	31.170	0.19%
2017-01-20	0	51.80	51.80	51.85	51.55	52.10	3,062,827	158,680,525	51.809	31.13	31.13	31.16	30.98	31.31	5,097,222	31.131	-0.19%
2017-01-19	0	51.90	51.90	52.05	51.70	52.35	3,408,286	177,337,359	52.031	31.19	31.19	31.28	31.07	31.46	5,672,142	31.265	-0.76%
2017-01-18	0	52.30	52.30	52.35	52.05	53.00	5,465,896	286,895,308	52.488	31.43	31.43	31.46	31.28	31.85	9,096,461	31.539	0.19%
2017-01-17	0	52.20	52.15	52.20	51.80	52.35	2,434,052	126,791,405	52.091	31.37	31.34	31.37	31.13	31.46	4,050,801	31.300	0.29%
2017-01-16	0	52.05	52.00	52.05	51.60	52.45	1,906,336	98,881,582	51.870	31.28	31.25	31.28	31.01	31.52	3,172,565	31.168	-0.57%
2017-01-13	0	52.35	52.30	52.35	51.85	52.45	4,608,261	240,343,145	52.155	31.46	31.43	31.46	31.16	31.52	7,669,166	31.339	-0.19%
2017-01-12	0	52.45	52.45	52.65	52.25	53.55	6,434,990	339,050,229	52.689	31.52	31.52	31.64	31.40	32.18	10,709,247	31.660	-1.41%
2017-01-11	0	53.20	53.15	53.20	53.00	53.80	4,418,568	235,693,812	53.342	31.97	31.94	31.97	31.85	32.33	7,353,475	32.052	-0.19%
2017-01-10	0	53.30	53.25	53.30	52.75	53.30	5,316,894	282,303,291	53.096	32.03	32.00	32.03	31.70	32.03	8,848,488	31.904	1.33%
2017-01-09	0	52.60	52.60	52.65	52.50	53.10	3,844,503	202,450,194	52.660	31.61	31.61	31.64	31.55	31.91	6,398,104	31.642	-0.66%
2017-01-06	0	52.95	52.85	52.95	52.45	53.45	10,066,960	532,851,463	52.931	31.82	31.76	31.82	31.52	32.12	16,753,649	31.805	0.86%
2017-01-05	0	52.50	52.45	52.50	51.30	52.50	7,959,589	413,626,731	51.966	31.55	31.52	31.55	30.83	31.55	13,246,518	31.225	2.84%
2017-01-04	0	51.05	51.00	51.05	50.60	51.20	4,276,940	217,641,388	50.887	30.68	30.64	30.68	30.40	30.77	7,117,775	30.577	0.29%
2017-01-03	0	50.90	50.85	50.90	50.40	51.20	3,170,428	161,329,173	50.886	30.58	30.55	30.58	30.28	30.77	5,276,294	30.576	0.99%
2016-12-30	0	50.40	50.35	50.40	49.85	50.70	4,578,456	230,788,675	50.408	30.28	30.25	30.28	29.95	30.46	7,619,564	30.289	1.20%
2016-12-29	0	49.80	49.70	49.80	48.55	49.80	6,349,327	312,658,977	49.243	29.92	29.86	29.92	29.17	29.92	10,566,685	29.589	1.63%
2016-12-28	0	49.00	48.95	49.00	49.00	49.70	3,663,365	180,465,119	49.262	29.44	29.41	29.44	29.44	29.86	6,096,650	29.601	-0.41%
2016-12-23	0	49.20	49.20	49.25	49.05	49.60	5,799,973	285,635,668	49.248	29.56	29.56	29.59	29.47	29.80	9,652,439	29.592	-0.61%
2016-12-22	0	49.50	49.50	49.60	49.50	50.10	5,762,666	286,309,392	49.683	29.74	29.74	29.80	29.74	30.10	9,590,351	29.854	-1.00%
2016-12-21	0	50.00	49.95	50.00	50.00	50.90	6,735,020	338,948,033	50.326	30.04	30.01	30.04	30.04	30.58	11,208,564	30.240	-0.30%
2016-12-20	0	50.15	50.15	50.20	50.15	50.90	5,904,308	297,640,208	50.411	30.13	30.13	30.16	30.13	30.58	9,826,075	30.291	0.00%
2016-12-19	0	50.15	50.10	50.15	50.00	50.65	5,452,473	273,843,878	50.224	30.13	30.10	30.13	30.04	30.43	9,074,122	30.179	-0.10%
2016-12-16	0	50.20	50.20	50.25	50.15	51.25	8,204,952	414,020,481	50.460	30.16	30.16	30.19	30.13	30.80	13,654,856	30.320	-0.40%
2016-12-15	0	50.40	50.40	50.45	50.35	52.00	12,256,791	621,370,916	50.696	30.28	30.28	30.31	30.25	31.25	20,398,013	30.462	-4.00%
2016-12-14	0	52.50	52.50	52.55	52.30	53.10	2,727,478	143,447,821	52.594	31.55	31.55	31.58	31.43	31.91	4,539,127	31.603	-0.28%
2016-12-13	0	52.65	52.65	52.70	52.25	53.25	6,044,456	318,053,503	52.619	31.64	31.64	31.67	31.40	32.00	10,059,312	31.618	-1.77%
2016-12-12	0	53.60	53.55	53.60	53.25	54.40	5,917,503	317,512,739	53.657	32.21	32.18	32.21	32.00	32.69	9,848,035	32.241	-1.11%
2016-12-09	0	54.20	54.20	54.30	53.90	55.00	10,124,890	549,984,315	54.320	32.57	32.57	32.63	32.39	33.05	16,850,058	32.640	0.56%
2016-12-08	0	53.90	53.90	53.95	53.55	54.20	5,358,133	288,802,984	53.900	32.39	32.39	32.42	32.18	32.57	8,917,119	32.387	0.28%
2016-12-07	0	53.75	53.70	53.75	53.30	54.00	9,039,738	485,604,712	53.719	32.30	32.27	32.30	32.03	32.45	15,044,124	32.279	1.70%
2016-12-06	0	52.85	52.80	52.85	52.50	53.25	5,395,976	285,358,145	52.884	31.76	31.73	31.76	31.55	32.00	8,980,098	31.777	0.38%
2016-12-05	0	52.65	52.65	52.70	52.35	53.00	2,415,027	127,215,494	52.677	31.64	31.64	31.67	31.46	31.85	4,019,139	31.652	0.00%
2016-12-02	0	52.65	52.65	52.75	52.45	53.10	5,593,606	295,265,661	52.786	31.64	31.64	31.70	31.52	31.91	9,308,998	31.718	-0.28%
2016-12-01	0	52.80	52.80	52.85	52.35	53.00	6,179,001	326,171,255	52.787	31.73	31.73	31.76	31.46	31.85	10,283,225	31.719	-1.12%
2016-11-30	0	53.40	53.30	53.40	52.40	53.40	7,873,226	418,096,264	53.104	32.09	32.03	32.09	31.49	32.09	13,102,790	31.909	0.95%
2016-11-29	0	52.90	52.90	52.95	52.65	53.10	5,504,250	291,046,105	52.877	31.79	31.79	31.82	31.64	31.91	9,160,290	31.773	0.47%
2016-11-28	0	52.65	52.65	52.75	52.20	52.85	3,389,105	178,465,327	52.659	31.64	31.64	31.70	31.37	31.76	5,640,221	31.642	0.86%
2016-11-25	0	52.20	52.15	52.20	51.90	52.40	3,076,107	160,081,475	52.040	31.37	31.34	31.37	31.19	31.49	5,119,323	31.270	-0.48%
2016-11-24	0	52.45	52.40	52.45	51.75	52.70	3,947,947	206,886,186	52.403	31.52	31.49	31.52	31.10	31.67	6,570,257	31.488	0.67%
2016-11-23	0	52.10	52.10	52.15	51.75	52.25	3,729,768	193,928,090	51.995	31.31	31.31	31.34	31.10	31.40	6,207,159	31.243	0.10%
2016-11-22	0	52.05	52.05	52.10	51.50	52.10	12,868,537	675,338,696	52.480	31.28	31.28	31.31	30.95	31.31	21,416,093	31.534	0.61%
2016-11-21	0	52.85	52.80	52.85	52.35	53.20	3,859,943	203,612,017	52.750	31.09	31.06	31.09	30.79	31.29	6,562,563	31.026	0.00%
2016-11-18	0	52.85	52.85	52.90	52.20	53.15	4,721,700	249,221,890	52.782	31.09	31.09	31.11	30.70	31.26	8,027,697	31.045	0.57%
2016-11-17	0	52.55	52.30	52.55	51.00	52.75	9,533,399	497,542,438	52.189	30.91	30.76	30.91	30.00	31.03	16,208,408	30.697	2.44%
2016-11-16	0	51.30	51.30	51.40	51.30	52.50	6,512,394	336,989,426	51.746	30.17	30.17	30.23	30.17	30.88	11,072,183	30.436	-1.63%
2016-11-15	0	52.15	52.15	52.30	50.80	52.45	9,248,826	478,494,778	51.736	30.67	30.67	30.76	29.88	30.85	15,724,586	30.430	0.68%
2016-11-14	0	51.80	51.70	51.80	51.30	53.00	11,162,986	578,440,026	51.818	30.47	30.41	30.47	30.17	31.17	18,978,985	30.478	-2.45%
2016-11-11	0	53.10	53.05	53.10	52.95	54.75	15,066,177	802,502,282	53.265	31.23	31.20	31.23	31.14	32.20	25,615,077	31.329	-3.19%
2016-11-10	0	54.85	54.80	54.85	54.40	55.20	7,306,038	400,749,717	54.852	32.26	32.23	32.26	32.00	32.47	12,421,514	32.263	0.00%
2016-11-09	0	54.85	54.80	54.85	53.25	55.40	11,263,718	611,580,981	54.297	32.26	32.23	32.26	31.32	32.58	19,150,247	31.936	0.09%
2016-11-08	0	54.80	54.80	54.85	54.75	55.45	3,488,910	191,789,135	54.971	32.23	32.23	32.26	32.20	32.61	5,931,744	32.333	0.09%
2016-11-07	0	54.75	54.75	54.80	54.05	55.30	6,367,801	349,047,762	54.814	32.20	32.20	32.23	31.79	32.53	10,826,350	32.241	0.37%
2016-11-04	0	54.55	54.55	54.60	54.55	55.75	5,720,739	314,187,787	54.921	32.09	32.09	32.11	32.09	32.79	9,726,234	32.303	-1.18%
2016-11-03	0	55.20	55.20	55.25	54.70	55.40	5,140,064	283,340,355	55.124	32.47	32.47	32.50	32.17	32.58	8,738,988	32.423	0.82%
2016-11-02	0	54.75	54.70	54.75	54.60	55.10	3,996,533	219,364,568	54.889	32.20	32.17	32.20	32.11	32.41	6,794,789	32.284	-1.44%
2016-11-01	0	55.55	55.55	55.60	55.35	56.10	7,406,100	412,645,585	55.717	32.67	32.67	32.70	32.56	33.00	12,591,636	32.771	0.45%
2016-10-31	0	55.30	55.20	55.30	54.45	55.40	5,217,104	287,427,163	55.093	32.53	32.47	32.53	32.03	32.58	8,869,969	32.405	0.55%
2016-10-28	0	55.00	54.90	55.00	54.65	55.45	8,845,882	486,540,630	55.002	32.35	32.29	32.35	32.14	32.61	15,039,512	32.351	-1.87%
2016-10-27	0	56.05	55.85	56.05	55.50	56.55	6,353,113	354,687,161	55.829	32.97	32.85	32.97	32.64	33.26	10,801,378	32.837	-0.27%
2016-10-26	0	56.20	56.20	56.25	56.05	56.60	2,995,927	168,459,091	56.229	33.06	33.06	33.08	32.97	33.29	5,093,588	33.073	-0.53%
2016-10-25	0	56.50	56.45	56.50	56.05	56.70	4,313,580	243,095,855	56.356	33.23	33.20	33.23	32.97	33.35	7,333,824	33.147	-0.09%
2016-10-24	0	56.55	56.50	56.55	55.75	56.80	7,502,446	423,778,584	56.485	33.26	33.23	33.26	32.79	33.41	12,755,441	33.223	1.53%
2016-10-20	0	55.70	55.60	55.70	55.50	56.35	3,721,781	207,485,325	55.749	32.76	32.70	32.76	32.64	33.14	6,327,664	32.790	-0.62%
2016-10-19	0	56.05	55.95	56.05	55.60	57.00	3,824,674	214,941,406	56.199	32.97	32.91	32.97	32.70	33.53	6,502,600	33.055	-0.88%
2016-10-18	0	56.55	56.40	56.55	55.90	56.75	5,364,513	301,606,112	56.222	33.26	33.17	33.26	32.88	33.38	9,120,589	33.069	1.53%
2016-10-17	0	55.70	55.60	55.70	54.90	56.10	4,672,768	259,212,178	55.473	32.76	32.70	32.76	32.29	33.00	7,944,505	32.628	-0.54%
2016-10-14	0	56.00	55.85	56.00	54.95	56.00	4,183,214	232,126,321	55.490	32.94	32.85	32.94	32.32	32.94	7,112,179	32.638	1.27%
2016-10-13	0	55.30	55.25	55.30	54.25	55.35	6,913,892	379,983,658	54.959	32.53	32.50	32.53	31.91	32.56	11,754,799	32.326	1.56%
2016-10-12	0	54.45	54.45	54.60	54.30	54.75	6,380,123	348,097,172	54.560	32.03	32.03	32.11	31.94	32.20	10,847,300	32.091	-1.00%
2016-10-11	0	55.00	54.80	55.00	54.50	56.70	11,258,258	621,512,272	55.205	32.35	32.23	32.35	32.06	33.35	19,140,964	32.470	-2.31%
2016-10-07	0	56.30	56.20	56.30	56.10	56.55	3,156,082	177,551,060	56.257	33.11	33.06	33.11	33.00	33.26	5,365,879	33.089	-0.27%
2016-10-06	0	56.45	56.40	56.45	56.20	57.00	5,085,030	286,881,432	56.417	33.20	33.17	33.20	33.06	33.53	8,645,420	33.183	-0.53%
2016-10-05	0	56.75	56.75	56.90	56.75	57.90	4,336,433	247,465,088	57.067	33.38	33.38	33.47	33.38	34.06	7,372,678	33.565	-2.16%
2016-10-04	0	58.00	57.80	58.00	57.35	58.30	2,927,015	169,184,199	57.801	34.11	34.00	34.11	33.73	34.29	4,976,426	33.997	0.17%
2016-10-03	0	57.90	57.85	57.90	56.80	57.90	4,123,347	236,895,749	57.452	34.06	34.03	34.06	33.41	34.06	7,010,395	33.792	1.58%
2016-09-30	0	57.00	56.90	57.00	56.50	57.15	4,504,778	256,260,410	56.886	33.53	33.47	33.53	33.23	33.61	7,658,893	33.459	-0.09%
2016-09-29	0	57.05	57.00	57.05	56.85	57.80	4,947,411	282,467,123	57.094	33.56	33.53	33.56	33.44	34.00	8,411,445	33.581	-0.78%
2016-09-28	0	57.50	57.35	57.50	56.70	57.85	6,078,705	347,413,273	57.153	33.82	33.73	33.82	33.35	34.03	10,334,838	33.616	0.52%
2016-09-27	0	57.20	57.15	57.20	56.40	57.25	3,616,145	205,928,077	56.947	33.64	33.61	33.64	33.17	33.67	6,148,065	33.495	1.60%
2016-09-26	0	56.30	56.30	56.45	56.25	56.90	2,677,779	151,391,557	56.536	33.11	33.11	33.20	33.08	33.47	4,552,682	33.253	-0.97%
2016-09-23	0	56.85	56.65	56.85	56.25	57.00	4,233,772	240,076,884	56.705	33.44	33.32	33.44	33.08	33.53	7,198,136	33.353	0.00%
2016-09-22	0	56.85	56.85	56.90	55.80	57.20	6,453,120	364,833,558	56.536	33.44	33.44	33.47	32.82	33.64	10,971,407	33.253	2.71%
2016-09-21	0	55.35	55.35	55.45	55.35	56.40	4,467,703	249,077,791	55.751	32.56	32.56	32.61	32.56	33.17	7,595,859	32.791	-1.69%
2016-09-20	0	56.30	56.15	56.30	55.40	56.30	5,254,857	293,612,925	55.875	33.11	33.03	33.11	32.58	33.11	8,934,155	32.864	0.90%
2016-09-19	0	55.80	55.80	55.85	55.20	55.90	9,920,069	551,440,941	55.588	32.82	32.82	32.85	32.47	32.88	16,865,813	32.696	0.00%
2016-09-15	0	55.80	55.80	55.85	54.75	56.15	7,158,463	398,154,915	55.620	32.82	32.82	32.85	32.20	33.03	12,170,611	32.714	1.27%
2016-09-14	0	55.10	55.10	55.25	55.05	55.85	9,439,160	522,319,721	55.335	32.41	32.41	32.50	32.38	32.85	16,048,186	32.547	-1.17%
2016-09-13	0	55.75	55.75	55.90	55.65	56.80	3,891,220	218,459,072	56.142	32.79	32.79	32.88	32.73	33.41	6,615,739	33.021	-0.45%
2016-09-12	0	56.00	55.95	56.00	55.55	56.30	4,609,823	258,034,838	55.975	32.94	32.91	32.94	32.67	33.11	7,837,487	32.923	-2.44%
2016-09-09	0	57.40	57.40	57.45	57.25	58.20	4,821,782	277,643,315	57.581	33.76	33.76	33.79	33.67	34.23	8,197,854	33.868	-0.43%
2016-09-08	0	57.65	57.50	57.65	56.70	57.65	3,074,979	176,032,171	57.247	33.91	33.82	33.91	33.35	33.91	5,227,990	33.671	0.70%
2016-09-07	0	57.25	57.05	57.25	56.55	57.30	3,772,360	215,148,788	57.033	33.67	33.56	33.67	33.26	33.70	6,413,657	33.545	0.97%
2016-09-06	0	56.70	56.65	56.70	56.50	57.05	2,747,617	155,732,370	56.679	33.35	33.32	33.35	33.23	33.56	4,671,419	33.337	-0.96%
2016-09-05	0	57.25	57.25	57.30	56.65	57.25	4,078,128	232,239,723	56.948	33.67	33.67	33.70	33.32	33.67	6,933,515	33.495	1.42%
2016-09-02	0	56.45	56.25	56.45	55.95	56.90	5,407,483	304,768,648	56.361	33.20	33.08	33.20	32.91	33.47	9,193,646	33.150	-0.35%
2016-09-01	0	56.65	56.60	56.65	56.15	56.75	4,172,637	235,525,965	56.445	33.32	33.29	33.32	33.03	33.38	7,094,196	33.200	0.44%
2016-08-31	0	56.40	56.15	56.40	55.60	56.40	4,265,323	239,086,303	56.054	33.17	33.03	33.17	32.70	33.17	7,251,778	32.969	1.26%
2016-08-30	0	55.70	55.70	55.75	55.55	56.25	3,395,966	189,651,493	55.846	32.76	32.76	32.79	32.67	33.08	5,773,723	32.847	0.00%
2016-08-29	0	55.70	55.70	55.85	55.35	56.50	5,143,680	286,489,686	55.697	32.76	32.76	32.85	32.56	33.23	8,745,135	32.760	-1.42%
2016-08-26	0	56.50	56.50	56.60	56.35	57.25	2,898,027	164,343,156	56.709	33.23	33.23	33.29	33.14	33.67	4,927,141	33.355	-0.79%
2016-08-25	0	56.95	56.80	56.95	55.30	56.95	2,947,950	166,729,418	56.558	33.50	33.41	33.50	32.53	33.50	5,012,019	33.266	1.42%
2016-08-24	0	56.15	56.10	56.15	55.75	57.15	3,471,113	195,274,596	56.257	33.03	33.00	33.03	32.79	33.61	5,901,486	33.089	-1.92%
2016-08-23	0	57.25	57.20	57.25	56.00	57.25	4,855,427	275,250,779	56.689	33.67	33.64	33.67	32.94	33.67	8,255,056	33.343	1.33%
2016-08-22	0	56.50	56.30	56.50	55.75	56.50	3,421,198	192,058,554	56.138	33.23	33.11	33.23	32.79	33.23	5,816,622	33.019	0.00%
2016-08-19	0	56.50	56.50	56.55	55.85	56.80	3,540,991	199,392,131	56.310	33.23	33.23	33.26	32.85	33.41	6,020,290	33.120	0.71%
2016-08-18	0	56.10	56.00	56.10	55.50	56.40	3,312,887	185,596,306	56.023	33.00	32.94	33.00	32.64	33.17	5,632,474	32.951	0.54%
2016-08-17	0	55.80	55.60	55.80	55.50	56.35	3,142,968	175,240,169	55.756	32.82	32.70	32.82	32.64	33.14	5,343,583	32.795	-0.36%
2016-08-16	0	56.00	55.95	56.00	54.70	56.10	4,454,894	247,727,200	55.608	32.94	32.91	32.94	32.17	33.00	7,574,082	32.707	2.28%
2016-08-15	0	54.75	54.70	54.75	54.60	54.90	6,025,119	330,059,690	54.781	32.20	32.17	32.20	32.11	32.29	10,243,732	32.221	-0.27%
2016-08-12	0	54.90	54.85	54.90	54.75	55.75	6,025,298	331,703,780	55.052	32.29	32.26	32.29	32.20	32.79	10,244,037	32.380	-1.08%
2016-08-11	0	55.50	55.50	55.60	55.50	56.75	3,678,964	205,475,205	55.851	32.64	32.64	32.70	32.64	33.38	6,254,868	32.850	-1.16%
2016-08-10	0	56.15	56.00	56.15	55.45	56.20	4,336,486	242,149,780	55.840	33.03	32.94	33.03	32.61	33.06	7,372,768	32.844	0.90%
2016-08-09	0	55.65	55.60	55.65	55.60	57.30	4,325,249	242,834,618	56.144	32.73	32.70	32.73	32.70	33.70	7,353,663	33.022	-2.37%
2016-08-08	0	57.00	56.85	57.00	56.15	57.25	5,092,200	289,607,244	56.873	33.53	33.44	33.53	33.03	33.67	8,657,611	33.451	0.35%
2016-08-05	0	56.80	56.65	56.80	54.90	56.80	5,354,437	300,163,048	56.059	33.41	33.32	33.41	32.29	33.41	9,103,458	32.972	3.93%
2016-08-04	0	54.65	54.65	54.70	54.50	55.50	6,515,976	357,363,820	54.844	32.14	32.14	32.17	32.06	32.64	11,078,273	32.258	-1.09%
2016-08-03	0	55.25	55.20	55.25	54.90	55.90	10,287,378	570,208,194	55.428	32.50	32.47	32.50	32.29	32.88	17,490,302	32.601	-2.73%
2016-08-01	0	56.80	56.80	56.85	56.80	58.10	6,693,553	383,502,682	57.294	33.41	33.41	33.44	33.41	34.17	11,380,185	33.699	-1.90%
2016-07-29	0	57.90	57.60	57.90	57.35	58.15	6,209,492	358,370,286	57.713	34.06	33.88	34.06	33.73	34.20	10,557,198	33.946	-0.69%
2016-07-28	0	58.30	58.20	58.30	57.05	58.30	5,669,105	326,824,573	57.650	34.29	34.23	34.29	33.56	34.29	9,638,448	33.908	1.83%
2016-07-27	0	57.25	57.05	57.25	56.30	57.25	4,265,509	243,209,805	57.018	33.67	33.56	33.67	33.11	33.67	7,252,095	33.536	0.00%
2016-07-26	0	57.25	56.90	57.25	56.75	57.50	6,975,404	398,358,945	57.109	33.67	33.47	33.67	33.38	33.82	11,859,379	33.590	0.09%
2016-07-25	0	57.20	57.05	57.20	56.45	57.25	4,139,780	235,724,647	56.941	33.64	33.56	33.64	33.20	33.67	7,038,334	33.492	0.35%
2016-07-22	0	57.00	56.90	57.10	56.30	57.10	4,086,176	232,232,824	56.834	33.53	33.47	33.58	33.11	33.58	6,947,198	33.428	-0.26%
2016-07-21	0	57.15	57.15	57.20	56.55	57.25	5,665,452	323,052,768	57.022	33.61	33.61	33.64	33.26	33.67	9,632,237	33.539	0.62%
2016-07-20	0	56.80	56.70	56.80	56.05	56.90	3,197,677	180,934,792	56.583	33.41	33.35	33.41	32.97	33.47	5,436,598	33.281	1.34%
2016-07-19	0	56.05	56.05	56.10	55.50	56.15	2,551,645	142,537,386	55.861	32.97	32.97	33.00	32.64	33.03	4,338,233	32.856	0.09%
2016-07-18	0	56.00	56.00	56.15	55.70	56.20	2,861,335	160,306,552	56.025	32.94	32.94	33.03	32.76	33.06	4,864,759	32.953	0.63%
2016-07-15	0	55.65	55.60	55.65	55.30	56.05	6,928,300	385,567,297	55.651	32.73	32.70	32.73	32.53	32.97	11,779,295	32.733	0.00%
2016-07-14	0	55.65	55.65	55.70	55.10	55.70	7,210,698	399,087,805	55.347	32.73	32.73	32.76	32.41	32.76	12,259,420	32.554	0.27%
2016-07-13	0	55.50	55.45	55.60	54.85	56.30	10,070,616	558,940,133	55.502	32.64	32.61	32.70	32.26	33.11	17,121,769	32.645	-0.98%
2016-07-12	0	56.05	55.95	56.00	54.50	56.20	12,379,657	687,138,782	55.505	32.97	32.91	32.94	32.06	33.06	21,047,534	32.647	3.41%
2016-07-11	0	54.20	54.20	54.30	53.80	54.40	4,444,077	240,385,123	54.091	31.88	31.88	31.94	31.64	32.00	7,555,691	31.815	0.93%
2016-07-08	0	53.70	53.65	53.80	53.35	53.95	6,404,258	343,521,250	53.640	31.59	31.56	31.64	31.38	31.73	10,888,334	31.549	0.56%
2016-07-07	0	53.40	53.30	53.50	52.60	53.50	4,398,303	233,876,442	53.174	31.41	31.35	31.47	30.94	31.47	7,477,867	31.276	1.42%
2016-07-06	0	52.65	52.55	52.70	51.85	52.80	7,336,504	384,963,166	52.472	30.97	30.91	31.00	30.50	31.06	12,473,311	30.863	-1.31%
2016-07-05	0	53.35	53.25	53.35	52.55	53.70	6,667,370	355,189,163	53.273	31.38	31.32	31.38	30.91	31.59	11,335,669	31.334	-1.02%
2016-07-04	0	53.90	53.70	53.90	52.10	54.50	6,869,918	368,192,923	53.595	31.70	31.59	31.70	30.64	32.06	11,680,035	31.523	2.08%
2016-06-30	0	52.80	52.80	52.85	52.65	54.25	10,243,695	543,118,794	53.020	31.06	31.06	31.09	30.97	31.91	17,416,033	31.185	-2.13%
2016-06-29	0	53.95	53.80	53.95	52.45	54.20	14,416,331	771,441,939	53.512	31.73	31.64	31.73	30.85	31.88	24,510,228	31.474	2.96%
2016-06-28	0	52.40	52.40	52.50	51.30	52.50	10,103,747	525,219,232	51.983	30.82	30.82	30.88	30.17	30.88	17,178,097	30.575	1.45%
2016-06-27	0	51.65	51.55	51.65	49.00	51.80	9,912,200	506,051,946	51.053	30.38	30.32	30.38	28.82	30.47	16,852,435	30.028	3.92%
2016-06-24	0	49.70	49.55	49.70	47.80	50.80	8,003,719	392,534,992	49.044	29.23	29.14	29.23	28.11	29.88	13,607,691	28.847	0.40%
2016-06-23	0	49.50	49.45	49.60	49.45	49.85	2,769,056	137,476,250	49.647	29.11	29.09	29.17	29.09	29.32	4,707,869	29.201	-0.20%
2016-06-22	0	49.60	49.45	49.65	48.65	49.80	6,084,154	301,298,742	49.522	29.17	29.09	29.20	28.61	29.29	10,344,102	29.128	0.25%
2016-06-21	0	50.55	50.60	50.75	50.50	51.25	4,521,539	229,819,857	50.828	29.10	29.13	29.22	29.07	29.50	7,853,930	29.262	-0.69%
2016-06-20	0	50.90	50.80	50.95	50.10	51.40	3,746,488	190,027,843	50.722	29.30	29.25	29.33	28.84	29.59	6,507,664	29.201	0.00%
2016-06-17	0	50.90	50.80	51.00	50.55	51.00	4,663,007	236,876,331	50.799	29.30	29.25	29.36	29.10	29.36	8,099,660	29.245	0.89%
2016-06-16	0	50.45	50.35	50.45	49.90	50.90	4,740,162	238,699,931	50.357	29.04	28.99	29.04	28.73	29.30	8,233,679	28.991	-0.79%
2016-06-15	0	50.85	50.85	50.90	49.85	51.00	7,716,826	390,237,364	50.570	29.27	29.27	29.30	28.70	29.36	13,404,155	29.113	1.90%
2016-06-14	0	49.90	49.90	50.00	49.85	51.25	5,466,424	275,054,622	50.317	28.73	28.73	28.79	28.70	29.50	9,495,199	28.968	-2.25%
2016-06-13	0	51.05	51.00	51.10	50.70	51.50	9,013,501	459,828,224	51.015	29.39	29.36	29.42	29.19	29.65	15,656,485	29.370	0.59%
2016-06-10	0	50.75	50.70	50.85	50.00	51.50	10,913,229	554,144,419	50.777	29.22	29.19	29.27	28.79	29.65	18,956,319	29.233	2.22%
2016-06-08	0	49.65	49.60	49.65	49.20	50.00	6,171,797	306,023,954	49.584	28.58	28.55	28.58	28.32	28.79	10,720,434	28.546	0.81%
2016-06-07	0	49.25	49.25	49.30	48.40	49.35	6,154,739	302,339,354	49.123	28.35	28.35	28.38	27.86	28.41	10,690,804	28.280	1.55%
2016-06-06	0	48.50	48.40	48.50	48.00	48.50	3,303,201	159,619,374	48.323	27.92	27.86	27.92	27.63	27.92	5,737,672	27.820	0.83%
2016-06-03	0	48.10	48.00	48.05	46.85	48.15	4,858,454	232,496,609	47.854	27.69	27.63	27.66	26.97	27.72	8,439,153	27.550	2.78%
2016-06-02	0	46.80	46.85	46.95	46.65	47.35	5,470,517	257,062,066	46.990	26.94	26.97	27.03	26.86	27.26	9,502,308	27.053	-0.64%
2016-06-01	0	47.10	47.10	47.15	46.90	47.70	3,307,563	156,210,744	47.228	27.12	27.12	27.14	27.00	27.46	5,745,249	27.190	-1.36%
2016-05-31	0	47.75	47.65	47.95	46.95	47.95	4,748,239	226,070,999	47.612	27.49	27.43	27.61	27.03	27.61	8,247,709	27.410	1.27%
2016-05-30	0	47.15	47.00	47.20	46.70	47.20	1,714,843	80,670,859	47.043	27.14	27.06	27.17	26.89	27.17	2,978,689	27.083	0.64%
2016-05-27	0	46.85	46.80	46.95	46.55	47.35	3,332,419	155,973,912	46.805	26.97	26.94	27.03	26.80	27.26	5,788,424	26.946	-0.74%
2016-05-26	0	47.20	47.10	47.20	46.80	47.25	1,301,315	61,292,338	47.100	27.17	27.12	27.17	26.94	27.20	2,260,389	27.116	-0.11%
2016-05-25	0	47.25	47.15	47.35	46.85	47.40	3,977,553	187,465,034	47.131	27.20	27.14	27.26	26.97	27.29	6,909,024	27.133	1.72%
2016-05-24	0	46.45	46.30	46.45	46.15	46.70	2,962,351	137,192,791	46.312	26.74	26.66	26.74	26.57	26.89	5,145,615	26.662	0.11%
2016-05-23	0	46.40	46.40	46.50	46.25	47.05	1,749,835	81,285,824	46.453	26.71	26.71	26.77	26.63	27.09	3,039,470	26.743	-1.38%
2016-05-20	0	47.05	47.00	47.20	46.00	47.20	4,244,729	198,704,744	46.812	27.09	27.06	27.17	26.48	27.17	7,373,110	26.950	2.73%
2016-05-19	0	45.80	45.85	46.00	45.75	46.50	4,258,703	195,743,396	45.963	26.37	26.40	26.48	26.34	26.77	7,397,383	26.461	-1.61%
2016-05-18	0	46.55	46.55	46.70	46.50	47.20	3,354,614	156,575,103	46.675	26.80	26.80	26.89	26.77	27.17	5,826,977	26.871	-0.85%
2016-05-17	0	46.95	46.90	46.95	46.65	47.30	2,257,925	105,930,031	46.915	27.03	27.00	27.03	26.86	27.23	3,922,024	27.009	0.32%
2016-05-16	0	46.80	46.75	46.90	46.55	47.00	2,701,220	126,275,953	46.748	26.94	26.91	27.00	26.80	27.06	4,692,029	26.913	0.00%
2016-05-13	0	46.80	46.70	46.95	46.50	47.40	6,902,185	322,890,139	46.781	26.94	26.89	27.03	26.77	27.29	11,989,121	26.932	-1.06%
2016-05-12	0	47.30	47.10	47.30	46.30	47.50	3,887,371	182,946,910	47.062	27.23	27.12	27.23	26.66	27.35	6,752,378	27.094	1.94%
2016-05-11	0	46.40	46.35	46.40	46.30	47.20	2,835,163	132,298,850	46.664	26.71	26.68	26.71	26.66	27.17	4,924,689	26.864	-1.69%
2016-05-10	0	47.20	47.15	47.30	46.80	47.50	2,458,222	115,984,970	47.182	27.17	27.14	27.23	26.94	27.35	4,269,941	27.163	0.32%
2016-05-09	0	47.05	46.95	47.05	46.35	47.25	2,898,165	136,022,428	46.934	27.09	27.03	27.09	26.68	27.20	5,034,123	27.020	2.06%
2016-05-06	0	46.10	46.05	46.15	46.00	47.15	5,354,893	247,972,378	46.308	26.54	26.51	26.57	26.48	27.14	9,301,469	26.659	-2.02%
2016-05-05	0	47.05	47.00	47.15	46.35	47.30	4,288,357	200,999,397	46.871	27.09	27.06	27.14	26.68	27.23	7,448,892	26.984	0.75%
2016-05-04	0	46.70	46.75	46.90	46.10	46.95	2,980,888	138,939,878	46.610	26.89	26.91	27.00	26.54	27.03	5,177,814	26.834	0.11%
2016-05-03	0	46.65	46.55	46.75	46.55	47.30	5,439,530	254,766,759	46.836	26.86	26.80	26.91	26.80	27.23	9,448,484	26.964	-1.06%
2016-04-29	0	47.15	47.10	47.25	47.00	47.85	3,324,112	157,113,431	47.265	27.14	27.12	27.20	27.06	27.55	5,773,995	27.211	-1.98%
2016-04-28	0	48.10	48.05	48.25	47.90	48.80	4,756,798	230,022,489	48.357	27.69	27.66	27.78	27.58	28.09	8,262,576	27.839	0.21%
2016-04-27	0	48.00	47.90	48.05	47.80	48.50	2,694,195	129,477,891	48.058	27.63	27.58	27.66	27.52	27.92	4,679,827	27.667	-1.54%
2016-04-26	0	48.75	48.60	48.75	47.90	48.75	3,648,549	176,504,087	48.377	28.07	27.98	28.07	27.58	28.07	6,337,543	27.851	1.14%
2016-04-25	0	48.20	48.05	48.15	47.75	48.30	2,942,669	141,343,134	48.032	27.75	27.66	27.72	27.49	27.81	5,111,427	27.652	0.00%
2016-04-22	0	48.20	48.20	48.25	48.00	48.25	3,187,969	153,444,087	48.132	27.75	27.75	27.78	27.63	27.78	5,537,514	27.710	-0.10%
2016-04-21	0	48.25	48.10	48.20	47.65	48.30	5,227,745	251,331,394	48.076	27.78	27.69	27.75	27.43	27.81	9,080,612	27.678	1.15%
2016-04-20	0	47.70	47.50	47.70	47.50	47.85	3,214,916	153,220,210	47.659	27.46	27.35	27.46	27.35	27.55	5,584,321	27.438	-0.21%
2016-04-19	0	47.80	47.75	47.85	47.50	48.00	3,898,585	185,803,714	47.659	27.52	27.49	27.55	27.35	27.63	6,771,857	27.438	1.27%
2016-04-18	0	47.20	47.10	47.25	47.10	47.50	2,442,813	115,482,240	47.274	27.17	27.12	27.20	27.12	27.35	4,243,175	27.216	-0.21%
2016-04-15	0	47.30	47.25	47.35	47.00	47.90	3,057,391	145,065,491	47.447	27.23	27.20	27.26	27.06	27.58	5,310,700	27.316	0.64%
2016-04-14	0	47.00	46.90	47.00	46.90	48.00	3,738,133	176,918,757	47.328	27.06	27.00	27.06	27.00	27.63	6,493,151	27.247	-1.05%
2016-04-13	0	47.50	47.40	47.50	46.65	47.55	5,621,390	265,763,704	47.277	27.35	27.29	27.35	26.86	27.37	9,764,375	27.218	1.60%
2016-04-12	0	46.75	46.70	46.85	46.20	46.90	3,075,949	143,708,490	46.720	26.91	26.89	26.97	26.60	27.00	5,342,935	26.897	0.43%
2016-04-11	0	46.55	46.50	46.55	45.85	46.60	4,145,359	192,184,895	46.361	26.80	26.77	26.80	26.40	26.83	7,200,504	26.690	1.09%
2016-04-08	0	46.05	46.00	46.05	45.10	46.05	4,417,658	201,425,286	45.595	26.51	26.48	26.51	25.96	26.51	7,673,488	26.250	1.10%
2016-04-07	0	45.55	45.45	45.65	45.45	45.90	3,086,998	140,781,341	45.605	26.22	26.17	26.28	26.17	26.42	5,362,127	26.255	-0.55%
2016-04-06	0	45.80	45.75	45.80	45.40	46.05	3,148,432	144,333,458	45.843	26.37	26.34	26.37	26.14	26.51	5,468,838	26.392	0.66%
2016-04-05	0	45.50	45.40	45.55	45.20	45.80	5,052,741	229,768,151	45.474	26.19	26.14	26.22	26.02	26.37	8,776,630	26.180	-0.33%
2016-04-01	0	45.65	45.60	45.65	45.60	46.10	3,126,022	143,408,105	45.876	26.28	26.25	26.28	26.25	26.54	5,429,912	26.411	-0.76%
2016-03-31	0	46.00	45.90	46.05	45.70	46.60	5,314,951	244,111,363	45.929	26.48	26.42	26.51	26.31	26.83	9,232,090	26.442	-0.86%
2016-03-30	0	46.40	46.35	46.50	45.80	46.50	5,106,355	236,129,966	46.242	26.71	26.68	26.77	26.37	26.77	8,869,758	26.622	1.64%
2016-03-29	0	45.65	45.65	45.80	44.75	45.95	6,013,009	274,095,928	45.584	26.28	26.28	26.37	25.76	26.45	10,444,619	26.243	1.78%
2016-03-24	0	44.85	44.85	44.95	44.80	45.40	6,360,584	286,446,860	45.035	25.82	25.82	25.88	25.79	26.14	11,048,358	25.927	-1.43%
2016-03-23	0	45.50	45.50	45.60	45.35	46.30	3,962,578	181,057,553	45.692	26.19	26.19	26.25	26.11	26.66	6,883,013	26.305	-1.73%
2016-03-22	0	46.30	46.15	46.35	46.05	46.55	4,144,689	191,691,500	46.250	26.66	26.57	26.68	26.51	26.80	7,199,340	26.626	-1.07%
2016-03-21	0	46.80	46.75	46.85	46.20	46.85	4,666,249	217,513,038	46.614	26.94	26.91	26.97	26.60	26.97	8,105,292	26.836	0.11%
2016-03-18	0	46.75	46.65	46.75	46.20	46.95	7,534,226	352,516,710	46.789	26.91	26.86	26.91	26.60	27.03	13,086,979	26.936	0.00%
2016-03-17	0	46.75	46.50	46.75	45.65	46.75	7,148,123	331,055,076	46.314	26.91	26.77	26.91	26.28	26.91	12,416,316	26.663	2.86%
2016-03-16	0	45.45	45.35	45.55	44.90	45.60	5,084,918	230,621,947	45.354	26.17	26.11	26.22	25.85	26.25	8,832,521	26.111	1.34%
2016-03-15	0	44.85	44.70	44.90	44.45	45.00	3,178,360	142,221,324	44.747	25.82	25.73	25.85	25.59	25.91	5,520,823	25.761	0.34%
2016-03-14	0	44.70	44.60	44.65	44.05	44.90	7,133,173	317,923,428	44.570	25.73	25.68	25.71	25.36	25.85	12,390,348	25.659	1.71%
2016-03-11	0	43.95	43.95	44.00	43.90	44.40	6,532,174	287,695,451	44.043	25.30	25.30	25.33	25.27	25.56	11,346,410	25.356	-0.90%
2016-03-10	0	44.35	44.35	44.50	44.35	44.80	5,083,281	226,560,152	44.570	25.53	25.53	25.62	25.53	25.79	8,829,678	25.659	0.00%
2016-03-09	0	44.35	44.30	44.45	43.80	44.50	3,608,110	159,411,518	44.181	25.53	25.50	25.59	25.22	25.62	6,267,300	25.435	0.57%
2016-03-08	0	44.10	44.10	44.30	43.75	44.40	9,195,976	405,470,691	44.092	25.39	25.39	25.50	25.19	25.56	15,973,444	25.384	-0.23%
2016-03-07	0	44.20	44.00	44.20	43.90	44.30	3,812,778	168,003,531	44.063	25.45	25.33	25.45	25.27	25.50	6,622,810	25.367	-0.34%
2016-03-04	0	44.35	44.30	44.35	44.05	44.50	7,497,561	331,583,399	44.226	25.53	25.50	25.53	25.36	25.62	13,023,291	25.461	0.34%
2016-03-03	0	44.20	44.10	44.25	43.60	44.80	6,227,368	275,696,139	44.272	25.45	25.39	25.47	25.10	25.79	10,816,961	25.487	-0.67%
2016-03-02	0	44.50	44.45	44.50	44.45	45.05	8,496,897	379,991,794	44.721	25.62	25.59	25.62	25.59	25.94	14,759,142	25.746	0.11%
2016-03-01	0	44.45	44.40	44.50	44.00	45.40	6,995,705	310,659,631	44.407	25.59	25.56	25.62	25.33	26.14	12,151,566	25.565	1.37%
2016-02-29	0	43.85	43.80	43.90	43.10	44.05	6,410,890	280,449,591	43.746	25.24	25.22	25.27	24.81	25.36	11,135,740	25.185	0.92%
2016-02-26	0	43.45	43.45	43.50	42.80	44.25	12,456,023	540,820,914	43.418	25.01	25.01	25.04	24.64	25.47	21,636,158	24.996	1.16%
2016-02-25	0	42.95	42.95	43.05	42.85	43.40	5,415,037	233,433,287	43.108	24.73	24.73	24.78	24.67	24.99	9,405,939	24.818	-0.12%
2016-02-24	0	43.00	42.95	43.00	42.75	43.30	9,788,313	420,565,134	42.966	24.76	24.73	24.76	24.61	24.93	17,002,336	24.736	0.70%
2016-02-23	0	42.70	42.70	42.80	42.55	43.00	7,336,547	314,131,905	42.817	24.58	24.58	24.64	24.50	24.76	12,743,609	24.650	-0.70%
2016-02-22	0	43.00	42.90	43.00	42.70	43.45	7,057,751	303,559,255	43.011	24.76	24.70	24.76	24.58	25.01	12,259,340	24.761	-0.69%
2016-02-19	0	43.30	43.25	43.35	43.25	43.75	3,517,585	152,859,568	43.456	24.93	24.90	24.96	24.90	25.19	6,110,058	25.018	-0.57%
2016-02-18	0	43.55	43.55	43.65	43.05	43.85	5,930,625	258,240,975	43.544	25.07	25.07	25.13	24.78	25.24	10,301,518	25.068	1.28%
2016-02-17	0	43.00	42.90	43.00	42.90	43.35	4,467,994	192,201,431	43.017	24.76	24.70	24.76	24.70	24.96	7,760,922	24.765	0.00%
2016-02-16	0	43.00	42.95	43.00	42.85	43.55	7,230,829	311,304,454	43.052	24.76	24.73	24.76	24.67	25.07	12,559,977	24.785	-1.60%
2016-02-15	0	43.70	43.55	43.80	43.10	43.80	5,335,987	231,943,041	43.468	25.16	25.07	25.22	24.81	25.22	9,268,629	25.025	1.75%
2016-02-12	0	42.95	42.80	43.00	42.40	43.15	6,547,915	281,175,972	42.941	24.73	24.64	24.76	24.41	24.84	11,373,753	24.721	0.82%
2016-02-11	0	42.60	42.50	42.70	42.00	42.80	9,254,619	393,203,535	42.487	24.52	24.47	24.58	24.18	24.64	16,075,308	24.460	-0.93%
2016-02-05	0	43.00	42.90	43.00	42.90	43.30	6,479,114	278,934,164	43.051	24.76	24.70	24.76	24.70	24.93	11,254,245	24.785	0.00%
2016-02-04	0	43.00	42.95	43.05	42.95	43.80	34,293,159	1,479,906,096	43.155	24.76	24.73	24.78	24.73	25.22	59,567,344	24.844	-0.58%
2016-02-03	0	43.25	43.20	43.30	43.15	44.15	8,362,799	361,892,570	43.274	24.90	24.87	24.93	24.84	25.42	14,526,213	24.913	-2.15%
2016-02-02	0	44.20	44.10	44.30	43.60	44.30	6,613,606	291,555,868	44.084	25.45	25.39	25.50	25.10	25.50	11,487,858	25.379	1.03%
2016-02-01	0	43.75	43.65	43.85	43.50	44.75	5,902,007	259,090,669	43.899	25.19	25.13	25.24	25.04	25.76	10,251,808	25.273	-1.35%
2016-01-29	0	44.35	44.20	44.40	43.05	44.40	7,990,738	352,025,735	44.054	25.53	25.45	25.56	24.78	25.56	13,879,942	25.362	2.31%
2016-01-28	0	43.35	43.25	43.35	43.05	43.90	5,864,016	254,020,735	43.319	24.96	24.90	24.96	24.78	25.27	10,185,818	24.939	-0.69%
2016-01-27	0	43.65	43.60	43.65	43.55	44.70	6,045,962	265,942,079	43.987	25.13	25.10	25.13	25.07	25.73	10,501,858	25.323	-0.80%
2016-01-26	0	44.00	43.85	43.90	43.65	44.70	4,965,988	218,696,284	44.039	25.33	25.24	25.27	25.13	25.73	8,625,940	25.353	0.34%
2016-01-25	0	43.85	43.80	43.85	43.80	44.60	5,005,644	220,839,994	44.118	25.24	25.22	25.24	25.22	25.68	8,694,822	25.399	0.23%
2016-01-22	0	43.75	43.70	43.75	43.45	44.10	9,087,990	396,931,254	43.676	25.19	25.16	25.19	25.01	25.39	15,785,872	25.145	2.70%
2016-01-21	0	42.60	42.55	42.60	42.50	44.30	7,471,929	323,380,081	43.279	24.52	24.50	24.52	24.47	25.50	12,978,768	24.916	-0.93%
2016-01-20	0	43.00	42.90	43.10	42.80	44.80	9,217,485	402,160,974	43.630	24.76	24.70	24.81	24.64	25.79	16,010,806	25.118	-4.44%
2016-01-19	0	45.00	44.95	45.00	44.35	45.05	11,259,123	505,637,105	44.909	25.91	25.88	25.91	25.53	25.94	19,557,138	25.854	2.16%
2016-01-18	0	44.05	44.00	44.15	44.00	44.90	4,076,715	180,268,017	44.219	25.36	25.33	25.42	25.33	25.85	7,081,269	25.457	-1.78%
2016-01-15	0	44.85	44.80	44.90	44.60	45.20	6,978,369	313,019,139	44.856	25.82	25.79	25.85	25.68	26.02	12,121,453	25.824	0.00%
2016-01-14	0	44.85	44.85	44.95	44.65	45.05	4,651,054	208,786,261	44.890	25.82	25.82	25.88	25.71	25.94	8,078,898	25.843	-0.88%
2016-01-13	0	45.25	45.10	45.30	44.40	45.60	5,750,101	259,670,339	45.159	26.05	25.96	26.08	25.56	26.25	9,987,947	25.998	2.26%
2016-01-12	0	44.25	44.10	44.30	43.90	45.25	6,464,101	286,383,704	44.304	25.47	25.39	25.50	25.27	26.05	11,228,167	25.506	0.45%
2016-01-11	0	44.05	44.05	44.10	43.70	44.60	6,846,738	302,130,212	44.128	25.36	25.36	25.39	25.16	25.68	11,892,809	25.404	-1.23%
2016-01-08	0	44.60	44.70	44.80	44.50	45.90	5,097,188	228,901,704	44.907	25.68	25.73	25.79	25.62	26.42	8,853,834	25.853	-0.67%
2016-01-07	0	44.90	44.85	44.90	44.85	45.40	4,495,652	202,543,832	45.053	25.85	25.82	25.85	25.82	26.14	7,808,964	25.937	-0.77%
2016-01-06	0	45.25	45.20	45.50	45.20	45.70	2,926,520	132,944,286	45.427	26.05	26.02	26.19	26.02	26.31	5,083,376	26.153	0.33%
2016-01-05	0	45.10	45.20	45.25	44.95	45.65	2,725,281	122,969,519	45.122	25.96	26.02	26.05	25.88	26.28	4,733,823	25.977	-1.20%
2016-01-04	0	45.65	45.50	45.55	45.10	46.35	5,833,403	265,208,316	45.464	26.28	26.19	26.22	25.96	26.68	10,132,643	26.174	-1.62%
2015-12-31	0	46.40	46.25	46.55	46.20	46.60	1,405,155	65,183,535	46.389	26.71	26.63	26.80	26.60	26.83	2,440,759	26.706	-0.11%
2015-12-30	0	46.45	46.40	46.65	45.85	46.65	2,008,434	93,028,108	46.319	26.74	26.71	26.86	26.40	26.86	3,488,657	26.666	0.54%
2015-12-29	0	46.20	46.05	46.20	45.95	46.30	1,442,821	66,516,074	46.101	26.60	26.51	26.60	26.45	26.66	2,506,185	26.541	0.43%
2015-12-28	0	46.00	46.00	46.05	45.75	46.30	1,139,824	52,378,661	45.953	26.48	26.48	26.51	26.34	26.66	1,979,879	26.455	-0.65%
2015-12-24	0	46.30	46.15	46.30	46.05	46.45	857,561	39,696,991	46.291	26.66	26.57	26.66	26.51	26.74	1,489,587	26.650	-0.32%
2015-12-23	0	46.45	46.35	46.50	45.90	46.70	2,558,639	118,746,682	46.410	26.74	26.68	26.77	26.42	26.89	4,444,365	26.718	1.20%
2015-12-22	0	45.90	45.85	45.90	45.55	46.15	2,353,101	107,833,364	45.826	26.42	26.40	26.42	26.22	26.57	4,087,345	26.382	0.11%
2015-12-21	0	45.85	45.80	45.85	45.60	46.15	2,869,568	131,818,533	45.937	26.40	26.37	26.40	26.25	26.57	4,984,450	26.446	0.44%
2015-12-18	0	45.65	45.65	45.85	45.40	46.40	6,648,231	304,147,328	45.749	26.28	26.28	26.40	26.14	26.71	11,548,002	26.338	-0.33%
2015-12-17	0	45.80	45.75	45.95	45.35	46.25	4,049,550	185,821,464	45.887	26.37	26.34	26.45	26.11	26.63	7,034,083	26.417	-0.22%
2015-12-16	0	45.90	45.85	46.05	45.70	46.95	4,741,589	218,390,001	46.058	26.42	26.40	26.51	26.31	27.03	8,236,158	26.516	-0.22%
2015-12-15	0	46.00	46.00	46.05	45.55	46.20	3,749,094	172,327,226	45.965	26.48	26.48	26.51	26.22	26.60	6,512,190	26.462	-0.33%
2015-12-14	0	46.15	46.15	46.30	45.50	46.35	2,715,810	124,808,380	45.956	26.57	26.57	26.66	26.19	26.68	4,717,372	26.457	-0.54%
2015-12-11	0	46.40	46.35	46.45	46.20	46.65	2,398,905	111,342,368	46.414	26.71	26.68	26.74	26.60	26.86	4,166,907	26.721	0.00%
2015-12-10	0	46.40	46.35	46.40	45.95	46.55	2,804,518	129,917,814	46.324	26.71	26.68	26.71	26.45	26.80	4,871,458	26.669	0.22%
2015-12-09	0	46.30	46.35	46.40	45.90	46.40	3,740,861	172,688,177	46.163	26.66	26.68	26.71	26.42	26.71	6,497,889	26.576	-0.75%
2015-12-08	0	46.65	46.50	46.70	46.30	46.95	3,649,798	170,051,434	46.592	26.86	26.77	26.89	26.66	27.03	6,339,713	26.823	-1.06%
2015-12-07	0	47.15	47.15	47.25	46.70	47.30	2,722,643	128,368,686	47.149	27.14	27.14	27.20	26.89	27.23	4,729,241	27.144	0.96%
2015-12-04	0	46.70	46.70	46.75	46.50	46.95	2,082,765	97,226,249	46.681	26.89	26.89	26.91	26.77	27.03	3,617,771	26.875	-0.64%
2015-12-03	0	47.00	47.00	47.05	46.75	47.35	3,774,877	178,545,987	47.298	27.06	27.06	27.09	26.91	27.26	6,556,975	27.230	-0.95%
2015-12-02	0	47.45	47.45	47.50	47.30	47.90	4,547,064	216,690,929	47.655	27.32	27.32	27.35	27.23	27.58	7,898,267	27.435	0.11%
2015-12-01	0	47.40	47.25	47.50	47.00	47.50	4,203,221	198,622,383	47.255	27.29	27.20	27.35	27.06	27.35	7,301,010	27.205	0.53%
2015-11-30	0	47.15	47.30	47.45	46.95	47.45	8,431,390	398,339,098	47.245	27.14	27.23	27.32	27.03	27.32	14,645,356	27.199	0.00%
2015-11-27	0	47.15	47.10	47.20	46.60	47.70	3,484,928	163,714,078	46.978	27.14	27.12	27.17	26.83	27.46	6,053,333	27.045	0.53%
2015-11-26	0	46.90	46.90	46.95	46.90	48.20	4,184,171	198,915,956	47.540	27.00	27.00	27.03	27.00	27.75	7,267,921	27.369	-0.74%
2015-11-25	0	47.25	47.10	47.15	46.90	47.55	4,369,317	206,668,497	47.300	27.20	27.12	27.14	27.00	27.37	7,589,520	27.231	-0.42%
2015-11-24	0	47.45	47.40	47.50	47.35	47.95	4,870,523	231,977,363	47.629	27.32	27.29	27.35	27.26	27.61	8,460,117	27.420	-0.23%
2015-11-23	0	48.55	48.50	48.55	48.00	49.00	4,728,854	229,626,623	48.559	27.38	27.35	27.38	27.07	27.63	8,385,001	27.385	-0.31%
2015-11-20	0	48.70	48.65	48.75	47.75	48.75	3,964,030	191,625,674	48.341	27.47	27.44	27.49	26.93	27.49	7,028,848	27.263	1.35%
2015-11-19	0	48.05	48.10	48.15	47.10	48.20	6,454,457	309,004,707	47.875	27.10	27.13	27.15	26.56	27.18	11,444,766	27.000	1.91%
2015-11-18	0	47.15	47.05	47.20	46.85	47.45	2,290,802	108,061,569	47.172	26.59	26.53	26.62	26.42	26.76	4,061,952	26.603	-0.11%
2015-11-17	0	47.20	47.10	47.20	46.50	47.20	2,756,033	129,634,910	47.037	26.62	26.56	26.62	26.22	26.62	4,886,880	26.527	1.07%
2015-11-16	0	46.70	46.60	46.80	46.50	47.10	3,757,793	175,684,784	46.752	26.34	26.28	26.39	26.22	26.56	6,663,157	26.367	-0.43%
2015-11-13	0	46.90	46.85	46.90	46.70	47.20	4,430,801	208,157,661	46.980	26.45	26.42	26.45	26.34	26.62	7,856,506	26.495	-0.95%
2015-11-12	0	47.35	47.25	47.40	45.65	47.70	8,450,237	396,121,806	46.877	26.70	26.65	26.73	25.75	26.90	14,983,598	26.437	4.53%
2015-11-11	0	45.30	45.25	45.35	44.55	46.00	3,458,731	156,851,946	45.350	25.55	25.52	25.58	25.12	25.94	6,132,874	25.576	1.00%
2015-11-10	0	44.85	44.80	45.00	44.35	45.05	3,776,728	168,994,604	44.746	25.29	25.27	25.38	25.01	25.41	6,696,732	25.235	-1.10%
2015-11-09	0	45.35	45.30	45.35	45.30	46.40	5,471,817	248,882,127	45.484	25.58	25.55	25.58	25.55	26.17	9,702,391	25.652	-2.47%
2015-11-06	0	46.50	46.40	46.60	46.25	47.10	2,742,720	127,353,135	46.433	26.22	26.17	26.28	26.08	26.56	4,863,274	26.187	-1.27%
2015-11-05	0	47.10	47.05	47.15	46.90	47.50	2,323,223	109,548,364	47.154	26.56	26.53	26.59	26.45	26.79	4,119,439	26.593	-0.95%
2015-11-04	0	47.55	47.50	47.60	46.90	47.60	8,293,791	393,078,072	47.394	26.82	26.79	26.84	26.45	26.84	14,706,195	26.729	1.49%
2015-11-03	0	46.85	46.80	46.90	46.80	47.30	4,234,888	199,155,236	47.027	26.42	26.39	26.45	26.39	26.68	7,509,122	26.522	-0.32%
2015-11-02	0	47.00	46.80	47.00	46.15	47.25	5,336,289	250,319,326	46.909	26.51	26.39	26.51	26.03	26.65	9,462,079	26.455	1.18%
2015-10-30	0	46.45	46.40	46.55	46.15	46.90	4,320,629	201,360,972	46.605	26.20	26.17	26.25	26.03	26.45	7,661,154	26.283	-0.11%
2015-10-29	0	46.50	46.45	46.55	46.45	47.10	2,999,111	140,392,569	46.811	26.22	26.20	26.25	26.20	26.56	5,317,895	26.400	-0.53%
2015-10-28	0	46.75	46.70	46.80	46.60	47.20	1,892,843	88,778,601	46.902	26.37	26.34	26.39	26.28	26.62	3,356,308	26.451	-0.32%
2015-10-27	0	46.90	46.75	46.95	46.20	47.00	2,741,034	127,623,130	46.560	26.45	26.37	26.48	26.06	26.51	4,860,284	26.258	0.11%
2015-10-26	0	46.85	46.75	46.85	46.65	47.30	2,174,279	102,201,357	47.005	26.42	26.37	26.42	26.31	26.68	3,855,338	26.509	-0.53%
2015-10-23	0	47.10	47.00	47.10	46.65	47.15	6,056,096	284,494,149	46.976	26.56	26.51	26.56	26.31	26.59	10,738,410	26.493	1.73%
2015-10-22	0	46.30	46.20	46.35	45.85	46.50	3,556,167	164,653,855	46.301	26.11	26.06	26.14	25.86	26.22	6,305,643	26.112	0.76%
2015-10-20	0	45.95	45.90	46.00	45.60	46.50	4,377,537	201,891,568	46.120	25.91	25.89	25.94	25.72	26.22	7,762,061	26.010	0.00%
2015-10-19	0	45.95	45.90	46.00	45.60	46.30	2,240,925	102,814,719	45.880	25.91	25.89	25.94	25.72	26.11	3,973,512	25.875	0.11%
2015-10-16	0	45.90	45.75	45.90	45.55	46.00	4,024,381	184,519,841	45.850	25.89	25.80	25.89	25.69	25.94	7,135,860	25.858	0.44%
2015-10-15	0	45.70	45.50	45.70	45.25	46.00	5,698,619	260,384,125	45.692	25.77	25.66	25.77	25.52	25.94	10,104,547	25.769	1.33%
2015-10-14	0	45.10	45.10	45.20	44.65	45.40	3,916,443	176,397,281	45.040	25.43	25.43	25.49	25.18	25.60	6,944,469	25.401	0.89%
2015-10-13	0	44.70	44.60	44.70	44.40	44.90	4,472,284	199,951,089	44.709	25.21	25.15	25.21	25.04	25.32	7,930,062	25.214	0.22%
2015-10-12	0	44.60	44.55	44.60	43.65	44.60	3,296,324	146,224,693	44.360	25.15	25.12	25.15	24.62	25.15	5,844,900	25.017	1.36%
2015-10-09	0	44.00	43.90	44.00	43.90	44.20	3,870,662	170,475,801	44.043	24.81	24.76	24.81	24.76	24.93	6,863,292	24.839	0.00%
2015-10-08	0	44.00	43.80	44.05	43.50	44.05	2,835,975	124,266,579	43.818	24.81	24.70	24.84	24.53	24.84	5,028,629	24.712	0.23%
2015-10-07	0	43.90	43.80	44.00	43.15	44.00	2,805,212	122,228,254	43.572	24.76	24.70	24.81	24.34	24.81	4,974,082	24.573	1.74%
2015-10-06	0	43.15	43.10	43.20	43.00	44.20	2,223,612	96,869,684	43.564	24.34	24.31	24.36	24.25	24.93	3,942,813	24.569	-0.35%
2015-10-05	0	43.30	43.25	43.30	42.75	43.50	4,088,905	176,292,613	43.115	24.42	24.39	24.42	24.11	24.53	7,250,271	24.315	1.76%
2015-10-02	0	42.55	42.50	42.55	42.45	42.95	3,807,612	162,141,694	42.584	24.00	23.97	24.00	23.94	24.22	6,751,494	24.016	0.12%
2015-09-30	0	42.50	42.35	42.50	42.25	43.40	5,772,344	246,069,168	42.629	23.97	23.88	23.97	23.83	24.48	10,235,273	24.041	2.66%
2015-09-29	0	41.40	41.30	41.35	41.10	42.05	7,007,080	290,893,625	41.514	23.35	23.29	23.32	23.18	23.71	12,424,654	23.413	-2.13%
2015-09-25	0	42.30	42.20	42.30	41.40	42.55	3,266,369	137,482,034	42.090	23.86	23.80	23.86	23.35	24.00	5,791,785	23.737	0.95%
2015-09-24	0	41.90	41.80	42.05	41.70	42.85	4,510,551	190,019,431	42.128	23.63	23.57	23.71	23.52	24.17	7,997,916	23.759	-1.53%
2015-09-23	0	42.55	42.55	42.60	42.30	43.30	3,490,378	148,817,680	42.637	24.00	24.00	24.02	23.86	24.42	6,188,989	24.046	-1.73%
2015-09-22	0	43.30	43.20	43.25	42.75	43.90	5,004,929	217,260,388	43.409	24.42	24.36	24.39	24.11	24.76	8,874,526	24.481	1.05%
2015-09-21	0	42.85	42.75	42.90	41.85	42.95	6,139,771	261,318,759	42.562	24.17	24.11	24.19	23.60	24.22	10,886,779	24.003	1.06%
2015-09-18	0	42.40	42.35	42.50	42.00	43.00	7,500,699	318,995,926	42.529	23.91	23.88	23.97	23.69	24.25	13,299,918	23.985	1.56%
2015-09-17	0	41.75	41.65	41.70	41.55	42.40	3,101,751	130,079,858	41.938	23.55	23.49	23.52	23.43	23.91	5,499,892	23.651	-0.60%
2015-09-16	0	42.00	42.00	42.10	41.70	42.50	3,923,101	165,447,722	42.173	23.69	23.69	23.74	23.52	23.97	6,956,274	23.784	0.60%
2015-09-15	0	41.75	41.75	41.90	41.15	42.30	5,422,086	226,078,937	41.696	23.55	23.55	23.63	23.21	23.86	9,614,210	23.515	0.24%
2015-09-14	0	41.65	41.55	41.65	41.20	41.80	2,746,598	114,138,440	41.556	23.49	23.43	23.49	23.24	23.57	4,870,150	23.436	0.97%
2015-09-11	0	41.25	41.05	41.30	41.05	41.85	6,393,395	264,431,484	41.360	23.26	23.15	23.29	23.15	23.60	11,336,494	23.326	-0.48%
2015-09-10	0	41.45	41.45	41.55	41.30	42.25	3,883,188	161,647,356	41.627	23.38	23.38	23.43	23.29	23.83	6,885,502	23.476	-2.81%
2015-09-09	0	42.65	42.55	42.70	41.65	42.90	5,841,005	248,161,830	42.486	24.05	24.00	24.08	23.49	24.19	10,357,020	23.961	1.19%
2015-09-08	0	42.15	42.00	42.15	40.50	42.20	4,166,966	173,226,965	41.571	23.77	23.69	23.77	22.84	23.80	7,388,685	23.445	3.69%
2015-09-07	0	40.65	40.55	40.65	40.50	41.70	4,613,712	188,383,873	40.831	22.93	22.87	22.93	22.84	23.52	8,180,836	23.027	-0.97%
2015-09-04	0	41.05	41.10	41.20	41.00	43.20	7,445,806	309,889,173	41.619	23.15	23.18	23.24	23.12	24.36	13,202,584	23.472	-0.73%
2015-09-02	0	41.35	41.25	41.40	41.00	41.70	3,997,085	165,491,894	41.403	23.32	23.26	23.35	23.12	23.52	7,087,460	23.350	0.24%
2015-09-01	0	41.25	41.10	41.15	40.80	41.70	4,233,930	174,791,533	41.284	23.26	23.18	23.21	23.01	23.52	7,507,423	23.282	0.36%
2015-08-31	0	41.10	41.10	41.15	41.00	42.00	5,781,668	238,505,529	41.252	23.18	23.18	23.21	23.12	23.69	10,251,806	23.265	-1.44%
2015-08-28	0	41.70	41.60	41.85	41.60	42.75	5,398,708	226,709,992	41.993	23.52	23.46	23.60	23.46	24.11	9,572,758	23.683	-1.18%
2015-08-27	0	42.20	42.10	42.30	41.60	42.65	7,612,035	319,662,805	41.994	23.80	23.74	23.86	23.46	24.05	13,497,334	23.683	1.93%
2015-08-26	0	41.40	41.35	41.40	41.30	42.45	7,067,631	295,819,522	41.856	23.35	23.32	23.35	23.29	23.94	12,532,020	23.605	-1.66%
2015-08-25	0	42.10	42.10	42.15	41.30	42.80	10,223,344	431,310,173	42.189	23.74	23.74	23.77	23.29	24.14	18,127,595	23.793	0.24%
2015-08-24	0	42.00	42.00	42.25	41.45	42.40	10,683,634	448,306,104	41.962	23.69	23.69	23.83	23.38	23.91	18,943,762	23.665	-1.75%
2015-08-21	0	42.75	42.60	42.85	41.00	42.90	10,042,457	421,710,780	41.993	24.11	24.02	24.17	23.12	24.19	17,806,854	23.682	2.52%
2015-08-20	0	41.70	41.60	41.70	41.55	42.65	8,530,834	357,190,762	41.871	23.52	23.46	23.52	23.43	24.05	15,126,509	23.614	-2.00%
2015-08-19	0	42.55	42.55	42.75	42.45	43.40	7,161,742	306,471,976	42.793	24.00	24.00	24.11	23.94	24.48	12,698,894	24.134	-0.58%
2015-08-18	0	42.80	42.80	42.95	42.80	43.50	7,274,281	312,746,945	42.994	24.14	24.14	24.22	24.14	24.53	12,898,443	24.247	-0.23%
2015-08-17	0	42.90	42.90	43.00	42.80	43.60	5,309,748	228,168,441	42.972	24.19	24.19	24.25	24.14	24.59	9,415,017	24.235	-1.04%
2015-08-14	0	43.35	43.30	43.35	42.80	44.05	10,220,841	442,048,342	43.250	24.45	24.42	24.45	24.14	24.84	18,123,157	24.391	-1.59%
2015-08-13	0	44.05	44.10	44.15	44.00	44.55	5,159,517	227,783,007	44.148	24.84	24.87	24.90	24.81	25.12	9,148,634	24.898	-0.56%
2015-08-12	0	44.30	44.20	44.30	44.00	44.65	6,098,827	269,696,075	44.221	24.98	24.93	24.98	24.81	25.18	10,814,179	24.939	0.23%
2015-08-11	0	44.20	44.20	44.30	44.05	44.70	5,225,379	231,828,944	44.366	24.93	24.93	24.98	24.84	25.21	9,265,418	25.021	-0.11%
2015-08-10	0	44.25	44.25	44.30	44.00	44.80	6,530,651	288,895,186	44.237	24.96	24.96	24.98	24.81	25.27	11,579,870	24.948	-1.34%
2015-08-07	0	44.85	44.80	44.95	44.75	45.30	2,889,919	129,784,579	44.909	25.29	25.27	25.35	25.24	25.55	5,124,280	25.327	0.11%
2015-08-06	0	44.80	44.80	44.85	44.65	45.50	2,015,025	90,506,559	44.916	25.27	25.27	25.29	25.18	25.66	3,572,956	25.331	-0.78%
2015-08-05	0	45.15	45.15	45.20	44.55	45.30	3,901,015	175,828,937	45.073	25.46	25.46	25.49	25.12	25.55	6,917,113	25.419	0.67%
2015-08-04	0	44.85	44.80	45.00	44.55	45.20	2,660,833	119,277,610	44.827	25.29	25.27	25.38	25.12	25.49	4,718,075	25.281	0.00%
2015-08-03	0	44.85	44.80	44.95	44.65	45.85	6,865,750	308,712,949	44.964	25.29	25.27	25.35	25.18	25.86	12,174,054	25.358	-1.64%
2015-07-31	0	45.60	45.60	45.65	44.95	45.65	7,341,783	332,635,074	45.307	25.72	25.72	25.75	25.35	25.75	13,018,135	25.552	1.45%
2015-07-30	0	44.95	44.90	45.00	44.85	45.60	5,540,249	250,330,560	45.184	25.35	25.32	25.38	25.29	25.72	9,823,732	25.482	-1.10%
2015-07-29	0	45.45	45.35	45.45	45.30	45.70	4,535,004	206,526,245	45.540	25.63	25.58	25.63	25.55	25.77	8,041,275	25.683	-0.44%
2015-07-28	0	45.65	45.60	45.65	44.55	46.20	8,337,218	380,328,492	45.618	25.75	25.72	25.75	25.12	26.06	14,783,197	25.727	1.78%
2015-07-27	0	44.85	44.80	44.90	44.55	45.45	8,676,225	389,031,020	44.839	25.29	25.27	25.32	25.12	25.63	15,384,310	25.288	-1.32%
2015-07-24	0	45.45	45.40	45.45	45.15	46.20	4,524,193	206,443,128	45.631	25.63	25.60	25.63	25.46	26.06	8,022,105	25.734	-0.98%
2015-07-23	0	45.90	45.80	46.00	45.80	46.30	3,168,073	146,008,398	46.087	25.89	25.83	25.94	25.83	26.11	5,617,491	25.992	-0.43%
2015-07-22	0	46.10	46.00	46.30	45.80	46.45	5,135,985	237,069,728	46.159	26.00	25.94	26.11	25.83	26.20	9,106,908	26.032	0.55%
2015-07-21	0	45.85	45.80	45.95	45.70	46.00	2,490,475	114,223,651	45.864	25.86	25.83	25.91	25.77	25.94	4,416,003	25.866	-0.11%
2015-07-20	0	45.90	45.90	45.95	45.65	46.80	2,055,323	94,557,236	46.006	25.89	25.89	25.91	25.75	26.39	3,644,411	25.946	-0.76%
2015-07-17	0	46.25	46.20	46.25	45.85	46.45	4,268,592	197,174,066	46.192	26.08	26.06	26.08	25.86	26.20	7,568,884	26.051	1.31%
2015-07-16	0	45.65	45.55	45.60	45.05	45.75	1,956,982	89,236,999	45.599	25.75	25.69	25.72	25.41	25.80	3,470,037	25.716	0.55%
2015-07-15	0	45.40	45.25	45.40	44.85	45.75	4,959,603	225,060,620	45.379	25.60	25.52	25.60	25.29	25.80	8,794,155	25.592	0.67%
2015-07-14	0	45.10	45.05	45.15	44.80	45.45	4,972,000	223,631,384	44.978	25.43	25.41	25.46	25.27	25.63	8,816,137	25.366	-0.22%
2015-07-13	0	45.20	45.15	45.20	44.00	45.70	6,035,437	271,966,901	45.062	25.49	25.46	25.49	24.81	25.77	10,701,778	25.413	1.12%
2015-07-10	0	44.70	44.60	44.70	44.00	44.95	10,226,021	455,601,504	44.553	25.21	25.15	25.21	24.81	25.35	18,132,342	25.126	1.02%
2015-07-09	0	44.25	44.10	44.25	43.50	44.90	11,679,370	517,115,502	44.276	24.96	24.87	24.96	24.53	25.32	20,709,358	24.970	-1.88%
2015-07-08	0	45.10	45.05	45.10	44.00	45.70	13,309,803	598,923,811	44.999	25.43	25.41	25.43	24.81	25.77	23,600,372	25.378	-1.74%
2015-07-07	0	45.90	45.85	45.95	45.30	46.05	5,041,927	231,279,679	45.871	25.89	25.86	25.91	25.55	25.97	8,940,129	25.870	0.77%
2015-07-06	0	45.55	45.50	45.65	44.75	46.50	5,993,623	271,556,608	45.308	25.69	25.66	25.75	25.24	26.22	10,627,635	25.552	-0.55%
2015-07-03	0	45.80	45.70	45.80	45.55	46.10	3,830,351	175,472,396	45.811	25.83	25.77	25.83	25.69	26.00	6,791,814	25.836	1.10%
2015-07-02	0	45.30	45.40	45.45	45.20	45.95	6,462,971	294,338,031	45.542	25.55	25.60	25.63	25.49	25.91	11,459,863	25.684	-0.22%
2015-06-30	0	45.40	45.30	45.45	45.30	46.10	6,690,408	305,212,664	45.619	25.60	25.55	25.63	25.55	26.00	11,863,145	25.728	-0.22%
2015-06-29	0	45.50	45.40	45.60	45.05	46.65	7,708,530	351,645,689	45.618	25.66	25.60	25.72	25.41	26.31	13,668,435	25.727	-1.62%
2015-06-26	0	46.25	46.15	46.30	45.55	46.45	4,644,814	213,865,720	46.044	26.08	26.03	26.11	25.69	26.20	8,235,985	25.967	-0.32%
2015-06-25	0	46.40	46.30	46.35	46.20	46.80	4,930,531	228,620,716	46.368	26.17	26.11	26.14	26.06	26.39	8,742,606	26.150	-0.64%
2015-06-24	0	46.70	46.70	46.85	46.05	46.95	3,800,272	176,813,553	46.527	26.34	26.34	26.42	25.97	26.48	6,738,479	26.239	0.65%
2015-06-23	0	46.40	46.35	46.50	46.00	48.10	12,020,838	559,120,022	46.513	26.17	26.14	26.22	25.94	27.13	21,314,835	26.231	-2.45%
2015-06-22	0	48.50	48.45	48.50	47.80	48.60	5,425,964	262,644,727	48.405	26.83	26.80	26.83	26.44	26.88	9,809,758	26.774	0.62%
2015-06-19	0	48.20	48.15	48.35	47.55	48.60	10,911,712	526,353,612	48.237	26.66	26.63	26.74	26.30	26.88	19,727,601	26.681	1.37%
2015-06-18	0	47.55	47.45	47.50	46.55	47.60	6,741,384	317,929,526	47.161	26.30	26.25	26.27	25.75	26.33	12,187,944	26.086	1.82%
2015-06-17	0	46.70	46.50	46.75	46.10	46.80	4,275,837	199,276,798	46.605	25.83	25.72	25.86	25.50	25.89	7,730,410	25.778	0.65%
2015-06-16	0	46.40	46.25	46.50	45.50	46.50	4,276,975	197,556,954	46.191	25.66	25.58	25.72	25.17	25.72	7,732,467	25.549	1.09%
2015-06-15	0	45.90	45.80	45.90	45.70	46.25	4,664,889	213,892,456	45.852	25.39	25.33	25.39	25.28	25.58	8,433,788	25.361	-0.76%
2015-06-12	0	46.25	46.25	46.40	45.90	46.50	5,045,922	233,145,797	46.205	25.58	25.58	25.66	25.39	25.72	9,122,669	25.557	0.76%
2015-06-11	0	45.90	45.85	45.95	45.15	45.95	6,528,160	298,639,555	45.746	25.39	25.36	25.42	24.97	25.42	11,802,450	25.303	1.66%
2015-06-10	0	45.15	45.05	45.15	44.50	46.15	8,658,940	391,999,497	45.271	24.97	24.92	24.97	24.61	25.53	15,654,749	25.040	-0.55%
2015-06-09	0	45.40	45.40	45.45	45.05	45.90	5,918,742	268,795,734	45.414	25.11	25.11	25.14	24.92	25.39	10,700,665	25.120	0.89%
2015-06-08	0	45.00	44.95	45.05	44.80	45.40	9,611,297	433,324,849	45.085	24.89	24.86	24.92	24.78	25.11	17,376,543	24.937	-1.64%
2015-06-05	0	45.75	45.75	45.85	45.55	46.10	4,051,492	185,102,650	45.688	25.31	25.31	25.36	25.19	25.50	7,324,810	25.271	-0.65%
2015-06-04	0	46.05	46.05	46.10	45.05	46.10	9,298,712	425,009,337	45.706	25.47	25.47	25.50	24.92	25.50	16,811,411	25.281	0.77%
2015-06-03	0	45.70	45.60	45.80	45.20	45.80	3,807,117	173,571,266	45.591	25.28	25.22	25.33	25.00	25.33	6,882,997	25.217	0.33%
2015-06-02	0	45.55	45.50	45.65	45.30	45.85	4,990,160	227,259,365	45.541	25.19	25.17	25.25	25.06	25.36	9,021,855	25.190	0.33%
2015-06-01	0	45.40	45.25	45.45	44.75	45.60	12,901,185	583,616,362	45.237	25.11	25.03	25.14	24.75	25.22	23,324,427	25.022	0.89%
2015-05-29	0	45.00	44.85	45.15	44.65	45.20	22,528,237	1,014,128,259	45.016	24.89	24.81	24.97	24.70	25.00	40,729,453	24.899	0.45%
2015-05-28	0	44.80	44.70	44.75	44.40	45.90	15,369,209	690,163,132	44.906	24.78	24.72	24.75	24.56	25.39	27,786,439	24.838	-2.40%
2015-05-27	0	45.90	45.80	45.90	45.80	46.15	5,291,134	243,264,818	45.976	25.39	25.33	25.39	25.33	25.53	9,565,995	25.430	0.11%
2015-05-26	0	45.85	45.85	45.90	45.60	46.30	11,405,048	524,175,563	45.960	25.36	25.36	25.39	25.22	25.61	20,619,517	25.421	-0.65%
2015-05-22	0	46.15	46.10	46.15	45.95	46.50	11,638,146	537,144,132	46.154	25.53	25.50	25.53	25.42	25.72	21,040,942	25.529	-0.75%
2015-05-21	0	46.50	46.35	46.45	46.35	47.05	3,732,737	173,966,175	46.606	25.72	25.64	25.69	25.64	26.02	6,748,523	25.778	-0.43%
2015-05-20	0	46.70	46.55	46.65	46.55	47.35	5,566,626	260,877,870	46.865	25.83	25.75	25.80	25.75	26.19	10,064,065	25.922	-0.74%
2015-05-19	0	47.05	47.05	47.15	47.05	47.35	2,979,745	140,633,179	47.196	26.02	26.02	26.08	26.02	26.19	5,387,167	26.105	-0.21%
2015-05-18	0	47.15	47.05	47.20	46.30	47.40	4,431,498	208,605,373	47.073	26.08	26.02	26.11	25.61	26.22	8,011,834	26.037	0.21%
2015-05-15	0	47.05	46.95	47.00	45.80	47.35	5,847,408	273,217,630	46.725	26.02	25.97	26.00	25.33	26.19	10,571,699	25.844	2.84%
2015-05-14	0	45.75	45.70	45.80	45.65	46.25	3,870,428	177,491,827	45.858	25.31	25.28	25.33	25.25	25.58	6,997,459	25.365	-0.65%
2015-05-13	0	46.05	45.90	46.10	45.80	46.30	4,607,176	211,855,035	45.984	25.47	25.39	25.50	25.33	25.61	8,329,447	25.434	-0.22%
2015-05-12	0	46.15	46.05	46.10	46.05	47.00	7,100,098	329,718,210	46.439	25.53	25.47	25.50	25.47	26.00	12,836,473	25.686	-1.91%
2015-05-11	0	47.05	47.00	47.05	46.80	47.60	2,825,112	133,109,498	47.117	26.02	26.00	26.02	25.89	26.33	5,107,602	26.061	-0.11%
2015-05-08	0	47.10	47.00	47.10	46.90	47.45	3,225,141	151,835,984	47.079	26.05	26.00	26.05	25.94	26.25	5,830,826	26.040	0.96%
2015-05-07	0	46.65	46.65	46.80	46.40	48.00	9,020,767	422,332,065	46.818	25.80	25.80	25.89	25.66	26.55	16,308,906	25.896	-2.61%
2015-05-06	0	47.90	47.80	48.05	47.70	48.80	3,956,854	190,242,705	48.079	26.49	26.44	26.58	26.38	26.99	7,153,711	26.594	-0.31%
2015-05-05	0	48.05	48.05	48.10	48.00	49.10	3,218,003	155,824,000	48.423	26.58	26.58	26.61	26.55	27.16	5,817,921	26.783	-1.44%
2015-05-04	0	48.75	48.65	48.80	48.35	49.00	5,180,146	251,609,922	48.572	26.96	26.91	26.99	26.74	27.10	9,365,336	26.866	1.25%
2015-04-30	0	48.15	48.05	48.15	47.25	48.20	9,027,727	432,022,753	47.855	26.63	26.58	26.63	26.13	26.66	16,321,489	26.470	2.67%
2015-04-29	0	46.90	46.85	47.00	46.80	47.25	5,682,155	267,044,354	46.997	25.94	25.91	26.00	25.89	26.13	10,272,933	25.995	-0.53%
2015-04-28	0	47.15	46.95	47.15	46.80	47.15	5,771,471	271,208,268	46.991	26.08	25.97	26.08	25.89	26.08	10,434,410	25.992	0.21%
2015-04-27	0	47.05	47.00	47.05	46.95	47.70	7,825,007	369,542,261	47.226	26.02	26.00	26.02	25.97	26.38	14,147,057	26.121	-0.21%
2015-04-24	0	47.15	47.10	47.15	46.75	47.15	4,633,829	217,694,541	46.979	26.08	26.05	26.08	25.86	26.08	8,377,634	25.985	1.07%
2015-04-23	0	46.65	46.60	46.70	46.60	47.30	9,192,676	429,624,027	46.735	25.80	25.78	25.83	25.78	26.16	16,619,706	25.850	-0.74%
2015-04-22	0	47.00	47.00	47.15	46.95	47.45	5,266,530	247,945,011	47.079	26.00	26.00	26.08	25.97	26.25	9,521,512	26.041	0.00%
2015-04-21	0	47.00	47.00	47.05	46.70	47.35	6,824,128	320,631,667	46.985	26.00	26.00	26.02	25.83	26.19	12,337,539	25.988	0.43%
2015-04-20	0	46.80	46.80	46.90	46.70	47.05	7,496,589	351,265,906	46.857	25.89	25.89	25.94	25.83	26.02	13,553,301	25.917	-0.53%
2015-04-17	0	47.05	47.00	47.05	47.00	47.40	7,064,969	332,694,281	47.091	26.02	26.00	26.02	26.00	26.22	12,772,962	26.047	-0.74%
2015-04-16	0	47.40	47.30	47.40	47.30	47.80	4,811,424	228,754,695	47.544	26.22	26.16	26.22	26.16	26.44	8,698,713	26.298	-0.11%
2015-04-15	0	47.45	47.40	47.50	47.15	47.80	5,626,360	267,222,896	47.495	26.25	26.22	26.27	26.08	26.44	10,172,059	26.270	0.11%
2015-04-14	0	47.40	47.40	47.45	47.15	48.30	12,015,772	570,743,781	47.500	26.22	26.22	26.25	26.08	26.72	21,723,663	26.273	-0.84%
2015-04-13	0	47.80	47.65	47.80	47.60	49.70	14,968,939	723,413,367	48.328	26.44	26.36	26.44	26.33	27.49	27,062,779	26.731	-3.82%
2015-04-10	0	49.70	49.70	49.75	48.45	49.75	6,742,157	332,755,322	49.354	27.49	27.49	27.52	26.80	27.52	12,189,341	27.299	1.33%
2015-04-09	0	49.05	48.90	49.10	47.65	49.50	8,027,277	393,119,325	48.973	27.13	27.05	27.16	26.36	27.38	14,512,747	27.088	-0.20%
2015-04-08	0	49.15	49.05	49.25	48.85	49.50	6,446,579	317,118,126	49.192	27.19	27.13	27.24	27.02	27.38	11,654,957	27.209	1.03%
2015-04-02	0	48.65	48.55	48.70	48.35	48.75	3,031,150	147,068,498	48.519	26.91	26.85	26.94	26.74	26.96	5,480,104	26.837	0.41%
2015-04-01	0	48.45	48.40	48.45	47.80	48.50	3,405,839	164,296,658	48.240	26.80	26.77	26.80	26.44	26.83	6,157,515	26.682	1.36%
2015-03-31	0	47.80	47.65	47.70	47.55	47.95	8,772,190	419,299,175	47.799	26.44	26.36	26.38	26.30	26.52	15,859,497	26.438	-0.42%
2015-03-30	0	48.00	47.95	48.00	47.90	49.00	6,183,586	298,505,010	48.274	26.55	26.52	26.55	26.49	27.10	11,179,484	26.701	-1.34%
2015-03-27	0	48.65	48.50	48.65	48.00	48.70	3,148,122	152,827,177	48.546	26.91	26.83	26.91	26.55	26.94	5,691,581	26.851	0.72%
2015-03-26	0	48.30	48.25	48.40	48.25	48.80	3,954,535	191,611,930	48.454	26.72	26.69	26.77	26.69	26.99	7,149,519	26.801	0.62%
2015-03-25	0	48.00	47.90	48.00	47.40	48.25	5,218,113	250,300,441	47.968	26.55	26.49	26.55	26.22	26.69	9,433,978	26.532	1.48%
2015-03-24	0	47.30	47.25	47.40	47.00	47.45	6,011,134	283,576,422	47.175	26.16	26.13	26.22	26.00	26.25	10,867,704	26.094	0.00%
2015-03-23	0	47.30	47.15	47.35	47.05	48.00	4,791,950	227,356,761	47.446	26.16	26.08	26.19	26.02	26.55	8,663,505	26.243	-0.94%
2015-03-20	0	47.75	47.60	47.80	47.55	48.45	8,171,891	391,924,106	47.960	26.41	26.33	26.44	26.30	26.80	14,774,199	26.528	-2.55%
2015-03-19	0	49.00	49.00	49.10	47.15	49.25	8,100,585	393,619,332	48.591	27.10	27.10	27.16	26.08	27.24	14,645,283	26.877	5.15%
2015-03-18	0	46.60	46.50	46.65	46.00	47.00	6,896,836	321,334,471	46.592	25.78	25.72	25.80	25.44	26.00	12,468,990	25.771	-0.85%
2015-03-17	0	47.00	47.00	47.05	46.70	47.20	4,377,699	205,797,266	47.010	26.00	26.00	26.02	25.83	26.11	7,914,569	26.002	0.00%
2015-03-16	0	47.00	47.00	47.10	46.70	47.50	4,201,956	197,742,428	47.060	26.00	26.00	26.05	25.83	26.27	7,596,838	26.030	-0.74%
2015-03-13	0	47.35	47.35	47.55	47.15	47.80	4,039,250	191,280,980	47.356	26.19	26.19	26.30	26.08	26.44	7,302,677	26.193	-0.42%
2015-03-12	0	47.55	47.45	47.60	47.10	48.15	4,352,515	207,099,688	47.582	26.30	26.25	26.33	26.05	26.63	7,869,038	26.318	-0.52%
2015-03-11	0	47.80	47.60	47.85	46.50	47.85	5,668,244	269,053,798	47.467	26.44	26.33	26.47	25.72	26.47	10,247,783	26.255	1.81%
2015-03-10	0	46.95	47.05	47.25	46.75	48.45	9,952,715	470,034,828	47.227	25.97	26.02	26.13	25.86	26.80	17,993,802	26.122	-1.98%
2015-03-09	0	47.90	47.85	48.00	47.85	48.50	6,115,259	294,037,515	48.083	26.49	26.47	26.55	26.47	26.83	11,055,954	26.595	-1.54%
2015-03-06	0	48.65	48.65	48.75	48.50	49.20	5,286,148	257,565,202	48.725	26.91	26.91	26.96	26.83	27.21	9,556,980	26.950	0.41%
2015-03-05	0	48.45	48.40	48.55	48.30	49.20	7,141,082	348,019,873	48.735	26.80	26.77	26.85	26.72	27.21	12,910,569	26.956	-1.42%
2015-03-04	0	49.15	49.05	49.15	48.85	50.30	4,449,819	219,458,748	49.319	27.19	27.13	27.19	27.02	27.82	8,044,957	27.279	-1.70%
2015-03-03	0	50.00	49.95	50.00	49.70	50.40	8,911,755	446,489,760	50.101	27.66	27.63	27.66	27.49	27.88	16,111,820	27.712	0.81%
2015-03-02	0	49.60	49.60	49.70	49.50	50.35	4,361,706	217,007,620	49.753	27.43	27.43	27.49	27.38	27.85	7,885,655	27.519	0.20%
2015-02-27	0	49.50	49.40	49.65	49.40	50.10	7,709,733	382,851,487	49.658	27.38	27.32	27.46	27.32	27.71	13,938,650	27.467	-0.20%
2015-02-26	0	49.60	49.55	49.70	49.50	50.00	5,733,224	284,866,776	49.687	27.43	27.41	27.49	27.38	27.66	10,365,262	27.483	-1.10%
2015-02-25	0	50.15	50.15	50.20	49.80	50.50	6,451,742	323,532,069	50.146	27.74	27.74	27.77	27.55	27.93	11,664,291	27.737	1.21%
2015-02-24	0	49.55	49.45	49.60	49.30	49.85	4,756,999	235,823,744	49.574	27.41	27.35	27.43	27.27	27.57	8,600,316	27.420	0.20%
2015-02-23	0	49.45	49.40	49.60	49.05	49.95	5,588,813	276,714,468	49.512	27.35	27.32	27.43	27.13	27.63	10,104,177	27.386	-1.40%
2015-02-18	0	50.15	50.05	50.25	49.80	50.45	4,126,773	207,393,444	50.256	27.74	27.68	27.79	27.55	27.90	7,460,913	27.797	0.91%
2015-02-17	0	49.70	49.65	49.70	49.60	50.05	6,940,460	345,738,395	49.815	27.49	27.46	27.49	27.43	27.68	12,547,859	27.554	-1.09%
2015-02-16	0	50.25	50.20	50.30	50.15	50.45	3,904,533	196,120,448	50.229	27.79	27.77	27.82	27.74	27.90	7,059,118	27.783	-0.40%
2015-02-13	0	50.45	50.35	50.55	49.70	50.85	6,994,316	352,025,220	50.330	27.90	27.85	27.96	27.49	28.13	12,645,227	27.839	0.60%
2015-02-12	0	50.15	50.15	50.30	50.10	50.95	5,864,580	295,274,886	50.349	27.74	27.74	27.82	27.71	28.18	10,602,744	27.849	-1.08%
2015-02-11	0	50.70	50.70	50.75	50.30	51.65	5,264,455	267,405,713	50.795	28.04	28.04	28.07	27.82	28.57	9,517,761	28.095	-1.84%
2015-02-10	0	51.65	51.40	51.70	51.35	51.95	3,598,955	185,644,018	51.583	28.57	28.43	28.60	28.40	28.73	6,506,655	28.531	-0.86%
2015-02-09	0	52.10	51.95	52.20	51.35	52.60	2,424,566	126,424,163	52.143	28.82	28.73	28.87	28.40	29.09	4,383,443	28.841	-1.14%
2015-02-06	0	52.70	52.70	52.95	52.45	53.65	2,360,632	125,002,987	52.953	29.15	29.15	29.29	29.01	29.67	4,267,855	29.289	-0.66%
2015-02-05	0	53.05	52.95	53.00	52.60	53.20	2,408,133	127,554,830	52.968	29.34	29.29	29.32	29.09	29.43	4,353,733	29.298	0.95%
2015-02-04	0	52.55	52.50	52.65	51.90	52.75	3,715,185	194,518,820	52.358	29.07	29.04	29.12	28.71	29.18	6,716,791	28.960	1.15%
2015-02-03	0	51.95	51.85	52.10	51.40	52.10	4,337,828	224,481,711	51.750	28.73	28.68	28.82	28.43	28.82	7,842,485	28.624	-1.42%
2015-02-02	0	52.70	52.65	52.75	52.05	52.90	2,361,801	123,966,438	52.488	29.15	29.12	29.18	28.79	29.26	4,269,969	29.032	0.38%
2015-01-30	0	52.50	52.25	52.80	52.20	53.10	5,660,580	297,805,549	52.610	29.04	28.90	29.20	28.87	29.37	10,233,927	29.100	-0.76%
2015-01-29	0	52.90	52.85	53.00	52.60	53.30	3,073,775	162,404,502	52.836	29.26	29.23	29.32	29.09	29.48	5,557,167	29.224	-0.56%
2015-01-28	0	53.20	53.15	53.20	52.70	53.30	4,549,260	241,599,960	53.108	29.43	29.40	29.43	29.15	29.48	8,224,739	29.375	0.00%
2015-01-27	0	53.20	53.05	53.30	52.65	53.30	2,519,746	133,816,319	53.107	29.43	29.34	29.48	29.12	29.48	4,555,522	29.375	0.38%
2015-01-26	0	53.00	53.00	53.20	52.60	53.30	2,087,536	110,421,427	52.896	29.32	29.32	29.43	29.09	29.48	3,774,117	29.258	-0.38%
2015-01-23	0	53.20	53.15	53.25	52.30	53.30	4,668,442	247,167,020	52.944	29.43	29.40	29.45	28.93	29.48	8,440,212	29.284	2.41%
2015-01-22	0	51.95	51.95	52.25	51.85	52.85	3,194,553	166,897,881	52.245	28.73	28.73	28.90	28.68	29.23	5,775,525	28.897	-1.70%
2015-01-21	0	52.85	52.75	52.80	52.15	53.00	4,323,856	227,455,165	52.605	29.23	29.18	29.20	28.85	29.32	7,817,225	29.097	0.96%
2015-01-20	0	52.35	52.30	52.35	51.50	52.40	3,666,340	190,966,173	52.086	28.96	28.93	28.96	28.49	28.98	6,628,482	28.810	0.29%
2015-01-19	0	52.20	52.15	52.25	51.75	52.50	7,685,403	400,023,068	52.050	28.87	28.85	28.90	28.62	29.04	13,894,663	28.790	2.15%
2015-01-16	0	51.10	51.10	51.20	50.40	51.25	4,012,536	204,706,534	51.017	28.26	28.26	28.32	27.88	28.35	7,254,380	28.218	0.29%
2015-01-15	0	50.95	50.90	51.00	50.30	51.00	3,806,510	193,156,729	50.744	28.18	28.15	28.21	27.82	28.21	6,881,900	28.067	1.39%
2015-01-14	0	50.25	50.20	50.25	49.55	51.50	3,844,423	193,752,007	50.398	27.79	27.77	27.79	27.41	28.49	6,950,444	27.876	0.70%
2015-01-13	0	49.90	49.85	49.95	48.95	49.95	6,393,215	315,179,444	49.299	27.60	27.57	27.63	27.08	27.63	11,558,479	27.268	2.15%
2015-01-12	0	48.85	48.85	48.95	48.30	48.95	2,427,978	117,979,265	48.592	27.02	27.02	27.08	26.72	27.08	4,389,612	26.877	0.93%
2015-01-09	0	48.40	48.40	48.50	48.20	48.65	5,344,484	258,856,229	48.434	26.77	26.77	26.83	26.66	26.91	9,662,448	26.790	0.41%
2015-01-08	0	48.20	48.10	48.25	48.10	48.70	5,620,817	271,347,315	48.275	26.66	26.61	26.69	26.61	26.94	10,162,038	26.702	-0.82%
2015-01-07	0	48.60	48.40	48.50	48.00	48.85	4,196,255	202,474,638	48.251	26.88	26.77	26.83	26.55	27.02	7,586,531	26.689	0.31%
2015-01-06	0	48.45	48.45	48.50	48.20	48.75	4,813,920	232,920,960	48.385	26.80	26.80	26.83	26.66	26.96	8,703,226	26.763	-0.72%
2015-01-05	0	48.80	48.75	48.95	48.40	49.15	3,400,110	166,008,094	48.824	26.99	26.96	27.08	26.77	27.19	6,147,157	27.006	-0.71%
2015-01-02	0	49.15	49.10	49.15	48.15	49.15	2,196,178	106,944,003	48.696	27.19	27.16	27.19	26.63	27.19	3,970,534	26.934	1.24%
2014-12-31	0	48.55	48.50	48.70	48.45	48.75	1,515,908	73,649,787	48.585	26.85	26.83	26.94	26.80	26.96	2,740,654	26.873	0.21%
2014-12-30	0	48.45	48.40	48.60	48.35	49.00	2,888,140	140,454,316	48.631	26.80	26.77	26.88	26.74	27.10	5,221,552	26.899	-0.10%
2014-12-29	0	48.50	48.40	48.45	48.15	49.00	4,130,432	200,820,965	48.620	26.83	26.77	26.80	26.63	27.10	7,467,528	26.893	-0.61%
2014-12-24	0	48.80	48.60	48.85	48.50	48.90	2,322,692	113,069,978	48.681	26.99	26.88	27.02	26.83	27.05	4,199,262	26.926	0.51%
2014-12-23	0	48.55	48.50	48.65	48.50	49.20	1,867,598	91,006,430	48.729	26.85	26.83	26.91	26.83	27.21	3,376,485	26.953	-0.61%
2014-12-22	0	48.85	48.75	48.90	48.40	49.00	4,415,146	215,105,695	48.720	27.02	26.96	27.05	26.77	27.10	7,982,271	26.948	1.77%
2014-12-19	0	48.00	48.05	48.25	47.95	49.30	7,112,820	344,211,016	48.393	26.55	26.58	26.69	26.52	27.27	12,859,474	26.767	-0.31%
2014-12-18	0	48.15	48.05	48.35	47.75	49.05	5,607,868	269,694,365	48.092	26.63	26.58	26.74	26.41	27.13	10,138,627	26.601	0.10%
2014-12-17	0	48.10	48.00	48.30	47.50	48.30	7,211,840	346,055,346	47.984	26.61	26.55	26.72	26.27	26.72	13,038,495	26.541	-0.10%
2014-12-16	0	48.15	48.10	48.15	48.10	49.70	5,725,368	279,148,847	48.756	26.63	26.61	26.63	26.61	27.49	10,351,059	26.968	-1.13%
2014-12-15	0	48.70	48.65	48.70	48.00	48.90	2,782,826	135,374,057	48.646	26.94	26.91	26.94	26.55	27.05	5,031,152	26.907	0.00%
2014-12-12	0	48.70	48.60	48.70	48.60	49.35	4,398,777	215,233,869	48.930	26.94	26.88	26.94	26.88	27.30	7,952,677	27.064	-1.02%
2014-12-11	0	49.20	48.95	49.30	48.95	49.95	6,216,674	307,729,303	49.501	27.21	27.08	27.27	27.08	27.63	11,239,305	27.380	0.41%
2014-12-10	0	49.00	48.90	48.95	48.65	49.25	5,532,709	271,306,055	49.037	27.10	27.05	27.08	26.91	27.24	10,002,745	27.123	0.82%
2014-12-09	0	48.60	48.60	48.75	48.35	49.95	7,262,374	353,765,050	48.712	26.88	26.88	26.96	26.74	27.63	13,129,857	26.944	-0.61%
2014-12-08	0	48.90	48.90	48.95	48.50	50.90	24,656,778	1,224,497,328	49.662	27.05	27.05	27.08	26.83	28.15	44,577,704	27.469	-4.49%
2014-12-05	0	51.20	51.40	51.45	49.40	51.85	66,306,375	3,392,022,218	51.157	28.32	28.43	28.46	27.32	28.68	119,877,218	28.296	2.91%
2014-12-04	0	49.75	49.75	49.80	49.25	49.80	7,116,293	353,117,803	49.621	27.52	27.52	27.55	27.24	27.55	12,865,753	27.446	0.20%
2014-12-03	0	49.65	49.40	49.65	49.20	49.75	8,000,353	395,934,641	49.490	27.46	27.32	27.46	27.21	27.52	14,464,070	27.374	0.40%
2014-12-02	0	49.45	49.30	49.50	48.95	49.50	5,777,814	284,739,513	49.282	27.35	27.27	27.38	27.08	27.38	10,445,878	27.259	0.51%
2014-12-01	0	49.20	49.00	49.20	48.80	49.35	3,130,894	153,610,668	49.063	27.21	27.10	27.21	26.99	27.30	5,660,434	27.138	-0.40%
2014-11-28	0	49.40	49.25	49.35	48.80	49.70	5,386,166	265,707,076	49.331	27.32	27.24	27.30	26.99	27.49	9,737,806	27.286	1.44%
2014-11-27	0	48.70	48.65	48.70	48.65	49.20	5,005,233	245,025,295	48.954	26.94	26.91	26.94	26.91	27.21	9,049,106	27.077	-0.51%
2014-11-26	0	48.95	48.95	49.00	47.95	49.25	8,520,250	413,887,181	48.577	27.08	27.08	27.10	26.52	27.24	15,404,007	26.869	2.19%
2014-11-25	0	47.90	48.05	48.15	47.55	48.15	8,450,628	404,516,605	47.868	26.49	26.58	26.63	26.30	26.63	15,278,135	26.477	0.10%
2014-11-24	0	48.75	48.55	48.80	48.50	49.35	8,181,200	398,162,914	48.668	26.47	26.36	26.50	26.33	26.79	15,067,844	26.425	0.52%
2014-11-21	0	48.50	48.60	48.75	48.20	48.75	5,221,448	252,995,372	48.453	26.33	26.39	26.47	26.17	26.47	9,616,678	26.308	-0.61%
2014-11-20	0	48.80	48.70	48.85	48.10	49.00	4,796,411	233,418,981	48.665	26.50	26.44	26.52	26.12	26.60	8,833,860	26.423	1.67%
2014-11-19	0	48.00	47.90	48.10	47.80	48.50	4,442,341	213,582,260	48.079	26.06	26.01	26.12	25.95	26.33	8,181,746	26.105	-1.03%
2014-11-18	0	48.50	48.40	48.65	48.35	49.05	6,874,658	334,187,326	48.611	26.33	26.28	26.41	26.25	26.63	12,661,502	26.394	-2.02%
2014-11-17	0	49.50	49.35	49.55	49.00	49.80	11,532,826	570,967,019	49.508	26.88	26.79	26.90	26.60	27.04	21,240,750	26.881	1.54%
2014-11-14	0	48.75	48.65	48.90	48.60	49.40	7,340,413	358,463,285	48.834	26.47	26.41	26.55	26.39	26.82	13,519,313	26.515	1.14%
2014-11-13	0	48.20	48.00	48.25	46.70	48.30	8,695,070	415,322,942	47.765	26.17	26.06	26.20	25.36	26.22	16,014,272	25.935	2.77%
2014-11-12	0	46.90	46.85	46.95	46.30	47.10	7,708,116	361,349,690	46.879	25.46	25.44	25.49	25.14	25.57	14,196,535	25.453	-0.21%
2014-11-11	0	47.00	46.80	47.00	46.80	47.25	11,662,269	548,577,102	47.039	25.52	25.41	25.52	25.41	25.65	21,479,154	25.540	-0.53%
2014-11-10	0	47.25	47.10	47.25	47.05	48.00	13,040,936	617,473,718	47.349	25.65	25.57	25.65	25.55	26.06	24,018,334	25.708	2.61%
2014-11-07	0	46.05	45.80	46.10	45.50	46.35	7,023,451	323,214,098	46.019	25.00	24.87	25.03	24.70	25.17	12,935,543	24.987	0.44%
2014-11-06	0	45.85	45.60	45.90	45.35	45.95	5,943,780	271,818,740	45.732	24.89	24.76	24.92	24.62	24.95	10,947,043	24.830	0.55%
2014-11-05	0	45.60	45.55	45.60	45.50	45.95	6,457,257	294,801,622	45.654	24.76	24.73	24.76	24.70	24.95	11,892,747	24.788	-0.87%
2014-11-04	0	46.00	45.95	46.10	45.60	46.30	6,392,214	293,904,700	45.979	24.98	24.95	25.03	24.76	25.14	11,772,953	24.964	-0.65%
2014-11-03	0	46.30	46.20	46.30	45.60	46.30	5,577,213	256,135,752	45.925	25.14	25.08	25.14	24.76	25.14	10,271,913	24.936	1.65%
2014-10-31	0	45.55	45.55	45.60	45.05	45.70	9,934,701	451,471,609	45.444	24.73	24.73	24.76	24.46	24.81	18,297,380	24.674	-0.65%
2014-10-30	0	45.85	45.75	45.90	45.45	45.90	3,806,669	173,898,907	45.683	24.89	24.84	24.92	24.68	24.92	7,010,988	24.804	-1.08%
2014-10-29	0	46.35	46.30	46.40	46.25	46.65	2,072,420	96,223,732	46.431	25.17	25.14	25.19	25.11	25.33	3,816,910	25.210	0.00%
2014-10-28	0	46.35	46.35	46.55	46.00	46.60	2,268,347	105,126,810	46.345	25.17	25.17	25.27	24.98	25.30	4,177,761	25.163	-0.22%
2014-10-27	0	46.45	46.50	46.55	46.10	47.20	3,158,678	146,645,792	46.426	25.22	25.25	25.27	25.03	25.63	5,817,541	25.208	-1.59%
2014-10-24	0	47.20	47.10	47.20	46.25	47.25	4,146,570	194,843,242	46.989	25.63	25.57	25.63	25.11	25.65	7,637,006	25.513	1.72%
2014-10-23	0	46.40	46.20	46.40	45.80	46.40	3,057,476	141,365,936	46.236	25.19	25.08	25.19	24.87	25.19	5,631,151	25.104	0.98%
2014-10-22	0	45.95	46.00	46.05	45.85	46.40	3,201,258	147,347,639	46.028	24.95	24.98	25.00	24.89	25.19	5,895,964	24.991	-0.11%
2014-10-21	0	46.00	45.75	46.05	45.75	46.40	2,421,850	111,481,080	46.031	24.98	24.84	25.00	24.84	25.19	4,460,478	24.993	0.00%
2014-10-20	0	46.00	45.85	46.05	45.60	46.10	2,576,505	118,362,148	45.939	24.98	24.89	25.00	24.76	25.03	4,745,316	24.943	0.33%
2014-10-17	0	45.85	45.75	45.85	45.75	46.20	3,143,698	144,483,687	45.960	24.89	24.84	24.89	24.84	25.08	5,789,952	24.954	0.00%
2014-10-16	0	45.85	45.75	46.00	45.25	46.15	3,713,739	170,287,106	45.853	24.89	24.84	24.98	24.57	25.06	6,839,833	24.896	-0.11%
2014-10-15	0	45.90	45.90	46.00	45.75	46.15	2,380,080	109,322,700	45.932	24.92	24.92	24.98	24.84	25.06	4,383,547	24.939	-0.76%
2014-10-14	0	46.25	46.15	46.20	45.55	46.55	3,615,550	166,601,017	46.079	25.11	25.06	25.08	24.73	25.27	6,658,992	25.019	0.11%
2014-10-13	0	46.20	46.00	46.35	45.65	46.35	3,626,437	166,983,027	46.046	25.08	24.98	25.17	24.79	25.17	6,679,043	25.001	0.54%
2014-10-10	0	45.95	45.75	45.95	45.20	46.25	4,278,510	196,046,684	45.821	24.95	24.84	24.95	24.54	25.11	7,880,008	24.879	0.66%
2014-10-09	0	45.65	45.60	45.70	45.50	45.90	3,072,586	140,282,896	45.656	24.79	24.76	24.81	24.70	24.92	5,658,980	24.789	1.33%
2014-10-08	0	45.05	44.95	45.05	44.80	45.40	3,558,274	160,151,008	45.008	24.46	24.41	24.46	24.32	24.65	6,553,503	24.437	-0.88%
2014-10-07	0	45.45	45.25	45.45	44.70	45.50	6,014,238	271,336,096	45.116	24.68	24.57	24.68	24.27	24.70	11,076,811	24.496	2.36%
2014-10-06	0	44.40	44.25	44.45	43.60	44.70	3,128,759	138,135,033	44.150	24.11	24.03	24.13	23.67	24.27	5,762,438	23.972	1.02%
2014-10-03	0	43.95	44.05	44.15	43.35	44.45	6,182,180	271,754,948	43.958	23.86	23.92	23.97	23.54	24.13	11,386,120	23.867	-1.79%
2014-09-30	0	44.75	44.60	44.80	43.35	45.00	9,219,694	407,558,599	44.205	24.30	24.22	24.32	23.54	24.43	16,980,506	24.002	2.40%
2014-09-29	0	43.70	43.65	43.90	43.05	43.95	4,663,510	203,491,157	43.635	23.73	23.70	23.84	23.37	23.86	8,589,088	23.692	-1.80%
2014-09-26	0	44.50	44.50	44.55	44.00	44.55	2,807,431	124,264,907	44.263	24.16	24.16	24.19	23.89	24.19	5,170,627	24.033	0.45%
2014-09-25	0	44.30	44.30	44.50	44.15	44.80	3,568,082	158,191,251	44.335	24.05	24.05	24.16	23.97	24.32	6,571,567	24.072	-0.56%
2014-09-24	0	44.55	44.55	44.60	44.50	45.00	3,095,876	138,378,572	44.698	24.19	24.19	24.22	24.16	24.43	5,701,875	24.269	-0.89%
2014-09-23	0	44.95	44.95	45.00	44.40	45.05	3,511,847	157,564,351	44.867	24.41	24.41	24.43	24.11	24.46	6,467,995	24.361	0.33%
2014-09-22	0	44.80	44.70	44.85	44.50	45.15	5,185,602	232,145,669	44.767	24.32	24.27	24.35	24.16	24.51	9,550,658	24.307	0.90%
2014-09-19	0	44.40	44.35	44.40	44.30	45.00	6,887,675	307,592,723	44.658	24.11	24.08	24.11	24.05	24.43	12,685,476	24.248	-1.33%
2014-09-18	0	45.00	44.90	45.00	44.80	45.35	4,242,439	190,983,655	45.017	24.43	24.38	24.43	24.32	24.62	7,813,574	24.443	-0.44%
2014-09-17	0	45.20	45.05	45.20	45.05	45.60	3,367,747	152,768,625	45.362	24.54	24.46	24.54	24.46	24.76	6,202,597	24.630	0.11%
2014-09-16	0	45.15	44.95	45.25	44.80	45.70	3,368,936	152,274,571	45.200	24.51	24.41	24.57	24.32	24.81	6,204,787	24.541	-0.11%
2014-09-15	0	45.20	45.15	45.20	44.90	45.70	6,379,730	288,643,971	45.244	24.54	24.51	24.54	24.38	24.81	11,749,961	24.566	-2.48%
2014-09-12	0	46.35	46.30	46.45	46.00	46.75	5,400,973	250,328,716	46.349	25.17	25.14	25.22	24.98	25.38	9,947,321	25.165	0.32%
2014-09-11	0	46.20	46.05	46.15	45.95	46.30	3,536,248	162,910,503	46.069	25.08	25.00	25.06	24.95	25.14	6,512,936	25.013	-0.22%
2014-09-10	0	46.30	46.25	46.35	46.00	46.65	5,245,999	242,236,700	46.176	25.14	25.11	25.17	24.98	25.33	9,661,895	25.071	-1.28%
2014-09-08	0	46.90	46.75	46.90	46.40	47.00	4,122,334	193,234,448	46.875	25.46	25.38	25.46	25.19	25.52	7,592,369	25.451	0.00%
2014-09-05	0	46.90	46.70	47.00	46.55	47.30	6,831,124	320,431,186	46.908	25.46	25.36	25.52	25.27	25.68	12,581,322	25.469	0.32%
2014-09-04	0	46.75	46.85	46.90	46.15	46.95	6,720,765	313,448,136	46.639	25.38	25.44	25.46	25.06	25.49	12,378,067	25.323	1.41%
2014-09-03	0	46.10	46.05	46.10	46.00	46.80	5,277,405	244,591,174	46.347	25.03	25.00	25.03	24.98	25.41	9,719,738	25.164	-0.11%
2014-09-02	0	46.15	45.90	46.10	45.85	46.70	3,694,701	170,094,965	46.038	25.06	24.92	25.03	24.89	25.36	6,804,769	24.996	-0.75%
2014-09-01	0	46.50	46.40	46.50	46.15	46.85	5,083,196	236,402,762	46.507	25.25	25.19	25.25	25.06	25.44	9,362,050	25.251	1.09%
2014-08-29	0	46.00	45.95	46.00	45.25	46.35	5,195,455	238,931,497	45.989	24.98	24.95	24.98	24.57	25.17	9,568,805	24.970	1.10%
2014-08-28	0	45.50	45.45	45.50	45.30	46.15	7,828,088	359,411,503	45.913	24.70	24.68	24.70	24.60	25.06	14,417,495	24.929	-0.66%
2014-08-27	0	45.80	45.70	45.80	45.50	46.30	6,266,453	287,720,959	45.914	24.87	24.81	24.87	24.70	25.14	11,541,331	24.930	0.77%
2014-08-26	0	45.45	45.45	45.50	45.25	45.65	7,100,268	322,723,077	45.452	24.68	24.68	24.70	24.57	24.79	13,077,022	24.679	0.44%
2014-08-25	0	45.25	45.20	45.30	45.05	45.45	3,385,639	153,182,503	45.245	24.57	24.54	24.60	24.46	24.68	6,235,550	24.566	-0.22%
2014-08-22	0	45.35	45.30	45.35	45.15	45.50	4,404,275	199,613,633	45.323	24.62	24.60	24.62	24.51	24.70	8,111,638	24.608	0.22%
2014-08-21	0	45.25	45.15	45.25	44.90	45.85	8,908,168	403,600,928	45.307	24.57	24.51	24.57	24.38	24.89	16,406,748	24.600	-1.63%
2014-08-20	0	46.00	45.90	46.00	45.70	46.40	6,762,833	310,876,841	45.968	24.98	24.92	24.98	24.81	25.19	12,455,546	24.959	-1.18%
2014-08-19	0	46.55	46.50	46.55	45.20	46.70	9,690,259	447,642,545	46.195	25.27	25.25	25.27	24.54	25.36	17,847,176	25.082	3.33%
2014-08-18	0	45.05	45.10	45.20	43.95	45.50	9,927,525	446,874,369	45.014	24.46	24.49	24.54	23.86	24.70	18,284,164	24.441	3.44%
2014-08-15	0	43.55	43.50	43.55	43.05	43.80	2,895,042	126,062,233	43.544	23.65	23.62	23.65	23.37	23.78	5,331,986	23.643	0.81%
2014-08-14	0	43.20	43.20	43.40	43.00	43.40	3,219,586	138,958,350	43.160	23.46	23.46	23.56	23.35	23.56	5,929,719	23.434	-0.35%
2014-08-13	0	43.35	43.30	43.50	43.00	43.70	3,996,001	173,480,172	43.413	23.54	23.51	23.62	23.35	23.73	7,359,693	23.572	0.81%
2014-08-12	0	43.00	42.85	43.05	42.85	43.05	2,230,457	95,778,936	42.941	23.35	23.27	23.37	23.27	23.37	4,107,977	23.315	0.35%
2014-08-11	0	42.85	42.85	42.90	42.80	43.35	1,880,379	80,970,568	43.061	23.27	23.27	23.29	23.24	23.54	3,463,215	23.380	-0.46%
2014-08-08	0	43.05	43.00	43.20	42.65	43.30	3,963,388	170,774,539	43.088	23.37	23.35	23.46	23.16	23.51	7,299,628	23.395	0.23%
2014-08-07	0	42.95	42.85	43.00	42.60	43.10	2,869,010	122,871,246	42.827	23.32	23.27	23.35	23.13	23.40	5,284,041	23.253	-0.35%
2014-08-06	0	43.10	43.00	43.15	42.90	43.90	2,156,944	93,056,669	43.143	23.40	23.35	23.43	23.29	23.84	3,972,583	23.425	-0.12%
2014-08-05	0	43.15	43.10	43.15	43.10	44.00	3,787,090	164,641,310	43.474	23.43	23.40	23.43	23.40	23.89	6,974,928	23.605	-1.26%
2014-08-04	0	43.70	43.50	43.80	42.65	43.80	3,447,933	150,026,483	43.512	23.73	23.62	23.78	23.16	23.78	6,350,281	23.625	2.58%
2014-08-01	0	42.60	42.55	42.60	42.40	43.55	3,838,844	164,833,981	42.938	23.13	23.10	23.13	23.02	23.65	7,070,247	23.314	-3.07%
2014-07-31	0	43.95	43.70	44.00	43.50	44.00	3,587,064	157,221,663	43.830	23.86	23.73	23.89	23.62	23.89	6,606,527	23.798	0.57%
2014-07-30	0	43.70	43.60	43.75	43.35	44.00	2,517,835	110,016,820	43.695	23.73	23.67	23.75	23.54	23.89	4,637,259	23.725	-0.23%
2014-07-29	0	43.80	43.65	43.70	43.20	44.00	2,455,474	106,963,854	43.561	23.78	23.70	23.73	23.46	23.89	4,522,405	23.652	-0.23%
2014-07-28	0	43.90	43.75	43.95	43.55	44.00	1,919,751	84,231,707	43.876	23.84	23.75	23.86	23.65	23.89	3,535,729	23.823	0.00%
2014-07-25	0	43.90	43.80	43.90	43.40	44.00	2,483,906	108,846,841	43.821	23.84	23.78	23.84	23.56	23.89	4,574,770	23.793	0.57%
2014-07-24	0	43.65	43.70	43.75	42.45	43.85	5,502,904	238,600,978	43.359	23.70	23.73	23.75	23.05	23.81	10,135,054	23.542	1.51%
2014-07-23	0	43.00	42.85	42.90	42.70	43.00	3,387,006	145,463,454	42.948	23.35	23.27	23.29	23.18	23.35	6,238,068	23.319	0.70%
2014-07-22	0	42.70	42.70	42.85	42.60	43.00	2,033,705	87,143,992	42.850	23.18	23.18	23.27	23.13	23.35	3,745,606	23.266	-0.23%
2014-07-21	0	42.80	42.65	42.90	42.45	42.95	1,205,746	51,611,630	42.805	23.24	23.16	23.29	23.05	23.32	2,220,700	23.241	-0.12%
2014-07-18	0	42.85	42.70	42.80	42.20	42.90	1,658,758	70,729,232	42.640	23.27	23.18	23.24	22.91	23.29	3,055,042	23.152	0.35%
2014-07-17	0	42.70	42.70	42.80	42.20	42.80	2,494,455	106,318,842	42.622	23.18	23.18	23.24	22.91	23.24	4,594,199	23.142	0.23%
2014-07-16	0	42.60	42.55	42.60	42.25	42.60	2,514,117	106,689,983	42.436	23.13	23.10	23.13	22.94	23.13	4,630,412	23.041	0.83%
2014-07-15	0	42.25	42.10	42.25	42.00	42.40	1,722,053	72,692,167	42.213	22.94	22.86	22.94	22.80	23.02	3,171,616	22.920	0.36%
2014-07-14	0	42.10	42.00	42.10	41.85	42.30	1,572,250	66,141,683	42.068	22.86	22.80	22.86	22.72	22.97	2,895,714	22.841	-0.36%
2014-07-11	0	42.25	42.10	42.25	41.85	42.45	3,121,709	131,989,999	42.281	22.94	22.86	22.94	22.72	23.05	5,749,453	22.957	0.60%
2014-07-10	0	42.00	41.90	41.95	41.50	42.05	2,716,873	113,928,609	41.934	22.80	22.75	22.78	22.53	22.83	5,003,840	22.768	0.36%
2014-07-09	0	41.85	41.65	41.70	41.20	41.90	3,546,442	147,378,613	41.557	22.72	22.61	22.64	22.37	22.75	6,531,711	22.564	1.82%
2014-07-08	0	41.10	41.05	41.10	40.85	41.60	2,895,291	119,247,263	41.187	22.32	22.29	22.32	22.18	22.59	5,332,444	22.363	-0.96%
2014-07-07	0	41.50	41.45	41.50	41.10	41.60	1,965,346	81,189,139	41.310	22.53	22.51	22.53	22.32	22.59	3,619,705	22.430	-0.12%
2014-07-04	0	41.55	41.45	41.55	41.45	42.20	1,506,878	62,879,588	41.728	22.56	22.51	22.56	22.51	22.91	2,775,315	22.657	-1.31%
2014-07-03	0	42.10	42.10	42.15	41.55	42.20	2,311,878	96,905,453	41.916	22.86	22.86	22.89	22.56	22.91	4,257,935	22.759	0.84%
2014-07-02	0	41.75	41.75	41.85	41.65	42.40	3,981,301	166,953,251	41.934	22.67	22.67	22.72	22.61	23.02	7,332,619	22.769	0.12%
2014-06-30	0	41.70	41.65	41.70	41.15	41.95	3,589,913	149,744,434	41.713	22.64	22.61	22.64	22.34	22.78	6,611,775	22.648	-0.60%
2014-06-27	0	41.95	41.75	41.90	41.35	41.95	3,599,897	150,389,217	41.776	22.78	22.67	22.75	22.45	22.78	6,630,163	22.683	0.84%
2014-06-26	0	41.60	41.50	41.60	41.05	41.65	3,923,678	162,708,394	41.468	22.59	22.53	22.59	22.29	22.61	7,226,491	22.516	1.22%
2014-06-25	0	41.10	41.10	41.25	40.40	41.30	3,825,987	157,244,726	41.099	22.32	22.32	22.40	21.94	22.42	7,046,567	22.315	1.48%
2014-06-24	0	40.50	40.45	40.65	40.40	40.80	2,715,118	110,205,200	40.589	21.99	21.96	22.07	21.94	22.15	5,000,608	22.038	-0.12%
2014-06-23	0	40.55	40.35	40.60	39.80	40.65	4,830,246	193,899,900	40.143	22.02	21.91	22.04	21.61	22.07	8,896,176	21.796	0.37%
2014-06-20	0	40.40	40.30	40.50	40.30	40.85	4,507,189	182,563,608	40.505	21.94	21.88	21.99	21.88	22.18	8,301,181	21.992	-0.98%
2014-06-19	0	40.80	40.65	40.85	40.55	40.90	3,066,238	124,843,769	40.716	22.15	22.07	22.18	22.02	22.21	5,647,289	22.107	-0.85%
2014-06-18	0	41.15	41.15	41.20	41.10	41.50	4,069,786	167,989,969	41.277	22.34	22.34	22.37	22.32	22.53	7,495,588	22.412	-0.36%
2014-06-17	0	41.30	41.25	41.30	40.50	41.35	2,497,081	102,480,200	41.040	22.42	22.40	22.42	21.99	22.45	4,599,035	22.283	0.50%
2014-06-16	0	41.95	41.80	41.85	41.80	42.05	3,520,102	147,736,531	41.969	22.31	22.23	22.26	22.23	22.37	6,618,230	22.323	-0.24%
2014-06-13	0	42.05	42.05	42.20	42.00	42.45	2,500,995	105,512,575	42.188	22.37	22.37	22.45	22.34	22.58	4,702,182	22.439	-0.12%
2014-06-12	0	42.10	42.00	42.10	41.90	42.40	3,811,841	160,738,418	42.168	22.39	22.34	22.39	22.29	22.55	7,166,736	22.428	0.24%
2014-06-11	0	42.00	41.85	42.00	41.65	42.40	4,081,640	171,059,013	41.909	22.34	22.26	22.34	22.15	22.55	7,673,991	22.291	-0.36%
2014-06-10	0	42.15	42.10	42.20	41.75	42.20	3,004,025	126,172,690	42.001	22.42	22.39	22.45	22.21	22.45	5,647,941	22.340	0.60%
2014-06-09	0	41.90	41.80	41.95	41.65	42.00	1,900,592	79,569,302	41.866	22.29	22.23	22.31	22.15	22.34	3,573,350	22.267	0.12%
2014-06-06	0	41.85	41.75	41.85	41.40	41.90	5,350,511	223,161,291	41.708	22.26	22.21	22.26	22.02	22.29	10,059,627	22.184	0.00%
2014-06-05	0	41.85	41.85	41.95	41.60	42.20	4,540,389	190,402,210	41.935	22.26	22.26	22.31	22.13	22.45	8,536,497	22.304	-1.18%
2014-06-04	0	42.35	42.15	42.20	41.70	42.50	6,248,290	263,549,283	42.179	22.53	22.42	22.45	22.18	22.60	11,747,563	22.434	0.24%
2014-06-03	0	42.25	42.05	42.15	41.35	42.70	9,412,487	396,889,402	42.166	22.47	22.37	22.42	21.99	22.71	17,696,647	22.427	2.30%
2014-05-30	0	41.30	41.25	41.40	41.00	41.50	5,914,367	244,232,378	41.295	21.97	21.94	22.02	21.81	22.07	11,119,746	21.964	0.24%
2014-05-29	0	41.20	41.15	41.20	41.00	41.40	2,792,746	115,068,206	41.203	21.91	21.89	21.91	21.81	22.02	5,250,710	21.915	0.37%
2014-05-28	0	41.05	41.00	41.30	40.80	41.45	4,527,266	186,525,587	41.200	21.83	21.81	21.97	21.70	22.05	8,511,824	21.914	0.61%
2014-05-27	0	40.80	40.70	40.95	40.55	41.00	3,395,461	138,606,752	40.821	21.70	21.65	21.78	21.57	21.81	6,383,889	21.712	0.00%
2014-05-26	0	40.80	40.75	40.85	40.55	41.40	3,232,691	131,789,028	40.768	21.70	21.67	21.73	21.57	22.02	6,077,862	21.683	-1.33%
2014-05-23	0	41.35	41.30	41.45	41.00	41.50	4,728,345	195,441,877	41.334	21.99	21.97	22.05	21.81	22.07	8,889,877	21.985	0.73%
2014-05-22	0	41.05	41.00	41.10	40.70	41.10	4,956,995	203,087,138	40.970	21.83	21.81	21.86	21.65	21.86	9,319,768	21.791	0.24%
2014-05-21	0	40.95	40.80	40.95	40.05	41.00	7,538,944	306,874,831	40.705	21.78	21.70	21.78	21.30	21.81	14,174,153	21.650	2.50%
2014-05-20	0	39.95	39.85	39.95	39.55	40.00	2,367,466	94,441,383	39.891	21.25	21.20	21.25	21.04	21.28	4,451,131	21.217	-0.12%
2014-05-19	0	40.00	39.95	40.00	39.65	40.00	4,345,819	173,602,802	39.947	21.28	21.25	21.28	21.09	21.28	8,170,681	21.247	0.76%
2014-05-16	0	39.70	39.55	39.65	39.20	39.75	2,597,923	102,674,847	39.522	21.12	21.04	21.09	20.85	21.14	4,884,419	21.021	0.25%
2014-05-15	0	39.60	39.45	39.60	39.00	39.70	3,849,546	151,441,500	39.340	21.06	20.98	21.06	20.74	21.12	7,237,626	20.924	1.02%
2014-05-14	0	39.20	39.05	39.30	39.00	39.70	1,502,633	58,951,016	39.232	20.85	20.77	20.90	20.74	21.12	2,825,137	20.867	0.13%
2014-05-13	0	39.15	39.20	39.25	39.10	39.90	4,143,274	163,285,717	39.410	20.82	20.85	20.88	20.80	21.22	7,789,871	20.961	0.51%
2014-05-12	0	38.95	38.90	39.00	38.30	39.10	7,548,206	293,163,941	38.839	20.72	20.69	20.74	20.37	20.80	14,191,567	20.658	1.70%
2014-05-09	0	38.30	38.25	38.35	38.00	38.40	3,639,059	139,006,189	38.198	20.37	20.34	20.40	20.21	20.42	6,841,884	20.317	1.06%
2014-05-08	0	37.90	37.70	37.90	37.65	38.35	3,258,699	123,419,457	37.874	20.16	20.05	20.16	20.03	20.40	6,126,760	20.144	-0.79%
2014-05-07	0	38.20	38.00	38.20	37.85	38.70	4,778,655	182,366,877	38.163	20.32	20.21	20.32	20.13	20.58	8,984,466	20.298	-1.16%
2014-05-05	0	38.65	38.55	38.70	38.25	38.75	2,135,577	82,207,220	38.494	20.56	20.50	20.58	20.34	20.61	4,015,151	20.474	1.05%
2014-05-02	0	38.25	38.10	38.30	38.00	38.55	3,742,767	142,998,125	38.207	20.34	20.26	20.37	20.21	20.50	7,036,868	20.321	-0.78%
2014-04-30	0	38.55	38.45	38.50	37.90	38.55	4,750,933	181,755,339	38.257	20.50	20.45	20.48	20.16	20.50	8,932,346	20.348	1.31%
2014-04-29	0	38.05	38.10	38.25	37.80	38.30	2,145,149	81,653,053	38.064	20.24	20.26	20.34	20.11	20.37	4,033,147	20.245	0.40%
2014-04-28	0	37.90	37.85	37.95	37.70	38.30	1,892,479	71,639,157	37.855	20.16	20.13	20.18	20.05	20.37	3,558,096	20.134	0.00%
2014-04-25	0	37.90	37.85	37.90	37.55	38.80	3,483,421	132,537,158	38.048	20.16	20.13	20.16	19.97	20.64	6,549,265	20.237	-1.94%
2014-04-24	0	38.65	38.50	38.65	38.35	38.75	4,294,937	165,826,653	38.610	20.56	20.48	20.56	20.40	20.61	8,075,016	20.536	0.39%
2014-04-23	0	38.50	38.40	38.60	38.40	38.80	3,795,630	146,159,485	38.507	20.48	20.42	20.53	20.42	20.64	7,136,257	20.481	0.00%
2014-04-22	0	38.50	38.35	38.50	38.15	38.50	1,609,597	61,694,047	38.329	20.48	20.40	20.48	20.29	20.48	3,026,243	20.386	0.65%
2014-04-17	0	38.25	38.15	38.25	38.00	38.30	2,161,001	82,440,567	38.149	20.34	20.29	20.34	20.21	20.37	4,062,951	20.291	0.53%
2014-04-16	0	38.05	38.00	38.05	37.90	38.25	2,560,164	97,411,958	38.049	20.24	20.21	20.24	20.16	20.34	4,813,427	20.238	0.00%
2014-04-15	0	38.05	38.00	38.05	37.90	38.25	2,082,554	79,262,147	38.060	20.24	20.21	20.24	20.16	20.34	3,915,461	20.243	-0.39%
2014-04-14	0	38.20	37.95	38.05	37.50	38.20	2,139,338	81,243,042	37.976	20.32	20.18	20.24	19.95	20.32	4,022,222	20.199	0.92%
2014-04-11	0	37.85	37.60	37.85	37.50	38.15	4,669,250	176,629,741	37.828	20.13	20.00	20.13	19.95	20.29	8,778,771	20.120	0.53%
2014-04-10	0	37.65	37.60	37.75	37.55	38.05	3,086,043	116,593,064	37.781	20.03	20.00	20.08	19.97	20.24	5,802,145	20.095	-0.66%
2014-04-09	0	37.90	37.85	38.00	37.80	38.10	2,686,528	101,898,948	37.930	20.16	20.13	20.21	20.11	20.26	5,051,007	20.174	0.40%
2014-04-08	0	37.75	37.70	37.80	37.65	38.20	3,959,972	149,999,831	37.879	20.08	20.05	20.11	20.03	20.32	7,445,240	20.147	-0.13%
2014-04-07	0	37.80	37.80	37.90	37.75	38.45	2,597,741	98,549,442	37.937	20.11	20.11	20.16	20.08	20.45	4,884,076	20.178	-0.53%
2014-04-04	0	38.00	37.85	37.90	37.40	38.00	2,217,090	84,019,617	37.896	20.21	20.13	20.16	19.89	20.21	4,168,405	20.156	0.53%
2014-04-03	0	37.80	37.65	37.70	37.65	38.30	4,142,903	156,871,187	37.865	20.11	20.03	20.05	20.03	20.37	7,789,173	20.140	-0.13%
2014-04-02	0	37.85	37.75	37.90	37.75	38.50	3,422,835	129,994,198	37.979	20.13	20.08	20.16	20.08	20.48	6,435,356	20.200	-0.79%
2014-04-01	0	38.15	38.05	38.15	37.70	38.50	3,991,093	152,103,676	38.111	20.29	20.24	20.29	20.05	20.48	7,503,752	20.270	0.00%
2014-03-31	0	38.15	38.20	38.25	37.70	38.25	4,692,236	178,426,631	38.026	20.29	20.32	20.34	20.05	20.34	8,821,988	20.225	1.33%
2014-03-28	0	37.65	37.60	37.65	37.35	37.90	3,874,328	145,812,697	37.636	20.03	20.00	20.03	19.87	20.16	7,284,219	20.018	0.94%
2014-03-27	0	37.30	37.20	37.30	36.70	37.30	4,336,244	160,591,188	37.035	19.84	19.79	19.84	19.52	19.84	8,152,679	19.698	2.05%
2014-03-26	0	36.55	36.50	36.55	36.50	36.85	2,783,417	101,813,327	36.579	19.44	19.41	19.44	19.41	19.60	5,233,170	19.455	-0.27%
2014-03-25	0	36.65	36.60	36.70	36.55	37.00	3,404,715	125,055,162	36.730	19.49	19.47	19.52	19.44	19.68	6,401,288	19.536	-0.68%
2014-03-24	0	36.90	36.85	36.95	36.05	37.00	6,929,080	251,985,736	36.366	19.63	19.60	19.65	19.17	19.68	13,027,533	19.343	3.07%
2014-03-21	0	35.80	35.55	35.60	35.50	36.05	5,776,583	206,581,143	35.762	19.04	18.91	18.93	18.88	19.17	10,860,695	19.021	0.42%
2014-03-20	0	35.65	35.65	35.80	35.60	36.85	4,209,658	151,719,536	36.041	18.96	18.96	19.04	18.93	19.60	7,914,681	19.169	-3.52%
2014-03-19	0	36.95	36.90	36.95	36.50	37.10	4,458,672	163,945,062	36.770	19.65	19.63	19.65	19.41	19.73	8,382,858	19.557	0.68%
2014-03-18	0	36.70	36.60	36.70	36.40	36.70	4,773,872	174,421,510	36.537	19.52	19.47	19.52	19.36	19.52	8,975,474	19.433	0.82%
2014-03-17	0	36.40	36.25	36.45	36.00	36.80	3,821,692	139,330,555	36.458	19.36	19.28	19.39	19.15	19.57	7,185,257	19.391	0.69%
2014-03-14	0	36.15	36.10	36.30	36.05	36.40	4,224,771	153,379,931	36.305	19.23	19.20	19.31	19.17	19.36	7,943,095	19.310	-0.96%
2014-03-13	0	36.50	36.40	36.65	36.00	36.65	3,560,757	129,442,889	36.353	19.41	19.36	19.49	19.15	19.49	6,694,666	19.335	0.00%
2014-03-12	0	36.50	36.50	36.55	36.15	36.90	4,937,820	180,366,113	36.527	19.41	19.41	19.44	19.23	19.63	9,283,716	19.428	-0.14%
2014-03-11	0	36.55	36.55	36.65	35.75	36.65	4,844,206	175,727,584	36.276	19.44	19.44	19.49	19.01	19.49	9,107,710	19.294	1.11%
2014-03-10	0	36.15	36.00	36.15	35.75	36.30	4,185,738	151,047,673	36.086	19.23	19.15	19.23	19.01	19.31	7,869,709	19.194	0.28%
2014-03-07	0	36.05	35.85	36.10	35.45	36.15	2,842,622	102,145,665	35.934	19.17	19.07	19.20	18.86	19.23	5,344,483	19.112	1.41%
2014-03-06	0	35.55	35.50	35.65	35.50	36.15	4,290,194	153,428,616	35.763	18.91	18.88	18.96	18.88	19.23	8,066,099	19.021	0.14%
2014-03-05	0	35.50	35.35	35.50	35.35	36.35	3,015,921	107,871,109	35.767	18.88	18.80	18.88	18.80	19.33	5,670,307	19.024	-1.66%
2014-03-04	0	36.10	36.10	36.15	36.10	36.25	2,487,190	89,857,665	36.128	19.20	19.20	19.23	19.20	19.28	4,676,227	19.216	-0.28%
2014-03-03	0	36.20	36.05	36.15	36.00	36.20	5,597,913	201,921,082	36.071	19.25	19.17	19.23	19.15	19.25	10,524,773	19.185	0.42%
2014-02-28	0	36.05	36.00	36.10	35.50	36.15	4,069,409	146,065,363	35.894	19.17	19.15	19.20	18.88	19.23	7,650,996	19.091	0.84%
2014-02-27	0	35.75	35.60	35.85	35.45	35.85	2,250,394	80,297,015	35.681	19.01	18.93	19.07	18.86	19.07	4,231,021	18.978	0.70%
2014-02-26	0	35.50	35.50	35.55	35.10	35.60	4,500,476	158,646,918	35.251	18.88	18.88	18.91	18.67	18.93	8,461,455	18.749	0.57%
2014-02-25	0	35.30	35.20	35.35	35.10	35.75	5,561,573	196,046,511	35.250	18.78	18.72	18.80	18.67	19.01	10,456,450	18.749	-1.12%
2014-02-24	0	35.70	35.50	35.70	35.50	36.25	3,834,376	137,037,844	35.739	18.99	18.88	18.99	18.88	19.28	7,209,104	19.009	-0.97%
2014-02-21	0	36.05	36.20	36.25	35.95	36.25	2,132,833	76,975,063	36.091	19.17	19.25	19.28	19.12	19.28	4,009,992	19.196	-0.55%
2014-02-20	0	36.25	36.25	36.30	35.75	36.70	3,899,522	140,647,653	36.068	19.28	19.28	19.31	19.01	19.52	7,331,587	19.184	-0.68%
2014-02-19	0	36.50	36.45	36.50	35.85	36.60	4,238,928	153,424,078	36.194	19.41	19.39	19.41	19.07	19.47	7,969,712	19.251	2.10%
2014-02-18	0	35.75	35.65	35.80	35.25	35.80	2,540,419	90,418,132	35.592	19.01	18.96	19.04	18.75	19.04	4,776,304	18.931	1.42%
2014-02-17	0	35.25	35.25	35.35	35.10	35.50	2,669,406	94,169,954	35.277	18.75	18.75	18.80	18.67	18.88	5,018,816	18.763	0.00%
2014-02-14	0	35.25	35.20	35.30	35.10	35.50	4,672,717	164,640,018	35.234	18.75	18.72	18.78	18.67	18.88	8,785,290	18.740	-0.14%
2014-02-13	0	35.30	35.20	35.35	35.10	35.50	3,907,652	137,956,100	35.304	18.78	18.72	18.80	18.67	18.88	7,346,872	18.778	-0.84%
2014-02-12	0	35.60	35.65	35.70	35.45	36.00	3,665,720	130,798,947	35.682	18.93	18.96	18.99	18.86	19.15	6,892,010	18.978	0.56%
2014-02-11	0	35.40	35.35	35.40	35.15	35.50	3,922,196	138,383,176	35.282	18.83	18.80	18.83	18.70	18.88	7,374,217	18.766	0.14%
2014-02-10	0	35.35	35.25	35.40	35.00	35.45	2,310,812	81,533,444	35.283	18.80	18.75	18.83	18.62	18.86	4,344,614	18.767	0.86%
2014-02-07	0	35.05	35.00	35.05	34.75	35.20	3,964,366	138,837,692	35.021	18.64	18.62	18.64	18.48	18.72	7,453,502	18.627	1.01%
2014-02-06	0	34.70	34.70	34.75	34.55	34.80	3,499,052	121,342,585	34.679	18.46	18.46	18.48	18.38	18.51	6,578,653	18.445	0.14%
2014-02-05	0	34.65	34.60	34.65	34.50	35.00	5,329,451	184,671,491	34.651	18.43	18.40	18.43	18.35	18.62	10,020,031	18.430	0.29%
2014-02-04	0	34.55	34.60	34.75	34.50	35.05	8,702,825	302,829,005	34.797	18.38	18.40	18.48	18.35	18.64	16,362,394	18.508	-1.57%
2014-01-30	0	35.10	35.05	35.15	34.80	35.35	3,668,328	128,549,485	35.043	18.67	18.64	18.70	18.51	18.80	6,896,913	18.639	-0.43%
2014-01-29	0	35.25	35.25	35.30	35.05	35.60	2,928,088	103,056,448	35.196	18.75	18.75	18.78	18.64	18.93	5,505,170	18.720	-0.28%
2014-01-28	0	35.35	35.30	35.50	35.15	35.75	3,798,470	134,606,299	35.437	18.80	18.78	18.88	18.70	19.01	7,141,597	18.848	0.57%
2014-01-27	0	35.15	35.15	35.30	35.00	35.50	3,344,175	117,784,492	35.221	18.70	18.70	18.78	18.62	18.88	6,287,465	18.733	-0.99%
2014-01-24	0	35.50	35.45	35.70	35.40	35.90	5,132,089	183,178,562	35.693	18.88	18.86	18.99	18.83	19.09	9,648,966	18.984	-1.11%
2014-01-23	0	35.90	35.80	35.95	35.60	36.20	4,538,863	163,314,398	35.981	19.09	19.04	19.12	18.93	19.25	8,533,628	19.138	0.42%
2014-01-22	0	35.75	35.65	35.75	35.45	35.75	3,999,877	142,508,525	35.628	19.01	18.96	19.01	18.86	19.01	7,520,267	18.950	0.99%
2014-01-21	0	35.40	35.30	35.45	35.15	35.60	2,812,589	99,402,550	35.342	18.83	18.78	18.86	18.70	18.93	5,288,017	18.798	0.57%
2014-01-20	0	35.20	35.15	35.20	34.90	35.85	3,236,517	113,759,221	35.149	18.72	18.70	18.72	18.56	19.07	6,085,055	18.695	-1.95%
2014-01-17	0	35.90	35.85	35.90	35.35	36.15	4,322,720	154,742,329	35.797	19.09	19.07	19.09	18.80	19.23	8,127,252	19.040	1.27%
2014-01-16	0	35.45	35.40	35.60	34.60	35.60	6,023,601	211,546,408	35.120	18.86	18.83	18.93	18.40	18.93	11,325,120	18.679	0.85%
2014-01-15	0	35.15	35.15	35.20	34.90	35.35	4,265,223	149,562,676	35.066	18.70	18.70	18.72	18.56	18.80	8,019,150	18.651	-0.28%
2014-01-14	0	35.25	35.20	35.25	35.05	35.40	4,129,560	145,308,673	35.187	18.75	18.72	18.75	18.64	18.83	7,764,087	18.715	-0.14%
2014-01-13	0	35.30	35.30	35.40	35.25	35.70	4,205,292	149,005,763	35.433	18.78	18.78	18.83	18.75	18.99	7,906,473	18.846	-1.26%
2014-01-10	0	35.75	35.60	35.75	35.30	36.30	8,825,609	314,787,314	35.667	19.01	18.93	19.01	18.78	19.31	16,593,244	18.971	-1.52%
2014-01-09	0	36.30	36.20	36.30	36.00	37.50	6,428,534	235,063,197	36.566	19.31	19.25	19.31	19.15	19.95	12,086,444	19.448	-1.89%
2014-01-08	0	37.00	37.00	37.05	36.75	37.15	4,135,769	152,612,605	36.901	19.68	19.68	19.71	19.55	19.76	7,775,761	19.627	0.54%
2014-01-07	0	36.80	36.80	36.85	36.70	37.00	3,338,116	122,966,716	36.837	19.57	19.57	19.60	19.52	19.68	6,276,074	19.593	-0.54%
2014-01-06	0	37.00	37.00	37.05	36.90	37.35	2,511,298	92,918,163	37.000	19.68	19.68	19.71	19.63	19.87	4,721,553	19.680	-0.27%
2014-01-03	0	37.10	37.05	37.10	36.95	37.30	3,704,700	137,113,598	37.011	19.73	19.71	19.73	19.65	19.84	6,965,297	19.685	-0.67%
2014-01-02	0	37.35	37.30	37.35	37.30	37.90	1,620,319	60,751,802	37.494	19.87	19.84	19.87	19.84	20.16	3,046,401	19.942	-0.66%
2013-12-31	0	37.60	37.50	37.70	37.45	37.90	1,469,146	55,333,553	37.664	20.00	19.95	20.05	19.92	20.16	2,762,177	20.033	0.53%
2013-12-30	0	37.40	37.40	37.50	36.90	37.55	2,775,894	103,246,916	37.194	19.89	19.89	19.95	19.63	19.97	5,219,026	19.783	0.94%
2013-12-27	0	37.05	37.05	37.15	36.90	37.65	3,980,119	147,643,998	37.095	19.71	19.71	19.76	19.63	20.03	7,483,119	19.730	-1.85%
2013-12-24	0	37.75	37.60	37.80	37.30	37.85	829,432	31,225,812	37.647	20.08	20.00	20.11	19.84	20.13	1,559,435	20.024	-0.13%
2013-12-23	0	37.80	37.65	37.75	37.50	37.95	1,930,962	72,680,915	37.640	20.11	20.03	20.08	19.95	20.18	3,630,449	20.020	0.80%
2013-12-20	0	37.50	37.20	37.50	37.20	37.95	2,934,756	109,776,343	37.406	19.95	19.79	19.95	19.79	20.18	5,517,707	19.895	-0.79%
2013-12-19	0	37.80	37.65	37.75	37.20	38.15	4,724,927	178,143,262	37.703	20.11	20.03	20.08	19.79	20.29	8,883,451	20.053	0.40%
2013-12-18	0	37.65	37.55	37.75	37.50	38.20	2,773,020	104,714,125	37.762	20.03	19.97	20.08	19.95	20.32	5,213,623	20.085	0.40%
2013-12-17	0	37.50	37.45	37.60	37.30	37.80	3,374,807	126,664,560	37.532	19.95	19.92	20.00	19.84	20.11	6,345,057	19.963	-0.27%
2013-12-16	0	37.60	37.50	37.70	37.40	38.00	1,322,418	49,698,678	37.582	20.00	19.95	20.05	19.89	20.21	2,486,310	19.989	-0.66%
2013-12-13	0	37.85	37.90	37.95	37.60	38.05	4,087,741	154,449,252	37.784	20.13	20.16	20.18	20.00	20.24	7,685,462	20.096	0.66%
2013-12-12	0	37.60	37.60	37.70	37.00	37.70	3,694,012	138,534,942	37.503	20.00	20.00	20.05	19.68	20.05	6,945,202	19.947	1.08%
2013-12-11	0	37.20	37.25	37.40	37.15	37.95	7,684,015	288,819,564	37.587	19.79	19.81	19.89	19.76	20.18	14,446,905	19.992	-2.23%
2013-12-10	0	38.05	38.00	38.05	37.90	38.25	5,850,830	222,268,621	37.989	20.24	20.21	20.24	20.16	20.34	11,000,289	20.206	-0.26%
2013-12-09	0	38.15	38.00	38.15	37.90	38.20	3,502,095	133,174,837	38.027	20.29	20.21	20.29	20.16	20.32	6,584,375	20.226	1.19%
2013-12-06	0	37.70	37.60	37.70	37.45	37.90	9,893,237	372,048,598	37.606	20.05	20.00	20.05	19.92	20.16	18,600,517	20.002	-0.79%
2013-12-05	0	38.00	37.95	38.00	37.75	38.25	4,001,938	151,646,242	37.893	20.21	20.18	20.21	20.08	20.34	7,524,142	20.155	-0.52%
2013-12-04	0	38.20	38.10	38.20	37.80	38.25	14,522,068	549,242,897	37.821	20.32	20.26	20.32	20.11	20.34	27,303,296	20.116	1.46%
2013-12-03	0	37.65	37.60	37.70	37.60	37.95	5,994,630	226,281,964	37.747	20.03	20.00	20.05	20.00	20.18	11,270,651	20.077	-0.92%
2013-12-02	0	38.00	38.00	38.05	37.95	38.15	1,436,884	54,677,637	38.053	20.21	20.21	20.24	20.18	20.29	2,701,521	20.240	0.00%
2013-11-29	0	38.00	37.95	38.05	37.90	38.10	4,252,505	161,417,499	37.958	20.21	20.18	20.24	20.16	20.26	7,995,239	20.189	0.53%
2013-11-28	0	37.80	37.80	37.85	37.75	38.10	2,542,735	96,356,462	37.895	20.11	20.11	20.13	20.08	20.26	4,780,658	20.155	-0.92%
2013-11-27	0	38.15	38.05	38.15	37.75	38.25	3,035,115	115,600,831	38.088	20.29	20.24	20.29	20.08	20.34	5,706,394	20.258	-0.13%
2013-11-26	0	38.20	38.10	38.20	38.00	38.60	5,250,262	200,780,663	38.242	20.32	20.26	20.32	20.21	20.53	9,871,146	20.340	-0.52%
2013-11-25	0	39.20	39.20	39.25	38.95	39.30	2,177,881	85,283,013	39.159	20.42	20.42	20.45	20.29	20.48	4,180,233	20.401	1.03%
2013-11-22	0	38.80	38.75	38.95	38.70	39.20	3,944,944	153,094,872	38.808	20.21	20.19	20.29	20.16	20.42	7,571,940	20.219	-0.64%
2013-11-21	0	39.05	38.95	39.10	38.65	39.10	2,853,059	110,970,925	38.895	20.34	20.29	20.37	20.14	20.37	5,476,172	20.264	-0.38%
2013-11-20	0	39.20	39.20	39.50	38.85	39.70	4,036,672	158,976,795	39.383	20.42	20.42	20.58	20.24	20.68	7,748,003	20.518	1.03%
2013-11-19	0	38.80	38.80	38.85	38.75	39.80	5,687,922	223,302,802	39.259	20.21	20.21	20.24	20.19	20.74	10,917,419	20.454	-2.88%
2013-11-18	0	39.95	39.80	39.85	39.50	40.00	4,487,778	178,805,043	39.843	20.81	20.74	20.76	20.58	20.84	8,613,858	20.758	1.01%
2013-11-15	0	39.55	39.50	39.80	39.25	39.80	5,603,761	222,125,892	39.639	20.61	20.58	20.74	20.45	20.74	10,755,880	20.652	0.89%
2013-11-14	0	39.20	39.10	39.25	38.60	39.25	4,898,362	191,277,962	39.049	20.42	20.37	20.45	20.11	20.45	9,401,934	20.345	1.55%
2013-11-13	0	38.60	38.55	38.60	37.95	39.20	4,900,316	189,080,512	38.585	20.11	20.08	20.11	19.77	20.42	9,405,685	20.103	-0.13%
2013-11-12	0	38.65	38.55	38.65	38.00	38.80	3,652,929	140,705,487	38.519	20.14	20.08	20.14	19.80	20.21	7,011,446	20.068	0.78%
2013-11-11	0	38.35	38.15	38.40	37.70	38.40	7,343,153	279,561,592	38.071	19.98	19.88	20.01	19.64	20.01	14,094,475	19.835	1.05%
2013-11-08	0	37.95	37.90	38.00	37.85	38.20	4,452,878	169,310,114	38.023	19.77	19.75	19.80	19.72	19.90	8,546,871	19.810	-1.30%
2013-11-07	0	38.45	38.45	38.50	38.20	38.55	4,318,093	165,722,829	38.379	20.03	20.03	20.06	19.90	20.08	8,288,164	19.995	-0.13%
2013-11-06	0	38.50	38.40	38.60	38.05	38.90	7,019,445	269,819,307	38.439	20.06	20.01	20.11	19.82	20.27	13,473,149	20.026	-0.90%
2013-11-05	0	38.85	38.80	38.90	38.60	39.50	2,183,740	84,855,813	38.858	20.24	20.21	20.27	20.11	20.58	4,191,479	20.245	0.39%
2013-11-04	0	38.70	38.60	38.65	38.60	38.95	1,798,945	69,763,970	38.780	20.16	20.11	20.14	20.11	20.29	3,452,902	20.204	-0.77%
2013-11-01	0	39.00	38.90	38.95	38.70	39.10	2,467,198	95,971,799	38.899	20.32	20.27	20.29	20.16	20.37	4,735,549	20.266	-0.26%
2013-10-31	0	39.10	38.90	39.20	38.75	39.20	4,206,161	163,844,899	38.954	20.37	20.27	20.42	20.19	20.42	8,073,321	20.295	0.39%
2013-10-30	0	38.95	38.85	38.95	38.80	39.00	1,577,441	61,438,374	38.948	20.29	20.24	20.29	20.21	20.32	3,027,746	20.292	0.26%
2013-10-29	0	38.85	38.75	38.90	38.55	39.00	2,644,539	102,520,294	38.767	20.24	20.19	20.27	20.08	20.32	5,075,938	20.197	-0.26%
2013-10-28	0	38.95	38.80	38.95	38.35	39.00	2,742,140	106,641,573	38.890	20.29	20.21	20.29	19.98	20.32	5,263,274	20.261	0.65%
2013-10-25	0	38.70	38.70	38.85	38.50	39.15	3,275,136	127,121,922	38.814	20.16	20.16	20.24	20.06	20.40	6,286,308	20.222	0.52%
2013-10-24	0	38.50	38.50	38.60	38.50	38.90	2,102,222	81,463,010	38.751	20.06	20.06	20.11	20.06	20.27	4,035,013	20.189	-1.03%
2013-10-23	0	38.90	38.90	39.00	38.70	39.40	3,072,248	119,693,729	38.960	20.27	20.27	20.32	20.16	20.53	5,896,884	20.298	0.26%
2013-10-22	0	38.80	38.65	38.90	38.55	38.95	2,963,438	114,757,273	38.724	20.21	20.14	20.27	20.08	20.29	5,688,034	20.175	-0.39%
2013-10-21	0	38.95	38.75	39.00	38.70	39.00	3,502,988	136,188,219	38.878	20.29	20.19	20.32	20.16	20.32	6,723,648	20.255	0.65%
2013-10-18	0	38.70	38.70	38.75	38.40	38.80	5,036,162	194,413,004	38.603	20.16	20.16	20.19	20.01	20.21	9,666,428	20.112	0.78%
2013-10-17	0	38.40	38.40	38.45	37.95	38.45	4,583,729	175,352,414	38.255	20.01	20.01	20.03	19.77	20.03	8,798,027	19.931	0.79%
2013-10-16	0	38.10	38.10	38.15	37.60	38.15	4,109,327	156,281,504	38.031	19.85	19.85	19.88	19.59	19.88	7,887,458	19.814	0.53%
2013-10-15	0	37.90	37.90	38.00	37.90	38.00	2,743,138	104,105,577	37.951	19.75	19.75	19.80	19.75	19.80	5,265,189	19.772	-0.66%
2013-10-11	0	38.15	38.05	38.10	37.70	38.20	5,414,408	206,007,326	38.048	19.88	19.82	19.85	19.64	19.90	10,392,435	19.823	0.93%
2013-10-10	0	37.80	37.60	37.80	37.15	37.80	4,775,583	179,292,460	37.544	19.69	19.59	19.69	19.35	19.69	9,166,272	19.560	1.75%
2013-10-09	0	37.15	37.15	37.25	37.05	37.45	2,842,282	105,675,687	37.180	19.35	19.35	19.41	19.30	19.51	5,455,487	19.371	-1.07%
2013-10-08	0	37.55	37.35	37.55	37.30	37.60	3,843,557	144,027,348	37.472	19.56	19.46	19.56	19.43	19.59	7,377,338	19.523	0.54%
2013-10-07	0	37.35	37.25	37.45	37.05	37.85	3,584,421	133,767,948	37.319	19.46	19.41	19.51	19.30	19.72	6,879,951	19.443	-0.53%
2013-10-04	0	37.55	37.45	37.50	37.00	37.65	3,257,293	122,106,776	37.487	19.56	19.51	19.54	19.28	19.62	6,252,060	19.531	1.49%
2013-10-03	0	37.00	37.00	37.10	36.95	37.65	6,355,087	236,277,973	37.179	19.28	19.28	19.33	19.25	19.62	12,197,978	19.370	-1.46%
2013-10-02	0	37.55	37.45	37.60	37.35	38.20	5,260,674	197,941,263	37.627	19.56	19.51	19.59	19.46	19.90	10,097,357	19.603	-1.31%
2013-09-30	0	38.05	38.00	38.05	37.45	38.15	4,580,235	173,402,097	37.859	19.82	19.80	19.82	19.51	19.88	8,791,320	19.724	0.40%
2013-09-27	0	37.90	37.85	37.95	37.60	38.10	7,487,763	283,780,403	37.899	19.75	19.72	19.77	19.59	19.85	14,372,040	19.745	0.93%
2013-09-26	0	37.55	37.50	37.60	37.45	37.75	5,827,349	218,803,117	37.548	19.56	19.54	19.59	19.51	19.67	11,185,035	19.562	0.54%
2013-09-25	0	37.35	37.20	37.35	37.00	37.40	4,022,161	149,695,427	37.218	19.46	19.38	19.46	19.28	19.49	7,720,151	19.390	0.67%
2013-09-24	0	37.10	36.95	37.05	36.90	37.80	3,974,958	147,682,693	37.153	19.33	19.25	19.30	19.22	19.69	7,629,549	19.357	-0.67%
2013-09-23	0	37.35	37.35	37.40	37.25	38.50	5,245,191	196,606,785	37.483	19.46	19.46	19.49	19.41	20.06	10,067,639	19.529	-1.32%
2013-09-19	0	37.85	37.90	38.00	37.70	38.65	21,720,338	826,898,527	38.070	19.72	19.75	19.80	19.64	20.14	41,690,098	19.834	4.41%
2013-09-18	0	36.25	36.20	36.30	36.20	36.65	4,426,841	160,813,638	36.327	18.89	18.86	18.91	18.86	19.09	8,496,895	18.926	-0.55%
2013-09-17	0	36.45	36.40	36.50	35.80	36.60	6,022,073	218,802,559	36.333	18.99	18.96	19.02	18.65	19.07	11,558,789	18.930	0.97%
2013-09-16	0	36.10	36.05	36.15	35.45	36.90	11,892,538	428,976,164	36.071	18.81	18.78	18.83	18.47	19.22	22,826,582	18.793	2.70%
2013-09-13	0	35.15	35.00	35.15	34.40	35.15	6,285,156	218,828,554	34.817	18.31	18.23	18.31	17.92	18.31	12,063,752	18.139	1.74%
2013-09-12	0	34.55	34.50	34.65	34.45	34.75	5,601,675	193,748,892	34.588	18.00	17.97	18.05	17.95	18.10	10,751,876	18.020	-0.43%
2013-09-11	0	34.70	34.65	34.70	33.85	34.75	6,593,907	226,446,715	34.342	18.08	18.05	18.08	17.64	18.10	12,656,370	17.892	2.21%
2013-09-10	0	33.95	33.95	34.00	33.30	34.55	21,236,101	720,121,886	33.910	17.69	17.69	17.71	17.35	18.00	40,760,651	17.667	-1.74%
2013-09-09	0	34.55	34.40	34.55	34.40	35.00	7,708,403	267,654,021	34.722	18.00	17.92	18.00	17.92	18.23	14,795,537	18.090	0.29%
2013-09-06	0	34.45	34.40	34.45	34.35	35.15	12,630,677	438,535,391	34.720	17.95	17.92	17.95	17.90	18.31	24,243,368	18.089	-1.99%
2013-09-05	0	35.15	35.10	35.20	34.65	35.45	9,232,406	323,987,035	35.092	18.31	18.29	18.34	18.05	18.47	17,720,714	18.283	-0.42%
2013-09-04	0	35.30	35.25	35.30	35.25	36.05	5,871,544	209,720,994	35.718	18.39	18.37	18.39	18.37	18.78	11,269,863	18.609	-2.49%
2013-09-03	0	36.20	36.10	36.30	36.10	36.35	3,490,645	126,498,449	36.239	18.86	18.81	18.91	18.81	18.94	6,699,957	18.880	0.56%
2013-09-02	0	36.00	35.90	36.00	35.30	36.05	3,702,674	132,509,699	35.788	18.76	18.70	18.76	18.39	18.78	7,106,926	18.645	1.27%
2013-08-30	0	35.55	35.35	35.65	35.15	35.65	8,809,470	311,621,159	35.373	18.52	18.42	18.57	18.31	18.57	16,908,930	18.429	0.42%
2013-08-29	0	35.40	35.30	35.35	35.15	35.70	4,364,958	154,293,834	35.348	18.44	18.39	18.42	18.31	18.60	8,378,117	18.416	-0.56%
2013-08-28	0	35.60	35.55	35.75	35.55	36.10	6,473,706	231,012,291	35.685	18.55	18.52	18.63	18.52	18.81	12,425,655	18.592	-1.52%
2013-08-27	0	36.15	36.10	36.20	36.00	36.60	4,866,913	176,381,694	36.241	18.83	18.81	18.86	18.76	19.07	9,341,571	18.881	-0.28%
2013-08-26	0	36.25	36.20	36.30	36.00	36.55	6,681,409	242,627,979	36.314	18.89	18.86	18.91	18.76	19.04	12,824,321	18.919	1.68%
2013-08-23	0	35.65	35.50	35.65	35.30	36.15	4,895,863	174,726,147	35.689	18.57	18.50	18.57	18.39	18.83	9,397,138	18.594	0.99%
2013-08-22	0	35.30	35.25	35.35	35.10	35.75	11,196,012	394,922,033	35.273	18.39	18.37	18.42	18.29	18.63	21,489,667	18.377	-1.67%
2013-08-21	0	35.90	35.90	35.95	35.90	36.30	5,908,196	212,866,187	36.029	18.70	18.70	18.73	18.70	18.91	11,340,213	18.771	-0.55%
2013-08-20	0	36.10	36.05	36.20	36.00	36.70	7,690,770	279,315,276	36.318	18.81	18.78	18.86	18.76	19.12	14,761,693	18.922	-1.77%
2013-08-19	0	36.75	36.70	36.85	36.50	36.85	5,297,042	194,578,726	36.733	19.15	19.12	19.20	19.02	19.20	10,167,162	19.138	-0.68%
2013-08-16	0	37.00	36.95	37.05	36.95	37.50	5,803,517	215,690,715	37.166	19.28	19.25	19.30	19.25	19.54	11,139,292	19.363	-1.86%
2013-08-15	0	37.70	37.65	37.70	37.55	38.60	6,651,791	251,621,416	37.828	19.64	19.62	19.64	19.56	20.11	12,767,472	19.708	-0.66%
2013-08-13	0	37.95	38.00	38.05	37.60	38.05	3,772,039	142,523,133	37.784	19.77	19.80	19.82	19.59	19.82	7,240,066	19.685	0.80%
2013-08-12	0	37.65	37.65	37.70	37.65	38.00	4,697,742	177,526,350	37.790	19.62	19.62	19.64	19.62	19.80	9,016,863	19.688	0.00%
2013-08-09	0	37.65	37.70	37.75	37.50	38.15	7,302,929	275,904,078	37.780	19.62	19.64	19.67	19.54	19.88	14,017,269	19.683	-0.53%
2013-08-08	0	37.85	37.85	38.00	37.80	38.40	3,373,594	128,420,890	38.066	19.72	19.72	19.80	19.69	20.01	6,475,289	19.832	-0.92%
2013-08-07	0	38.20	38.10	38.30	38.05	38.45	3,276,559	125,371,926	38.263	19.90	19.85	19.95	19.82	20.03	6,289,040	19.935	-0.13%
2013-08-06	0	38.25	38.15	38.20	38.15	38.80	3,323,332	127,517,459	38.370	19.93	19.88	19.90	19.88	20.21	6,378,816	19.991	-0.65%
2013-08-05	0	38.50	38.40	38.60	38.30	38.75	1,498,117	57,660,372	38.489	20.06	20.01	20.11	19.95	20.19	2,875,491	20.052	0.13%
2013-08-02	0	38.45	38.50	38.60	38.45	39.00	5,912,444	228,615,294	38.667	20.03	20.06	20.11	20.03	20.32	11,348,367	20.145	0.39%
2013-08-01	0	38.30	38.15	38.30	37.80	38.30	2,008,228	76,586,317	38.136	19.95	19.88	19.95	19.69	19.95	3,854,600	19.869	0.92%
2013-07-31	0	37.95	37.80	38.00	37.65	38.15	5,387,382	203,894,842	37.847	19.77	19.69	19.80	19.62	19.88	10,340,561	19.718	-0.13%
2013-07-30	0	38.00	38.05	38.20	38.00	38.20	2,620,915	99,913,814	38.122	19.80	19.82	19.90	19.80	19.90	5,030,594	19.861	-0.39%
2013-07-29	0	38.15	38.15	38.20	38.10	38.45	1,305,412	49,859,774	38.195	19.88	19.88	19.90	19.85	20.03	2,505,613	19.899	-0.13%
2013-07-26	0	38.20	38.25	38.35	38.10	38.35	1,913,086	73,061,745	38.191	19.90	19.93	19.98	19.85	19.98	3,671,984	19.897	-0.26%
2013-07-25	0	38.30	38.20	38.35	37.90	38.40	3,104,562	118,444,923	38.152	19.95	19.90	19.98	19.75	20.01	5,958,908	19.877	0.00%
2013-07-24	0	38.30	38.30	38.35	37.90	38.45	5,703,572	217,673,805	38.164	19.95	19.95	19.98	19.75	20.03	10,947,457	19.884	-1.16%
2013-07-23	0	38.75	38.65	38.75	37.55	38.90	7,045,874	270,744,888	38.426	20.19	20.14	20.19	19.56	20.27	13,523,877	20.020	3.06%
2013-07-22	0	37.60	37.50	37.55	37.50	38.35	4,584,142	173,133,187	37.768	19.59	19.54	19.56	19.54	19.98	8,798,819	19.677	-0.66%
2013-07-19	0	37.85	37.85	37.95	37.75	38.25	5,452,242	206,594,619	37.892	19.72	19.72	19.77	19.67	19.93	10,465,054	19.741	-1.17%
2013-07-18	0	38.30	38.30	38.35	38.25	38.55	3,044,009	116,751,007	38.354	19.95	19.95	19.98	19.93	20.08	5,842,682	19.982	-0.65%
2013-07-17	0	38.55	38.45	38.60	38.35	39.10	3,393,080	131,075,101	38.630	20.08	20.03	20.11	19.98	20.37	6,512,690	20.126	0.00%
2013-07-16	0	38.55	38.60	38.70	38.45	39.00	2,091,358	80,846,148	38.657	20.08	20.11	20.16	20.03	20.32	4,014,160	20.140	-0.13%
2013-07-15	0	38.60	38.60	38.65	38.50	39.25	2,295,414	89,200,053	38.860	20.11	20.11	20.14	20.06	20.45	4,405,826	20.246	-1.40%
2013-07-12	0	39.15	39.15	39.20	38.80	39.30	3,191,266	124,884,278	39.133	20.40	20.40	20.42	20.21	20.48	6,125,328	20.388	0.13%
2013-07-11	0	39.10	39.00	39.20	38.65	39.20	8,931,245	347,346,467	38.891	20.37	20.32	20.42	20.14	20.42	17,142,665	20.262	1.96%
2013-07-10	0	38.35	38.35	38.45	37.95	38.55	4,704,504	180,238,063	38.312	19.98	19.98	20.03	19.77	20.08	9,029,842	19.960	0.00%
2013-07-09	0	38.35	38.15	38.25	38.10	38.60	4,737,832	181,758,540	38.363	19.98	19.88	19.93	19.85	20.11	9,093,812	19.987	0.92%
2013-07-08	0	38.00	38.00	38.05	37.35	38.10	3,391,657	128,117,547	37.774	19.80	19.80	19.82	19.46	19.85	6,509,959	19.680	-0.65%
2013-07-05	0	38.25	38.20	38.30	38.10	38.70	9,801,615	375,618,757	38.322	19.93	19.90	19.95	19.85	20.16	18,813,256	19.966	0.13%
2013-07-04	0	38.20	38.15	38.20	37.85	38.45	3,526,233	134,547,467	38.156	19.90	19.88	19.90	19.72	20.03	6,768,265	19.879	0.53%
2013-07-03	0	38.00	37.95	38.00	37.85	38.75	5,413,595	206,521,280	38.149	19.80	19.77	19.80	19.72	20.19	10,390,874	19.875	-1.04%
2013-07-02	0	38.40	38.20	38.55	37.75	38.55	8,524,140	325,353,281	38.168	20.01	19.90	20.08	19.67	20.08	16,361,266	19.886	0.66%
2013-06-28	0	38.15	38.05	38.25	37.65	38.30	7,418,677	282,448,227	38.073	19.88	19.82	19.93	19.62	19.95	14,239,436	19.836	0.93%
2013-06-27	0	37.80	37.75	37.95	37.60	38.30	7,586,870	287,817,923	37.936	19.69	19.67	19.77	19.59	19.95	14,562,267	19.765	-1.31%
2013-06-26	0	38.30	38.00	38.05	36.55	38.50	8,696,315	327,599,179	37.671	19.95	19.80	19.82	19.04	20.06	16,691,739	19.626	4.08%
2013-06-25	0	36.80	36.70	36.85	36.30	37.30	13,543,401	499,315,745	36.868	19.17	19.12	19.20	18.91	19.43	25,995,254	19.208	-1.08%
2013-06-24	0	37.20	37.15	37.20	36.85	37.60	14,686,064	547,110,514	37.254	19.38	19.35	19.38	19.20	19.59	28,188,486	19.409	-0.93%
2013-06-21	0	37.55	37.55	37.60	36.60	38.00	16,514,281	619,651,041	37.522	19.56	19.56	19.59	19.07	19.80	31,697,572	19.549	0.94%
2013-06-20	0	37.20	37.15	37.20	37.00	37.70	17,031,422	636,975,673	37.400	19.38	19.35	19.38	19.28	19.64	32,690,175	19.485	-4.25%
2013-06-19	0	38.85	38.75	38.85	38.20	38.95	7,733,303	298,726,996	38.629	20.24	20.19	20.24	19.90	20.29	14,843,331	20.125	1.71%
2013-06-18	0	38.95	38.90	39.00	38.75	39.20	7,122,866	277,410,215	38.946	19.90	19.87	19.93	19.80	20.03	13,941,465	19.898	-0.13%
2013-06-17	0	39.00	39.05	39.15	38.70	39.35	7,663,620	299,134,956	39.033	19.93	19.95	20.00	19.77	20.10	14,999,874	19.942	-0.26%
2013-06-14	0	39.10	39.00	39.10	38.30	39.25	19,827,126	767,845,862	38.727	19.98	19.93	19.98	19.57	20.05	38,807,298	19.786	3.17%
2013-06-13	0	37.90	37.90	37.95	36.30	38.05	27,164,206	1,013,630,075	37.315	19.36	19.36	19.39	18.55	19.44	53,168,040	19.065	2.43%
2013-06-11	0	37.00	37.00	37.05	36.95	38.30	16,849,098	630,754,445	37.436	18.90	18.90	18.93	18.88	19.57	32,978,454	19.126	-3.90%
2013-06-10	0	38.50	38.50	38.55	38.05	39.15	9,253,328	357,014,085	38.582	19.67	19.67	19.70	19.44	20.00	18,111,382	19.712	-0.52%
2013-06-07	0	38.70	38.60	38.70	38.60	39.05	8,423,186	326,510,839	38.763	19.77	19.72	19.77	19.72	19.95	16,486,559	19.805	-0.26%
2013-06-06	0	38.80	38.80	38.85	38.25	39.05	18,140,421	702,266,201	38.713	19.82	19.82	19.85	19.54	19.95	35,505,939	19.779	-2.02%
2013-06-05	0	39.60	39.60	39.80	39.10	40.70	14,344,478	569,269,520	39.686	20.23	20.23	20.33	19.98	20.79	28,076,204	20.276	-2.46%
2013-06-04	0	40.60	40.50	40.60	39.80	40.65	7,775,209	314,365,848	40.432	20.74	20.69	20.74	20.33	20.77	15,218,285	20.657	1.50%
2013-06-03	0	40.00	39.95	40.00	39.85	40.55	7,849,677	315,242,641	40.160	20.44	20.41	20.44	20.36	20.72	15,364,040	20.518	-0.37%
2013-05-31	0	40.15	40.20	40.25	39.85	40.35	15,207,575	609,962,052	40.109	20.51	20.54	20.56	20.36	20.62	29,765,529	20.492	1.13%
2013-05-30	0	39.70	39.65	39.70	39.65	40.95	29,697,071	1,189,136,744	40.042	20.28	20.26	20.28	20.26	20.92	58,125,574	20.458	-4.11%
2013-05-29	0	41.40	41.40	41.45	41.20	43.00	20,586,466	862,579,087	41.900	21.15	21.15	21.18	21.05	21.97	40,293,541	21.407	-4.17%
2013-05-28	0	43.20	43.15	43.30	43.00	43.30	3,192,188	137,738,377	43.149	22.07	22.05	22.12	21.97	22.12	6,248,015	22.045	-0.23%
2013-05-27	0	43.30	43.30	43.35	42.95	43.40	2,671,187	115,147,498	43.107	22.12	22.12	22.15	21.94	22.17	5,228,269	22.024	0.35%
2013-05-24	0	43.15	43.10	43.25	43.10	43.50	6,136,488	265,050,333	43.193	22.05	22.02	22.10	22.02	22.22	12,010,844	22.068	1.17%
2013-05-23	0	42.65	42.60	42.80	42.50	43.45	13,276,309	569,323,154	42.883	21.79	21.76	21.87	21.71	22.20	25,985,495	21.909	-2.74%
2013-05-22	0	43.85	43.80	43.85	42.85	45.00	7,724,045	337,759,409	43.728	22.40	22.38	22.40	21.89	22.99	15,118,142	22.341	-1.24%
2013-05-21	0	44.40	44.40	44.50	44.35	45.45	8,028,380	358,490,567	44.653	22.68	22.68	22.74	22.66	23.22	15,713,812	22.814	-2.31%
2013-05-20	0	45.45	45.45	45.50	45.30	46.00	4,368,031	199,330,874	45.634	23.22	23.22	23.25	23.14	23.50	8,549,473	23.315	-0.55%
2013-05-16	0	45.70	45.60	45.80	45.45	46.40	5,239,912	239,835,958	45.771	23.35	23.30	23.40	23.22	23.71	10,255,991	23.385	-1.30%
2013-05-15	0	46.30	46.20	46.35	45.35	46.40	4,467,698	205,436,883	45.983	23.66	23.60	23.68	23.17	23.71	8,744,550	23.493	2.43%
2013-05-14	0	45.20	45.20	45.35	45.10	46.20	4,246,700	192,766,474	45.392	23.09	23.09	23.17	23.04	23.60	8,311,994	23.191	-1.42%
2013-05-13	0	45.85	45.65	45.90	45.20	45.90	5,454,453	249,317,127	45.709	23.43	23.32	23.45	23.09	23.45	10,675,908	23.353	1.10%
2013-05-10	0	45.35	45.30	45.40	45.00	45.65	4,260,108	193,543,457	45.432	23.17	23.14	23.20	22.99	23.32	8,338,237	23.212	0.55%
2013-05-09	0	45.10	45.05	45.10	44.90	45.50	4,089,199	185,129,741	45.273	23.04	23.02	23.04	22.94	23.25	8,003,720	23.130	0.56%
2013-05-08	0	44.85	44.75	44.95	44.50	45.00	4,515,296	202,441,712	44.835	22.91	22.86	22.97	22.74	22.99	8,837,712	22.907	0.90%
2013-05-07	0	44.45	44.35	44.55	44.35	44.80	3,504,628	156,292,786	44.596	22.71	22.66	22.76	22.66	22.89	6,859,549	22.785	0.00%
2013-05-06	0	44.45	44.35	44.50	44.25	44.75	1,503,954	66,752,195	44.384	22.71	22.66	22.74	22.61	22.86	2,943,664	22.677	-0.11%
2013-05-03	0	44.50	44.50	44.55	44.20	44.75	2,158,666	96,147,258	44.540	22.74	22.74	22.76	22.58	22.86	4,225,120	22.756	0.00%
2013-05-02	0	44.50	44.50	44.55	43.60	44.55	3,219,413	142,588,067	44.290	22.74	22.74	22.76	22.28	22.76	6,301,303	22.628	1.25%
2013-04-30	0	43.95	43.75	44.05	43.40	44.10	4,861,735	213,025,175	43.817	22.45	22.35	22.51	22.17	22.53	9,515,792	22.386	0.80%
2013-04-29	0	43.60	43.40	43.65	43.20	43.80	2,600,473	113,238,558	43.545	22.28	22.17	22.30	22.07	22.38	5,089,862	22.248	0.46%
2013-04-26	0	43.40	43.35	43.55	43.30	43.80	4,600,377	200,196,931	43.518	22.17	22.15	22.25	22.12	22.38	9,004,240	22.234	-0.12%
2013-04-25	0	43.45	43.50	43.55	43.30	43.85	4,313,703	187,687,370	43.510	22.20	22.22	22.25	22.12	22.40	8,443,138	22.230	-0.69%
2013-04-24	0	43.75	43.70	43.80	43.70	44.00	1,860,633	81,529,552	43.818	22.35	22.33	22.38	22.33	22.48	3,641,785	22.387	0.00%
2013-04-23	0	43.75	43.70	43.95	43.60	44.25	4,114,410	180,147,210	43.784	22.35	22.33	22.45	22.28	22.61	8,053,065	22.370	-0.79%
2013-04-22	0	44.10	44.00	44.15	43.95	44.45	1,922,104	84,797,693	44.117	22.53	22.48	22.56	22.45	22.71	3,762,102	22.540	-0.23%
2013-04-19	0	44.20	44.15	44.20	43.80	44.50	3,477,438	153,452,150	44.128	22.58	22.56	22.58	22.38	22.74	6,806,330	22.546	-0.11%
2013-04-18	0	44.25	43.95	44.25	43.80	44.50	4,239,011	187,068,325	44.130	22.61	22.45	22.61	22.38	22.74	8,296,944	22.547	-0.90%
2013-04-17	0	44.65	44.45	44.50	43.65	44.70	6,143,214	272,179,968	44.306	22.81	22.71	22.74	22.30	22.84	12,024,009	22.636	2.53%
2013-04-16	0	43.55	43.45	43.65	43.45	43.80	3,754,437	163,741,173	43.613	22.25	22.20	22.30	22.20	22.38	7,348,496	22.282	-1.02%
2013-04-15	0	44.00	43.70	44.00	43.60	44.05	3,029,622	132,764,548	43.822	22.48	22.33	22.48	22.28	22.51	5,929,828	22.389	-0.34%
2013-04-12	0	44.15	44.10	44.20	43.40	44.25	7,291,734	319,971,041	43.881	22.56	22.53	22.58	22.17	22.61	14,271,987	22.420	2.20%
2013-04-11	0	43.20	43.10	43.25	43.10	43.80	4,385,262	190,627,244	43.470	22.07	22.02	22.10	22.02	22.38	8,583,199	22.209	-0.46%
2013-04-10	0	43.40	43.25	43.45	43.00	43.70	4,297,467	186,139,663	43.314	22.17	22.10	22.20	21.97	22.33	8,411,359	22.130	0.81%
2013-04-09	0	43.05	42.90	43.10	42.65	43.20	3,234,372	138,853,800	42.931	21.99	21.92	22.02	21.79	22.07	6,330,582	21.934	0.82%
2013-04-08	0	42.70	42.65	42.85	42.30	43.00	3,632,531	155,339,538	42.763	21.82	21.79	21.89	21.61	21.97	7,109,891	21.848	-0.70%
2013-04-05	0	43.00	43.00	43.10	42.30	43.75	6,177,397	264,528,825	42.822	21.97	21.97	22.02	21.61	22.35	12,090,914	21.878	-0.81%
2013-04-03	0	43.35	43.25	43.45	42.90	43.75	5,635,299	243,741,973	43.253	22.15	22.10	22.20	21.92	22.35	11,029,875	22.098	1.17%
2013-04-02	0	42.85	42.70	42.90	42.05	42.90	6,297,607	266,707,331	42.351	21.89	21.82	21.92	21.48	21.92	12,326,199	21.637	1.30%
2013-03-28	0	42.30	42.10	42.40	41.75	42.40	4,062,842	171,139,804	42.123	21.61	21.51	21.66	21.33	21.66	7,952,132	21.521	0.24%
2013-03-27	0	42.20	42.15	42.35	41.95	42.40	3,783,176	159,660,614	42.203	21.56	21.53	21.64	21.43	21.66	7,404,746	21.562	0.72%
2013-03-26	0	41.90	41.80	42.00	41.70	42.10	1,983,653	83,144,944	41.915	21.41	21.36	21.46	21.31	21.51	3,882,570	21.415	0.60%
2013-03-25	0	41.65	41.60	41.70	41.60	42.00	2,603,062	108,811,514	41.801	21.28	21.25	21.31	21.25	21.46	5,094,929	21.357	-0.60%
2013-03-22	0	41.90	41.80	42.00	41.75	42.60	3,634,131	152,931,591	42.082	21.41	21.36	21.46	21.33	21.76	7,113,023	21.500	-0.24%
2013-03-21	0	42.00	41.65	42.00	41.65	42.05	4,510,160	188,609,055	41.819	21.46	21.28	21.46	21.28	21.48	8,827,660	21.366	0.24%
2013-03-20	0	41.90	41.90	42.05	41.85	42.50	5,257,958	221,883,188	42.199	21.41	21.41	21.48	21.38	21.71	10,291,312	21.560	-1.41%
2013-03-19	0	42.50	42.30	42.50	42.15	42.60	2,864,575	121,313,616	42.350	21.71	21.61	21.71	21.53	21.76	5,606,784	21.637	0.35%
2013-03-18	0	42.35	42.35	42.40	41.65	42.75	7,715,897	325,940,008	42.243	21.64	21.64	21.66	21.28	21.84	15,102,194	21.582	-1.40%
2013-03-15	0	42.95	42.60	42.85	42.25	43.05	6,777,748	289,752,306	42.751	21.94	21.76	21.89	21.59	21.99	13,265,971	21.842	0.47%
2013-03-14	0	42.75	42.75	42.80	42.00	42.80	3,876,873	164,807,191	42.510	21.84	21.84	21.87	21.46	21.87	7,588,138	21.719	1.06%
2013-03-13	0	42.30	42.05	42.35	41.85	43.00	5,203,592	219,847,874	42.249	21.61	21.48	21.64	21.38	21.97	10,184,902	21.586	-0.94%
2013-03-12	0	42.70	42.75	42.80	42.30	42.90	5,810,396	248,398,660	42.751	21.82	21.84	21.87	21.61	21.92	11,372,590	21.842	0.95%
2013-03-11	0	42.30	42.25	42.30	41.65	42.45	5,470,880	230,659,723	42.161	21.61	21.59	21.61	21.28	21.69	10,708,061	21.541	0.71%
2013-03-08	0	42.00	42.00	42.05	41.75	42.15	3,843,934	161,445,986	42.000	21.46	21.46	21.48	21.33	21.53	7,523,667	21.458	0.24%
2013-03-07	0	41.90	41.80	42.00	41.50	42.00	4,919,924	205,084,110	41.684	21.41	21.36	21.46	21.20	21.46	9,629,684	21.297	0.36%
2013-03-06	0	41.75	41.70	41.75	41.35	41.90	3,524,521	146,946,632	41.693	21.33	21.31	21.33	21.13	21.41	6,898,485	21.301	0.72%
2013-03-05	0	41.45	41.30	41.35	41.10	41.50	3,431,870	141,986,064	41.373	21.18	21.10	21.13	21.00	21.20	6,717,141	21.138	0.36%
2013-03-04	0	41.30	41.15	41.40	40.85	41.90	6,249,871	257,876,236	41.261	21.10	21.02	21.15	20.87	21.41	12,232,767	21.081	-0.84%
2013-03-01	0	41.65	41.40	41.65	41.05	41.75	5,656,161	234,729,103	41.500	21.28	21.15	21.28	20.97	21.33	11,070,708	21.203	0.48%
2013-02-28	0	41.45	41.40	41.45	41.00	41.70	6,682,614	276,523,702	41.380	21.18	21.15	21.18	20.95	21.31	13,079,767	21.141	0.61%
2013-02-27	0	41.20	41.20	41.25	40.80	41.65	6,190,815	254,774,671	41.154	21.05	21.05	21.08	20.85	21.28	12,117,177	21.026	1.35%
2013-02-26	0	40.65	40.60	40.65	40.45	41.55	8,702,135	355,458,623	40.847	20.77	20.74	20.77	20.67	21.23	17,032,541	20.869	-2.40%
2013-02-25	0	41.65	41.65	41.80	41.55	42.75	6,872,810	287,613,545	41.848	21.28	21.28	21.36	21.23	21.84	13,452,035	21.381	-2.00%
2013-02-22	0	42.50	42.40	42.50	42.40	43.05	4,660,491	198,519,005	42.596	21.71	21.66	21.71	21.66	21.99	9,121,900	21.763	0.71%
2013-02-21	0	42.20	42.15	42.35	41.75	42.95	7,171,660	303,043,077	42.256	21.56	21.53	21.64	21.33	21.94	14,036,969	21.589	-1.86%
2013-02-20	0	43.00	43.00	43.20	42.80	43.40	8,339,148	359,270,704	43.082	21.97	21.97	22.07	21.87	22.17	16,322,073	22.011	0.58%
2013-02-19	0	42.75	42.65	42.75	42.55	43.00	7,237,062	309,544,757	42.772	21.84	21.79	21.84	21.74	21.97	14,164,979	21.853	-0.35%
2013-02-18	0	42.90	42.85	42.90	42.40	42.90	3,544,011	151,066,046	42.626	21.92	21.89	21.92	21.66	21.92	6,936,633	21.778	0.12%
2013-02-15	0	42.85	42.80	42.85	41.90	43.05	10,805,762	460,467,905	42.613	21.89	21.87	21.89	21.41	21.99	21,149,935	21.772	2.02%
2013-02-14	0	42.00	42.00	42.05	41.45	42.30	10,590,889	444,127,742	41.935	21.46	21.46	21.48	21.18	21.61	20,729,368	21.425	1.20%
2013-02-08	0	41.50	41.45	41.60	41.40	41.90	4,886,342	203,295,799	41.605	21.20	21.18	21.25	21.15	21.41	9,563,954	21.256	-0.12%
2013-02-07	0	41.55	41.45	41.65	41.15	42.30	6,706,266	278,969,770	41.598	21.23	21.18	21.28	21.02	21.61	13,126,061	21.253	0.12%
2013-02-06	0	41.50	41.50	41.55	40.45	41.65	8,643,785	355,914,812	41.176	21.20	21.20	21.23	20.67	21.28	16,918,334	21.037	2.22%
2013-02-05	0	40.60	40.55	40.60	40.35	40.90	8,075,913	327,698,161	40.577	20.74	20.72	20.74	20.62	20.90	15,806,848	20.731	0.25%
2013-02-04	0	40.50	40.50	40.60	40.35	40.85	5,150,546	208,857,801	40.551	20.69	20.69	20.74	20.62	20.87	10,081,076	20.718	-0.37%
2013-02-01	0	40.65	40.60	40.65	40.35	40.80	8,984,423	364,735,839	40.596	20.77	20.74	20.77	20.62	20.85	17,585,059	20.741	0.87%
2013-01-31	0	40.30	40.20	40.25	40.05	40.65	8,678,866	350,293,913	40.362	20.59	20.54	20.56	20.46	20.77	16,986,997	20.621	0.37%
2013-01-30	0	40.15	40.15	40.20	39.65	40.20	15,747,630	629,921,066	40.001	20.51	20.51	20.54	20.26	20.54	30,822,569	20.437	1.52%
2013-01-29	0	39.55	39.55	39.70	39.50	39.75	3,664,750	145,150,075	39.607	20.21	20.21	20.28	20.18	20.31	7,172,953	20.236	0.25%
2013-01-28	0	39.45	39.40	39.50	39.35	39.70	5,475,237	216,264,056	39.499	20.16	20.13	20.18	20.10	20.28	10,716,589	20.180	-0.63%
2013-01-25	0	39.70	39.65	39.85	39.65	39.95	4,650,770	185,046,304	39.788	20.28	20.26	20.36	20.26	20.41	9,102,873	20.328	-0.13%
2013-01-24	0	39.75	39.70	39.75	39.50	40.10	8,133,381	323,861,006	39.819	20.31	20.28	20.31	20.18	20.49	15,919,329	20.344	-0.62%
2013-01-23	0	40.00	40.00	40.10	39.90	40.35	5,033,048	201,572,173	40.050	20.44	20.44	20.49	20.39	20.62	9,851,100	20.462	-0.12%
2013-01-22	0	40.05	40.00	40.05	39.90	40.20	4,776,351	190,996,153	39.988	20.46	20.44	20.46	20.39	20.54	9,348,671	20.430	0.12%
2013-01-21	0	40.00	40.00	40.05	39.90	40.30	2,871,934	115,031,900	40.054	20.44	20.44	20.46	20.39	20.59	5,621,188	20.464	-0.25%
2013-01-18	0	40.10	40.00	40.15	39.80	40.30	5,323,477	213,823,462	40.166	20.49	20.44	20.51	20.33	20.59	10,419,551	20.521	0.63%
2013-01-17	0	39.85	39.80	39.90	39.80	40.25	9,291,778	372,018,338	40.037	20.36	20.33	20.39	20.33	20.56	18,186,640	20.456	-0.75%
2013-01-16	0	40.15	40.10	40.15	40.05	40.50	7,060,882	284,149,173	40.243	20.51	20.49	20.51	20.46	20.69	13,820,145	20.561	-0.99%
2013-01-15	0	40.55	40.50	40.60	39.55	40.60	14,246,394	569,031,319	39.942	20.72	20.69	20.74	20.21	20.74	27,884,226	20.407	3.18%
2013-01-14	0	39.30	39.10	39.35	39.00	39.70	6,811,586	268,130,071	39.364	20.08	19.98	20.10	19.93	20.28	13,332,202	20.111	0.13%
2013-01-11	0	39.25	39.10	39.15	38.90	39.30	6,058,121	236,909,956	39.106	20.05	19.98	20.00	19.87	20.08	11,857,458	19.980	-0.13%
2013-01-10	0	39.30	39.10	39.30	38.85	39.40	5,939,475	232,163,462	39.088	20.08	19.98	20.08	19.85	20.13	11,625,234	19.971	0.13%
2013-01-09	0	39.25	39.15	39.20	38.75	39.40	6,915,127	269,789,054	39.014	20.05	20.00	20.03	19.80	20.13	13,534,861	19.933	1.42%
2013-01-08	0	38.70	38.65	38.70	38.60	39.00	3,614,774	140,081,392	38.752	19.77	19.75	19.77	19.72	19.93	7,075,136	19.799	-0.26%
2013-01-07	0	38.80	38.80	38.90	38.80	39.35	7,796,368	304,294,510	39.030	19.82	19.82	19.87	19.82	20.10	15,259,699	19.941	-1.02%
2013-01-04	0	39.20	39.20	39.35	38.60	39.40	11,017,723	431,488,978	39.163	20.03	20.03	20.10	19.72	20.13	21,564,803	20.009	1.82%
2013-01-03	0	38.50	38.45	38.50	38.35	39.10	9,522,442	368,207,240	38.667	19.67	19.64	19.67	19.59	19.98	18,638,114	19.756	-1.03%
2013-01-02	0	38.90	38.95	39.00	38.75	39.15	8,496,549	330,496,318	38.898	19.87	19.90	19.93	19.80	20.00	16,630,151	19.873	0.52%
2012-12-31	0	38.70	38.75	38.95	38.65	39.25	4,396,187	171,064,073	38.912	19.77	19.80	19.90	19.75	20.05	8,604,582	19.881	-0.13%
2012-12-28	0	38.75	38.70	38.75	38.50	39.20	7,109,930	275,765,451	38.786	19.80	19.77	19.80	19.67	20.03	13,916,146	19.816	-1.02%
2012-12-27	0	39.15	39.15	39.30	39.10	39.70	3,129,822	123,134,253	39.342	20.00	20.00	20.08	19.98	20.28	6,125,948	20.100	-1.14%
2012-12-24	0	39.60	39.55	39.60	39.00	39.65	2,365,706	93,238,006	39.412	20.23	20.21	20.23	19.93	20.26	4,630,356	20.136	1.15%
2012-12-21	0	39.15	39.10	39.40	39.05	39.70	10,216,394	401,693,207	39.318	20.00	19.98	20.13	19.95	20.28	19,996,375	20.088	-1.14%
2012-12-20	0	39.60	39.55	39.60	37.90	39.60	21,743,159	836,091,653	38.453	20.23	20.21	20.23	19.36	20.23	42,557,517	19.646	1.80%
2012-12-19	0	38.90	38.90	39.00	38.80	39.70	13,537,094	528,704,893	39.056	19.87	19.87	19.93	19.82	20.28	26,495,925	19.954	-2.02%
2012-12-18	0	39.70	39.70	39.75	39.60	40.00	6,464,217	257,435,381	39.825	20.28	20.28	20.31	20.23	20.44	12,652,302	20.347	-1.12%
2012-12-17	0	40.15	40.00	40.15	39.85	40.75	6,593,451	263,873,553	40.021	20.51	20.44	20.51	20.36	20.82	12,905,250	20.447	-0.86%
2012-12-14	0	40.50	40.30	40.50	40.10	40.95	7,403,233	299,982,529	40.520	20.69	20.59	20.69	20.49	20.92	14,490,223	20.702	1.12%
2012-12-13	0	40.05	40.05	40.10	39.60	40.65	11,855,826	474,844,336	40.052	20.46	20.46	20.49	20.23	20.77	23,205,207	20.463	-1.60%
2012-12-12	0	40.70	40.70	40.75	40.55	41.65	11,662,054	476,871,391	40.891	20.79	20.79	20.82	20.72	21.28	22,825,941	20.892	-2.05%
2012-12-11	0	41.55	41.45	41.50	41.15	41.80	3,139,234	130,480,047	41.564	21.23	21.18	21.20	21.02	21.36	6,144,370	21.236	0.36%
2012-12-10	0	41.40	41.40	41.55	41.25	41.90	3,696,943	153,184,927	41.436	21.15	21.15	21.23	21.08	21.41	7,235,964	21.170	-0.24%
2012-12-07	0	41.50	41.40	41.55	41.15	41.80	6,139,101	254,382,436	41.436	21.20	21.15	21.23	21.02	21.36	12,015,958	21.170	0.73%
2012-12-06	0	41.20	41.20	41.25	41.05	42.25	9,727,125	404,519,486	41.587	21.05	21.05	21.08	20.97	21.59	19,038,737	21.247	-1.55%
2012-12-05	0	41.85	41.85	41.95	41.75	42.60	6,063,066	255,144,036	42.082	21.38	21.38	21.43	21.33	21.76	11,867,136	21.500	-1.76%
2012-12-04	0	42.60	42.50	42.55	42.50	42.90	4,588,638	196,172,239	42.752	21.76	21.71	21.74	21.71	21.92	8,981,263	21.842	0.24%
2012-12-03	0	42.50	42.45	42.50	42.20	42.50	5,095,787	215,699,021	42.329	21.71	21.69	21.71	21.56	21.71	9,973,898	21.626	1.07%
2012-11-30	0	42.05	42.25	42.35	41.55	42.35	8,468,499	354,764,703	41.892	21.48	21.59	21.64	21.23	21.64	16,575,250	21.403	-0.12%
2012-11-29	0	42.10	42.10	42.15	42.00	42.40	3,727,707	157,107,588	42.146	21.51	21.51	21.53	21.46	21.66	7,296,178	21.533	-0.24%
2012-11-28	0	42.20	42.05	42.25	41.90	42.40	4,750,804	199,963,615	42.090	21.56	21.48	21.59	21.41	21.66	9,298,668	21.505	0.00%
2012-11-27	0	42.20	42.15	42.25	42.05	42.70	3,720,988	156,916,836	42.171	21.56	21.53	21.59	21.48	21.82	7,283,027	21.546	-0.59%
2012-11-26	0	42.45	42.40	42.45	42.00	43.00	9,846,381	416,908,472	42.341	21.69	21.66	21.69	21.46	21.97	19,272,155	21.633	-1.16%
2012-11-23	0	42.95	42.95	43.05	41.55	43.10	10,937,745	468,040,897	42.791	21.94	21.94	21.99	21.23	22.02	21,408,263	21.863	2.87%
2012-11-22	0	41.75	41.75	41.80	41.00	41.80	8,163,392	338,745,179	41.496	21.33	21.33	21.36	20.95	21.36	15,978,069	21.201	2.71%
2012-11-21	0	40.65	40.65	40.70	40.25	40.70	4,393,759	178,068,682	40.528	20.77	20.77	20.79	20.56	20.79	8,599,830	20.706	1.63%
2012-11-20	0	40.00	39.95	40.00	39.85	40.90	8,189,126	329,159,517	40.195	20.44	20.41	20.44	20.36	20.90	16,028,438	20.536	-2.17%
2012-11-19	0	41.60	41.60	41.65	40.50	41.65	7,180,024	295,868,539	41.207	20.89	20.89	20.92	20.34	20.92	14,297,636	20.694	2.97%
2012-11-16	0	40.40	40.40	40.45	40.40	40.85	5,034,993	204,335,721	40.583	20.29	20.29	20.31	20.29	20.51	10,026,220	20.380	-0.62%
2012-11-15	0	40.65	40.60	40.65	40.05	40.80	4,415,892	178,750,405	40.479	20.41	20.39	20.41	20.11	20.49	8,793,399	20.328	0.74%
2012-11-14	0	40.35	40.35	40.40	39.85	40.65	6,767,166	273,192,320	40.370	20.26	20.26	20.29	20.01	20.41	13,475,509	20.273	0.75%
2012-11-13	0	40.05	40.05	40.15	40.00	41.00	5,109,921	207,219,703	40.552	20.11	20.11	20.16	20.09	20.59	10,175,425	20.365	-1.23%
2012-11-12	0	40.55	40.50	40.55	39.80	40.60	5,965,579	241,409,058	40.467	20.36	20.34	20.36	19.99	20.39	11,879,303	20.322	2.27%
2012-11-09	0	39.65	39.60	39.80	39.50	39.90	6,388,660	253,670,746	39.706	19.91	19.89	19.99	19.84	20.04	12,721,787	19.940	0.13%
2012-11-08	0	39.60	39.55	39.60	39.05	40.25	9,247,955	366,504,226	39.631	19.89	19.86	19.89	19.61	20.21	18,415,523	19.902	0.00%
2012-11-07	0	39.60	39.60	39.70	38.65	39.70	7,574,454	297,595,485	39.289	19.89	19.89	19.94	19.41	19.94	15,083,068	19.730	2.19%
2012-11-06	0	38.75	38.70	38.90	38.50	38.95	4,122,179	159,794,125	38.764	19.46	19.43	19.53	19.33	19.56	8,208,526	19.467	0.00%
2012-11-05	0	38.75	38.60	38.65	38.60	39.00	5,653,269	219,675,244	38.858	19.46	19.38	19.41	19.38	19.59	11,257,398	19.514	-0.39%
2012-11-02	0	38.90	38.90	38.95	38.85	39.30	4,843,932	189,186,782	39.056	19.53	19.53	19.56	19.51	19.74	9,645,759	19.613	-0.13%
2012-11-01	0	38.95	38.80	38.95	38.50	39.00	5,184,428	200,860,418	38.743	19.56	19.48	19.56	19.33	19.59	10,323,791	19.456	1.04%
2012-10-31	0	38.55	38.55	38.75	38.45	38.90	3,770,813	145,851,247	38.679	19.36	19.36	19.46	19.31	19.53	7,508,849	19.424	-0.13%
2012-10-30	0	38.60	38.55	38.60	38.40	38.60	2,813,388	108,378,224	38.522	19.38	19.36	19.38	19.28	19.38	5,602,321	19.345	-0.13%
2012-10-29	0	38.65	38.60	38.65	38.00	38.90	6,003,974	231,295,299	38.524	19.41	19.38	19.41	19.08	19.53	11,955,759	19.346	1.44%
2012-10-26	0	38.10	38.05	38.10	37.60	38.15	5,993,646	227,297,299	37.923	19.13	19.11	19.13	18.88	19.16	11,935,193	19.044	1.87%
2012-10-25	0	37.40	37.50	37.55	37.15	37.55	3,020,613	112,863,842	37.365	18.78	18.83	18.86	18.66	18.86	6,014,970	18.764	0.27%
2012-10-24	0	37.30	37.20	37.25	37.15	37.50	7,298,437	272,222,691	37.299	18.73	18.68	18.71	18.66	18.83	14,533,433	18.731	0.54%
2012-10-22	0	37.10	37.05	37.10	36.70	37.20	2,013,666	74,552,614	37.023	18.63	18.61	18.63	18.43	18.68	4,009,828	18.592	0.54%
2012-10-19	0	36.90	36.85	37.00	36.75	37.10	4,342,021	160,531,463	36.972	18.53	18.51	18.58	18.46	18.63	8,646,299	18.566	0.27%
2012-10-18	0	36.80	36.80	36.85	36.75	37.75	4,717,904	175,475,560	37.194	18.48	18.48	18.51	18.46	18.96	9,394,798	18.678	-0.94%
2012-10-17	0	37.15	37.05	37.20	36.65	37.20	4,974,269	183,743,581	36.939	18.66	18.61	18.68	18.40	18.68	9,905,300	18.550	0.41%
2012-10-16	0	37.00	36.90	37.00	36.40	37.15	3,726,286	137,210,703	36.822	18.58	18.53	18.58	18.28	18.66	7,420,182	18.492	1.37%
2012-10-15	0	36.50	36.50	36.55	36.20	36.65	7,266,204	264,513,190	36.403	18.33	18.33	18.35	18.18	18.40	14,469,247	18.281	-0.41%
2012-10-12	0	36.65	36.60	36.75	36.60	36.90	3,714,335	136,311,135	36.699	18.40	18.38	18.46	18.38	18.53	7,396,384	18.429	-0.54%
2012-10-11	0	36.85	36.80	36.85	36.75	37.20	3,018,791	111,575,044	36.960	18.51	18.48	18.51	18.46	18.68	6,011,341	18.561	-0.41%
2012-10-10	0	37.00	36.90	37.05	36.55	37.10	3,773,250	138,732,314	36.767	18.58	18.53	18.61	18.35	18.63	7,513,701	18.464	0.82%
2012-10-09	0	36.70	36.65	36.70	36.55	36.95	5,377,025	197,167,245	36.668	18.43	18.40	18.43	18.35	18.56	10,707,311	18.414	-0.68%
2012-10-08	0	36.95	36.90	37.00	36.70	37.10	2,353,010	86,861,086	36.915	18.56	18.53	18.58	18.43	18.63	4,685,567	18.538	-0.54%
2012-10-05	0	37.15	37.05	37.15	37.00	37.25	4,915,177	182,534,082	37.137	18.66	18.61	18.66	18.58	18.71	9,787,629	18.649	-0.13%
2012-10-04	0	37.20	37.20	37.40	37.05	37.70	5,509,659	204,862,929	37.183	18.68	18.68	18.78	18.61	18.93	10,971,426	18.672	0.81%
2012-10-03	0	36.90	36.85	37.00	36.55	37.15	12,479,574	459,126,852	36.790	18.53	18.51	18.58	18.35	18.66	24,850,671	18.475	0.41%
2012-09-28	0	36.75	36.70	36.75	36.10	36.80	5,257,779	192,266,248	36.568	18.46	18.43	18.46	18.13	18.48	10,469,855	18.364	1.94%
2012-09-27	0	36.05	36.05	36.20	35.80	36.25	3,517,148	126,709,915	36.026	18.10	18.10	18.18	17.98	18.20	7,003,724	18.092	0.42%
2012-09-26	0	35.90	35.85	35.95	35.55	36.10	3,853,799	137,894,846	35.782	18.03	18.00	18.05	17.85	18.13	7,674,099	17.969	0.14%
2012-09-25	0	35.85	35.75	36.00	35.60	36.00	2,656,474	95,116,369	35.805	18.00	17.95	18.08	17.88	18.08	5,289,857	17.981	0.56%
2012-09-24	0	35.65	35.60	35.70	35.50	35.95	3,033,026	108,403,268	35.741	17.90	17.88	17.93	17.83	18.05	6,039,688	17.948	-0.14%
2012-09-21	0	35.70	35.60	35.80	35.50	36.30	4,017,971	143,915,065	35.818	17.93	17.88	17.98	17.83	18.23	8,001,016	17.987	-0.83%
2012-09-20	0	36.00	35.95	36.00	35.75	36.10	3,914,533	140,661,908	35.933	18.08	18.05	18.08	17.95	18.13	7,795,039	18.045	-0.55%
2012-09-19	0	36.20	36.10	36.25	36.00	36.40	4,179,496	151,406,484	36.226	18.18	18.13	18.20	18.08	18.28	8,322,662	18.192	-0.55%
2012-09-18	0	36.40	36.40	36.50	36.05	36.95	5,223,619	190,626,784	36.493	18.28	18.28	18.33	18.10	18.56	10,401,832	18.326	0.83%
2012-09-17	0	36.10	36.05	36.15	35.55	36.55	8,916,984	320,903,015	35.988	18.13	18.10	18.15	17.85	18.35	17,756,458	18.072	1.69%
2012-09-14	0	35.50	35.50	35.60	35.20	35.90	6,789,590	241,246,707	35.532	17.83	17.83	17.88	17.68	18.03	13,520,162	17.843	0.28%
2012-09-13	0	35.40	35.35	35.50	34.90	35.50	3,603,117	127,095,471	35.274	17.78	17.75	17.83	17.53	17.83	7,174,914	17.714	0.14%
2012-09-12	0	35.35	35.30	35.35	35.10	35.50	5,292,859	186,968,223	35.325	17.75	17.73	17.75	17.63	17.83	10,539,710	17.739	0.43%
2012-09-11	0	35.20	35.20	35.25	34.80	35.30	3,585,909	125,817,732	35.087	17.68	17.68	17.70	17.48	17.73	7,140,648	17.620	1.15%
2012-09-10	0	34.80	34.80	34.95	34.65	35.25	5,272,225	183,904,251	34.882	17.48	17.48	17.55	17.40	17.70	10,498,622	17.517	-1.28%
2012-09-07	0	35.25	35.15	35.40	35.15	35.70	4,228,872	149,480,393	35.348	17.70	17.65	17.78	17.65	17.93	8,420,985	17.751	0.43%
2012-09-06	0	35.10	35.10	35.15	35.00	35.50	3,739,536	131,636,449	35.201	17.63	17.63	17.65	17.58	17.83	7,446,566	17.677	-0.43%
2012-09-05	0	35.25	35.25	35.30	34.95	35.55	6,730,159	238,088,109	35.376	17.70	17.70	17.73	17.55	17.85	13,401,817	17.765	0.86%
2012-09-04	0	34.95	34.85	35.00	34.70	35.00	2,154,326	75,255,667	34.932	17.55	17.50	17.58	17.43	17.58	4,289,926	17.542	0.29%
2012-09-03	0	34.85	34.80	34.90	34.50	35.05	4,684,880	163,057,191	34.805	17.50	17.48	17.53	17.33	17.60	9,329,037	17.478	0.72%
2012-08-31	0	34.60	34.55	34.75	34.30	34.75	5,194,912	179,712,721	34.594	17.38	17.35	17.45	17.22	17.45	10,344,668	17.372	0.14%
2012-08-30	0	34.55	34.50	34.60	34.00	34.65	5,432,978	186,390,723	34.307	17.35	17.33	17.38	17.07	17.40	10,818,730	17.229	1.17%
2012-08-29	0	34.15	34.15	34.25	33.75	34.30	4,871,495	165,984,906	34.073	17.15	17.15	17.20	16.95	17.22	9,700,645	17.111	0.44%
2012-08-28	0	34.00	33.95	34.00	33.80	34.15	3,328,741	113,311,880	34.040	17.07	17.05	17.07	16.97	17.15	6,628,547	17.095	0.15%
2012-08-27	0	33.95	33.85	33.95	33.75	34.00	4,768,598	161,493,848	33.866	17.05	17.00	17.05	16.95	17.07	9,495,745	17.007	0.59%
2012-08-24	0	33.75	33.75	33.80	33.55	33.90	3,055,704	103,200,161	33.773	16.95	16.95	16.97	16.85	17.02	6,084,847	16.960	-0.15%
2012-08-23	0	33.80	33.75	33.80	33.40	33.80	2,461,269	82,991,938	33.719	16.97	16.95	16.97	16.77	16.97	4,901,144	16.933	0.90%
2012-08-22	0	33.50	33.45	33.55	33.30	33.60	2,320,589	77,536,539	33.412	16.82	16.80	16.85	16.72	16.87	4,621,007	16.779	0.15%
2012-08-21	0	33.45	33.40	33.50	33.40	33.70	2,003,769	67,131,083	33.502	16.80	16.77	16.82	16.77	16.92	3,990,120	16.824	-0.45%
2012-08-20	0	33.60	33.60	33.70	33.55	33.85	2,589,799	87,331,198	33.721	16.87	16.87	16.92	16.85	17.00	5,157,086	16.934	-0.59%
2012-08-17	0	33.80	33.65	33.75	33.25	33.85	4,365,581	146,677,421	33.599	16.97	16.90	16.95	16.70	17.00	8,693,215	16.873	1.05%
2012-08-16	0	33.45	33.40	33.45	33.20	33.55	2,353,800	78,584,215	33.386	16.80	16.77	16.80	16.67	16.85	4,687,140	16.766	-0.15%
2012-08-15	0	33.50	33.40	33.60	33.40	33.70	8,017,724	269,150,126	33.569	16.82	16.77	16.87	16.77	16.92	15,965,755	16.858	-1.47%
2012-08-14	0	34.00	33.95	34.00	33.80	34.10	2,137,105	72,577,823	33.961	17.07	17.05	17.07	16.97	17.12	4,255,633	17.055	0.15%
2012-08-13	0	33.95	33.95	34.00	33.60	34.00	2,562,791	86,668,554	33.818	17.05	17.05	17.07	16.87	17.07	5,103,305	16.983	0.89%
2012-08-10	0	33.65	33.60	33.75	33.55	33.90	3,586,309	120,782,698	33.679	16.90	16.87	16.95	16.85	17.02	7,141,444	16.913	-0.88%
2012-08-09	0	33.95	33.85	33.90	33.85	34.20	5,286,160	179,838,323	34.021	17.05	17.00	17.02	17.00	17.17	10,526,371	17.085	-0.88%
2012-08-08	0	34.25	34.10	34.25	34.00	34.50	4,903,614	167,910,594	34.242	17.20	17.12	17.20	17.07	17.33	9,764,604	17.196	0.74%
2012-08-07	0	34.00	33.85	34.00	33.55	34.10	4,044,647	137,179,667	33.916	17.07	17.00	17.07	16.85	17.12	8,054,136	17.032	1.04%
2012-08-06	0	33.65	33.55	33.65	33.55	33.80	2,891,974	97,329,156	33.655	16.90	16.85	16.90	16.85	16.97	5,758,810	16.901	0.00%
2012-08-03	0	33.65	33.55	33.60	33.50	33.90	2,239,183	75,300,431	33.629	16.90	16.85	16.87	16.82	17.02	4,458,902	16.888	-0.74%
2012-08-02	0	33.90	33.80	33.90	33.65	34.00	2,666,175	90,153,459	33.814	17.02	16.97	17.02	16.90	17.07	5,309,175	16.981	0.74%
2012-08-01	0	33.65	33.55	33.65	33.55	34.10	5,065,221	170,819,311	33.724	16.90	16.85	16.90	16.85	17.12	10,086,413	16.936	-1.03%
2012-07-31	0	34.00	33.85	34.00	33.55	34.30	7,340,974	249,516,878	33.990	17.07	17.00	17.07	16.85	17.22	14,618,137	17.069	1.34%
2012-07-30	0	33.55	33.55	33.60	33.40	33.70	2,326,754	78,040,307	33.540	16.85	16.85	16.87	16.77	16.92	4,633,283	16.843	0.15%
2012-07-27	0	33.50	33.40	33.50	33.25	33.80	2,656,623	88,972,091	33.491	16.82	16.77	16.82	16.70	16.97	5,290,154	16.818	0.00%
2012-07-26	0	33.50	33.45	33.50	33.00	33.60	4,090,712	136,543,124	33.379	16.82	16.80	16.82	16.57	16.87	8,145,866	16.762	0.75%
2012-07-25	0	33.25	33.25	33.30	32.55	33.45	3,015,465	99,859,770	33.116	16.70	16.70	16.72	16.35	16.80	6,004,718	16.630	1.53%
2012-07-24	0	32.75	32.70	32.85	32.50	33.00	1,070,162	35,125,002	32.822	16.45	16.42	16.50	16.32	16.57	2,131,022	16.483	-0.15%
2012-07-23	0	32.80	32.75	32.85	32.50	32.95	2,636,576	86,413,962	32.775	16.47	16.45	16.50	16.32	16.55	5,250,234	16.459	0.00%
2012-07-20	0	32.80	32.65	32.80	32.55	32.95	1,789,813	58,622,426	32.753	16.47	16.40	16.47	16.35	16.55	3,564,068	16.448	0.00%
2012-07-19	0	32.80	32.70	32.85	32.45	33.05	3,784,203	124,018,885	32.773	16.47	16.42	16.50	16.30	16.60	7,535,512	16.458	1.23%
2012-07-18	0	32.40	32.40	32.45	32.35	32.70	3,037,064	98,681,613	32.492	16.27	16.27	16.30	16.25	16.42	6,047,729	16.317	-0.92%
2012-07-17	0	32.70	32.65	32.75	32.65	33.05	4,791,393	157,175,240	32.804	16.42	16.40	16.45	16.40	16.60	9,541,137	16.473	-0.61%
2012-07-16	0	32.90	32.85	32.90	32.45	32.90	3,221,191	105,490,094	32.749	16.52	16.50	16.52	16.30	16.52	6,414,382	16.446	1.39%
2012-07-13	0	32.45	32.40	32.55	32.25	33.10	5,895,421	192,230,776	32.607	16.30	16.27	16.35	16.20	16.62	11,739,597	16.375	-1.82%
2012-07-12	0	33.05	33.05	33.15	32.90	33.30	5,103,064	168,682,639	33.055	16.60	16.60	16.65	16.52	16.72	10,161,770	16.600	-1.34%
2012-07-11	0	33.50	33.45	33.50	33.40	33.80	4,435,749	149,078,321	33.608	16.82	16.80	16.82	16.77	16.97	8,832,941	16.878	-0.45%
2012-07-10	0	33.65	33.55	33.80	33.10	33.85	7,918,812	265,876,913	33.575	16.90	16.85	16.97	16.62	17.00	15,768,791	16.861	2.44%
2012-07-09	0	32.85	32.90	32.95	32.50	33.00	3,692,789	121,374,586	32.868	16.50	16.52	16.55	16.32	16.57	7,353,479	16.506	0.61%
2012-07-06	0	32.65	32.65	32.70	32.35	32.75	3,515,426	114,466,177	32.561	16.40	16.40	16.42	16.25	16.45	7,000,295	16.352	0.46%
2012-07-05	0	32.50	32.45	32.55	32.35	32.60	3,745,888	121,696,299	32.488	16.32	16.30	16.35	16.25	16.37	7,459,215	16.315	-0.31%
2012-07-04	0	32.60	32.55	32.60	32.15	32.60	7,002,168	226,897,533	32.404	16.37	16.35	16.37	16.15	16.37	13,943,470	16.273	1.56%
2012-07-03	0	32.10	32.00	32.15	31.80	32.25	8,130,629	259,972,246	31.974	16.12	16.07	16.15	15.97	16.20	16,190,583	16.057	1.42%
2012-06-29	0	31.65	31.60	31.70	31.40	31.90	5,533,463	175,380,679	31.695	15.89	15.87	15.92	15.77	16.02	11,018,827	15.916	0.64%
2012-06-28	0	31.45	31.45	31.55	31.35	31.95	3,599,904	113,665,826	31.575	15.79	15.79	15.84	15.74	16.04	7,168,516	15.856	-1.56%
2012-06-27	0	31.95	31.90	31.95	31.35	32.00	6,437,655	204,377,442	31.747	16.04	16.02	16.04	15.74	16.07	12,819,351	15.943	1.91%
2012-06-26	0	31.35	31.35	31.50	31.10	31.55	3,954,252	124,074,987	31.378	15.74	15.74	15.82	15.62	15.84	7,874,132	15.757	0.00%
2012-06-25	0	31.35	31.25	31.40	31.15	31.50	2,172,944	68,090,877	31.336	15.74	15.69	15.77	15.64	15.82	4,327,000	15.736	0.64%
2012-06-22	0	31.15	31.00	31.15	30.60	31.20	2,387,084	74,065,453	31.028	15.64	15.57	15.64	15.37	15.67	4,753,419	15.582	0.65%
2012-06-21	0	30.95	30.85	30.95	30.85	31.25	2,582,405	80,074,778	31.008	15.54	15.49	15.54	15.49	15.69	5,142,363	15.572	-1.12%
2012-06-20	0	31.30	31.15	31.35	31.05	31.40	5,622,669	175,770,906	31.261	15.72	15.64	15.74	15.59	15.77	11,196,464	15.699	0.48%
2012-06-19	0	31.15	31.10	31.25	30.70	31.55	5,639,321	176,436,129	31.287	15.64	15.62	15.69	15.42	15.84	11,229,623	15.712	0.53%
2012-06-18	0	31.65	31.65	31.70	31.50	31.85	3,528,698	111,502,625	31.599	15.56	15.56	15.59	15.49	15.66	7,177,322	15.535	0.96%
2012-06-15	0	31.35	31.35	31.60	31.30	31.95	6,540,406	206,574,642	31.584	15.41	15.41	15.54	15.39	15.71	13,303,094	15.528	-2.64%
2012-06-14	0	32.20	32.05	32.20	31.80	32.20	5,951,447	190,609,891	32.027	15.83	15.76	15.83	15.63	15.83	12,105,160	15.746	1.26%
2012-06-13	0	31.80	31.75	31.85	31.65	31.95	5,246,753	166,944,734	31.819	15.63	15.61	15.66	15.56	15.71	10,671,822	15.644	0.32%
2012-06-12	0	31.70	31.55	31.70	31.05	31.75	4,278,473	134,323,828	31.395	15.59	15.51	15.59	15.27	15.61	8,702,354	15.435	1.93%
2012-06-11	0	31.10	31.15	31.25	31.05	31.80	5,450,600	170,732,933	31.324	15.29	15.31	15.36	15.27	15.63	11,086,444	15.400	-0.96%
2012-06-08	0	31.40	31.25	31.40	31.10	31.65	4,964,000	155,177,429	31.261	15.44	15.36	15.44	15.29	15.56	10,096,706	15.369	-1.10%
2012-06-07	0	31.75	31.60	31.75	31.50	32.05	12,451,054	394,954,932	31.721	15.61	15.54	15.61	15.49	15.76	25,325,269	15.595	2.92%
2012-06-06	0	30.85	30.75	30.80	29.80	30.85	9,849,069	299,745,532	30.434	15.17	15.12	15.14	14.65	15.17	20,032,868	14.963	4.22%
2012-06-05	0	29.60	29.60	29.70	29.55	29.95	4,428,723	131,525,444	29.698	14.55	14.55	14.60	14.53	14.72	9,007,960	14.601	-0.34%
2012-06-04	0	29.70	29.65	29.75	29.50	29.80	3,934,123	116,507,067	29.614	14.60	14.58	14.63	14.50	14.65	8,001,951	14.560	-0.17%
2012-06-01	0	29.75	29.80	29.85	29.50	29.85	5,404,713	160,389,056	29.676	14.63	14.65	14.68	14.50	14.68	10,993,110	14.590	-0.17%
2012-05-31	0	29.80	29.95	30.00	29.45	30.00	8,689,835	259,123,287	29.819	14.65	14.72	14.75	14.48	14.75	17,675,002	14.660	-0.33%
2012-05-30	0	29.90	29.80	29.85	29.80	30.10	3,452,962	103,468,617	29.965	14.70	14.65	14.68	14.65	14.80	7,023,276	14.732	-0.17%
2012-05-29	0	29.95	29.80	29.95	29.70	30.00	2,916,115	87,025,425	29.843	14.72	14.65	14.72	14.60	14.75	5,931,337	14.672	0.17%
2012-05-28	0	29.90	29.85	29.95	29.70	30.10	1,756,561	52,450,785	29.860	14.70	14.68	14.72	14.60	14.80	3,572,820	14.680	-0.50%
2012-05-25	0	30.05	30.00	30.10	29.65	30.20	5,753,990	172,483,844	29.976	14.77	14.75	14.80	14.58	14.85	11,703,535	14.738	0.50%
2012-05-24	0	29.90	29.80	29.90	29.65	30.15	6,415,255	191,670,215	29.877	14.70	14.65	14.70	14.58	14.82	13,048,539	14.689	1.01%
2012-05-23	0	29.60	29.65	29.70	28.85	29.75	7,047,754	207,213,258	29.401	14.55	14.58	14.60	14.18	14.63	14,335,033	14.455	1.89%
2012-05-22	0	29.05	28.90	29.00	28.85	29.60	7,841,248	229,933,581	29.324	14.28	14.21	14.26	14.18	14.55	15,948,988	14.417	-0.68%
2012-05-21	0	29.25	29.20	29.30	28.65	29.70	13,176,506	382,528,544	29.031	14.38	14.36	14.41	14.09	14.60	26,800,828	14.273	1.56%
2012-05-18	0	28.80	28.80	28.85	28.55	29.30	20,354,296	588,961,070	28.935	14.16	14.16	14.18	14.04	14.41	41,400,352	14.226	-1.87%
2012-05-17	0	29.35	29.30	29.40	29.15	29.85	101,461,214	2,941,538,185	28.992	14.43	14.41	14.45	14.33	14.68	206,370,686	14.254	-4.40%
2012-05-16	0	30.70	30.55	30.60	30.35	30.95	6,521,229	199,635,145	30.613	15.09	15.02	15.04	14.92	15.22	13,264,088	15.051	-1.29%
2012-05-15	0	31.10	31.05	31.10	30.45	31.30	6,661,578	206,165,908	30.949	15.29	15.27	15.29	14.97	15.39	13,549,556	15.216	0.16%
2012-05-14	0	31.05	31.00	31.05	30.60	31.40	5,225,882	162,362,872	31.069	15.27	15.24	15.27	15.04	15.44	10,629,371	15.275	-0.48%
2012-05-11	0	31.20	31.10	31.20	31.05	31.55	6,422,079	201,049,210	31.306	15.34	15.29	15.34	15.27	15.51	13,062,419	15.391	-0.95%
2012-05-10	0	31.50	31.45	31.50	31.35	32.40	5,851,557	186,775,713	31.919	15.49	15.46	15.49	15.41	15.93	11,901,985	15.693	-1.41%
2012-05-09	0	31.95	31.95	32.10	31.90	32.30	5,767,752	185,121,389	32.096	15.71	15.71	15.78	15.68	15.88	11,731,527	15.780	-0.31%
2012-05-08	0	32.05	32.00	32.10	31.50	32.10	4,112,533	131,155,269	31.892	15.76	15.73	15.78	15.49	15.78	8,364,834	15.679	1.58%
2012-05-07	0	31.55	31.45	31.55	31.20	31.60	4,506,514	141,425,011	31.382	15.51	15.46	15.51	15.34	15.54	9,166,186	15.429	-0.16%
2012-05-04	0	31.60	31.55	31.60	31.40	32.30	4,656,164	147,678,757	31.717	15.54	15.51	15.54	15.44	15.88	9,470,572	15.593	-1.56%
2012-05-03	0	32.10	31.95	32.00	31.60	32.30	4,566,732	145,688,708	31.902	15.78	15.71	15.73	15.54	15.88	9,288,669	15.685	0.47%
2012-05-02	0	31.95	31.85	31.95	31.70	32.05	5,398,779	172,080,290	31.874	15.71	15.66	15.71	15.59	15.76	10,981,041	15.671	-1.08%
2012-04-30	0	32.30	32.20	32.25	31.50	32.40	5,959,276	190,466,381	31.961	15.88	15.83	15.86	15.49	15.93	12,121,084	15.714	3.36%
2012-04-27	0	31.25	31.25	31.30	31.00	31.55	4,947,690	154,916,281	31.311	15.36	15.36	15.39	15.24	15.51	10,063,532	15.394	0.32%
2012-04-26	0	31.15	31.15	31.20	31.10	31.80	4,728,052	148,609,696	31.431	15.31	15.31	15.34	15.29	15.63	9,616,791	15.453	-1.42%
2012-04-25	0	31.60	31.60	31.75	31.10	31.80	8,132,772	255,192,671	31.378	15.54	15.54	15.61	15.29	15.63	16,541,944	15.427	1.94%
2012-04-24	0	31.00	30.95	31.00	30.65	31.35	7,179,809	222,482,118	30.987	15.24	15.22	15.24	15.07	15.41	14,603,631	15.235	-0.48%
2012-04-23	0	31.15	31.05	31.20	31.00	31.40	4,229,121	131,724,135	31.147	15.31	15.27	15.34	15.24	15.44	8,601,973	15.313	0.16%
2012-04-20	0	31.10	31.00	31.10	30.30	31.30	6,731,731	208,530,646	30.977	15.29	15.24	15.29	14.90	15.39	13,692,246	15.230	2.30%
2012-04-19	0	30.40	30.30	30.50	30.15	30.50	5,615,645	170,097,712	30.290	14.95	14.90	15.00	14.82	15.00	11,422,143	14.892	0.33%
2012-04-18	0	30.30	30.30	30.35	29.70	30.40	9,869,211	296,799,814	30.073	14.90	14.90	14.92	14.60	14.95	20,073,837	14.785	2.02%
2012-04-17	0	29.70	29.65	29.70	29.45	29.75	5,944,486	176,358,380	29.668	14.60	14.58	14.60	14.48	14.63	12,091,001	14.586	0.00%
2012-04-16	0	29.70	29.70	29.75	29.35	29.80	6,639,912	196,558,618	29.603	14.60	14.60	14.63	14.43	14.65	13,505,488	14.554	1.19%
2012-04-13	0	29.35	29.35	29.40	29.20	29.50	3,002,178	88,101,479	29.346	14.43	14.43	14.45	14.36	14.50	6,106,388	14.428	-0.17%
2012-04-12	0	29.40	29.30	29.45	29.20	29.90	4,363,195	128,482,060	29.447	14.45	14.41	14.48	14.36	14.70	8,874,677	14.477	0.17%
2012-04-11	0	29.35	29.40	29.45	29.00	29.45	3,353,373	98,031,845	29.234	14.43	14.45	14.48	14.26	14.48	6,820,714	14.373	-0.34%
2012-04-10	0	29.45	29.40	29.45	29.05	29.50	4,192,837	123,206,514	29.385	14.48	14.45	14.48	14.28	14.50	8,528,172	14.447	1.20%
2012-04-05	0	29.10	29.10	29.20	28.90	29.30	2,148,170	62,523,095	29.105	14.31	14.31	14.36	14.21	14.41	4,369,348	14.309	-0.17%
2012-04-03	0	29.15	29.15	29.20	29.05	29.50	3,436,004	100,427,683	29.228	14.33	14.33	14.36	14.28	14.50	6,988,784	14.370	-0.17%
2012-04-02	0	29.20	29.10	29.20	28.85	29.20	4,589,581	133,474,907	29.082	14.36	14.31	14.36	14.18	14.36	9,335,143	14.298	1.04%
2012-03-30	0	28.90	28.80	28.90	28.30	28.95	6,949,881	199,668,671	28.730	14.21	14.16	14.21	13.91	14.23	14,135,960	14.125	1.05%
2012-03-29	0	28.60	28.60	28.65	28.40	28.70	5,539,574	158,070,309	28.535	14.06	14.06	14.09	13.96	14.11	11,267,416	14.029	0.53%
2012-03-28	0	28.45	28.40	28.45	28.30	28.45	3,606,932	102,384,742	28.386	13.99	13.96	13.99	13.91	13.99	7,336,449	13.956	0.18%
2012-03-27	0	28.40	28.45	28.60	28.30	28.60	7,798,082	221,715,235	28.432	13.96	13.99	14.06	13.91	14.06	15,861,189	13.978	-0.35%
2012-03-26	0	28.50	28.50	28.55	28.40	28.70	2,644,918	75,435,063	28.521	14.01	14.01	14.04	13.96	14.11	5,379,726	14.022	0.00%
2012-03-23	0	28.50	28.45	28.60	28.45	28.70	4,160,118	118,926,231	28.587	14.01	13.99	14.06	13.99	14.11	8,461,622	14.055	-0.70%
2012-03-22	0	28.70	28.60	28.75	28.60	28.85	3,298,165	94,716,011	28.718	14.11	14.06	14.13	14.06	14.18	6,708,421	14.119	0.17%
2012-03-21	0	28.65	28.60	28.75	28.50	28.75	3,262,293	93,344,339	28.613	14.09	14.06	14.13	14.01	14.13	6,635,458	14.068	-0.35%
2012-03-20	0	28.75	28.65	28.75	28.45	28.75	2,727,300	77,926,726	28.573	14.13	14.09	14.13	13.99	14.13	5,547,290	14.048	0.70%
2012-03-19	0	28.55	28.55	28.65	28.45	28.70	3,107,005	88,735,282	28.560	14.04	14.04	14.09	13.99	14.11	6,319,605	14.041	0.00%
2012-03-16	0	28.55	28.50	28.55	28.50	28.80	5,653,114	161,800,688	28.622	14.04	14.01	14.04	14.01	14.16	11,498,355	14.072	-0.52%
2012-03-15	0	28.70	28.65	28.75	28.55	29.00	3,627,066	103,923,666	28.652	14.11	14.09	14.13	14.04	14.26	7,377,401	14.087	-0.52%
2012-03-14	0	28.85	28.85	28.90	28.80	29.25	4,316,388	124,814,690	28.916	14.18	14.18	14.21	14.16	14.38	8,779,473	14.217	-0.69%
2012-03-13	0	29.05	29.00	29.05	28.70	29.05	2,169,721	62,761,133	28.926	14.28	14.26	14.28	14.11	14.28	4,413,182	14.221	0.35%
2012-03-12	0	28.95	28.85	28.95	28.70	29.00	2,190,191	63,137,295	28.827	14.23	14.18	14.23	14.11	14.26	4,454,818	14.173	0.00%
2012-03-09	0	28.95	28.95	29.05	28.85	29.20	2,706,377	78,512,175	29.010	14.23	14.23	14.28	14.18	14.36	5,504,733	14.263	-0.69%
2012-03-08	0	29.15	29.05	29.15	28.80	29.20	7,798,154	227,034,912	29.114	14.33	14.28	14.33	14.16	14.36	15,861,336	14.314	1.57%
2012-03-07	0	28.70	28.70	28.75	28.25	28.75	3,276,561	93,799,295	28.627	14.11	14.11	14.13	13.89	14.13	6,664,479	14.075	0.70%
2012-03-06	0	28.50	28.40	28.45	28.25	29.05	9,038,354	257,707,040	28.513	14.01	13.96	13.99	13.89	14.28	18,383,885	14.018	-2.40%
2012-03-05	0	29.20	29.10	29.20	28.85	29.25	5,717,499	165,883,050	29.013	14.36	14.31	14.36	14.18	14.38	11,629,313	14.264	0.69%
2012-03-02	0	29.00	28.95	29.00	28.60	29.00	3,897,181	112,164,080	28.781	14.26	14.23	14.26	14.06	14.26	7,926,811	14.150	1.22%
2012-03-01	0	28.65	28.65	28.70	28.65	29.00	4,399,244	126,609,988	28.780	14.09	14.09	14.11	14.09	14.26	8,948,001	14.150	-1.55%
2012-02-29	0	29.10	28.95	29.05	28.55	29.10	5,350,409	154,596,602	28.894	14.31	14.23	14.28	14.04	14.31	10,882,657	14.206	1.75%
2012-02-28	0	28.60	28.60	28.70	28.55	28.75	3,344,462	95,717,746	28.620	14.06	14.06	14.11	14.04	14.13	6,802,589	14.071	-0.17%
2012-02-27	0	28.65	28.60	28.65	28.45	28.70	3,871,032	110,600,114	28.571	14.09	14.06	14.09	13.99	14.11	7,873,625	14.047	-0.35%
2012-02-24	0	28.75	28.65	28.75	28.45	28.75	2,672,539	76,469,268	28.613	14.13	14.09	14.13	13.99	14.13	5,435,907	14.067	-0.17%
2012-02-23	0	28.80	28.65	28.70	28.40	28.80	5,759,334	164,713,679	28.599	14.16	14.09	14.11	13.96	14.16	11,714,405	14.061	1.41%
2012-02-22	0	28.40	28.40	28.45	28.40	28.65	3,719,985	106,051,242	28.509	13.96	13.96	13.99	13.96	14.09	7,566,397	14.016	-0.35%
2012-02-21	0	28.50	28.50	28.55	28.15	28.55	5,105,732	145,015,941	28.403	14.01	14.01	14.04	13.84	14.04	10,384,987	13.964	1.60%
2012-02-20	0	28.05	28.00	28.05	28.00	28.50	17,057,719	479,880,976	28.133	13.79	13.77	13.79	13.77	14.01	34,695,161	13.831	-1.58%
2012-02-17	0	28.50	28.50	28.65	28.40	29.25	19,255,436	551,633,624	28.648	14.01	14.01	14.09	13.96	14.38	39,165,287	14.085	-1.55%
2012-02-16	0	28.95	28.95	29.05	28.80	29.70	8,148,935	237,576,468	29.154	14.23	14.23	14.28	14.16	14.60	16,574,819	14.334	-2.20%
2012-02-15	0	29.60	29.65	29.75	29.30	29.80	7,661,677	227,081,073	29.639	14.55	14.58	14.63	14.41	14.65	15,583,744	14.572	0.34%
2012-02-14	0	29.50	29.50	29.55	29.20	29.55	8,009,626	235,897,757	29.452	14.50	14.50	14.53	14.36	14.53	16,291,467	14.480	1.03%
2012-02-13	0	29.20	29.10	29.20	28.80	29.30	5,742,053	167,623,240	29.192	14.36	14.31	14.36	14.16	14.41	11,679,255	14.352	0.69%
2012-02-10	0	29.00	28.95	29.00	28.65	29.00	8,668,347	250,007,207	28.841	14.26	14.23	14.26	14.09	14.26	17,631,296	14.180	1.22%
2012-02-09	0	28.65	28.65	28.75	28.35	28.80	7,466,705	213,828,999	28.638	14.09	14.09	14.13	13.94	14.16	15,187,173	14.080	1.24%
2012-02-08	0	28.30	28.30	28.40	28.15	28.55	5,043,454	143,018,005	28.357	13.91	13.91	13.96	13.84	14.04	10,258,315	13.942	0.71%
2012-02-07	0	28.10	27.95	28.15	27.95	28.15	4,682,833	131,271,726	28.033	13.82	13.74	13.84	13.74	13.84	9,524,817	13.782	0.90%
2012-02-06	0	27.85	27.85	27.95	27.80	28.15	6,517,761	182,336,274	27.975	13.69	13.69	13.74	13.67	13.84	13,257,034	13.754	-0.71%
2012-02-03	0	28.05	28.00	28.05	27.95	28.15	5,924,325	166,043,432	28.027	13.79	13.77	13.79	13.74	13.84	12,049,994	13.780	0.36%
2012-02-02	0	27.95	28.00	28.05	27.85	28.25	11,258,198	315,196,634	27.997	13.74	13.77	13.79	13.69	13.89	22,899,017	13.765	-0.89%
2012-02-01	0	28.20	28.15	28.30	28.05	28.30	4,514,224	127,223,276	28.183	13.86	13.84	13.91	13.79	13.91	9,181,868	13.856	-0.18%
2012-01-31	0	28.25	28.15	28.35	28.00	28.50	8,935,276	252,447,268	28.253	13.89	13.84	13.94	13.77	14.01	18,174,226	13.890	0.89%
2012-01-30	0	28.00	28.00	28.10	28.00	28.55	7,718,721	217,460,757	28.173	13.77	13.77	13.82	13.77	14.04	15,699,770	13.851	-1.41%
2012-01-27	0	28.40	28.30	28.40	28.25	28.60	6,949,045	197,010,453	28.351	13.96	13.91	13.96	13.89	14.06	14,134,260	13.939	-1.05%
2012-01-26	0	28.70	28.70	28.80	28.50	29.15	7,483,645	214,761,286	28.697	14.11	14.11	14.16	14.01	14.33	15,221,629	14.109	-0.35%
2012-01-20	0	28.80	28.65	28.80	28.35	28.80	6,059,919	173,295,714	28.597	14.16	14.09	14.16	13.94	14.16	12,325,790	14.060	-1.54%
2012-01-19	0	29.25	29.10	29.20	28.30	29.30	7,157,590	205,656,507	28.733	14.38	14.31	14.36	13.91	14.41	14,558,438	14.126	2.81%
2012-01-18	0	28.45	28.45	28.50	28.25	28.60	3,732,318	106,030,598	28.409	13.99	13.99	14.01	13.89	14.06	7,591,482	13.967	-0.70%
2012-01-17	0	28.65	28.55	28.70	28.40	28.75	2,646,545	75,641,098	28.581	14.09	14.04	14.11	13.96	14.13	5,383,035	14.052	0.35%
2012-01-16	0	28.55	28.40	28.60	28.20	28.55	1,827,437	51,973,736	28.441	14.04	13.96	14.06	13.86	14.04	3,716,981	13.983	0.35%
2012-01-13	0	28.45	28.40	28.45	28.00	28.45	3,580,810	100,961,468	28.195	13.99	13.96	13.99	13.77	13.99	7,283,317	13.862	1.61%
2012-01-12	0	28.00	28.00	28.15	27.95	28.35	2,617,750	73,579,602	28.108	13.77	13.77	13.84	13.74	13.94	5,324,467	13.819	-0.36%
2012-01-11	0	28.10	28.05	28.10	27.90	28.30	4,518,115	126,968,105	28.102	13.82	13.79	13.82	13.72	13.91	9,189,783	13.816	-0.35%
2012-01-10	0	28.20	28.05	28.20	28.00	28.40	2,855,590	80,675,921	28.252	13.86	13.79	13.86	13.77	13.96	5,808,230	13.890	-0.35%
2012-01-09	0	28.30	28.20	28.35	27.95	28.35	2,132,913	59,989,637	28.126	13.91	13.86	13.94	13.74	13.94	4,338,315	13.828	0.35%
2012-01-06	0	28.20	28.10	28.20	28.10	28.35	1,530,342	43,141,961	28.191	13.86	13.82	13.86	13.82	13.94	3,112,694	13.860	-0.18%
2012-01-05	0	28.25	28.15	28.25	28.05	28.35	3,576,163	100,847,054	28.200	13.89	13.84	13.89	13.79	13.94	7,273,865	13.864	0.36%
2012-01-04	0	28.15	28.15	28.20	28.10	28.45	4,263,912	120,322,530	28.219	13.84	13.84	13.86	13.82	13.99	8,672,737	13.874	-0.35%
2012-01-03	0	28.25	28.20	28.30	28.10	28.50	3,124,433	88,254,483	28.247	13.89	13.86	13.91	13.82	14.01	6,355,053	13.887	-1.22%
2011-12-30	0	28.60	28.45	28.60	28.35	28.65	4,925,647	140,290,687	28.482	14.06	13.99	14.06	13.94	14.09	10,018,697	14.003	0.53%
2011-12-29	0	28.45	28.35	28.45	28.30	28.50	2,828,124	80,448,899	28.446	13.99	13.94	13.99	13.91	14.01	5,752,365	13.985	-0.70%
2011-12-28	0	28.65	28.60	28.65	28.30	29.35	5,504,723	157,940,026	28.692	14.09	14.06	14.09	13.91	14.43	11,196,529	14.106	1.78%
2011-12-23	0	28.15	28.15	28.20	27.90	28.20	1,574,118	44,186,424	28.071	13.84	13.84	13.86	13.72	13.86	3,201,734	13.801	0.54%
2011-12-22	0	28.00	28.00	28.10	27.80	28.15	2,899,997	81,103,384	27.967	13.77	13.77	13.82	13.67	13.84	5,898,553	13.750	0.36%
2011-12-21	0	27.90	27.90	27.95	27.85	28.20	3,316,770	92,904,273	28.010	13.72	13.72	13.74	13.69	13.86	6,746,264	13.771	0.00%
2011-12-20	0	27.90	27.90	28.00	27.80	28.55	6,749,605	188,692,240	27.956	13.72	13.72	13.77	13.67	14.04	13,728,602	13.744	-2.11%
2011-12-19	0	28.50	28.30	28.55	28.30	28.75	1,823,538	51,999,149	28.516	14.01	13.91	14.04	13.91	14.13	3,709,051	14.020	-0.18%
2011-12-16	0	28.55	28.55	28.60	28.45	29.35	4,744,563	137,217,959	28.921	14.04	14.04	14.06	13.99	14.43	9,650,375	14.219	-1.04%
2011-12-15	0	28.85	28.85	28.90	28.55	29.10	5,899,839	170,508,205	28.900	14.18	14.18	14.21	14.04	14.31	12,000,190	14.209	0.87%
2011-12-14	0	28.60	28.55	28.60	28.55	29.40	3,615,556	104,449,213	28.889	14.06	14.04	14.06	14.04	14.45	7,353,990	14.203	0.00%
2011-12-13	0	28.60	28.60	28.75	28.35	28.75	4,843,086	138,631,188	28.625	14.06	14.06	14.13	13.94	14.13	9,850,769	14.073	0.88%
2011-12-12	0	28.35	28.25	28.40	28.15	28.60	4,947,496	140,569,267	28.412	13.94	13.89	13.96	13.84	14.06	10,063,137	13.969	1.25%
2011-12-09	0	28.00	27.95	28.00	27.70	28.10	4,472,827	124,988,223	27.944	13.77	13.74	13.77	13.62	13.82	9,097,667	13.738	-0.18%
2011-12-08	0	28.05	28.00	28.05	27.50	28.20	5,722,409	159,723,487	27.912	13.79	13.77	13.79	13.52	13.86	11,639,300	13.723	1.63%
2011-12-07	0	27.60	27.45	27.60	27.25	27.70	3,827,887	105,323,857	27.515	13.57	13.50	13.57	13.40	13.62	7,785,868	13.528	2.22%
2011-12-06	0	27.00	27.00	27.15	27.00	27.30	2,567,283	69,660,247	27.134	13.27	13.27	13.35	13.27	13.42	5,221,818	13.340	-0.18%
2011-12-05	0	27.05	27.00	27.20	26.95	27.30	7,912,992	213,726,063	27.010	13.30	13.27	13.37	13.25	13.42	16,094,915	13.279	0.37%
2011-12-02	0	26.95	26.95	27.00	26.55	27.45	8,134,542	219,044,440	26.928	13.25	13.25	13.27	13.05	13.50	16,545,544	13.239	-1.28%
2011-12-01	0	27.30	27.30	27.40	27.25	28.25	7,537,087	208,090,996	27.609	13.42	13.42	13.47	13.40	13.89	15,330,329	13.574	-0.91%
2011-11-30	0	27.55	27.50	27.80	27.20	27.85	5,115,004	140,636,078	27.495	13.54	13.52	13.67	13.37	13.69	10,403,846	13.518	0.00%
2011-11-29	0	27.55	27.55	27.75	27.30	27.75	3,750,250	103,307,111	27.547	13.54	13.54	13.64	13.42	13.64	7,627,956	13.543	-0.18%
2011-11-28	0	27.60	27.55	27.75	27.55	28.25	4,269,593	118,924,382	27.854	13.57	13.54	13.64	13.54	13.89	8,684,292	13.694	0.00%
2011-11-25	0	27.60	27.65	27.70	27.55	28.05	2,953,659	81,840,327	27.708	13.57	13.59	13.62	13.54	13.79	6,007,701	13.623	-1.60%
2011-11-24	0	28.05	28.00	28.10	27.85	28.20	3,481,283	97,836,741	28.104	13.79	13.77	13.82	13.69	13.86	7,080,881	13.817	0.54%
2011-11-23	0	27.90	27.90	28.00	27.80	28.50	4,626,254	129,885,507	28.076	13.72	13.72	13.77	13.67	14.01	9,409,736	13.803	-0.89%
2011-11-22	0	28.15	28.15	28.25	27.50	28.30	5,850,505	163,833,413	28.003	13.84	13.84	13.89	13.52	13.91	11,899,845	13.768	2.48%
2011-11-21	0	28.10	28.00	28.10	28.00	28.30	3,760,942	105,834,507	28.140	13.50	13.46	13.50	13.46	13.60	7,825,456	13.524	-0.35%
2011-11-18	0	28.20	28.10	28.20	28.00	28.35	4,908,722	138,401,281	28.195	13.55	13.50	13.55	13.46	13.63	10,213,661	13.551	0.89%
2011-11-17	0	27.95	27.90	28.05	27.75	28.20	2,202,531	61,611,041	27.973	13.43	13.41	13.48	13.34	13.55	4,582,844	13.444	-0.18%
2011-11-16	0	28.00	28.05	28.10	27.90	28.25	2,606,872	73,168,229	28.067	13.46	13.48	13.50	13.41	13.58	5,424,163	13.489	-0.53%
2011-11-15	0	28.15	28.05	28.15	27.80	28.15	3,823,239	107,093,671	28.011	13.53	13.48	13.53	13.36	13.53	7,955,078	13.462	1.62%
2011-11-14	0	27.70	27.70	27.80	27.65	28.65	6,220,685	174,753,695	28.092	13.31	13.31	13.36	13.29	13.77	12,943,485	13.501	-2.46%
2011-11-11	0	28.40	28.35	28.40	28.05	28.40	3,822,594	108,054,587	28.267	13.65	13.63	13.65	13.48	13.65	7,953,736	13.585	1.43%
2011-11-10	0	28.00	28.05	28.15	27.75	28.60	9,506,022	268,325,213	28.227	13.46	13.48	13.53	13.34	13.75	19,779,341	13.566	-0.88%
2011-11-09	0	28.25	28.20	28.30	27.20	28.55	8,675,781	243,677,157	28.087	13.58	13.55	13.60	13.07	13.72	18,051,845	13.499	3.48%
2011-11-08	0	27.30	27.30	27.45	27.10	27.55	3,367,416	91,844,768	27.275	13.12	13.12	13.19	13.02	13.24	7,006,640	13.108	0.37%
2011-11-07	0	27.20	27.25	27.40	27.10	27.60	1,844,653	50,502,803	27.378	13.07	13.10	13.17	13.02	13.26	3,838,201	13.158	0.37%
2011-11-04	0	27.10	27.05	27.15	27.00	27.75	5,453,726	148,725,346	27.270	13.02	13.00	13.05	12.98	13.34	11,347,660	13.106	-1.63%
2011-11-03	0	27.55	27.50	27.60	27.10	27.75	4,250,591	116,627,395	27.438	13.24	13.22	13.26	13.02	13.34	8,844,277	13.187	0.73%
2011-11-02	0	27.35	27.35	27.40	27.20	27.50	4,224,938	115,785,154	27.405	13.14	13.14	13.17	13.07	13.22	8,790,900	13.171	-0.55%
2011-11-01	0	27.50	27.35	27.40	26.50	27.50	7,710,019	210,596,079	27.315	13.22	13.14	13.17	12.74	13.22	16,042,367	13.127	2.42%
2011-10-31	0	26.85	26.85	26.95	26.80	27.50	7,357,891	199,447,866	27.107	12.90	12.90	12.95	12.88	13.22	15,309,688	13.028	-0.74%
2011-10-28	0	27.05	26.95	27.10	26.85	27.10	6,754,691	182,086,492	26.957	13.00	12.95	13.02	12.90	13.02	14,054,600	12.956	1.31%
2011-10-27	0	26.70	26.70	26.85	26.60	27.20	5,712,300	154,038,037	26.966	12.83	12.83	12.90	12.78	13.07	11,885,679	12.960	-1.66%
2011-10-26	0	27.15	27.15	27.20	26.60	27.20	4,570,250	123,238,837	26.965	13.05	13.05	13.07	12.78	13.07	9,509,397	12.960	1.31%
2011-10-25	0	26.80	26.80	26.85	26.35	26.90	3,195,113	85,435,902	26.740	12.88	12.88	12.90	12.66	12.93	6,648,126	12.851	1.32%
2011-10-24	0	26.45	26.40	26.45	26.35	27.00	4,381,158	116,709,636	26.639	12.71	12.69	12.71	12.66	12.98	9,115,950	12.803	-0.19%
2011-10-21	0	26.50	26.45	26.50	26.10	26.75	3,214,765	85,205,223	26.504	12.74	12.71	12.74	12.54	12.86	6,689,016	12.738	1.53%
2011-10-20	0	26.10	26.05	26.15	26.00	26.80	4,704,055	123,656,930	26.287	12.54	12.52	12.57	12.50	12.88	9,787,807	12.634	-2.61%
2011-10-19	0	26.80	26.70	26.85	26.50	26.95	5,796,604	155,271,838	26.787	12.88	12.83	12.90	12.74	12.95	12,061,092	12.874	1.52%
2011-10-18	0	26.40	26.20	26.40	26.15	26.85	3,704,264	97,322,974	26.273	12.69	12.59	12.69	12.57	12.90	7,707,525	12.627	-2.04%
2011-10-17	0	26.95	26.90	27.00	26.30	27.00	2,976,619	79,361,492	26.662	12.95	12.93	12.98	12.64	12.98	6,193,502	12.814	2.67%
2011-10-14	0	26.25	26.15	26.20	26.10	26.55	3,938,660	103,363,019	26.243	12.62	12.57	12.59	12.54	12.76	8,195,237	12.613	0.00%
2011-10-13	0	26.25	26.25	26.30	26.15	27.30	8,934,770	238,109,309	26.650	12.62	12.62	12.64	12.57	13.12	18,590,727	12.808	-3.85%
2011-10-12	0	27.30	27.30	27.35	25.90	27.35	10,214,146	273,387,893	26.766	13.12	13.12	13.14	12.45	13.14	21,252,747	12.864	3.80%
2011-10-11	0	26.30	26.20	26.30	26.00	26.90	9,264,439	245,296,526	26.477	12.64	12.59	12.64	12.50	12.93	19,276,675	12.725	3.34%
2011-10-10	0	25.45	25.45	25.50	24.70	25.75	5,542,588	140,596,053	25.366	12.23	12.23	12.26	11.87	12.38	11,532,557	12.191	1.80%
2011-10-07	0	25.00	24.95	25.00	24.45	25.35	7,941,303	197,611,678	24.884	12.02	11.99	12.02	11.75	12.18	16,523,604	11.959	2.46%
2011-10-06	0	24.40	24.25	24.40	23.75	24.55	12,754,413	309,546,476	24.270	11.73	11.65	11.73	11.41	11.80	26,538,323	11.664	3.39%
2011-10-04	0	23.60	23.55	23.65	23.20	24.50	10,337,408	245,723,365	23.770	11.34	11.32	11.37	11.15	11.77	21,509,220	11.424	-0.84%
2011-10-03	0	23.80	23.70	23.75	23.05	24.30	11,102,667	263,486,509	23.732	11.44	11.39	11.41	11.08	11.68	23,101,507	11.406	-3.64%
2011-09-30	0	24.70	24.70	24.75	24.65	25.90	11,151,541	279,058,885	25.024	11.87	11.87	11.89	11.85	12.45	23,203,200	12.027	-3.33%
2011-09-28	0	25.55	25.45	25.60	25.30	25.80	9,113,780	233,312,144	25.600	12.28	12.23	12.30	12.16	12.40	18,963,196	12.303	0.59%
2011-09-27	0	25.40	25.30	25.45	25.05	25.55	7,692,297	194,276,831	25.256	12.21	12.16	12.23	12.04	12.28	16,005,493	12.138	1.40%
2011-09-26	0	25.05	25.00	25.15	24.60	26.75	10,198,322	259,386,249	25.434	12.04	12.02	12.09	11.82	12.86	21,219,821	12.224	-4.75%
2011-09-23	0	26.30	26.15	26.30	25.55	26.75	9,068,767	236,443,128	26.072	12.64	12.57	12.64	12.28	12.86	18,869,537	12.530	-1.68%
2011-09-22	0	26.75	26.65	26.85	26.50	26.90	6,659,794	177,934,228	26.718	12.86	12.81	12.90	12.74	12.93	13,857,146	12.841	-0.74%
2011-09-21	0	26.95	26.80	26.95	26.40	27.00	3,726,109	99,692,497	26.755	12.95	12.88	12.95	12.69	12.98	7,752,978	12.859	0.94%
2011-09-20	0	26.70	26.55	26.70	26.20	26.75	3,366,977	89,291,293	26.520	12.83	12.76	12.83	12.59	12.86	7,005,726	12.745	1.14%
2011-09-19	0	26.40	26.20	26.35	26.10	26.95	6,404,889	168,874,785	26.367	12.69	12.59	12.66	12.54	12.95	13,326,761	12.672	-1.49%
2011-09-16	0	26.80	26.80	26.85	26.75	27.35	7,931,985	214,390,167	27.029	12.88	12.88	12.90	12.86	13.14	16,504,216	12.990	-2.19%
2011-09-15	0	27.40	27.35	27.40	26.70	27.45	6,024,362	163,268,022	27.101	13.17	13.14	13.17	12.83	13.19	12,534,992	13.025	2.81%
2011-09-14	0	26.65	26.65	26.75	26.50	27.50	9,867,134	264,275,254	26.783	12.81	12.81	12.86	12.74	13.22	20,530,713	12.872	-1.84%
2011-09-12	0	27.15	27.15	27.20	27.00	27.45	5,381,101	146,230,919	27.175	13.05	13.05	13.07	12.98	13.19	11,196,548	13.060	-0.55%
2011-09-09	0	27.30	27.25	27.35	27.25	27.75	3,291,484	90,496,076	27.494	13.12	13.10	13.14	13.10	13.34	6,848,647	13.214	-1.62%
2011-09-08	0	27.75	27.65	27.75	27.35	27.75	5,754,926	158,134,692	27.478	13.34	13.29	13.34	13.14	13.34	11,974,372	13.206	1.46%
2011-09-07	0	27.35	27.30	27.40	27.05	27.40	2,757,623	75,187,061	27.265	13.14	13.12	13.17	13.00	13.17	5,737,833	13.104	0.92%
2011-09-06	0	27.10	27.10	27.30	27.00	27.40	4,319,190	117,221,697	27.140	13.02	13.02	13.12	12.98	13.17	8,987,012	13.043	-1.09%
2011-09-05	0	27.40	27.25	27.40	27.20	27.50	4,907,216	134,372,150	27.383	13.17	13.10	13.17	13.07	13.22	10,210,527	13.160	0.00%
2011-09-02	0	27.40	27.30	27.40	27.15	27.45	5,108,886	139,801,369	27.364	13.17	13.12	13.17	13.05	13.19	10,630,146	13.151	0.37%
2011-09-01	0	27.30	27.20	27.35	27.15	27.50	3,859,605	105,455,121	27.323	13.12	13.07	13.14	13.05	13.22	8,030,746	13.131	0.55%
2011-08-31	0	27.15	27.10	27.25	26.90	27.25	3,240,072	88,046,137	27.174	13.05	13.02	13.10	12.93	13.10	6,741,673	13.060	0.18%
2011-08-30	0	27.10	27.05	27.10	26.90	27.15	3,039,490	82,275,079	27.069	13.02	13.00	13.02	12.93	13.05	6,324,318	13.009	0.37%
2011-08-29	0	27.00	27.00	27.15	26.90	27.15	3,690,876	99,748,658	27.026	12.98	12.98	13.05	12.93	13.05	7,679,668	12.989	0.19%
2011-08-26	0	26.95	26.85	26.95	26.60	27.05	4,279,831	115,168,288	26.910	12.95	12.90	12.95	12.78	13.00	8,905,117	12.933	0.56%
2011-08-25	0	26.80	26.80	26.85	26.70	27.20	3,516,833	94,786,814	26.952	12.88	12.88	12.90	12.83	13.07	7,317,534	12.953	-0.56%
2011-08-24	0	26.95	26.80	26.95	26.75	27.20	2,853,196	76,899,336	26.952	12.95	12.88	12.95	12.86	13.07	5,936,693	12.953	-0.37%
2011-08-23	0	27.05	26.95	27.15	26.80	27.15	2,292,754	61,839,596	26.972	13.00	12.95	13.05	12.88	13.05	4,770,572	12.963	0.93%
2011-08-22	0	26.80	26.80	26.95	26.40	27.25	5,655,499	151,556,073	26.798	12.88	12.88	12.95	12.69	13.10	11,767,493	12.879	-1.65%
2011-08-19	0	27.25	27.25	27.40	26.80	27.50	5,306,017	144,937,716	27.316	13.10	13.10	13.17	12.88	13.22	11,040,319	13.128	-0.55%
2011-08-18	0	27.40	27.45	27.50	27.10	27.55	3,014,462	82,567,877	27.391	13.17	13.19	13.22	13.02	13.24	6,272,242	13.164	1.29%
2011-08-17	0	27.05	27.05	27.10	27.00	27.35	4,192,589	113,545,073	27.082	13.00	13.00	13.02	12.98	13.14	8,723,591	13.016	-0.92%
2011-08-16	0	27.30	27.25	27.35	27.05	27.80	5,884,854	161,507,525	27.445	13.12	13.10	13.14	13.00	13.36	12,244,715	13.190	-1.09%
2011-08-15	0	27.60	27.40	27.65	27.30	27.80	4,563,013	125,621,563	27.530	13.26	13.17	13.29	13.12	13.36	9,494,338	13.231	0.55%
2011-08-12	0	27.45	27.45	27.50	26.80	27.75	7,268,707	198,974,309	27.374	13.19	13.19	13.22	12.88	13.34	15,124,122	13.156	1.67%
2011-08-11	0	27.00	26.90	26.95	25.50	27.00	9,023,249	238,022,844	26.379	12.98	12.93	12.95	12.26	12.98	18,774,827	12.678	3.25%
2011-08-10	0	26.15	26.05	26.10	25.60	26.50	6,884,612	179,377,507	26.055	12.57	12.52	12.54	12.30	12.74	14,324,929	12.522	2.75%
2011-08-09	0	25.45	25.30	25.45	25.00	25.75	9,512,721	241,807,408	25.419	12.23	12.16	12.23	12.02	12.38	19,793,280	12.217	-2.68%
2011-08-08	0	26.15	26.15	26.30	25.50	26.40	8,816,398	228,278,150	25.892	12.57	12.57	12.64	12.26	12.69	18,344,429	12.444	-1.88%
2011-08-05	0	26.65	26.60	26.80	26.50	27.10	7,946,476	212,095,915	26.691	12.81	12.78	12.88	12.74	13.02	16,534,367	12.828	-2.20%
2011-08-04	0	27.25	27.25	27.35	27.15	27.45	3,869,281	105,552,065	27.280	13.10	13.10	13.14	13.05	13.19	8,050,879	13.111	-0.91%
2011-08-03	0	27.50	27.45	27.50	27.35	27.60	2,582,294	70,942,724	27.473	13.22	13.19	13.22	13.14	13.26	5,373,023	13.204	-0.18%
2011-08-02	0	27.55	27.45	27.55	27.25	27.60	1,862,450	51,224,847	27.504	13.24	13.19	13.24	13.10	13.26	3,875,231	13.219	1.10%
2011-08-01	0	27.25	27.25	27.40	27.15	27.45	3,680,210	100,281,130	27.249	13.10	13.10	13.17	13.05	13.19	7,657,475	13.096	0.00%
2011-07-29	0	27.25	27.25	27.40	27.15	27.40	2,779,060	75,742,197	27.255	13.10	13.10	13.17	13.05	13.17	5,782,437	13.099	-0.18%
2011-07-28	0	27.30	27.30	27.40	27.25	27.70	3,030,878	83,053,720	27.403	13.12	13.12	13.17	13.10	13.31	6,306,399	13.170	-1.27%
2011-07-27	0	27.65	27.65	27.70	27.40	27.75	1,652,129	45,573,915	27.585	13.29	13.29	13.31	13.17	13.34	3,437,613	13.257	-0.18%
2011-07-26	0	27.70	27.65	27.70	27.40	27.70	1,671,774	46,130,377	27.594	13.31	13.29	13.31	13.17	13.31	3,478,488	13.262	1.09%
2011-07-25	0	27.40	27.40	27.50	27.20	27.55	1,576,746	43,218,408	27.410	13.17	13.17	13.22	13.07	13.24	3,280,762	13.173	0.18%
2011-07-22	0	27.35	27.35	27.45	27.30	27.65	2,030,863	55,686,409	27.420	13.14	13.14	13.19	13.12	13.29	4,225,651	13.178	-0.73%
2011-07-21	0	27.55	27.45	27.60	27.15	27.75	2,432,612	66,906,131	27.504	13.24	13.19	13.26	13.05	13.34	5,061,577	13.218	0.18%
2011-07-20	0	27.50	27.45	27.50	27.30	27.65	2,236,372	61,448,049	27.477	13.22	13.19	13.22	13.12	13.29	4,653,257	13.205	0.18%
2011-07-19	0	27.45	27.35	27.50	27.35	27.80	2,175,330	59,878,576	27.526	13.19	13.14	13.22	13.14	13.36	4,526,246	13.229	-1.08%
2011-07-18	0	27.75	27.70	27.75	27.25	27.75	1,500,865	41,433,547	27.606	13.34	13.31	13.34	13.10	13.34	3,122,875	13.268	1.83%
2011-07-15	0	27.25	27.15	27.20	27.00	27.45	2,782,703	75,603,148	27.169	13.10	13.05	13.07	12.98	13.19	5,790,017	13.057	-0.73%
2011-07-14	0	27.45	27.35	27.50	27.30	27.70	2,391,371	65,740,413	27.491	13.19	13.14	13.22	13.12	13.31	4,975,766	13.212	-0.18%
2011-07-13	0	27.50	27.45	27.50	27.45	27.75	1,777,887	48,989,107	27.555	13.22	13.19	13.22	13.19	13.34	3,699,280	13.243	0.00%
2011-07-12	0	27.50	27.40	27.50	27.35	27.75	4,290,305	118,368,293	27.590	13.22	13.17	13.22	13.14	13.34	8,926,910	13.260	-1.08%
2011-07-11	0	27.80	27.80	27.85	27.70	28.15	4,316,899	120,001,173	27.798	13.36	13.36	13.38	13.31	13.53	8,982,245	13.360	-1.24%
2011-07-08	0	28.15	28.10	28.15	27.25	28.20	8,833,289	245,562,284	27.800	13.53	13.50	13.53	13.10	13.55	18,379,574	13.361	3.11%
2011-07-07	0	27.30	27.30	27.40	26.95	27.40	5,678,047	154,237,222	27.164	13.12	13.12	13.17	12.95	13.17	11,814,409	13.055	1.30%
2011-07-06	0	26.95	26.85	26.95	26.65	26.95	4,447,275	119,213,162	26.806	12.95	12.90	12.95	12.81	12.95	9,253,520	12.883	1.13%
2011-07-05	0	26.65	26.55	26.75	26.55	26.90	3,181,189	85,028,385	26.728	12.81	12.76	12.86	12.76	12.93	6,619,154	12.846	-0.74%
2011-07-04	0	26.85	26.80	26.85	26.55	26.85	2,789,368	74,563,176	26.731	12.90	12.88	12.90	12.76	12.90	5,803,885	12.847	1.13%
2011-06-30	0	26.55	26.60	26.65	26.55	26.75	3,412,206	90,968,113	26.660	12.76	12.78	12.81	12.76	12.86	7,099,835	12.813	0.00%
2011-06-29	0	26.55	26.55	26.60	26.40	26.75	6,614,011	175,354,235	26.513	12.76	12.76	12.78	12.69	12.86	13,761,885	12.742	-0.75%
2011-06-28	0	26.75	26.70	26.90	26.35	26.90	5,369,078	142,636,844	26.566	12.86	12.83	12.93	12.66	12.93	11,171,532	12.768	1.13%
2011-06-27	0	26.45	26.40	26.45	26.30	26.85	4,021,944	106,498,594	26.479	12.71	12.69	12.71	12.64	12.90	8,368,527	12.726	-0.94%
2011-06-24	0	26.70	26.70	26.85	26.65	27.05	4,265,273	114,690,992	26.889	12.83	12.83	12.90	12.81	13.00	8,874,826	12.923	0.19%
2011-06-23	0	26.65	26.60	26.65	26.20	26.70	4,887,994	129,606,128	26.515	12.81	12.78	12.81	12.59	12.83	10,170,532	12.743	0.76%
2011-06-22	0	26.45	26.40	26.45	26.30	26.55	7,001,415	185,098,064	26.437	12.71	12.69	12.71	12.64	12.76	14,567,963	12.706	1.15%
2011-06-21	0	26.15	26.15	26.20	26.00	26.50	9,321,478	244,359,079	26.215	12.57	12.57	12.59	12.50	12.74	19,395,357	12.599	-1.32%
2011-06-20	0	26.50	26.55	26.60	26.35	26.75	3,082,130	81,971,000	26.596	12.74	12.76	12.78	12.66	12.86	6,413,040	12.782	0.00%
2011-06-17	0	26.50	26.50	26.55	26.20	27.10	11,758,137	312,705,169	26.595	12.74	12.74	12.76	12.59	13.02	24,465,355	12.782	-1.85%
2011-06-16	0	27.00	26.85	27.00	26.00	27.45	11,894,997	318,750,339	26.797	12.98	12.90	12.98	12.50	13.19	24,750,122	12.879	2.27%
2011-06-15	0	26.40	26.30	26.55	26.30	26.80	5,044,984	133,492,371	26.460	12.69	12.64	12.76	12.64	12.88	10,497,184	12.717	-0.47%
2011-06-14	0	27.10	27.05	27.10	26.85	27.20	2,866,554	77,564,105	27.058	12.75	12.72	12.75	12.63	12.79	6,093,990	12.728	0.56%
2011-06-13	0	26.95	26.95	27.00	26.90	27.10	2,614,290	70,582,420	26.999	12.68	12.68	12.70	12.65	12.75	5,557,704	12.700	-0.74%
2011-06-10	0	27.15	27.10	27.15	26.50	27.55	12,698,931	342,489,073	26.970	12.77	12.75	12.77	12.47	12.96	26,996,583	12.686	-0.18%
2011-06-09	1	-	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
2011-06-08	0	27.20	27.10	27.20	26.90	27.55	6,909,041	188,432,728	27.273	12.79	12.75	12.79	12.65	12.96	14,687,890	12.829	1.49%
2011-06-07	0	26.80	26.80	26.85	26.75	27.60	10,263,378	279,279,866	27.211	12.61	12.61	12.63	12.58	12.98	21,818,855	12.800	-0.74%
2011-06-03	0	27.00	26.95	27.00	26.30	27.00	6,772,682	181,288,959	26.768	12.70	12.68	12.70	12.37	12.70	14,398,005	12.591	2.27%
2011-06-02	0	26.40	26.30	26.40	25.55	26.70	6,498,020	170,919,056	26.303	12.42	12.37	12.42	12.02	12.56	13,814,103	12.373	2.52%
2011-06-01	0	25.75	25.70	25.75	25.65	26.50	10,437,773	271,286,371	25.991	12.11	12.09	12.11	12.07	12.47	22,189,601	12.226	-2.65%
2011-05-31	0	26.45	26.25	26.50	26.00	26.50	6,426,020	168,645,198	26.244	12.44	12.35	12.47	12.23	12.47	13,661,038	12.345	1.54%
2011-05-30	0	26.05	26.00	26.05	25.60	26.20	5,435,580	141,206,087	25.978	12.25	12.23	12.25	12.04	12.32	11,555,468	12.220	-0.76%
2011-05-27	0	26.25	26.25	26.30	25.70	26.30	8,417,994	218,618,635	25.970	12.35	12.35	12.37	12.09	12.37	17,895,764	12.216	1.94%
2011-05-26	0	25.75	25.70	25.75	25.40	25.75	12,474,373	319,512,287	25.613	12.11	12.09	12.11	11.95	12.11	26,519,197	12.048	1.98%
2011-05-25	0	25.25	25.15	25.20	24.90	25.55	15,773,553	397,474,142	25.199	11.88	11.83	11.85	11.71	12.02	33,532,904	11.853	1.41%
2011-05-24	0	24.90	24.95	25.00	24.75	25.05	5,748,826	143,381,263	24.941	11.71	11.74	11.76	11.64	11.78	12,221,396	11.732	0.40%
2011-05-23	0	24.80	24.75	24.80	24.70	24.90	4,033,709	99,964,936	24.782	11.67	11.64	11.67	11.62	11.71	8,575,238	11.657	-0.40%
2011-05-20	0	24.90	24.80	24.90	24.75	24.90	3,384,066	84,086,595	24.848	11.71	11.67	11.71	11.64	11.71	7,194,166	11.688	0.40%
2011-05-19	0	24.80	24.75	24.80	24.60	24.85	6,587,405	163,264,053	24.784	11.67	11.64	11.67	11.57	11.69	14,004,126	11.658	0.81%
2011-05-18	0	24.60	24.50	24.65	24.50	24.75	2,078,475	51,145,782	24.607	11.57	11.52	11.60	11.52	11.64	4,418,618	11.575	0.00%
2011-05-17	0	24.60	24.60	24.65	24.40	24.65	3,084,131	75,829,668	24.587	11.57	11.57	11.60	11.48	11.60	6,556,536	11.566	-0.20%
2011-05-16	0	24.65	24.55	24.60	24.35	24.65	6,943,781	170,615,588	24.571	11.60	11.55	11.57	11.45	11.60	14,761,743	11.558	0.82%
2011-05-13	0	24.45	24.40	24.45	24.25	24.50	5,121,523	125,073,272	24.421	11.50	11.48	11.50	11.41	11.52	10,887,816	11.487	0.62%
2011-05-12	0	24.30	24.25	24.30	24.25	24.35	2,499,911	60,765,996	24.307	11.43	11.41	11.43	11.41	11.45	5,314,546	11.434	0.00%
2011-05-11	0	24.30	24.30	24.35	24.25	24.45	3,651,072	88,758,782	24.310	11.43	11.43	11.45	11.41	11.50	7,761,793	11.435	0.00%
2011-05-09	0	24.30	24.25	24.30	24.15	24.35	1,847,013	44,834,176	24.274	11.43	11.41	11.43	11.36	11.45	3,926,554	11.418	0.62%
2011-05-06	0	24.15	24.05	24.25	23.80	24.35	6,660,060	160,459,433	24.093	11.36	11.31	11.41	11.20	11.45	14,158,583	11.333	0.00%
2011-05-05	0	24.15	24.15	24.20	24.10	24.40	4,336,583	105,158,810	24.249	11.36	11.36	11.38	11.34	11.48	9,219,116	11.407	-0.41%
2011-05-04	0	24.25	24.15	24.25	24.10	24.65	6,916,491	168,071,896	24.300	11.41	11.36	11.41	11.34	11.60	14,703,728	11.431	-1.22%
2011-05-03	0	24.55	24.50	24.55	24.50	24.60	5,322,956	130,674,058	24.549	11.55	11.52	11.55	11.52	11.57	11,316,041	11.548	0.41%
2011-04-29	0	24.45	24.35	24.45	24.35	24.55	4,391,574	107,310,752	24.436	11.50	11.45	11.50	11.45	11.55	9,336,022	11.494	0.00%
2011-04-28	0	24.45	24.45	24.50	24.35	24.55	2,597,273	63,534,427	24.462	11.50	11.50	11.52	11.45	11.55	5,521,527	11.507	0.00%
2011-04-27	0	24.45	24.35	24.45	24.35	24.60	3,542,687	86,780,436	24.496	11.50	11.45	11.50	11.45	11.57	7,531,378	11.523	0.00%
2011-04-26	0	24.45	24.40	24.50	24.30	24.55	5,547,409	135,713,780	24.464	11.50	11.48	11.52	11.43	11.55	11,793,204	11.508	0.41%
2011-04-21	0	24.35	24.30	24.35	24.20	24.50	4,133,272	100,642,211	24.349	11.45	11.43	11.45	11.38	11.52	8,786,899	11.454	0.83%
2011-04-20	0	24.15	24.10	24.20	24.10	24.25	3,099,283	74,904,997	24.168	11.36	11.34	11.38	11.34	11.41	6,588,748	11.369	-0.21%
2011-04-19	0	24.20	24.20	24.30	24.10	24.30	5,069,162	122,673,701	24.200	11.38	11.38	11.43	11.34	11.43	10,776,502	11.383	0.21%
2011-04-18	0	24.15	24.10	24.15	24.10	24.20	2,927,123	70,731,501	24.164	11.36	11.34	11.36	11.34	11.38	6,222,754	11.367	-0.21%
2011-04-15	0	24.20	24.10	24.20	24.05	24.20	4,014,006	96,829,645	24.123	11.38	11.34	11.38	11.31	11.38	8,533,352	11.347	0.21%
2011-04-14	0	24.15	24.10	24.20	24.05	24.25	4,061,988	97,995,791	24.125	11.36	11.34	11.38	11.31	11.41	8,635,357	11.348	0.00%
2011-04-13	0	24.15	24.15	24.20	24.15	24.30	1,762,703	42,695,522	24.222	11.36	11.36	11.38	11.36	11.43	3,747,320	11.394	-0.62%
2011-04-12	0	24.30	24.25	24.30	24.10	24.30	5,022,730	121,800,526	24.250	11.43	11.41	11.43	11.34	11.43	10,677,792	11.407	0.00%
2011-04-11	0	24.30	24.25	24.30	24.15	24.45	3,688,711	89,572,107	24.283	11.43	11.41	11.43	11.36	11.50	7,841,809	11.422	-0.21%
2011-04-08	0	24.35	24.25	24.30	24.15	24.35	3,877,004	94,097,863	24.271	11.45	11.41	11.43	11.36	11.45	8,242,100	11.417	1.25%
2011-04-07	0	24.05	24.05	24.15	24.00	24.25	3,436,883	82,869,546	24.112	11.31	11.31	11.36	11.29	11.41	7,306,449	11.342	0.00%
2011-04-06	0	24.05	24.00	24.10	24.00	24.20	7,459,072	179,393,112	24.050	11.31	11.29	11.34	11.29	11.38	15,857,198	11.313	-0.41%
2011-04-04	0	24.15	24.10	24.15	24.10	24.45	5,759,479	139,564,440	24.232	11.36	11.34	11.36	11.34	11.50	12,244,043	11.399	-1.02%
2011-04-01	0	24.40	24.35	24.40	24.25	24.50	3,149,920	76,819,090	24.388	11.48	11.45	11.48	11.41	11.52	6,696,397	11.472	0.21%
2011-03-31	0	24.35	24.30	24.40	24.20	24.45	7,811,529	190,405,009	24.375	11.45	11.43	11.48	11.38	11.50	16,606,484	11.466	1.04%
2011-03-30	0	24.10	24.10	24.15	24.10	24.30	5,211,821	126,257,777	24.225	11.34	11.34	11.36	11.34	11.43	11,079,780	11.395	0.21%
2011-03-29	0	24.05	24.00	24.10	23.95	24.15	4,208,891	101,219,572	24.049	11.31	11.29	11.34	11.27	11.36	8,947,657	11.312	0.21%
2011-03-28	0	24.00	23.95	24.00	23.65	24.05	3,260,235	78,104,912	23.957	11.29	11.27	11.29	11.12	11.31	6,930,915	11.269	0.63%
2011-03-25	0	23.85	23.85	23.95	23.75	24.05	4,341,629	103,678,632	23.880	11.22	11.22	11.27	11.17	11.31	9,229,844	11.233	-0.62%
2011-03-24	0	24.00	24.00	24.05	23.90	24.15	3,882,617	93,292,579	24.028	11.29	11.29	11.31	11.24	11.36	8,254,033	11.303	0.21%
2011-03-23	0	23.95	23.90	24.00	23.90	24.05	2,227,872	53,388,893	23.964	11.27	11.24	11.29	11.24	11.31	4,736,220	11.272	0.21%
2011-03-22	0	23.90	23.80	23.95	23.75	24.00	4,561,129	108,848,034	23.864	11.24	11.20	11.27	11.17	11.29	9,696,477	11.226	0.84%
2011-03-21	0	23.70	23.65	23.70	23.30	23.80	3,548,092	83,736,273	23.600	11.15	11.12	11.15	10.96	11.20	7,542,868	11.101	1.28%
2011-03-18	0	23.40	23.35	23.40	23.20	23.75	6,156,504	145,131,015	23.574	11.01	10.98	11.01	10.91	11.17	13,088,076	11.089	-0.21%
2011-03-17	0	23.45	23.50	23.55	23.40	23.85	8,144,062	191,682,711	23.536	11.03	11.05	11.08	11.01	11.22	17,313,414	11.071	-1.88%
2011-03-16	0	23.90	23.85	24.00	23.80	24.20	8,692,652	208,126,174	23.943	11.24	11.22	11.29	11.20	11.38	18,479,658	11.262	-0.42%
2011-03-15	0	24.00	24.05	24.10	24.00	24.35	8,775,467	211,611,088	24.114	11.29	11.31	11.34	11.29	11.45	18,655,714	11.343	-1.64%
2011-03-14	0	24.40	24.30	24.40	24.30	24.50	2,219,448	54,170,364	24.407	11.48	11.43	11.48	11.43	11.52	4,718,312	11.481	-0.41%
2011-03-11	0	24.50	24.45	24.50	24.30	24.55	5,878,901	143,742,847	24.451	11.52	11.50	11.52	11.43	11.55	12,497,921	11.501	0.00%
2011-03-10	0	24.50	24.50	24.60	24.30	24.65	5,449,321	133,400,520	24.480	11.52	11.52	11.57	11.43	11.60	11,584,680	11.515	0.20%
2011-03-09	0	24.45	24.35	24.50	24.35	24.50	2,864,152	69,982,663	24.434	11.50	11.45	11.52	11.45	11.52	6,088,884	11.494	0.00%
2011-03-08	0	24.45	24.45	24.50	24.30	24.55	3,869,412	94,556,487	24.437	11.50	11.50	11.52	11.43	11.55	8,225,960	11.495	0.20%
2011-03-07	0	24.40	24.40	24.45	24.30	24.55	2,551,886	62,315,623	24.419	11.48	11.48	11.50	11.43	11.55	5,425,040	11.487	0.00%
2011-03-04	0	24.40	24.35	24.50	24.30	24.50	2,928,853	71,551,491	24.430	11.48	11.45	11.52	11.43	11.52	6,226,431	11.492	0.41%
2011-03-03	0	24.30	24.25	24.30	24.20	24.50	6,210,278	151,448,594	24.387	11.43	11.41	11.43	11.38	11.52	13,202,394	11.471	0.41%
2011-03-02	0	24.20	24.20	24.25	24.00	24.30	3,072,149	74,202,841	24.153	11.38	11.38	11.41	11.29	11.43	6,531,064	11.362	0.00%
2011-03-01	0	24.20	24.15	24.20	23.85	24.30	9,186,543	221,339,739	24.094	11.38	11.36	11.38	11.22	11.43	19,529,618	11.334	1.04%
2011-02-28	0	23.95	24.00	24.15	23.90	24.30	9,398,259	225,697,980	24.015	11.27	11.29	11.36	11.24	11.43	19,979,704	11.296	-1.03%
2011-02-25	0	24.20	24.15	24.20	24.15	24.40	4,008,643	97,149,480	24.235	11.38	11.36	11.38	11.36	11.48	8,521,951	11.400	-0.41%
2011-02-24	0	24.30	24.30	24.35	24.00	24.35	5,982,679	144,921,847	24.224	11.43	11.43	11.45	11.29	11.45	12,718,542	11.395	0.62%
2011-02-23	0	24.15	24.10	24.15	24.10	24.60	9,238,975	224,187,275	24.265	11.36	11.34	11.36	11.34	11.57	19,641,083	11.414	-1.83%
2011-02-22	0	24.60	24.55	24.65	24.45	24.80	6,357,596	156,203,766	24.570	11.57	11.55	11.60	11.50	11.67	13,515,576	11.557	-0.61%
2011-02-21	0	24.75	24.65	24.80	24.60	24.80	3,427,785	84,578,409	24.674	11.64	11.60	11.67	11.57	11.67	7,287,108	11.607	0.00%
2011-02-18	0	24.75	24.75	24.80	24.70	24.90	9,373,891	232,398,353	24.792	11.64	11.64	11.67	11.62	11.71	19,927,900	11.662	-0.40%
2011-02-17	0	24.85	24.80	24.85	24.70	24.95	4,554,460	113,137,527	24.841	11.69	11.67	11.69	11.62	11.74	9,682,300	11.685	0.00%
2011-02-16	0	24.85	24.85	24.90	24.75	24.95	6,509,429	161,767,926	24.851	11.69	11.69	11.71	11.64	11.74	13,838,357	11.690	0.20%
2011-02-15	0	24.80	24.70	24.80	24.45	24.85	4,785,186	118,133,369	24.687	11.67	11.62	11.67	11.50	11.69	10,172,799	11.613	1.02%
2011-02-14	0	24.55	24.50	24.55	24.35	24.60	5,254,051	128,790,706	24.513	11.55	11.52	11.55	11.45	11.57	11,169,556	11.531	0.82%
2011-02-11	0	24.35	24.35	24.40	24.30	24.75	9,728,288	237,643,311	24.428	11.45	11.45	11.48	11.43	11.64	20,681,311	11.491	-1.62%
2011-02-10	0	24.75	24.70	24.75	24.55	24.90	7,638,915	188,966,558	24.737	11.64	11.62	11.64	11.55	11.71	16,239,525	11.636	-0.40%
2011-02-09	0	24.85	24.85	24.95	24.80	25.00	7,941,671	197,897,129	24.919	11.69	11.69	11.74	11.67	11.76	16,883,152	11.722	0.20%
2011-02-08	0	24.80	24.70	24.85	24.60	24.90	8,731,287	216,383,372	24.783	11.67	11.62	11.69	11.57	11.71	18,561,792	11.657	1.43%
2011-02-07	0	24.45	24.40	24.45	24.40	24.70	4,426,318	108,618,064	24.539	11.50	11.48	11.50	11.48	11.62	9,409,884	11.543	-0.20%
2011-02-02	0	24.50	24.45	24.50	24.45	24.65	2,560,585	62,804,561	24.527	11.52	11.50	11.52	11.50	11.60	5,443,533	11.537	0.00%
2011-02-01	0	24.50	24.45	24.50	24.40	24.60	2,865,943	70,061,940	24.446	11.52	11.50	11.52	11.48	11.57	6,092,691	11.499	0.20%
2011-01-31	0	24.45	24.45	24.50	24.35	24.65	3,340,342	81,635,114	24.439	11.50	11.50	11.52	11.45	11.60	7,101,214	11.496	-0.20%
2011-01-28	0	24.50	24.50	24.60	24.35	24.60	4,887,132	119,811,203	24.516	11.52	11.52	11.57	11.45	11.57	10,389,525	11.532	0.62%
2011-01-27	0	24.35	24.30	24.40	24.20	24.50	3,613,709	87,950,192	24.338	11.45	11.43	11.48	11.38	11.52	7,682,363	11.448	0.41%
2011-01-26	0	24.25	24.25	24.30	24.15	24.40	3,050,725	73,989,127	24.253	11.41	11.41	11.43	11.36	11.48	6,485,518	11.408	0.00%
2011-01-25	0	24.25	24.25	24.30	24.25	24.45	3,769,664	91,763,545	24.343	11.41	11.41	11.43	11.41	11.50	8,013,907	11.451	-0.41%
2011-01-24	0	24.35	24.35	24.40	24.20	24.40	3,377,594	82,094,959	24.306	11.45	11.45	11.48	11.38	11.48	7,180,407	11.433	0.62%
2011-01-21	0	24.20	24.15	24.30	24.15	24.50	5,077,727	123,295,802	24.282	11.38	11.36	11.43	11.36	11.52	10,794,710	11.422	-0.62%
2011-01-20	0	24.35	24.25	24.40	24.25	24.40	3,316,311	80,648,950	24.319	11.45	11.41	11.48	11.41	11.48	7,050,126	11.439	0.00%
2011-01-19	0	24.35	24.30	24.35	24.20	24.45	8,250,500	200,682,201	24.324	11.45	11.43	11.45	11.38	11.50	17,539,690	11.442	-0.20%
2011-01-18	0	24.40	24.40	24.45	24.35	24.55	2,168,223	53,010,294	24.449	11.48	11.48	11.50	11.45	11.55	4,609,413	11.500	0.41%
2011-01-17	0	24.30	24.30	24.35	24.20	24.50	4,893,807	119,072,836	24.331	11.43	11.43	11.45	11.38	11.52	10,403,716	11.445	-0.82%
2011-01-14	0	24.50	24.50	24.55	24.35	24.95	12,459,365	305,438,207	24.515	11.52	11.52	11.55	11.45	11.74	26,487,291	11.532	-1.80%
2011-01-13	0	24.95	24.90	24.95	24.70	24.95	4,911,322	122,029,075	24.846	11.74	11.71	11.74	11.62	11.74	10,440,951	11.688	0.40%
2011-01-12	0	24.85	24.85	24.95	24.80	25.00	7,980,305	199,024,906	24.940	11.69	11.69	11.74	11.67	11.76	16,965,284	11.731	-0.40%
2011-01-11	0	24.95	24.85	25.00	24.85	25.05	3,542,922	88,308,061	24.925	11.74	11.69	11.76	11.69	11.78	7,531,877	11.725	0.00%
2011-01-10	0	24.95	24.90	25.05	24.80	25.10	5,537,833	137,980,603	24.916	11.74	11.71	11.78	11.67	11.81	11,772,847	11.720	-0.20%
2011-01-07	0	25.00	25.00	25.05	24.90	25.10	11,638,430	291,105,367	25.012	11.76	11.76	11.78	11.71	11.81	24,742,070	11.766	-0.20%
2011-01-06	0	25.05	25.00	25.05	24.85	25.10	11,879,435	297,055,869	25.006	11.78	11.76	11.78	11.69	11.81	25,254,421	11.763	1.01%
2011-01-05	0	24.80	24.70	24.85	24.65	24.85	8,091,289	200,011,724	24.719	11.67	11.62	11.69	11.60	11.69	17,201,224	11.628	0.61%
2011-01-04	0	24.65	24.60	24.70	24.25	24.80	10,403,460	255,573,727	24.566	11.60	11.57	11.62	11.41	11.67	22,116,655	11.556	1.44%
2011-01-03	0	24.30	24.30	24.35	24.15	24.35	5,537,896	134,243,699	24.241	11.43	11.43	11.45	11.36	11.45	11,772,981	11.403	0.62%
2010-12-31	0	24.15	24.15	24.20	24.10	24.40	3,269,144	79,209,875	24.230	11.36	11.36	11.38	11.34	11.48	6,949,854	11.397	-0.82%
2010-12-30	0	24.35	24.30	24.35	24.30	24.45	2,632,218	64,096,485	24.351	11.45	11.43	11.45	11.43	11.50	5,595,817	11.454	0.21%
2010-12-29	0	24.30	24.30	24.35	24.30	24.40	2,173,558	52,864,771	24.322	11.43	11.43	11.45	11.43	11.48	4,620,754	11.441	0.00%
2010-12-28	0	24.30	24.30	24.35	24.30	24.45	2,244,189	54,686,549	24.368	11.43	11.43	11.45	11.43	11.50	4,770,908	11.463	0.00%
2010-12-24	0	24.30	24.30	24.35	24.25	24.45	1,047,000	25,479,825	24.336	11.43	11.43	11.45	11.41	11.50	2,225,811	11.447	0.00%
2010-12-23	0	24.30	24.25	24.30	24.25	24.50	2,010,654	49,094,982	24.417	11.43	11.41	11.43	11.41	11.52	4,274,438	11.486	-0.41%
2010-12-22	0	24.40	24.30	24.40	24.25	24.45	4,196,875	102,318,237	24.380	11.48	11.43	11.48	11.41	11.50	8,922,112	11.468	0.21%
2010-12-21	0	24.35	24.30	24.40	24.15	24.45	3,770,476	91,698,203	24.320	11.45	11.43	11.48	11.36	11.50	8,015,633	11.440	0.41%
2010-12-20	0	24.25	24.25	24.30	24.15	24.40	6,571,933	159,451,255	24.262	11.41	11.41	11.43	11.36	11.48	13,971,234	11.413	0.41%
2010-12-17	0	24.15	24.10	24.15	24.00	24.40	6,511,885	157,618,126	24.205	11.36	11.34	11.36	11.29	11.48	13,843,578	11.386	-0.62%
2010-12-16	0	24.30	24.20	24.45	24.00	24.45	6,740,718	162,700,692	24.137	11.43	11.38	11.50	11.29	11.50	14,330,053	11.354	0.83%
2010-12-15	0	24.10	24.05	24.15	24.00	24.40	5,355,558	129,344,810	24.152	11.34	11.31	11.36	11.29	11.48	11,385,349	11.361	-1.63%
2010-12-14	0	24.50	24.35	24.45	24.30	24.50	3,866,448	94,384,138	24.411	11.52	11.45	11.50	11.43	11.52	8,219,659	11.483	0.82%
2010-12-13	0	24.30	24.30	24.45	24.15	24.60	9,837,185	240,674,798	24.466	11.43	11.43	11.50	11.36	11.57	20,912,814	11.508	-0.61%
2010-12-10	0	24.45	24.45	24.50	24.40	24.55	8,059,093	197,319,046	24.484	11.50	11.50	11.52	11.48	11.55	17,132,779	11.517	0.00%
2010-12-09	0	24.45	24.40	24.45	24.30	24.60	7,398,496	180,715,212	24.426	11.50	11.48	11.50	11.43	11.57	15,728,419	11.490	-0.41%
2010-12-08	0	24.55	24.55	24.60	24.40	24.65	13,345,604	326,964,574	24.500	11.55	11.55	11.57	11.48	11.60	28,371,342	11.524	1.24%
2010-12-07	0	24.25	24.25	24.30	23.95	24.30	5,327,432	128,909,548	24.197	11.41	11.41	11.43	11.27	11.43	11,325,557	11.382	0.21%
2010-12-06	0	24.20	24.15	24.25	24.10	24.30	5,773,852	139,899,602	24.230	11.38	11.36	11.41	11.34	11.43	12,274,598	11.397	0.62%
2010-12-03	0	24.05	24.05	24.10	23.90	24.15	2,569,736	61,743,506	24.027	11.31	11.31	11.34	11.24	11.36	5,462,987	11.302	0.42%
2010-12-02	0	23.95	23.95	24.00	23.80	24.15	6,125,687	146,773,331	23.960	11.27	11.27	11.29	11.20	11.36	13,022,562	11.271	0.84%
2010-12-01	0	23.75	23.70	23.75	23.70	24.00	6,061,308	144,136,518	23.780	11.17	11.15	11.17	11.15	11.29	12,885,699	11.186	-0.30%
2010-11-30	0	24.35	24.25	24.35	24.20	24.50	10,573,987	257,359,734	24.339	11.21	11.16	11.21	11.14	11.27	22,977,993	11.200	0.00%
2010-11-29	0	24.35	24.35	24.50	24.25	24.60	5,546,801	135,489,484	24.427	11.21	11.21	11.27	11.16	11.32	12,053,576	11.241	0.41%
2010-11-26	0	24.25	24.10	24.30	24.10	24.40	4,581,120	111,197,302	24.273	11.16	11.09	11.18	11.09	11.23	9,955,085	11.170	0.21%
2010-11-25	0	24.20	24.25	24.30	24.00	24.35	5,534,636	134,003,770	24.212	11.14	11.16	11.18	11.04	11.21	12,027,141	11.142	1.26%
2010-11-24	0	23.90	23.85	23.90	23.80	24.10	8,419,754	201,142,407	23.889	11.00	10.98	11.00	10.95	11.09	18,296,698	10.993	0.21%
2010-11-23	0	23.85	23.85	23.90	23.85	24.40	11,838,909	284,851,013	24.061	10.98	10.98	11.00	10.98	11.23	25,726,755	11.072	-1.65%
2010-11-22	0	24.25	24.25	24.40	23.95	24.50	6,727,750	163,517,763	24.305	11.16	11.16	11.23	11.02	11.27	14,619,858	11.185	1.04%
2010-11-19	0	24.00	24.00	24.10	23.85	24.25	9,750,348	234,673,883	24.068	11.04	11.04	11.09	10.98	11.16	21,188,170	11.076	-1.44%
2010-11-18	0	24.35	24.40	24.45	24.30	24.85	8,199,546	200,808,776	24.490	11.21	11.23	11.25	11.18	11.44	17,818,171	11.270	-1.22%
2010-11-17	0	24.65	24.50	24.65	24.50	24.75	4,304,468	105,893,248	24.601	11.34	11.27	11.34	11.27	11.39	9,353,902	11.321	-0.60%
2010-11-16	0	24.80	24.70	24.80	24.50	25.00	5,929,984	146,373,455	24.684	11.41	11.37	11.41	11.27	11.50	12,886,259	11.359	-0.40%
2010-11-15	0	24.90	24.85	25.00	24.80	25.15	4,436,755	110,559,175	24.919	11.46	11.44	11.50	11.41	11.57	9,641,370	11.467	0.00%
2010-11-12	0	24.90	24.85	24.95	24.70	25.05	5,897,744	146,467,546	24.835	11.46	11.44	11.48	11.37	11.53	12,816,199	11.428	0.40%
2010-11-11	0	24.80	24.75	25.05	24.60	25.35	9,421,493	236,170,433	25.067	11.41	11.39	11.53	11.32	11.67	20,473,545	11.535	-1.78%
2010-11-10	0	25.25	25.15	25.25	24.85	25.30	6,106,629	153,354,590	25.113	11.62	11.57	11.62	11.44	11.64	13,270,120	11.556	1.20%
2010-11-09	0	24.95	24.90	24.95	24.90	25.00	3,435,564	85,732,520	24.954	11.48	11.46	11.48	11.46	11.50	7,465,714	11.483	0.20%
2010-11-08	0	24.90	24.90	24.95	24.80	25.05	6,046,085	150,501,813	24.892	11.46	11.46	11.48	11.41	11.53	13,138,554	11.455	-0.20%
2010-11-05	0	24.95	24.95	25.00	24.60	25.20	8,003,732	198,984,868	24.862	11.48	11.48	11.50	11.32	11.60	17,392,654	11.441	2.04%
2010-11-04	0	24.45	24.45	24.50	24.30	24.65	6,551,233	159,990,547	24.421	11.25	11.25	11.27	11.18	11.34	14,236,275	11.238	0.62%
2010-11-03	0	24.30	24.25	24.30	24.25	24.85	5,711,169	139,754,231	24.470	11.18	11.16	11.18	11.16	11.44	12,410,759	11.261	0.21%
2010-11-02	0	24.25	24.15	24.25	24.15	24.45	3,952,306	96,041,339	24.300	11.16	11.11	11.16	11.11	11.25	8,588,630	11.182	0.62%
2010-11-01	0	24.10	24.10	24.15	23.95	24.30	3,747,477	90,688,589	24.200	11.09	11.09	11.11	11.02	11.18	8,143,522	11.136	0.84%
2010-10-29	0	23.90	23.95	24.00	23.75	24.30	4,050,628	96,694,351	23.871	11.00	11.02	11.04	10.93	11.18	8,802,290	10.985	-1.24%
2010-10-28	0	24.20	24.05	24.20	23.90	24.20	2,780,836	66,721,795	23.993	11.14	11.07	11.14	11.00	11.14	6,042,946	11.041	0.83%
2010-10-27	0	24.00	24.00	24.15	23.85	24.20	4,644,321	111,670,838	24.045	11.04	11.04	11.11	10.98	11.14	10,092,425	11.065	-0.21%
2010-10-26	0	24.05	24.05	24.25	24.00	24.40	5,541,885	133,867,385	24.156	11.07	11.07	11.16	11.04	11.23	12,042,893	11.116	-0.21%
2010-10-25	0	24.10	24.05	24.10	24.05	24.70	5,380,180	131,000,865	24.349	11.09	11.07	11.09	11.07	11.37	11,691,497	11.205	-1.63%
2010-10-22	0	24.50	24.45	24.50	24.35	24.65	7,688,857	188,182,984	24.475	11.27	11.25	11.27	11.21	11.34	16,708,409	11.263	0.20%
2010-10-21	0	24.45	24.40	24.50	24.10	24.55	7,008,404	171,050,256	24.406	11.25	11.23	11.27	11.09	11.30	15,229,739	11.231	0.62%
2010-10-20	0	24.30	24.30	24.35	23.70	24.40	6,003,687	144,850,404	24.127	11.18	11.18	11.21	10.91	11.23	13,046,420	11.103	0.41%
2010-10-19	0	24.20	24.10	24.20	24.00	24.55	8,031,195	194,035,456	24.160	11.14	11.09	11.14	11.04	11.30	17,452,333	11.118	-0.41%
2010-10-18	0	24.30	24.25	24.30	24.20	24.75	7,137,938	174,102,064	24.391	11.18	11.16	11.18	11.14	11.39	15,511,225	11.224	-0.82%
2010-10-15	0	24.50	24.50	24.60	24.35	25.00	9,348,598	230,620,608	24.669	11.27	11.27	11.32	11.21	11.50	20,315,139	11.352	-2.20%
2010-10-14	0	25.05	25.00	25.05	25.00	25.85	7,379,688	187,367,987	25.390	11.53	11.50	11.53	11.50	11.90	16,036,564	11.684	-0.99%
2010-10-13	0	25.30	25.30	25.40	25.15	25.65	13,873,545	350,972,734	25.298	11.64	11.64	11.69	11.57	11.80	30,148,157	11.642	-0.39%
2010-10-12	0	25.40	25.40	25.45	24.65	25.45	8,966,565	226,264,467	25.234	11.69	11.69	11.71	11.34	11.71	19,484,956	11.612	3.04%
2010-10-11	0	24.65	24.60	24.65	23.85	24.90	6,716,738	164,471,675	24.487	11.34	11.32	11.34	10.98	11.46	14,595,929	11.268	2.71%
2010-10-08	0	24.00	23.90	24.00	23.85	24.30	4,750,131	114,256,769	24.053	11.04	11.00	11.04	10.98	11.18	10,322,358	11.069	0.00%
2010-10-07	0	24.00	23.85	24.00	23.70	24.20	4,937,388	118,257,011	23.951	11.04	10.98	11.04	10.91	11.14	10,729,280	11.022	1.27%
2010-10-06	0	23.70	23.60	23.80	23.55	24.30	11,152,411	266,736,525	23.917	10.91	10.86	10.95	10.84	11.18	24,234,948	11.006	0.64%
2010-10-05	0	23.55	23.55	23.65	23.00	23.85	11,783,158	275,615,847	23.391	10.84	10.84	10.88	10.58	10.98	25,605,604	10.764	2.17%
2010-10-04	0	23.05	23.05	23.10	22.95	23.30	6,339,977	146,554,009	23.116	10.61	10.61	10.63	10.56	10.72	13,777,201	10.637	0.22%
2010-09-30	0	23.00	23.00	23.10	22.70	23.25	8,693,764	199,650,046	22.965	10.58	10.58	10.63	10.45	10.70	18,892,141	10.568	1.32%
2010-09-29	0	22.70	22.65	22.70	22.65	22.90	6,387,512	145,625,445	22.798	10.45	10.42	10.45	10.42	10.54	13,880,498	10.491	-0.22%
2010-09-28	0	22.75	22.75	22.80	22.70	22.90	7,691,571	175,391,499	22.803	10.47	10.47	10.49	10.45	10.54	16,714,307	10.493	0.22%
2010-09-27	0	22.70	22.75	22.80	22.70	23.05	10,299,009	235,381,780	22.855	10.45	10.47	10.49	10.45	10.61	22,380,447	10.517	-0.66%
2010-09-24	0	22.85	22.80	22.90	22.70	23.00	12,357,055	282,895,101	22.893	10.52	10.49	10.54	10.45	10.58	26,852,721	10.535	-0.44%
2010-09-22	0	22.95	22.80	22.95	22.70	23.15	9,067,506	208,585,505	23.004	10.56	10.49	10.56	10.45	10.65	19,704,307	10.586	-0.86%
2010-09-21	0	23.15	23.10	23.20	22.90	23.45	8,128,192	189,105,066	23.265	10.65	10.63	10.68	10.54	10.79	17,663,114	10.706	1.09%
2010-09-20	0	22.90	22.85	23.00	22.80	23.05	5,263,219	120,809,221	22.953	10.54	10.52	10.58	10.49	10.61	11,437,333	10.563	-0.43%
2010-09-17	0	23.00	22.95	23.05	22.90	23.25	4,996,573	115,440,118	23.104	10.58	10.56	10.61	10.54	10.70	10,857,893	10.632	0.00%
2010-09-16	0	23.00	22.95	23.05	22.90	23.40	4,648,383	107,110,042	23.042	10.58	10.56	10.61	10.54	10.77	10,101,252	10.604	-1.08%
2010-09-15	0	23.25	23.15	23.25	22.80	23.40	4,927,893	114,353,260	23.205	10.70	10.65	10.70	10.49	10.77	10,708,647	10.679	1.09%
2010-09-14	0	23.00	23.00	23.10	22.90	23.20	6,983,330	160,880,524	23.038	10.58	10.58	10.63	10.54	10.68	15,175,251	10.602	-0.22%
2010-09-13	0	23.05	23.05	23.15	22.95	23.55	8,447,247	195,986,986	23.201	10.61	10.61	10.65	10.56	10.84	18,356,442	10.677	-1.71%
2010-09-10	0	23.45	23.40	23.45	23.30	23.55	2,501,727	58,538,970	23.399	10.79	10.77	10.79	10.72	10.84	5,436,423	10.768	0.00%
2010-09-09	0	23.45	23.35	23.45	22.85	23.50	5,859,383	136,165,580	23.239	10.79	10.75	10.79	10.52	10.81	12,732,838	10.694	2.63%
2010-09-08	0	22.85	22.80	22.85	22.80	23.00	6,006,402	137,325,792	22.863	10.52	10.49	10.52	10.49	10.58	13,052,320	10.521	-0.65%
2010-09-07	0	23.00	22.90	23.00	22.70	23.00	5,343,082	122,254,479	22.881	10.58	10.54	10.58	10.45	10.58	11,610,881	10.529	0.22%
2010-09-06	0	22.95	23.00	23.10	22.70	23.05	3,545,401	81,215,779	22.907	10.56	10.58	10.63	10.45	10.61	7,704,398	10.541	0.44%
2010-09-03	0	22.85	22.65	22.90	22.45	22.90	6,392,090	144,450,621	22.598	10.52	10.42	10.54	10.33	10.54	13,890,446	10.399	1.33%
2010-09-02	0	22.55	22.50	22.55	22.45	22.95	5,344,596	120,896,845	22.620	10.38	10.35	10.38	10.33	10.56	11,614,171	10.409	-1.31%
2010-09-01	0	22.85	22.80	22.95	22.55	23.00	6,988,671	158,890,965	22.736	10.52	10.49	10.56	10.38	10.58	15,186,858	10.462	0.66%
2010-08-31	0	22.70	22.80	22.85	22.20	22.85	13,573,468	304,778,087	22.454	10.45	10.49	10.52	10.22	10.52	29,496,069	10.333	0.67%
2010-08-30	0	22.55	22.55	22.65	22.00	22.65	7,577,977	169,413,031	22.356	10.38	10.38	10.42	10.12	10.42	16,467,460	10.288	2.50%
2010-08-27	0	22.00	22.00	22.05	21.85	22.10	2,352,635	51,795,189	22.016	10.12	10.12	10.15	10.05	10.17	5,112,436	10.131	0.23%
2010-08-26	0	21.95	21.90	21.95	21.80	22.05	4,176,295	91,490,675	21.907	10.10	10.08	10.10	10.03	10.15	9,075,373	10.081	-0.45%
2010-08-25	0	22.05	22.05	22.20	21.95	22.40	9,909,270	219,316,326	22.132	10.15	10.15	10.22	10.10	10.31	21,533,518	10.185	1.15%
2010-08-24	0	21.80	21.80	21.85	21.55	22.10	10,117,990	221,337,055	21.876	10.03	10.03	10.05	9.917	10.17	21,987,081	10.067	0.93%
2010-08-23	0	21.60	21.60	21.65	21.30	21.65	2,958,530	63,554,523	21.482	9.940	9.940	9.963	9.802	9.963	6,429,087	9.8855	1.41%
2010-08-20	0	21.30	21.30	21.35	21.25	21.55	3,007,241	64,299,020	21.381	9.802	9.802	9.825	9.779	9.917	6,534,939	9.8393	-1.16%
2010-08-19	0	21.55	21.50	21.55	21.35	21.65	5,954,044	128,023,755	21.502	9.917	9.894	9.917	9.825	9.963	12,938,543	9.8948	-0.46%
2010-08-18	0	21.65	21.60	21.75	21.55	21.80	5,601,407	121,533,956	21.697	9.963	9.940	10.01	9.917	10.03	12,172,238	9.9845	-0.23%
2010-08-17	0	21.70	21.60	21.70	21.30	21.85	7,622,232	165,066,225	21.656	9.986	9.940	9.986	9.802	10.05	16,563,629	9.9656	0.93%
2010-08-16	0	21.50	21.40	21.60	21.15	21.60	3,751,369	80,226,700	21.386	9.894	9.848	9.940	9.733	9.940	8,151,980	9.8414	1.42%
2010-08-13	0	21.20	21.25	21.30	21.15	21.30	2,294,670	48,657,963	21.205	9.756	9.779	9.802	9.733	9.802	4,986,474	9.7580	-0.24%
2010-08-12	0	21.25	21.25	21.30	21.20	21.35	5,066,718	107,737,242	21.264	9.779	9.779	9.802	9.756	9.825	11,010,323	9.7851	-0.23%
2010-08-11	0	21.30	21.30	21.35	21.15	21.55	3,926,433	83,982,272	21.389	9.802	9.802	9.825	9.733	9.917	8,532,406	9.8427	0.24%
2010-08-10	0	21.25	21.20	21.35	21.00	21.35	3,935,564	83,381,150	21.187	9.779	9.756	9.825	9.664	9.825	8,552,248	9.7496	0.71%
2010-08-09	0	21.10	21.05	21.20	21.00	21.25	4,518,080	95,163,744	21.063	9.710	9.687	9.756	9.664	9.779	9,818,095	9.6927	-0.71%
2010-08-06	0	21.25	21.15	21.20	20.60	21.30	7,730,164	163,000,609	21.086	9.779	9.733	9.756	9.480	9.802	16,798,172	9.7035	2.16%
2010-08-05	0	20.80	20.80	20.85	20.70	21.25	7,134,939	149,348,211	20.932	9.572	9.572	9.595	9.526	9.779	15,504,708	9.6324	-1.19%
2010-08-04	0	21.05	21.00	21.10	20.50	21.15	9,185,863	192,249,952	20.929	9.687	9.664	9.710	9.434	9.733	19,961,505	9.6310	2.18%
2010-08-03	0	20.60	20.50	20.60	20.20	20.65	10,599,501	216,766,456	20.451	9.480	9.434	9.480	9.296	9.503	23,033,437	9.4109	2.23%
2010-08-02	0	20.15	20.20	20.25	20.05	20.35	5,933,928	119,937,596	20.212	9.273	9.296	9.319	9.227	9.365	12,894,829	9.3012	-0.25%
2010-07-30	0	20.20	20.15	20.25	20.05	20.35	3,347,513	67,729,100	20.233	9.296	9.273	9.319	9.227	9.365	7,274,373	9.3106	-0.25%
2010-07-29	0	20.25	20.20	20.25	20.20	20.45	4,127,049	83,877,998	20.324	9.319	9.296	9.319	9.296	9.411	8,968,358	9.3527	-0.49%
2010-07-28	0	20.35	20.25	20.35	20.20	20.40	5,926,462	120,340,495	20.306	9.365	9.319	9.365	9.296	9.388	12,878,605	9.3442	0.25%
2010-07-27	0	20.30	20.30	20.40	20.10	20.50	6,811,317	138,276,499	20.301	9.342	9.342	9.388	9.250	9.434	14,801,455	9.3421	1.25%
2010-07-26	0	20.05	20.05	20.15	20.00	20.25	4,530,317	91,147,214	20.119	9.227	9.227	9.273	9.204	9.319	9,844,687	9.2585	0.00%
2010-07-23	0	20.05	20.00	20.05	20.00	20.35	5,567,907	112,109,068	20.135	9.227	9.204	9.227	9.204	9.365	12,099,441	9.2656	0.00%
2010-07-22	0	20.05	20.05	20.15	19.88	20.15	3,110,797	62,296,057	20.026	9.227	9.227	9.273	9.148	9.273	6,759,974	9.2154	0.35%
2010-07-21	0	19.98	19.98	20.05	19.90	20.15	4,813,445	96,267,043	20.000	9.194	9.194	9.227	9.158	9.273	10,459,943	9.2034	-0.60%
2010-07-20	0	20.10	20.00	20.10	19.92	20.15	4,610,385	92,295,816	20.019	9.250	9.204	9.250	9.167	9.273	10,018,680	9.2124	1.11%
2010-07-19	0	19.88	19.96	19.98	19.74	20.00	2,644,281	52,700,397	19.930	9.148	9.185	9.194	9.084	9.204	5,746,203	9.1713	-0.10%
2010-07-16	0	19.90	19.88	19.92	19.80	19.96	4,803,474	95,513,260	19.884	9.158	9.148	9.167	9.112	9.185	10,438,276	9.1503	0.51%
2010-07-15	0	19.80	19.74	19.80	19.72	19.92	3,690,090	73,141,858	19.821	9.112	9.084	9.112	9.075	9.167	8,018,817	9.1213	-0.30%
2010-07-14	0	19.86	19.78	19.94	19.74	19.94	3,661,165	72,686,805	19.853	9.139	9.102	9.176	9.084	9.176	7,955,961	9.1361	0.30%
2010-07-13	0	19.80	19.82	19.90	19.72	19.98	5,035,252	99,688,213	19.798	9.112	9.121	9.158	9.075	9.194	10,941,945	9.1106	-0.30%
2010-07-12	0	19.86	19.86	19.96	19.80	20.05	3,416,575	68,275,309	19.984	9.139	9.139	9.185	9.112	9.227	7,424,450	9.1960	-0.60%
2010-07-09	0	19.98	19.88	19.92	19.86	20.10	4,623,949	92,331,501	19.968	9.194	9.148	9.167	9.139	9.250	10,048,156	9.1889	0.10%
2010-07-08	0	19.96	20.10	20.15	19.78	20.35	4,989,953	99,984,205	20.037	9.185	9.250	9.273	9.102	9.365	10,843,507	9.2207	-0.10%
2010-07-07	0	19.98	19.86	20.00	19.80	20.00	4,039,543	80,427,567	19.910	9.194	9.139	9.204	9.112	9.204	8,778,202	9.1622	0.60%
2010-07-06	0	19.86	19.86	19.88	19.62	19.88	5,522,341	108,934,217	19.726	9.139	9.139	9.148	9.029	9.148	12,000,423	9.0775	0.30%
2010-07-05	0	19.80	19.76	19.80	19.72	19.98	2,533,799	50,144,244	19.790	9.112	9.093	9.112	9.075	9.194	5,506,118	9.1070	-1.49%
2010-07-02	0	20.10	19.96	20.00	19.76	20.40	21,070,090	422,797,923	20.066	9.250	9.185	9.204	9.093	9.388	45,786,739	9.2341	3.61%
2010-06-30	0	19.40	19.38	19.40	19.36	19.64	12,008,008	233,883,900	19.477	8.927	8.918	8.927	8.909	9.038	26,094,218	8.9631	-1.72%
2010-06-29	0	19.74	19.70	19.76	19.62	20.00	5,641,644	111,762,247	19.810	9.084	9.066	9.093	9.029	9.204	12,259,676	9.1162	-0.90%
2010-06-28	0	19.92	19.90	19.92	19.78	20.00	3,180,010	63,251,090	19.890	9.167	9.158	9.167	9.102	9.204	6,910,378	9.1531	0.10%
2010-06-25	0	19.90	19.80	19.98	19.52	19.98	12,772,586	252,667,503	19.782	9.158	9.112	9.194	8.983	9.194	27,755,698	9.1033	1.95%
2010-06-24	0	19.52	19.50	19.54	19.50	19.64	10,092,598	197,297,388	19.549	8.983	8.973	8.992	8.973	9.038	21,931,902	8.9959	0.10%
2010-06-23	0	19.50	19.50	19.60	19.40	19.72	11,585,409	226,718,011	19.569	8.973	8.973	9.020	8.927	9.075	25,175,882	9.0054	-0.71%
2010-06-22	0	19.64	19.62	19.72	19.40	19.90	7,997,611	157,965,876	19.752	9.038	9.029	9.075	8.927	9.158	17,379,353	9.0893	1.55%
2010-06-21	0	19.34	19.36	19.40	19.26	19.90	8,594,839	167,659,117	19.507	8.900	8.909	8.927	8.863	9.158	18,677,170	8.9767	-1.73%
2010-06-18	0	19.68	19.64	19.68	19.56	20.00	9,416,038	185,882,635	19.741	9.056	9.038	9.056	9.001	9.204	20,461,691	9.0844	-2.57%
2010-06-17	0	20.20	20.00	20.20	19.92	20.45	9,883,798	198,045,980	20.037	9.296	9.204	9.296	9.167	9.411	21,478,165	9.2208	1.71%
2010-06-15	0	19.86	19.80	19.88	19.74	20.20	11,392,997	227,303,997	19.951	9.139	9.112	9.148	9.084	9.296	24,757,758	9.1811	-1.00%
2010-06-14	0	20.55	20.55	20.60	20.15	20.65	7,618,976	156,428,494	20.531	9.231	9.231	9.254	9.051	9.276	16,961,145	9.2228	1.73%
2010-06-11	0	20.20	20.15	20.20	19.96	20.40	13,457,096	271,507,687	20.176	9.074	9.051	9.074	8.966	9.164	29,957,799	9.0630	2.02%
2010-06-10	0	19.80	19.80	19.88	19.70	19.92	5,712,605	113,286,596	19.831	8.894	8.894	8.930	8.849	8.948	12,717,236	8.9081	0.51%
2010-06-09	0	19.70	19.70	19.72	19.48	19.84	5,972,441	117,816,956	19.727	8.849	8.849	8.858	8.750	8.912	13,295,676	8.8613	0.10%
2010-06-08	0	19.68	19.66	19.74	19.60	19.78	4,168,978	82,194,425	19.716	8.840	8.831	8.867	8.804	8.885	9,280,859	8.8563	-0.51%
2010-06-07	0	19.78	19.68	19.70	19.10	19.80	8,721,296	171,493,389	19.664	8.885	8.840	8.849	8.580	8.894	19,415,098	8.8330	0.92%
2010-06-04	0	19.60	19.56	19.60	19.14	19.76	9,767,268	189,669,507	19.419	8.804	8.786	8.804	8.598	8.876	21,743,610	8.7230	1.87%
2010-06-03	0	19.24	19.24	19.30	19.06	19.36	8,746,600	168,199,528	19.230	8.643	8.643	8.670	8.562	8.697	19,471,429	8.6383	0.84%
2010-06-02	0	19.08	18.98	19.10	18.92	19.16	10,023,009	190,875,717	19.044	8.571	8.526	8.580	8.499	8.607	22,312,933	8.5545	1.49%
2010-06-01	0	18.80	18.80	18.84	18.76	19.02	5,422,783	102,225,114	18.851	8.445	8.445	8.463	8.427	8.544	12,072,043	8.4679	0.21%
2010-05-31	0	18.76	18.76	18.80	18.56	18.86	5,980,425	112,155,305	18.754	8.427	8.427	8.445	8.337	8.472	13,313,450	8.4242	0.75%
2010-05-28	0	18.62	18.62	18.68	18.60	18.88	12,912,212	241,196,131	18.680	8.364	8.364	8.391	8.355	8.481	28,744,794	8.3910	-1.17%
2010-05-27	0	18.84	18.78	18.88	18.64	19.00	7,594,831	142,996,772	18.828	8.463	8.436	8.481	8.373	8.535	16,907,394	8.4576	0.86%
2010-05-26	0	18.68	18.64	18.66	18.54	18.82	10,446,971	194,889,071	18.655	8.391	8.373	8.382	8.328	8.454	23,256,745	8.3799	-0.11%
2010-05-25	0	18.70	18.68	18.70	18.62	18.96	7,157,488	134,398,516	18.777	8.400	8.391	8.400	8.364	8.517	15,933,793	8.4348	-1.89%
2010-05-24	0	19.06	19.02	19.06	18.82	19.22	5,889,405	112,229,464	19.056	8.562	8.544	8.562	8.454	8.634	13,110,823	8.5601	0.00%
2010-05-20	0	19.06	19.02	19.18	18.96	19.36	4,415,497	84,390,343	19.112	8.562	8.544	8.616	8.517	8.697	9,829,652	8.5853	-0.10%
2010-05-19	0	19.08	19.08	19.12	18.96	19.18	5,254,371	100,071,739	19.045	8.571	8.571	8.589	8.517	8.616	11,697,129	8.5552	0.00%
2010-05-18	0	19.08	19.08	19.16	18.90	19.28	6,648,014	126,699,526	19.058	8.571	8.571	8.607	8.490	8.661	14,799,617	8.5610	-0.31%
2010-05-17	0	19.14	19.18	19.20	19.00	19.24	3,086,102	58,902,132	19.086	8.598	8.616	8.625	8.535	8.643	6,870,191	8.5736	-0.93%
2010-05-14	0	19.32	19.16	19.20	19.14	19.36	3,811,709	73,411,204	19.259	8.679	8.607	8.625	8.598	8.697	8,485,517	8.6514	0.42%
2010-05-13	0	19.24	19.24	19.28	19.08	19.42	4,672,211	89,938,222	19.250	8.643	8.643	8.661	8.571	8.723	10,401,141	8.6470	1.05%
2010-05-12	0	19.04	19.00	19.06	19.00	19.12	3,463,301	66,013,763	19.061	8.553	8.535	8.562	8.535	8.589	7,709,901	8.5622	0.85%
2010-05-11	0	18.88	18.88	19.00	18.84	19.08	7,341,633	139,197,373	18.960	8.481	8.481	8.535	8.463	8.571	16,343,732	8.5169	-0.11%
2010-05-10	0	18.90	18.88	18.90	18.88	19.20	5,257,499	99,612,039	18.947	8.490	8.481	8.490	8.481	8.625	11,704,093	8.5109	-0.53%
2010-05-07	0	19.00	18.90	19.00	18.80	19.28	17,389,460	330,663,696	19.015	8.535	8.490	8.535	8.445	8.661	38,711,914	8.5417	-1.76%
2010-05-06	0	19.34	19.34	19.38	19.24	19.88	5,911,016	114,924,846	19.442	8.688	8.688	8.706	8.643	8.930	13,158,933	8.7336	-2.03%
2010-05-05	0	19.74	19.78	19.80	19.34	19.82	6,081,888	119,740,076	19.688	8.867	8.885	8.894	8.688	8.903	13,539,324	8.8439	0.51%
2010-05-04	0	19.64	19.60	19.74	19.32	20.10	8,035,057	157,923,569	19.654	8.822	8.804	8.867	8.679	9.029	17,887,412	8.8288	1.55%
2010-05-03	0	19.34	19.30	19.36	19.10	19.38	4,770,632	91,981,019	19.281	8.688	8.670	8.697	8.580	8.706	10,620,243	8.6609	1.04%
2010-04-30	0	19.14	19.24	19.26	19.10	19.34	5,115,886	98,477,955	19.249	8.598	8.643	8.652	8.580	8.688	11,388,838	8.6469	-0.42%
2010-04-29	0	19.22	19.20	19.22	19.12	19.26	2,386,915	45,805,097	19.190	8.634	8.625	8.634	8.589	8.652	5,313,681	8.6202	0.42%
2010-04-28	0	19.14	19.14	19.22	19.10	19.30	4,954,162	94,967,125	19.169	8.598	8.598	8.634	8.580	8.670	11,028,813	8.6108	-0.83%
2010-04-27	0	19.30	19.20	19.30	19.10	19.32	4,463,806	85,579,592	19.172	8.670	8.625	8.670	8.580	8.679	9,937,196	8.6120	-0.62%
2010-04-26	0	19.42	19.40	19.42	19.20	19.46	2,038,459	39,456,054	19.356	8.723	8.715	8.723	8.625	8.741	4,537,959	8.6947	0.83%
2010-04-23	0	19.26	19.22	19.38	19.14	19.38	3,060,761	58,914,835	19.248	8.652	8.634	8.706	8.598	8.706	6,813,778	8.6464	-0.52%
2010-04-22	0	19.36	19.30	19.36	19.30	19.52	2,798,530	54,273,155	19.393	8.697	8.670	8.697	8.670	8.768	6,230,007	8.7116	-0.31%
2010-04-21	0	19.42	19.36	19.42	19.34	19.58	6,067,822	118,007,850	19.448	8.723	8.697	8.723	8.688	8.795	13,508,010	8.7361	0.10%
2010-04-20	0	19.40	19.40	19.42	19.18	19.42	11,523,541	221,082,282	19.185	8.715	8.715	8.723	8.616	8.723	25,653,375	8.6181	2.11%
2010-04-19	0	19.00	18.98	19.04	18.94	19.08	6,920,306	131,457,315	18.996	8.535	8.526	8.553	8.508	8.571	15,405,786	8.5330	-0.42%
2010-04-16	0	19.08	19.00	19.14	18.90	19.16	8,760,925	166,306,666	18.983	8.571	8.535	8.598	8.490	8.607	19,503,318	8.5271	0.10%
2010-04-15	0	19.06	19.00	19.08	19.00	19.18	8,199,623	156,550,729	19.092	8.562	8.535	8.571	8.535	8.616	18,253,764	8.5764	-0.10%
2010-04-14	0	19.08	19.06	19.14	19.04	19.16	3,849,999	73,438,739	19.075	8.571	8.562	8.598	8.553	8.607	8,570,757	8.5685	-0.10%
2010-04-13	0	19.10	19.08	19.14	19.00	19.14	4,697,470	89,509,787	19.055	8.580	8.571	8.598	8.535	8.598	10,457,372	8.5595	0.10%
2010-04-12	0	19.08	19.02	19.08	19.02	19.16	4,240,800	80,961,040	19.091	8.571	8.544	8.571	8.544	8.607	9,440,747	8.5757	0.32%
2010-04-09	0	19.02	19.02	19.10	18.98	19.12	6,226,100	118,501,844	19.033	8.544	8.544	8.580	8.526	8.589	13,860,364	8.5497	-0.11%
2010-04-08	0	19.04	19.04	19.06	18.96	19.44	10,789,734	205,742,403	19.068	8.553	8.553	8.562	8.517	8.732	24,019,795	8.5655	-2.16%
2010-04-07	0	19.46	19.30	19.48	19.16	19.60	7,065,294	136,923,578	19.380	8.741	8.670	8.750	8.607	8.804	15,728,554	8.7054	0.83%
2010-04-01	0	19.30	19.24	19.34	19.08	19.36	5,405,167	103,851,814	19.213	8.670	8.643	8.688	8.571	8.697	12,032,827	8.6307	0.84%
2010-03-31	0	19.14	19.06	19.20	19.06	19.24	4,176,163	79,926,875	19.139	8.598	8.562	8.625	8.562	8.643	9,296,854	8.5972	-0.21%
2010-03-30	0	19.18	19.16	19.18	19.10	19.26	3,849,458	73,800,691	19.172	8.616	8.607	8.616	8.580	8.652	8,569,552	8.6120	-0.31%
2010-03-29	0	19.24	19.20	19.28	19.06	19.28	3,626,540	69,464,923	19.155	8.643	8.625	8.661	8.562	8.661	8,073,299	8.6043	0.10%
2010-03-26	0	19.22	19.20	19.22	19.06	19.26	3,209,188	61,534,284	19.174	8.634	8.625	8.634	8.562	8.652	7,144,202	8.6132	1.05%
2010-03-25	0	19.02	19.00	19.04	19.00	19.22	3,218,708	61,534,897	19.118	8.544	8.535	8.553	8.535	8.634	7,165,395	8.5878	-0.52%
2010-03-24	0	19.12	19.14	19.16	19.00	19.20	2,386,691	45,553,600	19.087	8.589	8.598	8.607	8.535	8.625	5,313,183	8.5737	1.06%
2010-03-23	0	18.92	18.92	18.98	18.84	19.24	2,970,500	56,495,855	19.019	8.499	8.499	8.526	8.463	8.643	6,612,841	8.5434	-0.84%
2010-03-22	0	19.08	19.06	19.18	19.02	19.38	3,791,857	72,581,807	19.141	8.571	8.562	8.616	8.544	8.706	8,441,323	8.5984	-1.04%
2010-03-19	0	19.28	19.20	19.32	18.74	19.32	8,045,674	153,210,123	19.043	8.661	8.625	8.679	8.418	8.679	17,911,047	8.5539	2.12%
2010-03-18	0	18.88	18.78	18.88	18.78	19.08	3,177,955	59,974,574	18.872	8.481	8.436	8.481	8.436	8.571	7,074,672	8.4774	-0.94%
2010-03-17	0	19.06	18.94	19.04	18.66	19.10	9,521,336	179,867,248	18.891	8.562	8.508	8.553	8.382	8.580	21,196,124	8.4859	2.58%
2010-03-16	0	18.58	18.56	18.66	18.52	18.82	5,453,410	101,497,612	18.612	8.346	8.337	8.382	8.319	8.454	12,140,224	8.3604	-0.11%
2010-03-15	0	18.60	18.58	18.68	18.50	18.86	10,363,041	192,738,016	18.599	8.355	8.346	8.391	8.310	8.472	23,069,903	8.3545	-0.43%
2010-03-12	0	18.68	18.68	18.76	18.64	19.04	21,293,833	401,263,501	18.844	8.391	8.391	8.427	8.373	8.553	47,403,717	8.4648	-2.71%
2010-03-11	0	19.20	19.16	19.20	19.06	19.24	6,297,607	120,616,268	19.153	8.625	8.607	8.625	8.562	8.643	14,019,551	8.6034	0.42%
2010-03-10	0	19.12	19.10	19.12	19.06	19.14	5,195,745	99,289,082	19.110	8.589	8.580	8.589	8.562	8.598	11,566,618	8.5841	-0.31%
2010-03-09	0	19.18	19.14	19.16	19.06	19.30	6,058,495	116,194,317	19.179	8.616	8.598	8.607	8.562	8.670	13,487,247	8.6151	-0.93%
2010-03-08	0	19.36	19.30	19.38	19.16	19.38	3,158,221	60,954,590	19.300	8.697	8.670	8.706	8.607	8.706	7,030,740	8.6697	1.04%
2010-03-05	0	19.16	19.10	19.16	19.10	19.40	3,962,165	75,977,369	19.176	8.607	8.580	8.607	8.580	8.715	8,820,457	8.6138	-0.21%
2010-03-04	0	19.20	19.20	19.30	19.08	19.34	5,084,346	97,763,453	19.228	8.625	8.625	8.670	8.571	8.688	11,318,624	8.6374	0.52%
2010-03-03	0	19.10	19.08	19.20	19.06	19.46	6,368,528	122,476,279	19.231	8.580	8.571	8.625	8.562	8.741	14,177,433	8.6388	-1.55%
2010-03-02	0	19.40	19.32	19.48	19.30	19.62	13,657,817	265,386,830	19.431	8.715	8.679	8.750	8.670	8.813	30,404,638	8.7285	-0.82%
2010-03-01	0	19.56	19.56	19.58	19.20	19.86	7,078,161	137,882,897	19.480	8.786	8.786	8.795	8.625	8.921	15,757,198	8.7505	0.20%
2010-02-26	0	19.52	19.50	19.62	19.30	19.78	7,134,213	139,231,521	19.516	8.768	8.759	8.813	8.670	8.885	15,881,979	8.7666	0.51%
2010-02-25	0	19.42	19.42	19.46	19.28	19.50	3,394,586	65,920,678	19.419	8.723	8.723	8.741	8.661	8.759	7,556,929	8.7232	0.62%
2010-02-24	0	19.30	19.30	19.40	18.90	19.46	4,072,083	78,441,882	19.263	8.670	8.670	8.715	8.490	8.741	9,065,154	8.6531	1.26%
2010-02-23	0	19.06	18.96	19.06	18.88	19.08	2,860,132	54,222,942	18.958	8.562	8.517	8.562	8.481	8.571	6,367,143	8.5161	-0.10%
2010-02-22	0	19.08	19.00	19.12	18.90	19.20	2,840,291	54,138,549	19.061	8.571	8.535	8.589	8.490	8.625	6,322,974	8.5622	0.00%
2010-02-19	0	19.08	19.04	19.14	18.80	19.16	5,266,158	100,190,679	19.025	8.571	8.553	8.598	8.445	8.607	11,723,369	8.5462	1.27%
2010-02-18	0	18.84	18.82	18.90	18.82	18.96	3,648,550	68,895,010	18.883	8.463	8.454	8.490	8.454	8.517	8,122,297	8.4822	0.32%
2010-02-17	0	18.78	18.78	18.80	18.72	19.00	6,381,160	120,018,948	18.808	8.436	8.436	8.445	8.409	8.535	14,205,554	8.4487	-1.16%
2010-02-12	0	19.00	18.90	19.04	18.78	19.04	6,869,031	129,862,140	18.905	8.535	8.490	8.553	8.436	8.553	15,291,639	8.4924	0.32%
2010-02-11	0	18.94	18.94	19.02	18.84	19.16	6,280,659	118,791,526	18.914	8.508	8.508	8.544	8.463	8.607	13,981,822	8.4961	-0.84%
2010-02-10	0	19.10	18.92	19.10	18.76	19.14	7,384,621	139,848,070	18.938	8.580	8.499	8.580	8.427	8.598	16,439,430	8.5069	0.95%
2010-02-09	0	18.92	18.78	18.80	18.70	19.00	6,561,202	123,830,009	18.873	8.499	8.436	8.445	8.400	8.535	14,606,359	8.4778	1.18%
2010-02-08	0	18.70	18.70	18.76	18.66	19.00	3,660,502	68,776,154	18.789	8.400	8.400	8.427	8.382	8.535	8,148,904	8.4399	-0.74%
2010-02-05	0	18.84	18.78	18.86	18.70	18.94	4,817,876	90,717,890	18.829	8.463	8.436	8.472	8.400	8.508	10,725,417	8.4582	-0.84%
2010-02-04	0	19.00	18.92	19.14	18.82	19.16	4,060,747	76,995,057	18.961	8.535	8.499	8.598	8.454	8.607	9,039,918	8.5172	0.00%
2010-02-03	0	19.00	18.96	19.00	18.80	19.02	5,207,932	98,706,273	18.953	8.535	8.517	8.535	8.445	8.544	11,593,748	8.5138	1.28%
2010-02-02	0	18.76	18.76	18.80	18.72	19.00	7,085,087	133,568,554	18.852	8.427	8.427	8.445	8.409	8.535	15,772,616	8.4684	-1.16%
2010-02-01	0	18.98	19.00	19.04	18.82	19.10	6,898,913	130,646,883	18.937	8.526	8.535	8.553	8.454	8.580	15,358,161	8.5067	1.39%
2010-01-29	0	18.72	18.60	19.00	18.26	18.98	5,319,450	98,683,631	18.551	8.409	8.355	8.535	8.202	8.526	11,842,006	8.3334	2.18%
2010-01-28	0	18.32	18.32	18.34	18.30	18.76	4,796,901	88,653,461	18.481	8.229	8.229	8.238	8.220	8.427	10,678,723	8.3019	-0.87%
2010-01-27	0	18.48	18.42	18.50	18.30	18.88	13,446,518	251,199,626	18.681	8.301	8.274	8.310	8.220	8.481	29,934,250	8.3917	-2.12%
2010-01-26	0	18.88	18.84	18.90	18.72	19.14	7,727,682	146,132,710	18.910	8.481	8.463	8.490	8.409	8.598	17,203,143	8.4945	-0.11%
2010-01-25	0	18.90	18.90	19.00	18.82	19.12	8,878,060	168,182,781	18.944	8.490	8.490	8.535	8.454	8.589	19,764,081	8.5095	0.21%
2010-01-22	0	18.86	18.80	18.90	18.64	19.24	13,235,424	249,935,337	18.884	8.472	8.445	8.490	8.373	8.643	29,464,319	8.4826	-1.87%
2010-01-21	0	19.22	19.16	19.24	19.00	19.48	12,237,799	236,102,629	19.293	8.634	8.607	8.643	8.535	8.750	27,243,435	8.6664	0.63%
2010-01-20	0	19.10	19.08	19.20	19.02	19.26	3,161,554	60,370,394	19.095	8.580	8.571	8.625	8.544	8.652	7,038,160	8.5776	-0.62%
2010-01-19	0	19.22	19.18	19.26	19.02	19.26	3,401,354	65,260,414	19.187	8.634	8.616	8.652	8.544	8.652	7,571,996	8.6187	1.05%
2010-01-18	0	19.02	19.02	19.12	18.94	19.14	2,325,003	44,214,006	19.017	8.544	8.544	8.589	8.508	8.598	5,175,855	8.5424	-0.63%
2010-01-15	0	19.14	18.96	18.98	18.96	19.24	4,220,717	80,647,156	19.107	8.598	8.517	8.526	8.517	8.643	9,396,038	8.5831	-0.31%
2010-01-14	0	19.20	19.04	19.20	19.00	19.26	5,917,081	113,032,838	19.103	8.625	8.553	8.625	8.535	8.652	13,172,435	8.5810	0.95%
2010-01-13	0	19.02	19.10	19.12	18.98	19.20	5,528,976	105,436,207	19.070	8.544	8.580	8.589	8.526	8.625	12,308,447	8.5662	-0.11%
2010-01-12	0	19.04	19.04	19.16	19.02	19.40	5,493,118	105,180,453	19.148	8.553	8.553	8.607	8.544	8.715	12,228,621	8.6012	-1.24%
2010-01-11	0	19.28	19.28	19.38	19.20	19.50	3,598,257	69,606,230	19.344	8.661	8.661	8.706	8.625	8.759	8,010,336	8.6896	-0.10%
2010-01-08	0	19.30	19.30	19.42	19.26	19.54	3,090,153	59,827,436	19.361	8.670	8.670	8.723	8.652	8.777	6,879,209	8.6968	-0.10%
2010-01-07	0	19.32	19.20	19.34	19.16	19.36	3,547,810	68,306,157	19.253	8.679	8.625	8.688	8.607	8.697	7,898,032	8.6485	0.10%
2010-01-06	0	19.30	19.26	19.32	19.24	19.48	9,021,172	174,222,879	19.313	8.670	8.652	8.679	8.643	8.750	20,082,673	8.6753	-0.72%
2010-01-05	0	19.44	19.44	19.46	19.28	20.00	6,848,123	133,737,045	19.529	8.732	8.732	8.741	8.661	8.984	15,245,094	8.7725	-0.92%
2010-01-04	0	19.62	19.58	19.60	19.58	19.70	1,945,905	38,218,570	19.641	8.813	8.795	8.804	8.795	8.849	4,331,918	8.8226	-1.01%
2009-12-31	0	19.82	19.74	19.84	19.66	19.94	2,894,286	57,393,453	19.830	8.903	8.867	8.912	8.831	8.957	6,443,176	8.9076	0.10%
2009-12-30	0	19.80	19.82	19.84	19.54	20.35	3,802,966	75,336,111	19.810	8.894	8.903	8.912	8.777	9.141	8,466,053	8.8986	-0.50%
2009-12-29	0	19.90	19.86	19.90	19.52	19.90	2,553,167	50,537,354	19.794	8.939	8.921	8.939	8.768	8.939	5,683,787	8.8915	1.43%
2009-12-28	0	19.62	19.58	19.64	19.56	19.90	1,976,334	38,992,607	19.730	8.813	8.795	8.822	8.786	8.939	4,399,658	8.8626	-0.91%
2009-12-24	0	19.80	19.80	19.90	19.66	19.92	2,496,170	49,517,735	19.837	8.894	8.894	8.939	8.831	8.948	5,556,902	8.9110	0.20%
2009-12-23	0	19.76	19.76	19.80	19.40	20.15	7,554,231	148,999,242	19.724	8.876	8.876	8.894	8.715	9.051	16,817,011	8.8600	1.96%
2009-12-22	0	19.38	19.36	19.38	18.96	19.40	7,880,521	151,889,543	19.274	8.706	8.697	8.706	8.517	8.715	17,543,388	8.6579	2.00%
2009-12-21	0	19.00	19.00	19.06	18.40	19.16	5,979,218	113,146,777	18.923	8.535	8.535	8.562	8.265	8.607	13,310,763	8.5004	2.93%
2009-12-18	0	18.46	18.38	18.40	18.40	18.70	5,385,275	100,005,962	18.570	8.292	8.256	8.265	8.265	8.400	11,988,544	8.3418	-0.22%
2009-12-17	0	18.50	18.40	18.50	18.36	18.70	7,018,051	129,843,789	18.501	8.310	8.265	8.310	8.247	8.400	15,623,383	8.3109	-1.28%
2009-12-16	0	18.74	18.74	18.82	18.68	19.06	3,942,116	74,409,342	18.875	8.418	8.418	8.454	8.391	8.562	8,775,825	8.4789	-1.06%
2009-12-15	0	18.94	18.94	19.00	18.72	19.02	7,300,614	137,906,571	18.890	8.508	8.508	8.535	8.409	8.544	16,252,416	8.4853	0.42%
2009-12-14	0	18.86	18.86	18.92	18.84	19.14	5,006,463	94,999,797	18.975	8.472	8.472	8.499	8.463	8.598	11,145,243	8.5238	-1.77%
2009-12-11	0	19.20	19.20	19.22	19.14	19.36	2,057,960	39,532,829	19.210	8.625	8.625	8.634	8.598	8.697	4,581,371	8.6290	-0.62%
2009-12-10	0	19.32	19.32	19.34	19.18	19.46	4,416,108	85,374,973	19.333	8.679	8.679	8.688	8.616	8.741	9,831,012	8.6843	0.42%
2009-12-09	0	19.24	19.26	19.28	18.86	19.46	5,447,616	104,591,548	19.200	8.643	8.652	8.661	8.472	8.741	12,127,326	8.6245	0.42%
2009-12-08	0	19.16	19.18	19.22	19.02	19.22	2,351,733	44,908,101	19.096	8.607	8.616	8.634	8.544	8.634	5,235,360	8.5778	0.10%
2009-12-07	0	19.14	19.10	19.20	19.04	19.26	4,002,416	76,586,625	19.135	8.598	8.580	8.625	8.553	8.652	8,910,063	8.5955	-1.24%
2009-12-04	0	19.38	19.38	19.40	18.90	19.40	5,127,960	98,426,518	19.194	8.706	8.706	8.715	8.490	8.715	11,415,717	8.6220	0.83%
2009-12-03	0	19.22	19.22	19.26	19.04	19.50	5,623,408	107,918,111	19.191	8.634	8.634	8.652	8.553	8.759	12,518,669	8.6206	-1.13%
2009-12-02	0	19.44	19.38	19.42	18.96	19.50	5,187,764	100,187,677	19.312	8.732	8.706	8.723	8.517	8.759	11,548,851	8.6751	1.27%
2009-12-01	0	19.68	19.62	19.70	19.48	19.72	7,119,775	139,476,539	19.590	8.623	8.597	8.632	8.535	8.641	16,249,046	8.5837	0.82%
2009-11-30	0	19.52	19.52	19.56	19.30	19.56	7,705,299	149,595,383	19.415	8.553	8.553	8.571	8.457	8.571	17,585,353	8.5068	3.83%
2009-11-27	0	18.80	18.80	18.82	18.74	19.06	6,055,428	114,524,286	18.913	8.238	8.238	8.246	8.211	8.351	13,819,949	8.2869	-1.98%
2009-11-26	0	19.18	19.14	19.18	18.92	19.28	6,704,200	128,447,073	19.159	8.404	8.386	8.404	8.290	8.448	15,300,603	8.3949	0.95%
2009-11-25	0	19.00	18.94	19.00	18.88	19.12	7,568,587	143,768,373	18.995	8.325	8.299	8.325	8.273	8.378	17,273,343	8.3231	-0.84%
2009-11-24	0	19.16	19.16	19.22	19.02	19.36	5,815,457	111,609,181	19.192	8.395	8.395	8.422	8.334	8.483	13,272,277	8.4092	-1.03%
2009-11-23	0	19.36	19.34	19.36	18.76	19.50	13,615,739	261,838,825	19.231	8.483	8.474	8.483	8.220	8.544	31,074,404	8.4262	3.53%
2009-11-20	0	18.70	18.66	18.76	17.80	18.90	27,441,560	504,892,248	18.399	8.194	8.176	8.220	7.799	8.281	62,628,266	8.0617	6.49%
2009-11-19	0	17.56	17.56	17.58	16.84	17.64	17,021,178	294,896,191	17.325	7.694	7.694	7.703	7.379	7.729	38,846,438	7.5913	3.78%
2009-11-18	0	16.92	16.90	16.96	16.88	17.16	9,801,149	166,531,673	16.991	7.414	7.405	7.431	7.396	7.519	22,368,589	7.4449	-0.47%
2009-11-17	0	17.00	17.06	17.08	16.98	17.42	12,826,621	219,310,810	17.098	7.449	7.475	7.484	7.440	7.633	29,273,446	7.4918	-1.51%
2009-11-16	0	17.26	17.24	17.26	17.22	17.44	4,164,532	72,066,369	17.305	7.563	7.554	7.563	7.545	7.642	9,504,468	7.5824	-0.12%
2009-11-13	0	17.28	17.28	17.36	17.22	17.44	5,413,807	93,804,859	17.327	7.572	7.572	7.607	7.545	7.642	12,355,615	7.5921	-1.37%
2009-11-12	0	17.52	17.54	17.56	17.38	17.62	3,537,572	61,914,947	17.502	7.677	7.685	7.694	7.615	7.720	8,073,593	7.6688	-0.68%
2009-11-11	0	17.64	17.56	17.64	17.36	17.66	2,776,887	48,627,236	17.511	7.729	7.694	7.729	7.607	7.738	6,337,527	7.6729	1.03%
2009-11-10	0	17.46	17.44	17.48	17.28	17.52	3,492,294	60,755,384	17.397	7.650	7.642	7.659	7.572	7.677	7,970,258	7.6228	0.81%
2009-11-09	0	17.32	17.32	17.38	17.12	17.42	4,970,736	85,755,828	17.252	7.589	7.589	7.615	7.501	7.633	11,344,420	7.5593	0.58%
2009-11-06	0	17.22	17.22	17.30	17.18	17.48	6,859,381	118,723,267	17.308	7.545	7.545	7.580	7.528	7.659	15,654,764	7.5838	0.58%
2009-11-05	0	17.12	17.10	17.14	17.00	17.36	5,246,417	89,879,004	17.132	7.501	7.493	7.510	7.449	7.607	11,973,590	7.5064	-1.38%
2009-11-04	0	17.36	17.28	17.40	17.14	17.44	11,812,372	203,446,966	17.223	7.607	7.572	7.624	7.510	7.642	26,958,685	7.5466	1.64%
2009-11-03	0	17.08	17.08	17.18	17.04	17.38	6,706,254	115,702,372	17.253	7.484	7.484	7.528	7.466	7.615	15,305,291	7.5596	-1.84%
2009-11-02	0	17.40	17.38	17.48	17.36	17.66	6,282,271	109,784,002	17.475	7.624	7.615	7.659	7.607	7.738	14,337,659	7.6570	-1.47%
2009-10-30	0	17.66	17.78	17.80	17.30	17.80	10,220,557	178,995,145	17.513	7.738	7.791	7.799	7.580	7.799	23,325,779	7.6737	2.32%
2009-10-29	0	17.26	17.24	17.26	17.18	17.54	4,869,439	84,223,323	17.296	7.563	7.554	7.563	7.528	7.685	11,113,236	7.5787	-1.71%
2009-10-28	0	17.56	17.48	17.58	17.46	17.88	6,040,961	106,304,403	17.597	7.694	7.659	7.703	7.650	7.834	13,786,932	7.7105	-1.13%
2009-10-27	0	17.76	17.68	17.80	17.64	17.90	5,255,679	93,102,512	17.715	7.782	7.747	7.799	7.729	7.843	11,994,729	7.7620	-0.56%
2009-10-23	0	17.86	17.88	17.90	17.74	17.92	4,171,545	74,435,347	17.844	7.826	7.834	7.843	7.773	7.852	9,520,473	7.8185	0.56%
2009-10-22	0	17.76	17.76	17.86	17.70	17.96	4,495,775	79,927,356	17.778	7.782	7.782	7.826	7.756	7.869	10,260,444	7.7899	-0.34%
2009-10-21	0	17.82	17.80	17.84	17.80	18.14	8,691,928	155,754,663	17.919	7.808	7.799	7.817	7.799	7.948	19,837,078	7.8517	-2.30%
2009-10-20	0	18.24	18.20	18.26	18.14	18.46	13,559,257	247,775,946	18.274	7.992	7.975	8.001	7.948	8.089	30,945,499	8.0068	0.66%
2009-10-19	0	18.12	18.12	18.14	18.04	18.30	7,464,561	135,452,153	18.146	7.940	7.940	7.948	7.905	8.018	17,035,931	7.9510	-1.09%
2009-10-16	0	18.32	18.32	18.40	18.10	18.44	12,032,022	219,527,475	18.245	8.027	8.027	8.062	7.931	8.080	27,459,979	7.9945	1.78%
2009-10-15	0	18.00	18.00	18.02	17.96	18.12	8,678,326	156,598,329	18.045	7.887	7.887	7.896	7.869	7.940	19,806,035	7.9066	0.67%
2009-10-14	0	17.88	17.88	17.94	17.66	17.94	4,600,657	81,952,879	17.813	7.834	7.834	7.861	7.738	7.861	10,499,810	7.8052	0.45%
2009-10-13	0	17.80	17.72	17.82	17.50	17.84	9,550,265	169,279,449	17.725	7.799	7.764	7.808	7.668	7.817	21,796,011	7.7665	2.30%
2009-10-12	0	17.40	17.38	17.40	17.32	17.62	5,050,929	87,901,670	17.403	7.624	7.615	7.624	7.589	7.720	11,527,440	7.6254	-1.25%
2009-10-09	0	17.62	17.60	17.62	17.50	17.76	17,001,259	297,114,157	17.476	7.720	7.712	7.720	7.668	7.782	38,800,978	7.6574	1.85%
2009-10-08	0	17.30	17.30	17.42	17.20	17.42	5,881,197	101,783,883	17.307	7.580	7.580	7.633	7.536	7.633	13,422,312	7.5832	0.93%
2009-10-07	0	17.14	17.14	17.24	17.10	17.50	6,798,092	117,237,636	17.246	7.510	7.510	7.554	7.493	7.668	15,514,887	7.5565	-1.72%
2009-10-06	0	17.44	17.36	17.46	17.02	17.60	11,049,619	191,758,413	17.354	7.642	7.607	7.650	7.458	7.712	25,217,899	7.6041	2.47%
2009-10-05	0	17.02	17.02	17.10	16.86	17.26	7,991,507	136,383,224	17.066	7.458	7.458	7.493	7.387	7.563	18,238,549	7.4777	0.24%
2009-10-02	0	16.98	16.94	16.96	16.70	17.00	6,559,172	110,507,028	16.848	7.440	7.423	7.431	7.317	7.449	14,969,614	7.3821	-0.47%
2009-09-30	0	17.06	17.02	17.10	17.00	17.30	8,324,672	142,717,454	17.144	7.475	7.458	7.493	7.449	7.580	18,998,912	7.5119	-0.35%
2009-09-29	0	17.12	17.10	17.16	16.84	17.18	9,086,563	155,169,213	17.077	7.501	7.493	7.519	7.379	7.528	20,737,731	7.4825	1.18%
2009-09-28	0	16.92	16.90	16.94	16.76	16.96	7,535,051	127,155,987	16.875	7.414	7.405	7.423	7.344	7.431	17,196,806	7.3942	1.20%
2009-09-25	0	16.72	16.72	16.80	16.52	16.80	7,830,390	130,195,953	16.627	7.326	7.326	7.361	7.238	7.361	17,870,841	7.2854	1.09%
2009-09-24	0	16.54	16.54	16.66	16.32	16.70	25,053,151	413,872,352	16.520	7.247	7.247	7.300	7.151	7.317	57,177,340	7.2384	0.73%
2009-09-23	0	16.42	16.42	16.44	16.32	16.54	7,275,384	119,730,111	16.457	7.195	7.195	7.203	7.151	7.247	16,604,183	7.2108	-0.48%
2009-09-22	0	16.50	16.50	16.54	16.46	16.86	7,741,329	128,002,935	16.535	7.230	7.230	7.247	7.212	7.387	17,667,582	7.2451	-1.55%
2009-09-21	0	16.76	16.76	16.80	16.68	16.94	6,449,405	108,208,051	16.778	7.344	7.344	7.361	7.309	7.423	14,719,099	7.3515	0.72%
2009-09-18	0	16.64	16.62	16.66	16.46	16.72	19,217,357	318,497,838	16.573	7.291	7.282	7.300	7.212	7.326	43,858,649	7.2619	0.24%
2009-09-17	0	16.60	16.60	16.64	16.56	16.88	19,034,644	318,659,438	16.741	7.274	7.274	7.291	7.256	7.396	43,441,654	7.3353	-1.43%
2009-09-16	0	16.84	16.84	16.86	16.80	17.04	9,809,257	165,642,640	16.886	7.379	7.379	7.387	7.361	7.466	22,387,093	7.3990	-0.82%
2009-09-15	0	16.98	16.98	17.00	16.80	17.00	3,664,145	62,113,955	16.952	7.440	7.440	7.449	7.361	7.449	8,362,464	7.4277	0.00%
2009-09-14	0	16.98	16.98	17.00	16.94	17.04	6,827,670	116,005,082	16.990	7.440	7.440	7.449	7.423	7.466	15,582,392	7.4446	0.00%
2009-09-11	0	16.98	16.96	17.04	16.94	17.12	7,050,942	119,828,684	16.995	7.440	7.431	7.466	7.423	7.501	16,091,952	7.4465	0.00%
2009-09-10	0	16.98	16.98	17.00	16.90	17.20	17,785,941	302,413,341	17.003	7.440	7.440	7.449	7.405	7.536	40,591,812	7.4501	-0.35%
2009-09-09	0	17.04	17.02	17.08	17.00	17.28	7,169,050	122,902,584	17.143	7.466	7.458	7.484	7.449	7.572	16,361,503	7.5117	-1.50%
2009-09-08	0	17.30	17.26	17.30	17.20	17.40	4,642,874	80,378,965	17.312	7.580	7.563	7.580	7.536	7.624	10,596,160	7.5857	-0.35%
2009-09-07	0	17.36	17.32	17.36	17.22	17.40	1,899,643	32,920,443	17.330	7.607	7.589	7.607	7.545	7.624	4,335,444	7.5933	0.81%
2009-09-04	0	17.22	17.22	17.30	17.14	17.34	2,390,455	41,221,177	17.244	7.545	7.545	7.580	7.510	7.598	5,455,596	7.5558	-0.58%
2009-09-03	0	17.32	17.22	17.32	17.02	17.34	6,277,195	108,388,849	17.267	7.589	7.545	7.589	7.458	7.598	14,326,075	7.5658	1.41%
2009-09-02	0	17.08	17.08	17.10	16.94	17.14	5,767,309	98,460,569	17.072	7.484	7.484	7.493	7.423	7.510	13,162,392	7.4804	-0.47%
2009-09-01	0	17.16	17.14	17.16	17.06	17.26	5,199,821	89,142,873	17.143	7.519	7.510	7.519	7.475	7.563	11,867,247	7.5117	0.47%
2009-08-31	0	17.08	17.06	17.18	16.94	17.44	11,128,339	191,735,263	17.229	7.484	7.475	7.528	7.423	7.642	25,397,557	7.5494	-1.61%
2009-08-28	0	17.36	17.34	17.40	17.22	17.42	5,475,637	94,699,453	17.295	7.607	7.598	7.624	7.545	7.633	12,496,726	7.5779	0.93%
2009-08-27	0	17.20	17.14	17.20	17.14	17.30	9,395,033	161,878,783	17.230	7.536	7.510	7.536	7.510	7.580	21,441,734	7.5497	-1.04%
2009-08-26	0	17.38	17.38	17.40	17.14	17.42	5,589,008	96,548,773	17.275	7.615	7.615	7.624	7.510	7.633	12,755,466	7.5692	1.16%
2009-08-25	0	17.18	17.18	17.22	17.10	17.30	5,746,024	98,823,262	17.199	7.528	7.528	7.545	7.493	7.580	13,113,814	7.5358	0.12%
2009-08-24	0	17.16	17.12	17.14	17.12	17.74	4,984,438	86,593,392	17.373	7.519	7.501	7.510	7.501	7.773	11,375,691	7.6121	-2.83%
2009-08-21	0	17.66	17.62	17.68	17.30	17.70	3,356,161	58,962,246	17.568	7.738	7.720	7.747	7.580	7.756	7,659,570	7.6979	0.80%
2009-08-20	0	17.52	17.48	17.56	17.02	17.60	5,485,318	95,506,604	17.411	7.677	7.659	7.694	7.458	7.712	12,518,820	7.6290	2.94%
2009-08-19	0	17.02	17.00	17.02	16.92	17.18	5,471,953	93,156,715	17.024	7.458	7.449	7.458	7.414	7.528	12,488,318	7.4595	0.00%
2009-08-18	0	17.02	17.02	17.14	16.98	17.20	6,911,677	117,865,044	17.053	7.458	7.458	7.510	7.440	7.536	15,774,116	7.4721	-1.50%
2009-08-17	0	17.28	17.20	17.32	17.12	17.44	6,819,466	117,792,925	17.273	7.572	7.536	7.589	7.501	7.642	15,563,668	7.5685	-0.12%
2009-08-14	0	17.30	17.30	17.32	16.90	17.48	14,235,802	244,308,184	17.162	7.580	7.580	7.589	7.405	7.659	32,489,538	7.5196	-0.46%
2009-08-13	0	17.38	17.36	17.40	17.32	17.80	9,959,485	174,699,324	17.541	7.615	7.607	7.624	7.589	7.799	22,729,950	7.6859	-2.14%
2009-08-12	0	17.76	17.70	17.76	17.38	17.78	6,693,396	117,884,486	17.612	7.782	7.756	7.782	7.615	7.791	15,275,946	7.7170	0.45%
2009-08-11	0	17.68	17.64	17.70	17.34	17.72	4,794,525	84,232,525	17.568	7.747	7.729	7.756	7.598	7.764	10,942,264	7.6979	0.00%
2009-08-10	0	17.68	17.68	17.72	17.50	17.76	7,321,891	129,505,531	17.687	7.747	7.747	7.764	7.668	7.782	16,710,323	7.7500	0.80%
2009-08-07	0	17.54	17.44	17.56	17.40	17.72	7,437,547	130,424,210	17.536	7.685	7.642	7.694	7.624	7.764	16,974,278	7.6836	-0.68%
2009-08-06	0	17.66	17.60	17.70	17.28	17.72	11,493,350	202,217,508	17.594	7.738	7.712	7.756	7.572	7.764	26,230,600	7.7092	2.32%
2009-08-05	0	17.26	17.20	17.28	17.20	17.40	5,780,707	99,926,089	17.286	7.563	7.536	7.572	7.536	7.624	13,192,969	7.5742	-0.23%
2009-08-04	0	17.30	17.28	17.30	17.20	17.80	13,391,581	233,213,831	17.415	7.580	7.572	7.580	7.536	7.799	30,562,821	7.6306	-1.48%
2009-08-03	0	17.56	17.58	17.66	17.54	17.78	5,762,495	101,665,128	17.643	7.694	7.703	7.738	7.685	7.791	13,151,405	7.7304	-0.23%
2009-07-31	0	17.60	17.60	17.64	17.56	17.78	6,753,703	119,205,938	17.650	7.712	7.712	7.729	7.694	7.791	15,413,581	7.7338	0.34%
2009-07-30	0	17.54	17.50	17.54	17.50	17.82	7,814,000	137,868,608	17.644	7.685	7.668	7.685	7.668	7.808	17,833,435	7.7309	-0.11%
2009-07-29	0	17.56	17.64	17.66	17.50	17.72	6,931,258	122,059,650	17.610	7.694	7.729	7.738	7.668	7.764	15,818,804	7.7161	-0.79%
2009-07-28	0	17.70	17.66	17.72	17.50	17.80	6,048,250	106,584,710	17.622	7.756	7.738	7.764	7.668	7.799	13,803,567	7.7215	0.45%
2009-07-27	0	17.62	17.64	17.74	17.60	17.90	5,052,938	89,833,792	17.779	7.720	7.729	7.773	7.712	7.843	11,532,025	7.7899	-0.56%
2009-07-24	0	17.72	17.74	17.80	17.62	18.04	4,244,261	75,436,640	17.774	7.764	7.773	7.799	7.720	7.905	9,686,428	7.7879	-0.67%
2009-07-23	0	17.84	17.84	17.90	17.84	18.04	5,069,739	90,941,396	17.938	7.817	7.817	7.843	7.817	7.905	11,570,369	7.8599	0.00%
2009-07-22	0	17.84	17.80	17.86	17.78	18.10	4,186,401	75,016,344	17.919	7.817	7.799	7.826	7.791	7.931	9,554,378	7.8515	0.79%
2009-07-21	0	17.70	17.64	17.70	17.62	17.84	6,455,458	114,414,361	17.724	7.756	7.729	7.756	7.720	7.817	14,732,914	7.7659	-0.90%
2009-07-20	0	17.86	17.88	17.92	17.76	18.40	4,393,789	79,503,587	18.095	7.826	7.834	7.852	7.782	8.062	10,027,687	7.9284	-1.43%
2009-07-17	0	18.12	18.12	18.20	17.70	18.22	3,643,775	65,429,770	17.957	7.940	7.940	7.975	7.756	7.983	8,315,974	7.8680	2.49%
2009-07-16	0	17.68	17.66	17.72	17.62	18.00	3,703,193	66,082,078	17.845	7.747	7.738	7.764	7.720	7.887	8,451,581	7.8189	-1.34%
2009-07-15	0	17.92	17.80	17.96	17.30	17.98	8,616,152	151,934,091	17.634	7.852	7.799	7.869	7.580	7.878	19,664,139	7.7265	4.19%
2009-07-14	0	17.20	17.20	17.28	17.06	17.34	4,546,681	78,272,503	17.215	7.536	7.536	7.572	7.475	7.598	10,376,624	7.5432	0.35%
2009-07-13	0	17.14	17.10	17.20	17.00	17.26	3,879,724	66,582,663	17.162	7.510	7.493	7.536	7.449	7.563	8,854,467	7.5197	-0.70%
2009-07-10	0	17.26	17.16	17.20	16.94	17.30	3,524,004	60,427,322	17.147	7.563	7.519	7.536	7.423	7.580	8,042,628	7.5134	1.29%
2009-07-09	0	17.04	17.02	17.10	16.52	17.18	5,754,648	97,345,353	16.916	7.466	7.458	7.493	7.238	7.528	13,133,496	7.4120	1.19%
2009-07-08	0	16.84	16.76	16.86	16.40	16.86	5,705,900	95,093,450	16.666	7.379	7.344	7.387	7.186	7.387	13,022,242	7.3024	0.12%
2009-07-07	0	16.82	16.82	16.90	16.80	17.40	5,865,576	99,819,146	17.018	7.370	7.370	7.405	7.361	7.624	13,386,661	7.4566	-3.00%
2009-07-06	0	17.34	17.20	17.36	17.04	17.36	3,628,991	62,544,169	17.235	7.598	7.536	7.607	7.466	7.607	8,282,234	7.5516	1.05%
2009-07-03	0	17.16	17.16	17.22	16.80	17.30	7,795,464	132,877,738	17.046	7.519	7.519	7.545	7.361	7.580	17,791,131	7.4688	1.54%
2009-07-02	0	16.90	16.88	16.90	16.76	17.00	11,417,633	193,170,808	16.919	7.405	7.396	7.405	7.344	7.449	26,057,795	7.4132	2.18%
2009-06-30	0	16.54	16.52	16.54	16.50	17.04	10,800,810	180,809,590	16.740	7.247	7.238	7.247	7.230	7.466	24,650,056	7.3351	-2.59%
2009-06-29	0	16.98	16.90	16.92	16.90	17.22	4,589,298	78,112,100	17.020	7.440	7.405	7.414	7.405	7.545	10,473,886	7.4578	-0.29%
2009-06-26	0	17.46	17.40	17.46	17.02	17.48	9,609,520	165,979,188	17.272	7.461	7.436	7.461	7.273	7.470	22,486,716	7.3812	2.59%
2009-06-25	0	17.02	17.00	17.02	17.00	17.28	6,658,039	113,671,804	17.073	7.273	7.265	7.273	7.265	7.384	15,580,115	7.2960	0.24%
2009-06-24	0	16.98	16.98	17.02	16.84	17.08	3,396,207	57,684,740	16.985	7.256	7.256	7.273	7.196	7.299	7,947,280	7.2584	0.95%
2009-06-23	0	16.82	16.80	16.84	16.78	17.02	8,767,919	147,905,349	16.869	7.188	7.179	7.196	7.171	7.273	20,517,331	7.2088	-1.06%
2009-06-22	0	17.00	17.00	17.02	16.80	17.14	13,203,905	224,352,306	16.991	7.265	7.265	7.273	7.179	7.325	30,897,741	7.2611	-0.47%
2009-06-19	0	17.08	17.08	17.14	17.02	17.50	9,875,306	169,872,675	17.202	7.299	7.299	7.325	7.273	7.478	23,108,667	7.3510	-0.93%
2009-06-18	0	17.24	17.24	17.38	17.14	17.72	9,282,378	161,514,462	17.400	7.367	7.367	7.427	7.325	7.573	21,721,189	7.4358	-0.92%
2009-06-17	0	17.40	17.28	17.46	16.62	17.60	10,150,491	173,577,572	17.100	7.436	7.384	7.461	7.102	7.521	23,752,613	7.3077	3.20%
2009-06-16	0	16.86	16.88	16.96	16.44	17.04	8,935,760	149,549,169	16.736	7.205	7.214	7.248	7.026	7.282	20,910,087	7.1520	2.55%
2009-06-15	0	16.44	16.36	16.48	16.34	16.60	5,684,120	93,650,732	16.476	7.026	6.991	7.043	6.983	7.094	13,301,100	7.0408	0.61%
2009-06-12	0	16.34	16.30	16.46	16.14	16.50	11,247,198	182,730,075	16.247	6.983	6.966	7.034	6.897	7.051	26,318,957	6.9429	1.36%
2009-06-11	0	16.12	16.18	16.20	16.04	16.36	11,536,684	186,698,130	16.183	6.889	6.914	6.923	6.855	6.991	26,996,368	6.9157	-1.59%
2009-06-10	0	16.38	16.36	16.50	16.32	16.90	6,179,178	102,252,488	16.548	7.000	6.991	7.051	6.974	7.222	14,459,559	7.0716	-0.85%
2009-06-09	0	16.52	16.40	16.54	16.22	16.76	7,676,403	126,607,447	16.493	7.060	7.008	7.068	6.931	7.162	17,963,134	7.0482	-1.08%
2009-06-08	0	16.70	16.64	16.76	16.54	17.06	8,440,014	142,086,576	16.835	7.137	7.111	7.162	7.068	7.290	19,750,018	7.1943	-0.12%
2009-06-05	0	16.72	16.68	16.74	16.24	16.78	15,416,508	253,160,363	16.421	7.145	7.128	7.154	6.940	7.171	36,075,333	7.0175	3.34%
2009-06-04	0	16.18	16.16	16.18	16.06	16.38	15,244,694	247,679,331	16.247	6.914	6.906	6.914	6.863	7.000	35,673,280	6.9430	-0.61%
2009-06-03	0	16.28	16.22	16.28	16.00	16.68	22,537,385	368,477,070	16.350	6.957	6.931	6.957	6.837	7.128	52,738,510	6.9869	3.17%
2009-06-02	0	15.78	15.80	15.88	15.56	16.04	33,093,214	524,005,440	15.834	6.743	6.752	6.786	6.649	6.855	77,439,633	6.7666	2.07%
2009-06-01	0	15.46	15.46	15.48	15.20	15.48	21,568,120	331,280,904	15.360	6.607	6.607	6.615	6.496	6.615	50,470,386	6.5639	1.58%
2009-05-29	0	15.22	15.22	15.32	15.16	15.38	40,411,524	615,734,891	15.237	6.504	6.504	6.547	6.479	6.573	94,564,812	6.5112	-0.26%
2009-05-27	0	15.26	15.24	15.26	15.16	15.40	31,206,789	475,764,413	15.246	6.521	6.513	6.521	6.479	6.581	73,025,312	6.5151	-1.17%
2009-05-26	0	15.44	15.40	15.48	15.12	15.52	14,295,752	219,087,687	15.325	6.598	6.581	6.615	6.461	6.632	33,452,713	6.5492	-0.13%
2009-05-25	0	15.46	15.46	15.48	15.12	15.50	9,212,153	141,379,319	15.347	6.607	6.607	6.615	6.461	6.624	21,556,859	6.5584	1.31%
2009-05-22	0	15.26	15.20	15.26	15.10	15.42	8,321,117	126,874,736	15.247	6.521	6.496	6.521	6.453	6.590	19,471,794	6.5158	0.79%
2009-05-21	0	15.14	15.08	15.14	15.04	15.26	13,147,061	199,101,814	15.144	6.470	6.444	6.470	6.427	6.521	30,764,723	6.4718	-0.79%
2009-05-20	0	15.26	15.26	15.28	15.16	15.56	9,337,000	142,891,730	15.304	6.521	6.521	6.530	6.479	6.649	21,849,007	6.5400	-2.80%
2009-05-19	0	15.70	15.60	15.70	15.52	15.88	5,149,482	80,688,658	15.669	6.709	6.667	6.709	6.632	6.786	12,050,023	6.6961	0.64%
2009-05-18	0	15.60	15.60	15.62	15.28	15.68	2,706,757	41,982,783	15.510	6.667	6.667	6.675	6.530	6.701	6,333,935	6.6282	1.83%
2009-05-15	0	15.32	15.32	15.40	15.28	15.54	5,439,717	83,657,408	15.379	6.547	6.547	6.581	6.530	6.641	12,729,186	6.5721	0.26%
2009-05-14	0	15.28	15.28	15.34	15.22	15.70	6,757,339	103,776,738	15.358	6.530	6.530	6.555	6.504	6.709	15,812,482	6.5630	-2.30%
2009-05-13	0	15.64	15.56	15.62	15.46	15.76	5,128,629	80,107,885	15.620	6.684	6.649	6.675	6.607	6.735	12,001,226	6.6750	1.82%
2009-05-12	0	15.36	15.36	15.44	15.30	15.50	3,461,961	53,346,647	15.409	6.564	6.564	6.598	6.538	6.624	8,101,147	6.5851	-1.03%
2009-05-11	0	15.52	15.66	15.68	15.50	15.94	8,043,425	126,162,823	15.685	6.632	6.692	6.701	6.624	6.812	18,821,982	6.7030	-2.63%
2009-05-08	0	15.94	15.80	15.94	15.20	16.00	10,684,551	167,480,561	15.675	6.812	6.752	6.812	6.496	6.837	25,002,337	6.6986	1.66%
2009-05-07	0	15.68	15.54	15.68	15.50	15.80	7,379,523	115,213,592	15.613	6.701	6.641	6.701	6.624	6.752	17,268,421	6.6719	1.16%
2009-05-06	0	15.50	15.46	15.50	15.46	15.66	5,246,491	81,418,551	15.519	6.624	6.607	6.624	6.607	6.692	12,277,029	6.6318	0.26%
2009-05-05	0	15.46	15.52	15.62	15.38	15.76	8,096,192	126,309,581	15.601	6.607	6.632	6.675	6.573	6.735	18,945,459	6.6670	0.39%
2009-05-04	0	15.40	15.32	15.44	15.20	15.48	6,270,117	96,006,881	15.312	6.581	6.547	6.598	6.496	6.615	14,672,360	6.5434	1.85%
2009-04-30	0	15.12	15.06	15.08	14.96	15.26	8,357,755	126,155,109	15.094	6.461	6.436	6.444	6.393	6.521	19,557,529	6.4505	0.80%
2009-04-29	0	15.00	15.00	15.02	14.86	15.14	6,915,535	103,785,780	15.008	6.410	6.410	6.419	6.350	6.470	16,182,668	6.4134	0.13%
2009-04-28	0	14.98	14.96	14.98	14.96	15.30	5,099,064	77,030,876	15.107	6.402	6.393	6.402	6.393	6.538	11,932,043	6.4558	-0.53%
2009-04-27	0	15.06	15.12	15.20	14.96	15.26	6,943,630	104,553,337	15.057	6.436	6.461	6.496	6.393	6.521	16,248,411	6.4347	-2.21%
2009-04-24	0	15.40	15.40	15.46	15.14	15.54	5,586,822	86,010,689	15.395	6.581	6.581	6.607	6.470	6.641	13,073,419	6.5791	0.79%
2009-04-23	0	15.28	15.22	15.28	14.88	15.40	10,172,049	154,953,876	15.233	6.530	6.504	6.530	6.359	6.581	23,803,059	6.5098	2.69%
2009-04-22	0	14.88	14.84	14.88	14.80	15.16	6,097,867	91,676,404	15.034	6.359	6.342	6.359	6.325	6.479	14,269,287	6.4247	-1.33%
2009-04-21	0	15.08	15.04	15.08	14.60	15.12	11,570,000	172,945,878	14.948	6.444	6.427	6.444	6.239	6.461	27,074,329	6.3878	1.48%
2009-04-20	0	14.86	14.82	14.86	14.52	14.90	8,473,196	124,809,799	14.730	6.350	6.333	6.350	6.205	6.367	19,827,666	6.2947	2.91%
2009-04-17	0	14.44	14.46	14.48	14.32	14.66	18,638,586	269,655,016	14.468	6.171	6.179	6.188	6.120	6.265	43,615,143	6.1826	1.12%
2009-04-16	0	14.28	14.26	14.28	14.08	14.98	31,801,844	455,356,424	14.319	6.102	6.094	6.102	6.017	6.402	74,417,768	6.1189	-3.64%
2009-04-15	0	14.82	14.78	14.80	14.72	14.92	15,831,586	234,662,497	14.822	6.333	6.316	6.325	6.290	6.376	37,046,634	6.3342	-1.07%
2009-04-14	0	14.98	14.96	14.98	14.92	15.24	14,855,583	223,391,952	15.038	6.402	6.393	6.402	6.376	6.513	34,762,743	6.4262	-0.93%
2009-04-09	0	15.12	15.10	15.12	15.00	15.50	15,514,954	235,673,129	15.190	6.461	6.453	6.461	6.410	6.624	36,305,701	6.4914	-2.07%
2009-04-08	0	15.44	15.36	15.44	15.28	15.66	7,403,085	114,227,234	15.430	6.598	6.564	6.598	6.530	6.692	17,323,557	6.5938	-0.52%
2009-04-07	0	15.52	15.40	15.48	15.16	15.60	6,519,202	100,395,245	15.400	6.632	6.581	6.615	6.479	6.667	15,255,230	6.5810	0.78%
2009-04-06	0	15.40	15.36	15.38	15.14	15.50	10,032,806	153,527,241	15.303	6.581	6.564	6.573	6.470	6.624	23,477,224	6.5394	0.79%
2009-04-03	0	15.28	15.22	15.26	15.04	15.84	16,970,914	259,455,017	15.288	6.530	6.504	6.521	6.427	6.769	39,712,714	6.5333	-2.80%
2009-04-02	0	15.72	15.66	15.68	15.66	16.18	10,724,024	170,086,528	15.860	6.718	6.692	6.701	6.692	6.914	25,094,706	6.7778	-1.01%
2009-04-01	0	15.88	15.74	15.90	15.50	16.00	6,629,157	104,617,138	15.781	6.786	6.726	6.795	6.624	6.837	15,512,530	6.7440	3.66%
2009-03-31	0	15.32	15.34	15.38	15.12	15.98	9,170,692	142,827,465	15.574	6.547	6.555	6.573	6.461	6.829	21,459,838	6.6556	-2.54%
2009-03-30	0	15.72	15.62	15.64	15.64	16.26	5,655,239	90,166,697	15.944	6.718	6.675	6.684	6.684	6.949	13,233,518	6.8135	-4.15%
2009-03-27	0	16.40	16.38	16.40	15.80	16.52	7,825,730	126,180,764	16.124	7.008	7.000	7.008	6.752	7.060	18,312,566	6.8904	4.59%
2009-03-26	0	15.68	15.66	15.70	15.20	15.96	5,660,241	87,863,527	15.523	6.701	6.692	6.709	6.496	6.820	13,245,223	6.6336	2.22%
2009-03-25	0	15.34	15.34	15.36	15.20	16.22	10,145,801	158,385,535	15.611	6.555	6.555	6.564	6.496	6.931	23,741,638	6.6712	-5.77%
2009-03-24	0	16.28	16.22	16.24	15.74	16.80	8,393,442	134,895,837	16.072	6.957	6.931	6.940	6.726	7.179	19,641,038	6.8681	2.78%
2009-03-23	0	15.84	15.72	15.90	15.00	15.98	7,146,828	110,215,695	15.422	6.769	6.718	6.795	6.410	6.829	16,723,904	6.5903	5.18%
2009-03-20	0	15.06	15.02	15.06	14.84	15.26	6,596,117	99,208,648	15.040	6.436	6.419	6.436	6.342	6.521	15,435,215	6.4274	0.40%
2009-03-19	0	15.00	15.00	15.06	14.82	15.08	7,180,797	107,786,361	15.010	6.410	6.410	6.436	6.333	6.444	16,803,393	6.4146	0.00%
2009-03-18	0	15.00	15.00	15.04	15.00	15.16	3,902,248	58,745,247	15.054	6.410	6.410	6.427	6.410	6.479	9,131,439	6.4333	-0.13%
2009-03-17	0	15.02	15.00	15.02	14.98	15.24	5,074,107	76,371,607	15.051	6.419	6.410	6.419	6.402	6.513	11,873,642	6.4320	-0.92%
2009-03-16	0	15.16	15.16	15.26	14.94	15.34	9,547,758	144,545,653	15.139	6.479	6.479	6.521	6.384	6.555	22,342,190	6.4696	1.07%
2009-03-13	0	15.00	15.00	15.02	14.90	15.18	5,136,636	77,136,811	15.017	6.410	6.410	6.419	6.367	6.487	12,019,963	6.4174	1.08%
2009-03-12	0	14.84	14.84	14.92	14.76	15.06	4,741,226	70,593,621	14.889	6.342	6.342	6.376	6.308	6.436	11,094,685	6.3628	-1.46%
2009-03-11	0	15.06	15.04	15.06	14.98	15.42	8,776,448	132,606,254	15.109	6.436	6.427	6.436	6.402	6.590	20,537,289	6.4569	1.76%
2009-03-10	0	14.80	14.80	14.82	14.70	14.84	6,296,254	93,190,863	14.801	6.325	6.325	6.333	6.282	6.342	14,733,522	6.3251	-0.27%
2009-03-09	0	14.84	14.84	14.86	14.70	15.08	6,749,735	100,497,142	14.889	6.342	6.342	6.350	6.282	6.444	15,794,688	6.3627	-0.13%
2009-03-06	0	14.86	14.86	14.88	14.80	15.06	4,877,272	72,472,101	14.859	6.350	6.350	6.359	6.325	6.436	11,413,039	6.3499	-0.80%
2009-03-05	0	14.98	14.98	15.00	14.64	15.18	6,115,118	91,504,043	14.964	6.402	6.402	6.410	6.256	6.487	14,309,655	6.3946	0.54%
2009-03-04	0	14.90	14.88	14.90	14.46	15.04	6,894,066	101,798,831	14.766	6.367	6.359	6.367	6.179	6.427	16,132,429	6.3102	1.36%
2009-03-03	0	14.70	14.70	14.72	14.40	14.80	5,689,254	83,290,042	14.640	6.282	6.282	6.290	6.154	6.325	13,313,114	6.2562	0.55%
2009-03-02	0	14.62	14.62	14.64	14.58	14.78	4,178,825	61,113,195	14.624	6.248	6.248	6.256	6.231	6.316	9,778,641	6.2497	-1.62%
2009-02-27	0	14.86	14.84	14.86	14.20	14.96	8,779,722	129,734,331	14.777	6.350	6.342	6.350	6.068	6.393	20,544,951	6.3147	-0.67%
2009-02-26	0	14.96	14.94	14.96	14.86	15.18	7,483,027	111,993,667	14.966	6.393	6.384	6.393	6.350	6.487	17,510,625	6.3958	-0.27%
2009-02-25	0	15.00	14.98	15.00	14.92	15.58	7,829,837	117,517,688	15.009	6.410	6.402	6.410	6.376	6.658	18,322,176	6.4140	0.00%
2009-02-24	0	15.00	15.00	15.02	14.74	15.10	5,393,074	80,556,226	14.937	6.410	6.410	6.419	6.299	6.453	12,620,040	6.3832	-0.66%
2009-02-23	0	15.10	15.10	15.12	15.02	15.20	6,550,933	99,127,071	15.132	6.453	6.453	6.461	6.419	6.496	15,329,482	6.4664	-0.66%
2009-02-20	0	15.20	15.20	15.22	15.12	15.24	9,356,433	142,181,546	15.196	6.496	6.496	6.504	6.461	6.513	21,894,481	6.4939	-0.13%
2009-02-19	0	15.22	15.20	15.22	15.00	15.32	6,894,034	104,685,083	15.185	6.504	6.496	6.504	6.410	6.547	16,132,354	6.4891	0.26%
2009-02-18	0	15.18	15.16	15.18	14.68	15.18	10,201,542	153,027,232	15.000	6.487	6.479	6.487	6.273	6.487	23,872,074	6.4103	0.00%
2009-02-17	0	15.18	15.10	15.18	14.90	15.20	5,433,712	82,131,226	15.115	6.487	6.453	6.487	6.367	6.496	12,715,134	6.4593	1.07%
2009-02-16	0	15.02	15.00	15.02	14.80	15.22	4,029,536	60,566,387	15.031	6.419	6.410	6.419	6.325	6.504	9,429,298	6.4232	1.49%
2009-02-13	0	14.80	14.80	14.82	14.60	15.00	6,921,710	102,557,507	14.817	6.325	6.325	6.333	6.239	6.410	16,197,118	6.3318	1.37%
2009-02-12	0	14.60	14.60	14.62	14.50	14.68	3,884,743	56,731,274	14.604	6.239	6.239	6.248	6.196	6.273	9,090,476	6.2407	0.69%
2009-02-11	0	14.50	14.50	14.52	14.34	14.58	3,125,534	45,278,076	14.487	6.196	6.196	6.205	6.128	6.231	7,313,892	6.1907	0.14%
2009-02-10	0	14.48	14.44	14.48	14.34	14.64	7,250,884	104,921,826	14.470	6.188	6.171	6.188	6.128	6.256	16,967,400	6.1837	-0.55%
2009-02-09	0	14.56	14.54	14.56	14.24	14.78	4,542,408	65,445,653	14.408	6.222	6.214	6.222	6.085	6.316	10,629,442	6.1570	-1.09%
2009-02-06	0	14.72	14.70	14.72	14.36	14.72	2,743,730	39,859,543	14.528	6.290	6.282	6.290	6.137	6.290	6,420,454	6.2082	1.80%
2009-02-05	0	14.46	14.38	14.46	14.32	14.68	2,949,318	42,602,798	14.445	6.179	6.145	6.179	6.120	6.273	6,901,539	6.1729	0.28%
2009-02-04	0	14.42	14.42	14.44	14.32	14.66	3,671,475	53,079,612	14.457	6.162	6.162	6.171	6.120	6.265	8,591,419	6.1782	0.84%
2009-02-03	0	14.30	14.30	14.32	14.28	14.58	8,838,178	126,686,806	14.334	6.111	6.111	6.120	6.102	6.231	20,681,740	6.1255	-0.69%
2009-02-02	0	14.40	14.40	14.42	14.30	14.56	6,292,526	90,774,036	14.426	6.154	6.154	6.162	6.111	6.222	14,724,798	6.1647	-2.04%
2009-01-30	0	14.70	14.64	14.70	14.34	15.50	8,802,465	129,009,281	14.656	6.282	6.256	6.282	6.128	6.624	20,598,170	6.2631	0.00%
2009-01-29	0	14.70	14.68	14.70	14.30	15.40	12,767,789	187,788,191	14.708	6.282	6.273	6.282	6.111	6.581	29,877,210	6.2853	5.00%
2009-01-23	0	14.00	14.00	14.02	14.00	14.40	9,565,393	135,511,334	14.167	5.983	5.983	5.991	5.983	6.154	22,383,457	6.0541	-0.43%
2009-01-22	0	14.06	14.06	14.10	13.90	14.20	6,012,122	84,602,294	14.072	6.008	6.008	6.026	5.940	6.068	14,068,640	6.0135	-0.28%
2009-01-21	0	14.10	14.04	14.10	13.62	14.14	7,492,673	104,627,716	13.964	6.026	6.000	6.026	5.820	6.043	17,533,197	5.9674	1.59%
2009-01-20	0	13.88	13.88	13.90	13.78	13.98	3,788,988	52,632,687	13.891	5.932	5.932	5.940	5.889	5.974	8,866,405	5.9362	0.00%
2009-01-19	0	13.88	13.88	13.90	13.80	14.18	4,596,568	64,223,346	13.972	5.932	5.932	5.940	5.897	6.060	10,756,179	5.9708	-0.14%
2009-01-16	0	13.90	13.90	13.92	13.74	14.10	7,302,435	101,229,081	13.862	5.940	5.940	5.949	5.872	6.026	17,088,031	5.9240	-0.71%
2009-01-15	0	14.00	14.00	14.02	13.62	14.00	5,483,085	75,857,296	13.835	5.983	5.983	5.991	5.820	5.983	12,830,669	5.9122	-1.41%
2009-01-14	0	14.20	14.18	14.20	14.00	14.26	3,141,489	44,471,559	14.156	6.068	6.060	6.068	5.983	6.094	7,351,228	6.0495	-0.56%
2009-01-13	0	14.28	14.26	14.28	14.02	14.60	10,787,883	154,489,130	14.321	6.102	6.094	6.102	5.991	6.239	25,244,139	6.1198	1.56%
2009-01-12	0	14.06	14.02	14.06	13.56	14.28	6,220,926	86,972,459	13.981	6.008	5.991	6.008	5.795	6.102	14,557,251	5.9745	1.59%
2009-01-09	0	13.84	13.82	13.84	13.30	14.10	13,694,983	190,006,660	13.874	5.914	5.906	5.914	5.684	6.026	32,046,886	5.9290	4.06%
2009-01-08	0	13.30	13.26	13.30	13.12	13.30	6,877,014	90,949,610	13.225	5.684	5.667	5.684	5.607	5.684	16,092,527	5.6517	-1.34%
2009-01-07	0	13.48	13.46	13.48	13.36	13.56	11,235,568	151,037,133	13.443	5.761	5.752	5.761	5.709	5.795	26,291,742	5.7447	1.05%
2009-01-06	0	13.34	13.32	13.34	12.98	13.34	9,003,414	118,232,714	13.132	5.701	5.692	5.701	5.547	5.701	21,068,400	5.6119	1.06%
2009-01-05	0	13.20	13.18	13.20	12.82	13.20	8,122,996	106,286,758	13.085	5.641	5.632	5.641	5.479	5.641	19,008,182	5.5916	2.01%
2009-01-02	0	12.94	12.92	12.94	12.68	12.96	5,243,527	67,342,411	12.843	5.530	5.521	5.530	5.419	5.538	12,270,093	5.4883	1.09%
2008-12-31	0	12.80	12.78	12.80	12.62	12.86	4,077,764	51,867,479	12.720	5.470	5.461	5.470	5.393	5.496	9,542,154	5.4356	0.00%
2008-12-30	0	12.80	12.80	12.82	12.68	13.18	7,222,182	92,703,421	12.836	5.470	5.470	5.479	5.419	5.632	16,900,236	5.4853	-1.23%
2008-12-29	0	12.96	12.94	12.96	12.66	12.96	3,353,860	43,092,098	12.849	5.538	5.530	5.538	5.410	5.538	7,848,186	5.4907	1.09%
2008-12-24	0	12.82	12.80	12.82	12.60	12.94	3,727,842	47,594,379	12.767	5.479	5.470	5.479	5.385	5.530	8,723,321	5.4560	0.94%
2008-12-23	0	12.70	12.70	12.72	12.60	12.90	3,220,471	40,943,093	12.713	5.427	5.427	5.436	5.385	5.513	7,536,049	5.4330	0.00%
2008-12-22	0	12.70	12.64	12.70	12.52	12.88	6,440,655	81,781,603	12.698	5.427	5.402	5.427	5.350	5.504	15,071,427	5.4263	-0.78%
2008-12-19	0	12.80	12.80	12.90	12.80	13.30	14,108,677	182,502,624	12.935	5.470	5.470	5.513	5.470	5.684	33,014,949	5.5279	-3.47%
2008-12-18	0	13.26	13.26	13.28	13.18	13.64	17,144,794	229,293,082	13.374	5.667	5.667	5.675	5.632	5.829	40,119,601	5.7152	-3.21%
2008-12-17	0	13.70	13.68	13.70	13.46	14.10	10,682,936	146,413,837	13.705	5.855	5.846	5.855	5.752	6.026	24,998,558	5.8569	-0.29%
2008-12-16	0	13.74	13.72	13.74	13.52	13.74	8,676,210	118,193,052	13.623	5.872	5.863	5.872	5.778	5.872	20,302,728	5.8215	-1.01%
2008-12-15	0	13.88	13.84	13.88	13.72	14.12	4,541,145	63,291,765	13.937	5.932	5.914	5.932	5.863	6.034	10,626,487	5.9560	1.76%
2008-12-12	0	13.64	13.64	13.66	13.52	14.08	8,552,889	117,499,126	13.738	5.829	5.829	5.837	5.778	6.017	20,014,151	5.8708	-3.67%
2008-12-11	0	14.16	14.16	14.18	13.82	14.20	10,006,819	139,894,955	13.980	6.051	6.051	6.060	5.906	6.068	23,416,414	5.9742	0.43%
2008-12-10	0	14.10	14.08	14.10	13.50	14.18	16,647,122	231,609,117	13.913	6.026	6.017	6.026	5.769	6.060	38,955,026	5.9456	2.92%
2008-12-09	0	13.70	13.68	13.70	13.62	14.48	13,690,312	190,360,095	13.905	5.855	5.846	5.855	5.820	6.188	32,035,955	5.9421	-6.42%
2008-12-08	0	14.64	14.64	14.66	14.26	14.64	4,129,526	59,870,612	14.498	6.256	6.256	6.265	6.094	6.256	9,663,279	6.1957	-0.27%
2008-12-05	0	14.68	14.62	14.68	13.98	14.68	6,463,846	93,278,845	14.431	6.273	6.248	6.273	5.974	6.273	15,125,695	6.1669	4.26%
2008-12-04	0	14.08	13.94	14.08	13.64	14.08	4,763,258	66,134,801	13.884	6.017	5.957	6.017	5.829	6.017	11,146,241	5.9334	1.59%
2008-12-03	0	13.86	13.86	13.88	13.86	14.58	6,479,302	91,316,443	14.094	5.923	5.923	5.932	5.923	6.231	15,161,863	6.0228	0.73%
2008-12-02	0	13.76	13.76	13.78	13.54	13.94	4,031,276	55,964,987	13.883	5.880	5.880	5.889	5.786	5.957	9,433,370	5.9327	-2.41%
2008-12-01	0	14.10	14.10	14.22	14.08	14.76	6,338,967	91,131,291	14.376	6.026	6.026	6.077	6.017	6.308	14,833,472	6.1436	-4.34%
2008-11-28	0	14.74	14.42	14.76	14.20	14.98	9,349,283	135,976,449	14.544	6.299	6.162	6.308	6.068	6.402	21,877,749	6.2153	4.10%
2008-11-27	0	14.16	14.14	14.16	13.56	14.52	5,803,807	80,763,229	13.916	6.051	6.043	6.051	5.795	6.205	13,581,174	5.9467	2.46%
2008-11-26	0	13.82	13.80	13.82	13.30	13.82	10,090,070	136,914,770	13.569	5.906	5.897	5.906	5.684	5.906	23,611,225	5.7987	-8.42%
2008-11-25	0	15.50	15.30	15.50	13.80	15.50	9,220,562	131,859,064	14.301	6.449	6.366	6.449	5.742	6.449	22,160,722	5.9501	13.14%
2008-11-24	0	13.70	13.64	13.70	13.10	13.80	10,512,239	142,544,765	13.560	5.700	5.675	5.700	5.451	5.742	25,265,141	5.6420	3.95%
2008-11-21	0	13.18	13.18	13.20	12.80	13.32	12,397,432	162,301,068	13.092	5.484	5.484	5.492	5.326	5.542	29,796,019	5.4471	-0.90%
2008-11-20	0	13.30	13.28	13.30	13.10	13.32	11,568,107	152,903,225	13.218	5.534	5.525	5.534	5.451	5.542	27,802,817	5.4996	-4.32%
2008-11-19	0	13.90	13.82	13.90	13.58	14.02	4,667,562	64,373,117	13.792	5.783	5.750	5.783	5.650	5.833	11,218,030	5.7384	0.72%
2008-11-18	0	13.80	13.80	13.88	13.70	14.10	4,555,824	63,334,737	13.902	5.742	5.742	5.775	5.700	5.867	10,949,479	5.7843	-3.36%
2008-11-17	0	14.28	14.20	14.28	13.98	14.40	5,945,126	84,041,263	14.136	5.942	5.908	5.942	5.817	5.992	14,288,531	5.8817	2.00%
2008-11-14	0	14.00	13.98	14.00	13.88	14.54	5,743,309	80,411,447	14.001	5.825	5.817	5.825	5.775	6.050	13,803,483	5.8254	0.72%
2008-11-13	0	13.90	13.70	13.90	13.10	13.96	8,876,073	121,092,234	13.643	5.783	5.700	5.783	5.451	5.808	21,332,776	5.6763	0.14%
2008-11-12	0	13.88	13.88	13.90	13.26	14.00	8,062,315	111,457,787	13.825	5.775	5.775	5.783	5.517	5.825	19,376,988	5.7521	2.06%
2008-11-11	0	13.60	13.60	13.62	13.50	14.00	3,066,388	42,250,065	13.778	5.659	5.659	5.667	5.617	5.825	7,369,765	5.7329	-4.76%
2008-11-10	0	14.28	14.26	14.28	13.88	14.72	7,112,327	100,821,156	14.176	5.942	5.933	5.942	5.775	6.125	17,093,784	5.8981	-2.99%
2008-11-07	0	14.72	14.72	14.76	13.98	14.72	5,019,332	71,445,646	14.234	6.125	6.125	6.141	5.817	6.125	12,063,475	5.9225	1.52%
2008-11-06	0	14.50	14.30	14.50	13.82	14.52	8,907,535	126,938,019	14.251	6.033	5.950	6.033	5.750	6.041	21,408,392	5.9294	0.42%
2008-11-05	0	14.44	14.42	14.44	14.02	15.68	14,829,296	215,099,618	14.505	6.008	6.000	6.008	5.833	6.524	35,640,767	6.0352	-3.86%
2008-11-04	0	15.02	15.02	15.04	13.96	15.20	8,553,153	126,261,443	14.762	6.249	6.249	6.258	5.808	6.324	20,556,669	6.1421	5.03%
2008-11-03	0	14.30	14.30	14.32	13.98	14.70	7,337,623	104,722,870	14.272	5.950	5.950	5.958	5.817	6.116	17,635,261	5.9383	6.72%
2008-10-31	0	13.40	13.38	13.40	12.84	13.92	13,795,621	183,136,611	13.275	5.575	5.567	5.575	5.342	5.792	33,156,430	5.5234	2.29%
2008-10-30	0	13.10	13.10	13.14	12.76	13.18	9,264,607	120,442,841	13.000	5.451	5.451	5.467	5.309	5.484	22,266,579	5.4091	5.14%
2008-10-29	0	12.46	12.26	12.46	11.90	13.42	8,038,282	101,057,139	12.572	5.184	5.101	5.184	4.951	5.584	19,319,227	5.2309	0.16%
2008-10-28	0	12.44	12.42	12.44	11.74	12.64	7,345,619	88,849,185	12.096	5.176	5.168	5.176	4.885	5.259	17,654,479	5.0327	4.71%
2008-10-27	0	11.88	11.76	11.88	11.32	12.20	6,903,010	80,842,253	11.711	4.943	4.893	4.943	4.710	5.076	16,590,711	4.8727	-4.19%
2008-10-24	0	12.40	12.20	12.40	11.96	13.00	6,295,051	77,021,021	12.235	5.159	5.076	5.159	4.976	5.409	15,129,541	5.0908	-1.12%
2008-10-23	0	12.54	12.54	12.56	12.04	12.86	9,352,142	116,926,378	12.503	5.218	5.218	5.226	5.010	5.351	22,476,961	5.2021	-2.03%
2008-10-22	0	12.80	12.80	12.82	12.50	13.22	10,058,925	129,156,767	12.840	5.326	5.326	5.334	5.201	5.501	24,175,645	5.3424	-2.29%
2008-10-21	0	13.10	13.00	13.10	12.90	13.66	4,093,933	53,623,590	13.098	5.451	5.409	5.451	5.367	5.684	9,839,369	5.4499	-0.46%
2008-10-20	0	13.16	13.16	13.20	12.82	14.00	7,252,607	95,652,370	13.189	5.476	5.476	5.492	5.334	5.825	17,430,934	5.4875	1.70%
2008-10-17	0	12.94	12.94	13.00	12.94	13.50	5,438,987	71,663,481	13.176	5.384	5.384	5.409	5.384	5.617	13,072,075	5.4822	-3.43%
2008-10-16	0	13.40	13.30	13.40	11.80	13.52	12,552,199	159,463,633	12.704	5.575	5.534	5.575	4.910	5.625	30,167,986	5.2859	1.21%
2008-10-15	0	13.24	13.08	13.24	12.34	13.30	13,371,256	173,660,246	12.988	5.509	5.442	5.509	5.134	5.534	32,136,510	5.4038	2.32%
2008-10-14	0	12.94	12.94	13.00	12.74	13.36	23,743,960	307,968,830	12.970	5.384	5.384	5.409	5.301	5.559	57,066,292	5.3967	4.86%
2008-10-13	0	12.34	12.34	12.40	10.96	12.60	23,661,059	277,642,668	11.734	5.134	5.134	5.159	4.560	5.243	56,867,048	4.8823	5.83%
2008-10-10	0	11.66	11.66	11.70	11.38	12.70	40,784,179	486,200,953	11.921	4.851	4.851	4.868	4.735	5.284	98,020,797	4.9602	-15.38%
2008-10-09	0	13.78	13.78	13.80	13.00	13.96	15,309,733	208,279,445	13.604	5.734	5.734	5.742	5.409	5.808	36,795,450	5.6605	2.07%
2008-10-08	0	13.50	13.50	13.52	13.36	14.24	24,056,956	331,162,330	13.766	5.617	5.617	5.625	5.559	5.925	57,818,548	5.7276	-10.60%
2008-10-06	0	15.10	15.10	15.12	15.00	15.60	7,405,471	111,900,674	15.111	6.283	6.283	6.291	6.241	6.491	17,798,327	6.2871	-3.21%
2008-10-03	0	15.60	15.60	15.68	15.42	15.88	7,617,503	118,682,114	15.580	6.491	6.491	6.524	6.416	6.607	18,307,926	6.4826	-1.89%
2008-10-02	0	15.90	15.90	16.00	15.50	16.12	12,825,424	202,887,480	15.819	6.616	6.616	6.657	6.449	6.707	30,824,656	6.5820	-0.75%
2008-09-30	0	16.02	16.02	16.04	15.82	16.20	23,809,956	381,351,448	16.016	6.666	6.666	6.674	6.582	6.740	57,224,907	6.6641	-2.20%
2008-09-29	0	16.38	16.38	16.40	16.34	16.54	5,826,094	95,615,888	16.412	6.815	6.815	6.824	6.799	6.882	14,002,449	6.8285	-0.36%
2008-09-26	0	16.44	16.44	16.46	16.30	16.76	9,095,493	149,667,213	16.455	6.840	6.840	6.849	6.782	6.973	21,860,130	6.8466	-2.14%
2008-09-25	0	16.80	16.78	16.80	16.72	16.98	5,645,563	95,154,853	16.855	6.990	6.982	6.990	6.957	7.065	13,568,560	7.0129	-0.24%
2008-09-24	0	16.84	16.84	16.86	16.56	17.02	9,855,008	166,186,748	16.863	7.007	7.007	7.015	6.890	7.082	23,685,551	7.0164	1.45%
2008-09-23	0	16.60	16.60	16.62	16.52	16.94	8,979,071	150,087,671	16.715	6.907	6.907	6.915	6.874	7.048	21,580,321	6.9548	-2.12%
2008-09-22	0	16.96	16.94	16.96	16.54	17.24	11,013,734	186,751,865	16.956	7.057	7.048	7.057	6.882	7.173	26,470,436	7.0551	1.56%
2008-09-19	0	16.70	16.70	16.72	16.56	17.10	14,242,854	240,161,544	16.862	6.948	6.948	6.957	6.890	7.115	34,231,311	7.0158	1.21%
2008-09-18	0	16.50	16.50	16.52	15.70	16.70	18,423,819	301,015,332	16.338	6.865	6.865	6.874	6.532	6.948	44,279,852	6.7980	-2.37%
2008-09-17	0	16.90	16.90	16.92	16.32	17.18	7,046,490	118,434,127	16.808	7.032	7.032	7.040	6.790	7.148	16,935,551	6.9932	-1.74%
2008-09-16	0	17.20	17.18	17.20	17.00	17.36	19,285,965	332,510,483	17.241	7.157	7.148	7.157	7.073	7.223	46,351,936	7.1736	-3.91%
2008-09-12	0	17.90	17.88	17.90	17.54	17.90	15,069,405	266,959,261	17.715	7.448	7.439	7.448	7.298	7.448	36,217,845	7.3709	1.02%
2008-09-11	0	17.72	17.68	17.72	17.54	17.74	10,064,486	177,776,325	17.664	7.373	7.356	7.373	7.298	7.381	24,189,011	7.3495	0.00%
2008-09-10	0	17.72	17.72	17.74	17.56	17.86	8,931,427	158,231,804	17.716	7.373	7.373	7.381	7.306	7.431	21,465,814	7.3713	-1.23%
2008-09-09	0	17.94	17.88	17.94	17.74	18.10	3,957,272	70,743,599	17.877	7.464	7.439	7.464	7.381	7.531	9,510,917	7.4381	-0.88%
2008-09-08	0	18.10	18.08	18.10	17.60	18.26	9,979,631	178,765,679	17.913	7.531	7.523	7.531	7.323	7.598	23,985,070	7.4532	2.72%
2008-09-05	0	17.62	17.60	17.62	17.52	17.80	11,329,492	199,868,901	17.641	7.331	7.323	7.331	7.290	7.406	27,229,329	7.3402	-1.01%
2008-09-04	0	17.80	17.78	17.80	17.62	17.98	8,247,500	146,557,240	17.770	7.406	7.398	7.406	7.331	7.481	19,822,062	7.3936	-1.00%
2008-09-03	0	17.98	17.98	18.00	17.96	18.34	9,373,457	169,477,817	18.081	7.481	7.481	7.489	7.473	7.631	22,528,190	7.5229	-1.96%
2008-09-02	0	18.34	18.34	18.38	18.06	18.70	1,738,024	31,988,214	18.405	7.631	7.631	7.647	7.514	7.781	4,177,171	7.6579	-0.11%
2008-09-01	0	18.36	18.36	18.50	18.36	18.80	1,544,257	28,614,697	18.530	7.639	7.639	7.697	7.639	7.822	3,711,471	7.7098	-0.33%
2008-08-29	0	18.42	18.40	18.42	18.20	18.60	7,657,770	140,860,561	18.394	7.664	7.656	7.664	7.573	7.739	18,404,703	7.6535	1.77%
2008-08-28	0	18.10	18.10	18.12	18.10	18.40	3,854,226	70,497,209	18.291	7.531	7.531	7.539	7.531	7.656	9,263,256	7.6104	-1.09%
2008-08-27	0	18.30	18.30	18.32	18.12	18.36	2,311,687	42,187,285	18.250	7.614	7.614	7.623	7.539	7.639	5,555,914	7.5932	0.00%
2008-08-26	0	18.30	18.24	18.30	17.82	18.38	11,061,800	201,965,705	18.258	7.614	7.589	7.614	7.414	7.647	26,585,957	7.5967	1.44%
2008-08-25	0	18.04	18.02	18.04	17.66	18.20	11,715,201	210,362,204	17.956	7.506	7.498	7.506	7.348	7.573	28,156,343	7.4712	2.04%
2008-08-21	0	17.68	17.68	17.70	17.56	17.82	4,904,063	86,598,846	17.659	7.356	7.356	7.365	7.306	7.414	11,786,437	7.3473	-1.23%
2008-08-20	0	17.90	17.90	18.04	17.84	18.18	8,445,363	152,122,323	18.013	7.448	7.448	7.506	7.423	7.564	20,297,606	7.4946	1.13%
2008-08-19	0	17.70	17.66	17.70	17.64	18.30	12,571,333	224,158,599	17.831	7.365	7.348	7.365	7.340	7.614	30,213,973	7.4190	-0.56%
2008-08-18	0	17.80	17.74	17.80	17.40	17.84	6,715,278	118,361,170	17.626	7.406	7.381	7.406	7.240	7.423	16,139,516	7.3336	0.91%
2008-08-15	0	17.64	17.64	17.66	17.38	17.80	10,679,834	188,183,578	17.620	7.340	7.340	7.348	7.231	7.406	25,667,939	7.3315	0.23%
2008-08-14	0	17.60	17.60	17.62	17.56	17.90	9,244,911	163,853,034	17.724	7.323	7.323	7.331	7.306	7.448	22,219,242	7.3744	-0.90%
2008-08-13	0	17.76	17.72	17.76	17.58	17.96	12,025,692	213,396,110	17.745	7.390	7.373	7.390	7.315	7.473	28,902,578	7.3833	0.68%
2008-08-12	0	17.64	17.52	17.64	17.42	17.70	6,978,718	122,765,971	17.591	7.340	7.290	7.340	7.248	7.365	16,772,668	7.3194	0.68%
2008-08-11	0	17.52	17.50	17.52	17.38	17.60	5,399,103	94,390,492	17.483	7.290	7.281	7.290	7.231	7.323	12,976,218	7.2741	-0.11%
2008-08-08	0	17.54	17.42	17.54	17.32	17.60	11,544,280	201,677,111	17.470	7.298	7.248	7.298	7.206	7.323	27,745,551	7.2688	0.80%
2008-08-07	0	17.40	17.40	17.42	17.04	17.60	19,283,328	334,964,188	17.371	7.240	7.240	7.248	7.090	7.323	46,345,598	7.2275	0.69%
2008-08-05	0	17.28	17.28	17.30	17.16	17.68	14,768,988	256,604,656	17.375	7.190	7.190	7.198	7.140	7.356	35,495,822	7.2292	-0.12%
2008-08-04	0	17.30	17.28	17.30	17.24	17.50	5,795,500	100,737,380	17.382	7.198	7.190	7.198	7.173	7.281	13,928,919	7.2322	-0.35%
2008-08-01	0	17.36	17.34	17.36	17.10	17.50	9,276,686	160,332,531	17.283	7.223	7.215	7.223	7.115	7.281	22,295,610	7.1912	-0.80%
2008-07-31	0	17.50	17.48	17.50	17.46	17.54	5,985,720	104,736,224	17.498	7.281	7.273	7.281	7.265	7.298	14,386,094	7.2804	0.00%
2008-07-30	0	17.50	17.50	17.52	17.44	17.66	4,363,483	76,495,873	17.531	7.281	7.281	7.290	7.256	7.348	10,487,206	7.2942	0.46%
2008-07-29	0	17.42	17.42	17.44	17.04	17.50	8,745,421	151,574,179	17.332	7.248	7.248	7.256	7.090	7.281	21,018,766	7.2114	1.99%
2008-07-28	0	17.08	17.08	17.10	17.00	17.22	2,650,400	45,308,915	17.095	7.107	7.107	7.115	7.073	7.165	6,369,978	7.1129	-0.12%
2008-07-25	0	17.10	17.08	17.10	16.96	17.16	12,986,315	221,690,393	17.071	7.115	7.107	7.115	7.057	7.140	31,211,342	7.1029	-0.47%
2008-07-24	0	17.18	17.16	17.18	17.12	17.38	13,567,378	233,651,148	17.222	7.148	7.140	7.148	7.123	7.231	32,607,870	7.1655	-0.23%
2008-07-23	0	17.22	17.20	17.24	17.12	17.58	13,084,269	226,386,502	17.302	7.165	7.157	7.173	7.123	7.315	31,446,764	7.1990	-0.69%
2008-07-22	0	17.34	17.32	17.34	17.20	17.42	2,426,418	42,085,203	17.345	7.215	7.206	7.215	7.157	7.248	5,831,659	7.2167	0.00%
2008-07-21	0	17.34	17.34	17.36	17.20	17.54	4,152,383	72,244,028	17.398	7.215	7.215	7.223	7.157	7.298	9,979,848	7.2390	0.81%
2008-07-18	0	17.20	17.20	17.22	17.20	17.40	2,230,350	38,597,769	17.306	7.157	7.157	7.165	7.157	7.240	5,360,429	7.2005	0.47%
2008-07-17	0	17.12	17.12	17.30	17.12	17.40	3,217,964	55,669,495	17.300	7.123	7.123	7.198	7.123	7.240	7,734,063	7.1980	0.12%
2008-07-16	0	17.10	17.08	17.10	16.94	17.26	5,346,006	91,148,798	17.050	7.115	7.107	7.115	7.048	7.181	12,848,604	7.0941	0.00%
2008-07-15	0	17.10	17.10	17.12	17.00	17.28	11,642,593	199,058,096	17.097	7.115	7.115	7.123	7.073	7.190	27,981,837	7.1138	-1.84%
2008-07-14	0	17.42	17.42	17.44	17.32	17.62	8,043,749	140,249,517	17.436	7.248	7.248	7.256	7.206	7.331	19,332,366	7.2546	-1.02%
2008-07-11	0	17.60	17.58	17.60	17.50	17.76	11,089,140	195,325,422	17.614	7.323	7.315	7.323	7.281	7.390	26,651,666	7.3288	-1.46%
2008-07-10	0	17.86	17.84	17.86	17.72	18.06	4,521,021	80,694,372	17.849	7.431	7.423	7.431	7.373	7.514	10,865,833	7.4264	-0.78%
2008-07-09	0	18.00	17.98	18.00	17.82	18.30	6,939,136	124,633,187	17.961	7.489	7.481	7.489	7.414	7.614	16,677,537	7.4731	-0.55%
2008-07-08	0	18.10	18.06	18.10	17.90	18.26	15,507,416	280,495,600	18.088	7.531	7.514	7.531	7.448	7.598	37,270,562	7.5259	-0.55%
2008-07-07	0	18.20	18.20	18.28	17.92	19.00	6,789,752	123,286,666	18.158	7.573	7.573	7.606	7.456	7.905	16,318,507	7.5550	1.45%
2008-07-04	0	17.94	17.92	17.94	17.70	18.08	3,922,900	70,260,602	17.910	7.464	7.456	7.464	7.365	7.523	9,428,308	7.4521	0.34%
2008-07-03	0	17.88	17.76	17.88	17.50	17.90	6,149,451	109,100,681	17.742	7.439	7.390	7.439	7.281	7.448	14,779,606	7.3818	0.11%
2008-07-02	0	17.86	17.86	17.94	17.34	18.20	14,999,325	269,695,619	17.981	7.431	7.431	7.464	7.215	7.573	36,049,415	7.4813	0.56%
2008-06-30	0	17.76	17.74	17.76	17.50	18.10	14,130,710	252,166,213	17.845	7.390	7.381	7.390	7.281	7.531	33,961,783	7.4250	2.07%
2008-06-27	0	17.40	17.40	17.42	17.26	17.80	14,933,518	260,214,697	17.425	7.240	7.240	7.248	7.181	7.406	35,891,254	7.2501	-3.33%
2008-06-26	0	18.00	18.00	18.02	17.82	19.00	14,517,960	261,311,284	17.999	7.489	7.489	7.498	7.414	7.905	34,892,501	7.4890	-1.21%
2008-06-25	0	18.22	18.22	18.26	18.14	18.48	6,112,495	111,357,036	18.218	7.581	7.581	7.598	7.548	7.689	14,690,786	7.5801	-0.33%
2008-06-24	0	18.28	18.28	18.30	18.22	18.50	8,188,116	149,732,601	18.287	7.606	7.606	7.614	7.581	7.697	19,679,338	7.6086	-0.65%
2008-06-23	0	18.40	18.40	18.42	18.20	18.60	7,606,811	140,285,761	18.442	7.656	7.656	7.664	7.573	7.739	18,282,228	7.6733	-0.54%
2008-06-20	0	18.50	18.50	18.52	18.42	18.64	3,237,377	59,937,877	18.514	7.697	7.697	7.706	7.664	7.756	7,780,720	7.7034	0.00%
2008-06-19	0	18.50	18.50	18.52	18.12	18.70	7,156,299	132,757,410	18.551	7.697	7.697	7.706	7.539	7.781	17,199,467	7.7187	-1.39%
2008-06-18	0	18.76	18.76	18.78	18.52	18.86	4,619,815	86,582,526	18.742	7.806	7.806	7.814	7.706	7.847	11,103,275	7.7979	0.23%
2008-06-17	0	19.10	19.08	19.10	18.84	19.18	4,968,370	94,279,321	18.976	7.788	7.780	7.788	7.682	7.820	12,185,272	7.7372	1.06%
2008-06-16	0	18.90	18.88	18.90	18.86	19.26	4,393,460	83,302,043	18.960	7.706	7.698	7.706	7.690	7.853	10,775,266	7.7309	-0.63%
2008-06-13	0	19.02	19.02	19.04	18.94	19.20	5,408,268	102,863,318	19.020	7.755	7.755	7.763	7.723	7.829	13,264,153	7.7550	-0.31%
2008-06-12	0	19.08	19.06	19.08	18.80	19.18	5,533,716	104,841,731	18.946	7.780	7.771	7.780	7.665	7.820	13,571,823	7.7250	-0.21%
2008-06-11	0	19.12	19.10	19.12	18.88	19.28	12,171,326	231,761,539	19.042	7.796	7.788	7.796	7.698	7.861	29,851,022	7.7639	-0.93%
2008-06-10	0	19.30	19.30	19.32	18.88	19.60	13,415,706	258,177,601	19.244	7.869	7.869	7.877	7.698	7.992	32,902,950	7.8466	-0.52%
2008-06-06	0	19.40	19.38	19.40	19.40	19.72	3,304,641	64,535,054	19.529	7.910	7.902	7.910	7.910	8.041	8,104,861	7.9625	-0.51%
2008-06-05	0	19.50	19.50	19.52	19.30	19.56	2,862,917	55,825,013	19.499	7.951	7.951	7.959	7.869	7.975	7,021,503	7.9506	-0.20%
2008-06-04	0	19.54	19.50	19.54	19.26	19.58	7,261,216	141,356,244	19.467	7.967	7.951	7.967	7.853	7.983	17,808,636	7.9375	1.03%
2008-06-03	0	19.34	19.32	19.34	19.24	19.72	6,612,526	128,292,531	19.401	7.886	7.877	7.886	7.845	8.041	16,217,679	7.9107	-1.63%
2008-06-02	0	19.66	19.64	19.66	19.52	19.80	6,798,616	133,725,678	19.670	8.016	8.008	8.016	7.959	8.073	16,674,078	8.0200	0.51%
2008-05-30	0	19.56	19.48	19.56	19.24	19.56	5,683,785	110,229,457	19.394	7.975	7.943	7.975	7.845	7.975	13,939,877	7.9075	1.24%
2008-05-29	0	19.32	19.32	19.44	19.16	19.50	6,296,433	121,894,710	19.359	7.877	7.877	7.926	7.812	7.951	15,442,439	7.8935	0.00%
2008-05-28	0	19.32	19.30	19.32	19.10	19.44	7,019,002	135,379,980	19.288	7.877	7.869	7.877	7.788	7.926	17,214,590	7.8643	2.01%
2008-05-27	0	18.94	18.92	18.94	18.86	19.12	3,491,692	66,329,901	18.996	7.723	7.714	7.723	7.690	7.796	8,563,617	7.7455	-0.32%
2008-05-26	0	19.00	18.98	19.00	18.96	19.34	5,646,408	107,424,078	19.025	7.747	7.739	7.747	7.731	7.886	13,848,208	7.7573	-1.04%
2008-05-23	0	19.20	19.20	19.24	19.12	19.46	6,477,557	125,384,317	19.357	7.829	7.829	7.845	7.796	7.935	15,886,658	7.8924	0.42%
2008-05-22	0	19.12	19.02	19.12	18.84	19.14	3,010,018	57,426,168	19.078	7.796	7.755	7.796	7.682	7.804	7,382,278	7.7789	0.10%
2008-05-21	0	19.10	18.96	19.10	18.80	19.12	2,304,054	43,633,028	18.938	7.788	7.731	7.788	7.665	7.796	5,650,852	7.7215	0.42%
2008-05-20	0	19.02	19.00	19.04	18.98	19.22	5,275,022	100,676,682	19.086	7.755	7.747	7.763	7.739	7.837	12,937,358	7.7819	0.11%
2008-05-19	0	19.00	18.92	18.96	18.80	19.00	1,019,241	19,286,293	18.922	7.747	7.714	7.731	7.665	7.747	2,499,759	7.7153	0.64%
2008-05-16	0	18.88	18.82	18.88	18.80	19.00	6,262,897	118,559,952	18.931	7.698	7.674	7.698	7.665	7.747	15,360,190	7.7187	0.11%
2008-05-15	0	18.86	18.82	18.90	18.80	19.00	4,722,833	89,003,054	18.845	7.690	7.674	7.706	7.665	7.747	11,583,076	7.6839	-0.21%
2008-05-14	0	18.90	18.84	18.92	18.60	18.92	1,960,024	36,753,711	18.752	7.706	7.682	7.714	7.584	7.714	4,807,095	7.6457	0.85%
2008-05-13	0	18.74	18.68	18.74	18.58	18.94	4,377,317	81,817,566	18.691	7.641	7.617	7.641	7.576	7.723	10,735,674	7.6211	-0.85%
2008-05-09	0	18.90	18.84	18.86	18.64	19.00	3,475,406	65,283,024	18.784	7.706	7.682	7.690	7.600	7.747	8,523,675	7.6590	0.11%
2008-05-08	0	18.88	18.82	18.98	18.82	19.04	4,549,364	86,183,080	18.944	7.698	7.674	7.739	7.674	7.763	11,157,631	7.7241	-0.53%
2008-05-07	0	18.98	18.96	18.98	18.80	19.10	7,098,706	134,648,158	18.968	7.739	7.731	7.739	7.665	7.788	17,410,069	7.7339	0.11%
2008-05-06	0	18.96	18.96	19.00	18.80	19.06	8,244,758	156,456,190	18.976	7.731	7.731	7.747	7.665	7.771	20,220,841	7.7374	-0.11%
2008-05-05	0	18.98	18.96	18.98	18.92	19.04	7,614,083	144,513,479	18.980	7.739	7.731	7.739	7.714	7.763	18,674,067	7.7387	0.53%
2008-05-02	0	18.88	18.82	18.88	18.72	19.00	6,461,880	121,952,997	18.873	7.698	7.674	7.698	7.633	7.747	15,848,209	7.6951	0.96%
2008-04-30	0	18.70	18.90	18.94	18.70	18.98	5,253,330	99,304,377	18.903	7.625	7.706	7.723	7.625	7.739	12,884,157	7.7075	-0.53%
2008-04-29	0	18.80	18.68	18.80	18.36	18.90	10,809,726	202,533,384	18.736	7.665	7.617	7.665	7.486	7.706	26,511,604	7.6394	-0.32%
2008-04-28	0	18.86	18.76	18.86	18.64	18.98	4,457,432	84,026,953	18.851	7.690	7.649	7.690	7.600	7.739	10,932,161	7.6862	1.18%
2008-04-25	0	18.64	18.64	18.80	18.60	18.94	3,712,361	69,866,841	18.820	7.600	7.600	7.665	7.584	7.723	9,104,823	7.6736	-0.64%
2008-04-24	0	18.76	18.80	18.90	18.68	18.92	6,003,186	113,060,352	18.833	7.649	7.665	7.706	7.617	7.714	14,723,230	7.6790	-0.11%
2008-04-23	0	18.78	18.70	18.78	18.64	18.98	6,007,538	113,292,812	18.858	7.657	7.625	7.657	7.600	7.739	14,733,904	7.6893	-0.63%
2008-04-22	0	18.90	18.86	18.90	18.66	18.96	2,778,140	52,343,279	18.841	7.706	7.690	7.706	7.608	7.731	6,813,581	7.6822	1.29%
2008-04-21	0	18.66	18.60	18.66	18.60	19.10	5,118,446	96,163,778	18.788	7.608	7.584	7.608	7.584	7.788	12,553,344	7.6604	0.00%
2008-04-18	0	18.66	18.64	18.66	18.44	18.90	3,708,470	69,505,631	18.742	7.608	7.600	7.608	7.519	7.706	9,095,280	7.6419	0.32%
2008-04-17	0	18.60	18.54	18.58	18.40	19.20	7,609,066	141,595,534	18.609	7.584	7.559	7.576	7.502	7.829	18,661,763	7.5875	-1.48%
2008-04-16	0	18.88	18.78	18.98	18.58	18.98	2,495,954	46,812,564	18.755	7.698	7.657	7.739	7.576	7.739	6,121,500	7.6472	-0.32%
2008-04-15	0	18.94	18.84	18.96	18.72	18.96	11,007,866	207,347,682	18.836	7.723	7.682	7.731	7.633	7.731	26,997,556	7.6802	2.60%
2008-04-14	0	18.46	18.44	18.48	18.40	18.74	6,472,050	119,924,975	18.530	7.527	7.519	7.535	7.502	7.641	15,873,152	7.5552	-1.81%
2008-04-11	0	18.80	18.80	18.82	18.46	18.90	8,115,250	152,263,773	18.763	7.665	7.665	7.674	7.527	7.706	19,903,214	7.6502	1.40%
2008-04-10	0	18.54	18.54	18.60	18.40	18.76	8,963,167	166,429,761	18.568	7.559	7.559	7.584	7.502	7.649	21,982,789	7.5709	1.76%
2008-04-09	0	18.22	18.20	18.26	18.18	18.46	6,357,536	116,783,905	18.369	7.429	7.421	7.445	7.413	7.527	15,592,298	7.4898	-0.65%
2008-04-08	0	18.34	18.22	18.30	18.14	18.40	7,346,080	134,253,957	18.276	7.478	7.429	7.462	7.396	7.502	18,016,771	7.4516	0.77%
2008-04-07	0	18.20	18.18	18.20	18.14	18.40	8,318,157	152,068,327	18.281	7.421	7.413	7.421	7.396	7.502	20,400,858	7.4540	0.33%
2008-04-03	0	18.14	18.08	18.12	17.42	18.20	8,022,820	142,724,682	17.790	7.396	7.372	7.388	7.103	7.421	19,676,523	7.2536	4.13%
2008-04-02	0	17.42	17.40	17.42	17.28	18.00	9,252,712	161,965,094	17.505	7.103	7.095	7.103	7.046	7.339	22,692,919	7.1373	-1.02%
2008-04-01	0	17.60	17.62	17.64	17.26	17.70	5,672,514	98,994,234	17.452	7.176	7.184	7.192	7.038	7.217	13,912,234	7.1156	1.97%
2008-03-31	0	17.26	17.28	17.30	17.18	17.32	8,528,269	146,989,918	17.236	7.038	7.046	7.054	7.005	7.062	20,916,172	7.0276	0.00%
2008-03-28	0	17.26	17.24	17.26	17.18	17.46	13,136,162	226,595,532	17.250	7.038	7.029	7.038	7.005	7.119	32,217,349	7.0333	-0.80%
2008-03-27	0	17.40	17.38	17.40	17.30	17.60	13,008,134	227,336,593	17.476	7.095	7.086	7.095	7.054	7.176	31,903,352	7.1258	-2.25%
2008-03-26	0	17.80	17.74	17.84	17.72	17.98	4,667,952	83,246,428	17.834	7.258	7.233	7.274	7.225	7.331	11,448,476	7.2714	-0.67%
2008-03-25	0	17.92	17.96	17.98	17.74	18.02	5,605,386	100,285,175	17.891	7.307	7.323	7.331	7.233	7.347	13,747,598	7.2947	0.00%
2008-03-20	0	17.92	17.82	18.00	17.60	18.18	12,673,344	224,758,937	17.735	7.307	7.266	7.339	7.176	7.413	31,082,256	7.2311	-0.11%
2008-03-19	0	17.94	17.84	18.02	17.68	18.48	8,177,043	147,386,897	18.024	7.315	7.274	7.347	7.209	7.535	20,054,766	7.3492	0.79%
2008-03-18	0	17.80	17.60	17.74	16.96	17.88	13,270,149	231,416,213	17.439	7.258	7.176	7.233	6.915	7.290	32,545,962	7.1104	1.60%
2008-03-17	0	17.52	17.44	17.58	17.20	17.82	14,821,819	259,142,968	17.484	7.144	7.111	7.168	7.013	7.266	36,351,540	7.1288	-3.74%
2008-03-14	0	18.20	18.08	18.10	18.06	18.48	7,708,318	140,536,281	18.232	7.421	7.372	7.380	7.364	7.535	18,905,185	7.4337	0.00%
2008-03-13	0	18.20	18.14	18.16	18.14	18.76	10,628,896	196,066,003	18.447	7.421	7.396	7.404	7.396	7.649	26,068,105	7.5213	-1.94%
2008-03-12	0	18.56	18.48	18.50	18.46	19.26	7,009,890	131,841,821	18.808	7.568	7.535	7.543	7.527	7.853	17,192,242	7.6687	-1.90%
2008-03-11	0	18.92	18.84	18.90	18.62	19.08	10,927,085	205,593,962	18.815	7.714	7.682	7.706	7.592	7.780	26,799,435	7.6716	1.18%
2008-03-10	0	18.70	18.68	18.70	18.28	18.80	14,895,703	276,697,473	18.576	7.625	7.617	7.625	7.453	7.665	36,532,746	7.5740	0.54%
2008-03-07	0	18.60	18.48	18.50	18.44	18.82	10,583,926	196,120,994	18.530	7.584	7.535	7.543	7.519	7.674	25,957,813	7.5554	-0.53%
2008-03-06	0	18.70	18.68	18.76	18.60	18.98	4,470,820	83,876,394	18.761	7.625	7.617	7.649	7.584	7.739	10,964,996	7.6495	-0.95%
2008-03-05	0	18.88	18.80	18.90	18.62	18.90	6,566,885	123,208,524	18.762	7.698	7.665	7.706	7.592	7.706	16,105,741	7.6500	0.53%
2008-03-04	0	18.78	18.78	18.82	18.58	19.02	8,461,514	158,911,895	18.781	7.657	7.657	7.674	7.576	7.755	20,752,451	7.6575	0.00%
2008-03-03	0	18.78	18.74	18.82	18.74	19.12	8,125,188	153,278,465	18.865	7.657	7.641	7.674	7.641	7.796	19,927,588	7.6918	-2.49%
2008-02-29	0	19.26	19.26	19.30	18.98	19.50	19,921,628	383,950,542	19.273	7.853	7.853	7.869	7.739	7.951	48,859,176	7.8583	2.34%
2008-02-28	0	18.82	18.80	18.90	18.72	19.18	9,829,193	185,524,699	18.875	7.674	7.665	7.706	7.633	7.820	24,106,778	7.6960	1.18%
2008-02-27	0	18.60	18.60	18.66	18.54	18.92	2,983,532	55,948,252	18.752	7.584	7.584	7.608	7.559	7.714	7,317,319	7.6460	-0.43%
2008-02-26	0	18.68	18.66	18.68	18.56	18.94	3,730,750	69,834,046	18.719	7.617	7.608	7.617	7.568	7.723	9,149,923	7.6322	0.00%
2008-02-25	0	18.68	18.66	18.70	18.48	18.88	10,840,317	201,915,670	18.626	7.617	7.608	7.625	7.535	7.698	26,586,630	7.5946	-0.11%
2008-02-22	0	18.70	18.68	18.70	18.62	19.00	8,440,547	158,243,573	18.748	7.625	7.617	7.625	7.592	7.747	20,701,028	7.6442	-1.27%
2008-02-21	0	18.94	18.90	18.92	18.88	19.30	7,208,564	137,604,635	19.089	7.723	7.706	7.714	7.698	7.869	17,679,504	7.7833	-1.15%
2008-02-20	0	19.16	19.16	19.18	19.02	19.50	10,120,431	194,698,845	19.238	7.812	7.812	7.820	7.755	7.951	24,821,060	7.8441	-0.21%
2008-02-19	0	19.20	19.18	19.20	18.90	19.32	6,301,991	120,548,528	19.129	7.829	7.820	7.829	7.706	7.877	15,456,070	7.7994	1.69%
2008-02-18	0	18.88	18.88	19.02	18.86	19.10	5,253,620	99,428,284	18.926	7.698	7.698	7.755	7.690	7.788	12,884,868	7.7167	-0.42%
2008-02-15	0	18.96	18.88	18.96	18.84	19.10	8,033,603	152,217,171	18.948	7.731	7.698	7.731	7.682	7.788	19,702,969	7.7256	0.74%
2008-02-14	0	18.82	18.82	18.92	18.72	19.16	10,549,395	199,714,209	18.931	7.674	7.674	7.714	7.633	7.812	25,873,124	7.7190	0.43%
2008-02-13	0	18.74	18.62	18.74	18.58	19.18	9,616,456	181,748,274	18.900	7.641	7.592	7.641	7.576	7.820	23,585,026	7.7061	-0.64%
2008-02-12	0	18.86	18.72	18.86	18.72	19.16	11,863,122	224,522,859	18.926	7.690	7.633	7.690	7.633	7.812	29,095,130	7.7169	-0.53%
2008-02-11	0	18.96	18.96	18.98	18.96	19.18	9,949,168	189,256,457	19.022	7.731	7.731	7.739	7.731	7.820	24,401,025	7.7561	-1.15%
2008-02-06	0	19.18	19.10	19.18	18.96	19.26	6,902,134	131,929,891	19.114	7.820	7.788	7.820	7.731	7.853	16,927,963	7.7936	-0.93%
2008-02-05	0	19.36	19.32	19.34	19.28	19.90	13,722,053	268,362,544	19.557	7.894	7.877	7.886	7.861	8.114	33,654,288	7.9741	-2.71%
2008-02-04	0	19.90	19.90	19.96	19.30	20.05	26,571,448	524,901,478	19.754	8.114	8.114	8.138	7.869	8.175	65,168,321	8.0545	4.52%
2008-02-01	0	19.04	19.00	19.12	19.00	19.96	14,572,298	282,231,266	19.368	7.763	7.747	7.796	7.747	8.138	35,739,573	7.8969	-2.96%
2008-01-31	0	19.62	19.60	19.66	18.84	19.66	21,459,754	413,715,053	19.279	8.000	7.992	8.016	7.682	8.016	52,631,537	7.8606	3.26%
2008-01-30	0	19.00	18.80	19.08	18.76	19.20	11,231,868	212,957,193	18.960	7.747	7.665	7.780	7.649	7.829	27,546,936	7.7307	0.74%
2008-01-29	0	18.86	18.78	18.80	18.60	19.60	7,102,550	135,422,304	19.067	7.690	7.657	7.665	7.584	7.992	17,419,497	7.7742	-1.05%
2008-01-28	0	19.06	18.98	19.00	18.84	19.62	9,748,903	185,802,160	19.059	7.771	7.739	7.747	7.682	8.000	23,909,861	7.7709	-1.04%
2008-01-25	0	19.26	19.24	19.26	19.00	19.70	11,128,963	215,614,585	19.374	7.853	7.845	7.853	7.747	8.032	27,294,554	7.8995	1.80%
2008-01-24	0	18.92	18.92	19.12	18.78	20.20	22,841,072	447,680,560	19.600	7.714	7.714	7.796	7.657	8.236	56,019,315	7.9915	-2.27%
2008-01-23	0	19.36	19.34	19.36	18.44	19.42	31,731,978	595,702,603	18.773	7.894	7.886	7.894	7.519	7.918	77,824,879	7.6544	8.40%
2008-01-22	0	17.86	17.76	17.86	17.08	18.16	31,718,936	556,454,919	17.543	7.282	7.241	7.282	6.964	7.404	77,792,893	7.1530	-5.00%
2008-01-21	0	18.80	18.72	18.74	18.64	19.80	19,119,884	366,403,887	19.163	7.665	7.633	7.641	7.600	8.073	46,892,843	7.8136	-4.28%
2008-01-18	0	19.64	19.64	19.66	18.50	19.78	20,275,950	387,976,298	19.135	8.008	8.008	8.016	7.543	8.065	49,728,175	7.8019	2.61%
2008-01-17	0	19.14	19.16	19.18	18.32	19.26	28,873,543	543,482,079	18.823	7.804	7.812	7.820	7.470	7.853	70,814,369	7.6747	4.25%
2008-01-16	0	18.36	18.30	18.32	17.92	18.92	36,183,153	668,329,137	18.471	7.486	7.462	7.470	7.307	7.714	88,741,695	7.5312	-2.34%
2008-01-15	0	18.80	18.78	18.80	18.56	19.88	42,486,088	817,231,964	19.235	7.665	7.657	7.665	7.568	8.106	104,200,081	7.8429	-2.39%
2008-01-14	0	19.26	19.24	19.26	18.10	19.80	66,809,664	1,263,896,015	18.918	7.853	7.845	7.853	7.380	8.073	163,855,339	7.7135	7.48%
2008-01-11	0	17.92	17.90	17.94	17.36	17.96	42,178,339	747,957,698	17.733	7.307	7.298	7.315	7.078	7.323	103,445,305	7.2305	3.70%
2008-01-10	0	17.28	17.24	17.28	17.14	17.66	20,410,960	354,259,479	17.356	7.046	7.029	7.046	6.989	7.201	50,059,296	7.0768	0.47%
2008-01-09	0	17.20	17.18	17.20	16.86	17.38	18,137,368	311,604,002	17.180	7.013	7.005	7.013	6.874	7.086	44,483,154	7.0050	1.53%
2008-01-08	0	16.94	16.94	16.98	16.86	17.16	13,082,121	222,884,161	17.037	6.907	6.907	6.923	6.874	6.997	32,084,810	6.9467	-0.35%
2008-01-07	0	17.00	17.00	17.04	16.82	17.04	5,143,737	87,010,114	16.916	6.932	6.932	6.948	6.858	6.948	12,615,372	6.8972	0.12%
2008-01-04	0	16.98	16.96	16.98	16.86	17.16	15,423,962	262,670,364	17.030	6.923	6.915	6.923	6.874	6.997	37,828,338	6.9437	0.71%
2008-01-03	0	16.86	16.84	16.86	16.78	17.00	5,839,515	98,483,455	16.865	6.874	6.866	6.874	6.842	6.932	14,321,816	6.8765	-0.47%
2008-01-02	0	16.94	16.92	16.96	16.88	17.02	5,181,946	87,933,387	16.969	6.907	6.899	6.915	6.883	6.940	12,709,082	6.9189	0.36%
2007-12-31	0	16.88	16.92	16.96	16.60	16.94	6,913,957	116,334,442	16.826	6.883	6.899	6.915	6.768	6.907	16,956,960	6.8606	1.08%
2007-12-28	0	16.70	16.68	16.70	16.68	17.00	11,064,779	185,768,553	16.789	6.809	6.801	6.809	6.801	6.932	27,137,139	6.8455	-1.76%
2007-12-27	0	17.00	17.00	17.04	16.86	17.08	6,800,730	115,491,590	16.982	6.932	6.932	6.948	6.874	6.964	16,679,262	6.9243	0.00%
2007-12-24	0	17.00	16.98	17.00	16.90	17.12	4,428,179	75,171,618	16.976	6.932	6.923	6.932	6.891	6.980	10,860,416	6.9216	0.12%
2007-12-21	0	16.98	16.98	17.00	16.92	17.22	10,105,283	171,878,721	17.009	6.923	6.923	6.932	6.899	7.021	24,783,908	6.9351	-0.47%
2007-12-20	0	17.06	17.02	17.06	16.94	17.28	8,536,477	145,724,514	17.071	6.956	6.940	6.956	6.907	7.046	20,936,303	6.9604	-0.35%
2007-12-19	0	17.12	17.14	17.20	17.02	17.32	3,953,095	68,034,200	17.210	6.980	6.989	7.013	6.940	7.062	9,695,240	7.0173	0.12%
2007-12-18	0	17.10	17.12	17.22	16.92	17.32	12,707,813	216,994,862	17.076	6.972	6.980	7.021	6.899	7.062	31,166,794	6.9624	-1.61%
2007-12-17	0	17.38	17.34	17.38	17.20	17.44	9,318,003	161,462,230	17.328	7.086	7.070	7.086	7.013	7.111	22,853,049	7.0652	-0.11%
2007-12-14	0	17.40	17.42	17.46	17.34	17.50	9,391,531	163,792,373	17.440	7.095	7.103	7.119	7.070	7.135	23,033,382	7.1111	0.12%
2007-12-13	0	17.38	17.28	17.30	17.26	17.50	7,196,689	125,149,556	17.390	7.086	7.046	7.054	7.038	7.135	17,650,379	7.0905	1.05%
2007-12-12	0	17.20	17.30	17.34	17.04	17.32	9,443,313	162,927,589	17.253	7.013	7.054	7.070	6.948	7.062	23,160,381	7.0348	-0.58%
2007-12-11	0	17.30	17.32	17.38	17.22	17.56	9,776,569	169,363,498	17.323	7.054	7.062	7.086	7.021	7.160	23,977,714	7.0634	-0.23%
2007-12-10	0	17.34	17.32	17.40	17.26	17.60	11,439,479	199,560,811	17.445	7.070	7.062	7.095	7.038	7.176	28,056,116	7.1129	-0.69%
2007-12-07	0	17.46	17.44	17.46	17.38	18.02	15,737,170	278,735,454	17.712	7.119	7.111	7.119	7.086	7.347	38,596,502	7.2218	0.34%
2007-12-06	0	17.40	17.36	17.40	17.20	17.64	12,766,519	223,174,570	17.481	7.095	7.078	7.095	7.013	7.192	31,310,774	7.1277	0.93%
2007-12-05	0	17.24	17.22	17.26	17.00	17.44	18,971,770	327,621,986	17.269	7.029	7.021	7.038	6.932	7.111	46,529,583	7.0412	1.41%
2007-12-04	0	17.00	16.98	17.00	16.92	17.18	9,291,720	158,558,652	17.065	6.932	6.923	6.932	6.899	7.005	22,788,588	6.9578	0.59%
2007-12-03	0	16.90	16.86	16.88	16.88	17.12	9,119,881	154,919,017	16.987	6.891	6.874	6.883	6.883	6.980	22,367,141	6.9262	-0.12%
2007-11-30	0	16.92	16.90	16.94	16.64	16.96	8,193,210	138,072,638	16.852	6.899	6.891	6.907	6.785	6.915	20,094,416	6.8712	1.08%
2007-11-29	0	16.74	16.72	16.74	16.72	17.10	5,388,015	90,884,227	16.868	6.825	6.817	6.825	6.817	6.972	13,214,481	6.8776	-1.41%
2007-11-28	0	16.98	16.94	16.98	16.58	17.02	9,133,437	154,081,113	16.870	6.923	6.907	6.923	6.760	6.940	22,400,388	6.8785	1.80%
2007-11-27	0	16.68	16.64	16.66	16.50	16.94	7,295,006	121,486,767	16.653	6.801	6.785	6.793	6.728	6.907	17,891,509	6.7902	-0.47%
2007-11-26	0	17.12	17.10	17.20	16.94	17.26	6,605,060	113,524,410	17.187	6.833	6.825	6.865	6.761	6.889	16,548,412	6.8601	1.18%
2007-11-23	0	16.92	16.96	17.00	16.92	17.18	9,565,510	162,518,349	16.990	6.753	6.769	6.785	6.753	6.857	23,965,566	6.7813	-1.05%
2007-11-22	0	17.10	16.98	17.10	16.70	17.14	12,856,443	218,721,483	17.013	6.825	6.777	6.825	6.666	6.841	32,210,717	6.7903	0.59%
2007-11-21	0	17.00	16.98	17.12	16.90	17.22	11,603,359	197,495,916	17.021	6.785	6.777	6.833	6.745	6.873	29,071,222	6.7935	-1.39%
2007-11-20	0	17.24	17.14	17.24	16.92	17.30	10,555,423	180,807,819	17.129	6.881	6.841	6.881	6.753	6.905	26,445,708	6.8369	0.47%
2007-11-19	0	17.16	17.16	17.24	17.00	17.24	4,788,101	82,179,075	17.163	6.849	6.849	6.881	6.785	6.881	11,996,177	6.8504	0.47%
2007-11-16	0	17.08	17.08	17.10	16.94	17.38	7,935,116	135,686,515	17.099	6.817	6.817	6.825	6.761	6.937	19,880,754	6.8250	0.35%
2007-11-15	0	17.02	17.02	17.04	17.00	17.30	5,328,832	91,223,043	17.119	6.793	6.793	6.801	6.785	6.905	13,350,932	6.8327	-0.58%
2007-11-14	0	17.12	17.08	17.12	17.08	17.38	5,403,235	92,918,900	17.197	6.833	6.817	6.833	6.817	6.937	13,537,343	6.8639	0.00%
2007-11-13	0	17.12	17.10	17.14	16.80	17.12	13,874,531	235,281,953	16.958	6.833	6.825	6.841	6.705	6.833	34,761,449	6.7685	0.00%
2007-11-12	0	17.12	17.14	17.16	17.00	17.18	8,051,573	137,649,001	17.096	6.833	6.841	6.849	6.785	6.857	20,172,527	6.8236	-0.47%
2007-11-09	0	17.20	17.20	17.22	17.12	17.30	10,299,550	176,788,509	17.165	6.865	6.865	6.873	6.833	6.905	25,804,640	6.8510	0.70%
2007-11-08	0	17.08	17.08	17.10	17.06	17.32	11,201,207	191,794,938	17.123	6.817	6.817	6.825	6.809	6.913	28,063,665	6.8343	-1.16%
2007-11-07	0	17.28	17.24	17.26	17.22	17.50	7,594,281	131,572,923	17.325	6.897	6.881	6.889	6.873	6.985	19,026,821	6.9151	-0.69%
2007-11-06	0	17.40	17.30	17.40	17.22	17.58	7,133,036	123,565,889	17.323	6.945	6.905	6.945	6.873	7.017	17,871,211	6.9142	0.12%
2007-11-05	0	17.38	17.36	17.40	17.26	17.52	6,734,000	116,891,340	17.358	6.937	6.929	6.945	6.889	6.993	16,871,460	6.9283	0.23%
2007-11-02	0	17.34	17.34	17.36	17.26	17.42	10,199,263	176,995,065	17.354	6.921	6.921	6.929	6.889	6.953	25,553,380	6.9265	-1.37%
2007-11-01	0	17.58	17.56	17.58	17.52	17.86	10,924,604	192,725,218	17.641	7.017	7.009	7.017	6.993	7.129	27,370,660	7.0413	0.57%
2007-10-31	0	17.48	17.42	17.50	17.30	17.64	8,609,741	150,581,329	17.490	6.977	6.953	6.985	6.905	7.041	21,570,969	6.9807	0.11%
2007-10-30	0	17.46	17.46	17.48	17.28	17.62	7,910,817	138,015,293	17.446	6.969	6.969	6.977	6.897	7.033	19,819,874	6.9635	-0.23%
2007-10-29	0	17.50	17.42	17.50	17.20	18.10	10,805,069	189,711,456	17.558	6.985	6.953	6.985	6.865	7.224	27,071,175	7.0079	1.86%
2007-10-26	0	17.18	17.20	17.32	17.10	17.52	11,235,534	194,299,426	17.293	6.857	6.865	6.913	6.825	6.993	28,149,668	6.9024	-1.04%
2007-10-25	0	17.36	17.36	17.38	17.08	17.38	6,162,910	105,888,319	17.182	6.929	6.929	6.937	6.817	6.937	15,440,643	6.8578	1.28%
2007-10-24	0	17.14	17.14	17.18	17.04	17.36	6,391,500	109,661,544	17.157	6.841	6.841	6.857	6.801	6.929	16,013,356	6.8481	-0.35%
2007-10-23	0	17.20	17.20	17.22	17.00	17.30	6,399,848	109,904,973	17.173	6.865	6.865	6.873	6.785	6.905	16,034,271	6.8544	0.47%
2007-10-22	0	17.12	17.10	17.18	16.72	17.34	12,984,703	221,656,665	17.071	6.833	6.825	6.857	6.674	6.921	32,532,061	6.8135	-1.72%
2007-10-18	0	17.42	17.34	17.42	17.26	17.68	5,839,103	101,595,342	17.399	6.953	6.921	6.953	6.889	7.057	14,629,372	6.9446	0.11%
2007-10-17	0	17.40	17.40	17.50	17.24	17.70	8,559,971	148,914,404	17.397	6.945	6.945	6.985	6.881	7.065	21,446,274	6.9436	-0.23%
2007-10-16	0	17.44	17.48	17.50	17.20	17.60	8,843,572	154,160,588	17.432	6.961	6.977	6.985	6.865	7.025	22,156,812	6.9577	-0.23%
2007-10-15	0	17.48	17.46	17.50	17.18	17.88	6,771,816	118,151,769	17.448	6.977	6.969	6.985	6.857	7.137	16,966,205	6.9639	0.00%
2007-10-12	0	17.48	17.34	17.48	17.18	18.34	46,476,401	823,062,847	17.709	6.977	6.921	6.977	6.857	7.320	116,442,642	7.0684	2.58%
2007-10-11	0	17.04	17.08	17.10	16.72	17.10	15,626,720	263,510,941	16.863	6.801	6.817	6.825	6.674	6.825	39,151,409	6.7306	1.79%
2007-10-10	0	16.74	16.70	16.74	16.54	16.80	6,704,131	111,434,213	16.622	6.682	6.666	6.682	6.602	6.705	16,796,626	6.6343	0.00%
2007-10-09	0	16.74	16.74	16.76	16.60	16.96	19,343,166	323,902,398	16.745	6.682	6.682	6.690	6.626	6.769	48,462,646	6.6835	0.00%
2007-10-08	0	16.74	16.62	16.68	16.68	17.16	8,726,327	147,774,209	16.934	6.682	6.634	6.658	6.658	6.849	21,863,065	6.7591	-1.18%
2007-10-05	0	16.94	16.90	16.98	16.72	16.98	3,575,298	60,242,134	16.850	6.761	6.745	6.777	6.674	6.777	8,957,603	6.7253	0.95%
2007-10-04	0	16.78	16.70	16.72	16.70	17.06	9,097,749	153,465,340	16.868	6.697	6.666	6.674	6.666	6.809	22,793,631	6.7328	-1.29%
2007-10-03	0	17.00	17.00	17.08	17.00	17.26	10,065,671	172,489,045	17.136	6.785	6.785	6.817	6.785	6.889	25,218,677	6.8397	-0.70%
2007-10-02	0	17.12	17.12	17.14	17.02	17.28	11,448,863	196,412,447	17.156	6.833	6.833	6.841	6.793	6.897	28,684,146	6.8474	0.12%
2007-09-28	0	17.10	17.02	17.04	17.00	17.18	6,920,524	118,351,420	17.102	6.825	6.793	6.801	6.785	6.857	17,338,780	6.8258	0.23%
2007-09-27	0	17.06	17.00	17.06	16.94	17.20	12,966,292	221,392,429	17.074	6.809	6.785	6.809	6.761	6.865	32,485,934	6.8150	0.95%
2007-09-25	0	16.90	16.90	16.96	16.68	16.98	6,913,190	116,266,615	16.818	6.745	6.745	6.769	6.658	6.777	17,320,405	6.7127	1.08%
2007-09-24	0	16.72	16.72	16.76	16.62	16.98	7,108,290	119,396,420	16.797	6.674	6.674	6.690	6.634	6.777	17,809,212	6.7042	-0.12%
2007-09-21	0	16.74	16.74	16.80	16.72	16.98	4,068,501	68,470,463	16.829	6.682	6.682	6.705	6.674	6.777	10,193,281	6.7172	-1.30%
2007-09-20	0	16.96	16.94	16.96	16.84	17.00	5,584,689	94,605,687	16.940	6.769	6.761	6.769	6.721	6.785	13,991,960	6.7614	0.59%
2007-09-19	0	16.86	16.84	16.86	16.84	17.10	11,483,830	194,278,571	16.918	6.729	6.721	6.729	6.721	6.825	28,771,753	6.7524	0.48%
2007-09-18	0	16.78	16.78	16.84	16.70	16.90	9,408,585	158,368,707	16.832	6.697	6.697	6.721	6.666	6.745	23,572,404	6.7184	-0.71%
2007-09-17	0	16.90	16.90	16.94	16.90	17.30	7,522,067	128,594,311	17.096	6.745	6.745	6.761	6.745	6.905	18,845,895	6.8235	-0.35%
2007-09-14	0	16.96	16.92	16.94	16.86	17.16	15,325,183	260,963,547	17.028	6.769	6.753	6.761	6.729	6.849	38,395,933	6.7966	-0.24%
2007-09-13	0	17.00	16.98	17.00	16.42	17.02	40,325,629	677,670,889	16.805	6.785	6.777	6.785	6.554	6.793	101,032,410	6.7075	2.91%
2007-09-12	0	16.52	16.44	16.50	16.40	17.80	93,237,948	1,587,445,327	17.026	6.594	6.562	6.586	6.546	7.105	233,599,693	6.7956	2.35%
2007-09-11	0	16.14	16.12	16.14	16.06	16.16	3,660,684	58,991,465	16.115	6.442	6.434	6.442	6.410	6.450	9,171,530	6.4320	0.62%
2007-09-10	0	16.04	16.04	16.06	16.00	16.20	5,959,364	95,739,202	16.065	6.402	6.402	6.410	6.386	6.466	14,930,676	6.4122	-0.99%
2007-09-07	0	16.20	16.20	16.22	16.18	16.46	4,983,941	81,083,494	16.269	6.466	6.466	6.474	6.458	6.570	12,486,837	6.4935	-0.61%
2007-09-06	0	16.30	16.26	16.28	16.06	16.42	7,574,862	123,253,122	16.271	6.506	6.490	6.498	6.410	6.554	18,978,168	6.4945	-0.24%
2007-09-05	0	16.34	16.26	16.36	16.04	16.58	9,901,698	160,812,957	16.241	6.522	6.490	6.530	6.402	6.618	24,807,856	6.4823	2.13%
2007-09-04	0	16.00	16.00	16.02	15.80	16.32	13,730,745	220,365,122	16.049	6.386	6.386	6.394	6.306	6.514	34,401,206	6.4057	1.01%
2007-09-03	0	15.84	15.80	15.84	15.34	15.84	6,229,422	97,619,750	15.671	6.322	6.306	6.322	6.123	6.322	15,607,283	6.2548	1.80%
2007-08-31	0	15.56	15.58	15.60	15.28	15.68	12,617,389	195,807,040	15.519	6.211	6.219	6.227	6.099	6.258	31,611,787	6.1941	1.17%
2007-08-30	0	15.38	15.34	15.40	15.18	15.62	14,497,618	223,009,706	15.383	6.139	6.123	6.147	6.059	6.234	36,322,540	6.1397	-0.77%
2007-08-29	0	15.50	15.48	15.50	15.22	15.66	5,791,366	89,910,040	15.525	6.187	6.179	6.187	6.075	6.250	14,509,771	6.1965	-1.40%
2007-08-28	0	15.72	15.72	15.74	15.72	16.02	2,894,735	45,999,422	15.891	6.274	6.274	6.282	6.274	6.394	7,252,511	6.3426	-1.63%
2007-08-27	0	15.98	15.92	16.00	15.62	16.10	3,422,901	54,334,149	15.874	6.378	6.354	6.386	6.234	6.426	8,575,785	6.3358	1.14%
2007-08-24	0	15.80	15.74	15.80	15.62	15.82	3,636,879	57,284,932	15.751	6.306	6.282	6.306	6.234	6.314	9,111,889	6.2868	0.13%
2007-08-23	0	15.78	15.78	15.80	15.48	15.96	11,160,764	175,681,172	15.741	6.298	6.298	6.306	6.179	6.370	27,962,338	6.2828	0.51%
2007-08-22	0	15.70	15.60	15.70	15.20	15.70	6,105,500	94,560,424	15.488	6.266	6.227	6.266	6.067	6.266	15,296,807	6.1817	2.21%
2007-08-21	0	15.36	15.36	15.38	15.32	15.80	8,741,460	135,069,073	15.452	6.131	6.131	6.139	6.115	6.306	21,900,979	6.1673	0.26%
2007-08-20	0	15.32	15.30	15.32	15.20	15.76	6,958,403	107,550,007	15.456	6.115	6.107	6.115	6.067	6.290	17,433,683	6.1691	0.52%
2007-08-17	0	15.24	15.18	15.20	14.20	15.78	21,273,506	322,257,352	15.148	6.083	6.059	6.067	5.668	6.298	53,298,947	6.0462	-2.18%
2007-08-16	0	15.58	15.50	15.58	15.16	16.18	27,183,750	420,952,470	15.485	6.219	6.187	6.219	6.051	6.458	68,106,557	6.1808	-3.83%
2007-08-15	0	16.20	16.16	16.18	16.16	16.58	7,543,012	122,521,815	16.243	6.466	6.450	6.458	6.450	6.618	18,898,371	6.4832	-1.82%
2007-08-14	0	16.50	16.46	16.50	16.20	16.50	4,863,717	79,396,317	16.324	6.586	6.570	6.586	6.466	6.586	12,185,626	6.5156	1.23%
2007-08-13	0	16.30	16.26	16.30	16.16	16.34	3,471,883	56,446,116	16.258	6.506	6.490	6.506	6.450	6.522	8,698,505	6.4892	-0.97%
2007-08-10	0	16.46	16.46	16.50	16.30	16.50	2,378,474	38,938,497	16.371	6.570	6.570	6.586	6.506	6.586	5,959,063	6.5343	-0.36%
2007-08-09	0	16.52	16.46	16.70	16.46	16.74	5,027,548	83,896,392	16.687	6.594	6.570	6.666	6.570	6.682	12,596,091	6.6605	-0.60%
2007-08-08	0	16.62	16.60	16.62	16.46	16.62	7,357,000	121,558,730	16.523	6.634	6.626	6.634	6.570	6.634	18,432,333	6.5949	1.34%
2007-08-07	0	16.40	16.28	16.42	16.24	16.78	24,154,000	404,212,380	16.735	6.546	6.498	6.554	6.482	6.697	60,515,778	6.6795	0.49%
2007-08-06	0	16.32	16.34	16.36	16.22	16.46	4,766,867	77,637,051	16.287	6.514	6.522	6.530	6.474	6.570	11,942,977	6.5006	-1.09%
2007-08-03	0	16.50	16.40	16.50	16.36	16.64	4,663,961	76,989,818	16.507	6.586	6.546	6.586	6.530	6.642	11,685,155	6.5887	0.61%
2007-08-02	0	16.40	16.40	16.58	16.36	16.84	7,111,763	117,966,468	16.588	6.546	6.546	6.618	6.530	6.721	17,817,913	6.6207	-0.24%
2007-08-01	0	16.44	16.40	16.46	16.30	16.58	6,084,245	99,935,583	16.425	6.562	6.546	6.570	6.506	6.618	15,243,555	6.5559	0.37%
2007-07-31	0	16.38	16.40	16.44	16.30	16.60	6,235,404	102,331,553	16.411	6.538	6.546	6.562	6.506	6.626	15,622,271	6.5504	-0.36%
2007-07-30	0	16.44	16.44	16.46	16.20	16.54	6,964,500	114,251,480	16.405	6.562	6.562	6.570	6.466	6.602	17,448,958	6.5478	-0.96%
2007-07-27	0	16.60	16.52	16.60	16.02	16.68	13,544,394	220,509,316	16.280	6.626	6.594	6.626	6.394	6.658	33,934,319	6.4981	-0.84%
2007-07-26	0	16.74	16.74	16.76	16.66	17.02	7,853,391	131,564,904	16.753	6.682	6.682	6.690	6.650	6.793	19,675,999	6.6866	-0.71%
2007-07-25	0	16.86	16.86	16.90	16.68	16.92	5,632,723	94,334,386	16.748	6.729	6.729	6.745	6.658	6.753	14,112,305	6.6845	-0.71%
2007-07-24	0	16.98	16.94	17.00	16.66	17.00	9,677,116	162,113,384	16.752	6.777	6.761	6.785	6.650	6.785	24,245,185	6.6864	1.19%
2007-07-23	0	16.78	16.76	16.78	16.72	16.96	4,855,194	81,620,443	16.811	6.697	6.690	6.697	6.674	6.769	12,164,273	6.7098	-0.47%
2007-07-20	0	16.86	16.84	16.86	16.80	17.16	13,473,967	227,969,741	16.919	6.729	6.721	6.729	6.705	6.849	33,757,870	6.7531	-1.17%
2007-07-19	0	17.06	17.04	17.06	17.02	17.30	9,200,746	157,351,887	17.102	6.809	6.801	6.809	6.793	6.905	23,051,681	6.8260	-1.39%
2007-07-18	0	17.30	17.28	17.30	17.16	17.66	5,367,698	92,820,455	17.292	6.905	6.897	6.905	6.849	7.049	13,448,308	6.9020	-1.14%
2007-07-17	0	17.50	17.42	17.50	17.32	17.66	6,226,149	109,370,165	17.566	6.985	6.953	6.985	6.913	7.049	15,599,083	7.0113	0.34%
2007-07-16	0	17.44	17.40	17.46	17.10	17.48	2,366,857	40,915,701	17.287	6.961	6.945	6.969	6.825	6.977	5,929,957	6.8998	-0.34%
2007-07-13	0	17.50	17.24	17.56	17.02	17.68	6,548,626	113,420,793	17.320	6.985	6.881	7.009	6.793	7.057	16,407,022	6.9129	0.92%
2007-07-12	0	17.34	17.30	17.34	17.06	17.38	3,984,454	68,643,599	17.228	6.921	6.905	6.921	6.809	6.937	9,982,708	6.8763	1.88%
2007-07-11	0	17.02	17.02	17.08	16.94	17.16	5,772,274	98,409,209	17.049	6.793	6.793	6.817	6.761	6.849	14,461,938	6.8047	-0.23%
2007-07-10	0	17.06	17.06	17.08	17.04	17.36	8,004,290	137,194,879	17.140	6.809	6.809	6.817	6.801	6.929	20,054,063	6.8413	-1.04%
2007-07-09	0	17.24	17.18	17.24	17.08	17.46	11,514,402	198,383,383	17.229	6.881	6.857	6.881	6.817	6.969	28,848,348	6.8768	0.94%
2007-07-06	0	17.08	17.06	17.08	17.00	17.30	5,539,036	95,156,531	17.179	6.817	6.809	6.817	6.785	6.905	13,877,580	6.8569	-0.93%
2007-07-05	0	17.24	17.20	17.22	17.18	17.50	2,905,502	50,340,069	17.326	6.881	6.865	6.873	6.857	6.985	7,279,486	6.9153	-1.37%
2007-07-04	0	17.48	17.42	17.48	17.16	17.60	11,376,638	197,689,627	17.377	6.977	6.953	6.977	6.849	7.025	28,503,192	6.9357	0.46%
2007-07-03	0	17.40	17.32	17.36	16.98	17.46	15,339,376	265,604,848	17.315	6.945	6.913	6.929	6.777	6.969	38,431,493	6.9111	0.58%
2007-06-29	0	17.30	17.20	17.30	16.92	17.46	7,522,439	128,197,331	17.042	6.905	6.865	6.905	6.753	6.969	18,846,827	6.8021	1.88%
2007-06-28	0	16.98	16.98	17.00	16.90	17.04	6,291,800	106,681,082	16.956	6.777	6.777	6.785	6.745	6.801	15,763,566	6.7676	0.47%
2007-06-27	0	16.90	16.98	17.00	16.62	17.02	9,240,500	156,009,985	16.883	6.745	6.777	6.785	6.634	6.793	23,151,281	6.7387	-0.24%
2007-06-26	0	16.94	16.98	17.00	16.90	17.18	6,947,122	118,127,224	17.004	6.761	6.777	6.785	6.745	6.857	17,405,419	6.7868	-1.28%
2007-06-25	0	17.16	17.10	17.18	16.90	17.48	8,686,215	148,661,606	17.115	6.849	6.825	6.857	6.745	6.977	21,762,568	6.8311	-1.15%
2007-06-22	0	17.36	17.38	17.40	17.00	17.40	6,703,589	114,690,230	17.109	6.929	6.937	6.945	6.785	6.945	16,795,268	6.8287	1.52%
2007-06-21	0	17.10	17.10	17.12	17.10	17.44	11,390,500	196,007,334	17.208	6.825	6.825	6.833	6.825	6.961	28,537,922	6.8683	-0.43%
2007-06-20	0	17.52	17.56	17.60	17.42	17.80	7,734,865	136,123,936	17.599	6.855	6.870	6.886	6.816	6.964	19,769,696	6.8855	-0.57%
2007-06-18	0	17.62	17.62	17.70	17.50	17.82	7,638,617	134,750,720	17.641	6.894	6.894	6.925	6.847	6.972	19,523,694	6.9019	-0.11%
2007-06-15	0	17.64	17.60	17.70	17.58	17.84	3,661,651	64,736,978	17.680	6.902	6.886	6.925	6.878	6.980	9,358,887	6.9172	0.00%
2007-06-14	0	17.64	17.64	17.70	17.60	17.84	4,116,462	73,129,576	17.765	6.902	6.902	6.925	6.886	6.980	10,521,348	6.9506	0.00%
2007-06-13	0	17.64	17.58	17.64	17.50	17.80	5,466,459	96,081,542	17.577	6.902	6.878	6.902	6.847	6.964	13,971,832	6.8768	0.00%
2007-06-12	0	17.64	17.64	17.66	17.56	17.80	4,459,678	78,695,518	17.646	6.902	6.902	6.909	6.870	6.964	11,398,580	6.9040	0.57%
2007-06-11	0	17.54	17.50	17.54	17.46	17.84	9,013,862	157,965,180	17.525	6.862	6.847	6.862	6.831	6.980	23,038,710	6.8565	-0.90%
2007-06-08	0	17.70	17.70	17.74	17.54	18.00	12,735,831	224,785,478	17.650	6.925	6.925	6.941	6.862	7.042	32,551,766	6.9055	-1.23%
2007-06-07	0	17.92	17.90	17.96	17.88	18.20	4,007,481	72,116,635	17.996	7.011	7.003	7.027	6.996	7.121	10,242,801	7.0407	0.11%
2007-06-06	0	17.90	17.84	17.86	17.82	18.20	7,888,962	142,121,551	18.015	7.003	6.980	6.988	6.972	7.121	20,163,556	7.0484	-1.76%
2007-06-05	0	18.22	18.24	18.26	17.94	18.24	8,265,632	148,894,458	18.014	7.129	7.136	7.144	7.019	7.136	21,126,294	7.0478	1.90%
2007-06-04	0	17.88	17.86	17.92	17.82	18.10	6,371,573	114,640,003	17.992	6.996	6.988	7.011	6.972	7.082	16,285,231	7.0395	0.45%
2007-06-01	0	17.80	17.74	17.78	17.72	18.12	10,638,470	190,745,179	17.930	6.964	6.941	6.956	6.933	7.089	27,191,079	7.0150	-1.77%
2007-05-31	0	18.12	18.16	18.18	17.84	18.30	5,592,748	101,309,494	18.114	7.089	7.105	7.113	6.980	7.160	14,294,617	7.0872	0.78%
2007-05-30	0	17.98	18.00	18.02	17.76	18.02	3,813,589	68,246,564	17.896	7.035	7.042	7.050	6.949	7.050	9,747,229	7.0016	-0.22%
2007-05-29	0	18.02	17.92	18.10	17.80	18.10	7,757,294	139,058,509	17.926	7.050	7.011	7.082	6.964	7.082	19,827,023	7.0136	0.11%
2007-05-28	0	18.00	18.00	18.04	17.84	18.06	4,348,174	78,096,086	17.961	7.042	7.042	7.058	6.980	7.066	11,113,585	7.0271	-0.11%
2007-05-25	0	18.02	17.92	18.02	17.84	18.40	4,995,000	90,244,950	18.067	7.050	7.011	7.050	6.980	7.199	12,766,821	7.0687	-0.77%
2007-05-23	0	18.16	18.14	18.18	17.92	18.40	3,361,348	61,234,567	18.217	7.105	7.097	7.113	7.011	7.199	8,591,337	7.1275	0.00%
2007-05-22	0	18.16	18.16	18.20	18.08	18.30	3,790,900	69,002,236	18.202	7.105	7.105	7.121	7.074	7.160	9,689,237	7.1215	0.67%
2007-05-21	0	18.04	18.10	18.12	17.86	18.36	7,342,180	133,196,372	18.141	7.058	7.082	7.089	6.988	7.183	18,766,025	7.0977	0.00%
2007-05-18	0	18.04	18.04	18.12	18.02	18.34	5,308,607	96,621,138	18.201	7.058	7.058	7.089	7.050	7.175	13,568,375	7.1211	-0.66%
2007-05-17	0	18.16	18.02	18.16	17.88	18.20	4,736,900	85,713,264	18.095	7.105	7.050	7.105	6.996	7.121	12,107,138	7.0796	0.89%
2007-05-16	0	18.00	17.98	18.00	17.80	18.10	5,511,174	98,968,583	17.958	7.042	7.035	7.042	6.964	7.082	14,086,120	7.0260	0.78%
2007-05-15	0	17.86	17.88	17.90	17.66	18.00	3,714,505	66,201,660	17.822	6.988	6.996	7.003	6.909	7.042	9,493,978	6.9730	-0.33%
2007-05-14	0	17.92	17.92	17.96	17.80	18.04	4,609,151	82,561,301	17.912	7.011	7.011	7.027	6.964	7.058	11,780,621	7.0082	0.67%
2007-05-11	0	17.80	17.72	17.82	17.68	17.96	5,899,510	105,408,726	17.867	6.964	6.933	6.972	6.917	7.027	15,078,676	6.9906	-0.67%
2007-05-10	0	17.92	17.94	18.02	17.84	18.20	5,678,000	102,446,115	18.043	7.011	7.019	7.050	6.980	7.121	14,512,514	7.0592	0.11%
2007-05-09	0	17.90	17.88	17.90	17.66	17.92	7,010,354	125,097,631	17.845	7.003	6.996	7.003	6.909	7.011	17,917,904	6.9817	1.24%
2007-05-08	0	17.68	17.64	17.68	17.60	17.78	5,893,400	104,302,645	17.698	6.917	6.902	6.917	6.886	6.956	15,063,059	6.9244	0.00%
2007-05-07	0	17.68	17.66	17.68	17.62	18.00	12,356,160	218,988,547	17.723	6.917	6.909	6.917	6.894	7.042	31,581,357	6.9341	-1.67%
2007-05-04	0	17.98	17.90	17.98	17.86	18.26	6,857,500	123,110,150	17.953	7.035	7.003	7.035	6.988	7.144	17,527,222	7.0239	-0.55%
2007-05-03	0	18.08	18.00	18.08	17.82	18.26	8,361,138	151,310,067	18.097	7.074	7.042	7.074	6.972	7.144	21,370,400	7.0804	0.56%
2007-05-02	0	17.98	18.00	18.04	17.66	18.60	16,486,476	297,300,007	18.033	7.035	7.042	7.058	6.909	7.277	42,138,114	7.0554	0.56%
2007-04-30	0	17.88	17.92	17.96	17.60	18.02	13,588,609	242,500,264	17.846	6.996	7.011	7.027	6.886	7.050	34,731,398	6.9822	1.71%
2007-04-27	0	17.58	17.58	17.60	17.48	17.84	8,866,500	156,287,224	17.627	6.878	6.878	6.886	6.839	6.980	22,662,065	6.8964	-1.35%
2007-04-26	0	17.82	17.76	17.80	17.60	18.20	6,305,200	112,454,347	17.835	6.972	6.949	6.964	6.886	7.121	16,115,587	6.9780	-0.89%
2007-04-25	0	17.98	17.94	17.96	17.70	18.02	6,167,940	110,210,218	17.868	7.035	7.019	7.027	6.925	7.050	15,764,761	6.9909	0.33%
2007-04-24	0	17.92	17.90	17.92	17.78	18.10	8,516,000	152,464,280	17.903	7.011	7.003	7.011	6.956	7.082	21,766,215	7.0046	-0.99%
2007-04-23	0	18.10	18.10	18.14	18.02	18.40	4,784,035	86,624,121	18.107	7.082	7.082	7.097	7.050	7.199	12,227,611	7.0843	1.23%
2007-04-20	0	17.88	17.92	17.96	17.70	18.20	3,380,500	60,202,870	17.809	6.996	7.011	7.027	6.925	7.121	8,640,288	6.9677	-0.11%
2007-04-19	0	17.90	17.86	17.96	17.62	18.00	2,174,049	38,801,595	17.848	7.003	6.988	7.027	6.894	7.042	5,556,695	6.9829	-0.44%
2007-04-18	0	17.98	18.00	18.04	17.82	18.14	4,801,765	86,293,755	17.971	7.035	7.042	7.058	6.972	7.097	12,272,927	7.0312	0.33%
2007-04-17	0	17.92	17.94	18.00	17.70	18.10	8,421,300	150,631,804	17.887	7.011	7.019	7.042	6.925	7.082	21,524,169	6.9983	-0.33%
2007-04-16	0	17.98	17.98	18.06	17.90	18.18	6,268,050	113,316,315	18.078	7.035	7.035	7.066	7.003	7.113	16,020,635	7.0731	-0.44%
2007-04-13	0	18.06	18.42	18.48	17.86	18.42	6,696,909	120,766,929	18.033	7.066	7.207	7.230	6.988	7.207	17,116,764	7.0555	-0.44%
2007-04-12	0	18.14	18.08	18.10	18.10	18.72	6,354,642	116,549,805	18.341	7.097	7.074	7.082	7.082	7.324	16,241,957	7.1758	-2.99%
2007-04-11	0	18.70	18.50	18.72	18.40	18.90	5,099,031	94,659,991	18.564	7.316	7.238	7.324	7.199	7.395	13,032,715	7.2633	0.21%
2007-04-10	0	18.66	18.60	18.70	18.50	19.20	4,851,124	91,076,332	18.774	7.301	7.277	7.316	7.238	7.512	12,399,085	7.3454	-1.06%
2007-04-04	0	18.86	18.86	18.88	18.70	19.14	6,479,105	122,240,042	18.867	7.379	7.379	7.387	7.316	7.488	16,560,074	7.3816	0.00%
2007-04-03	0	18.86	18.84	18.86	18.60	19.00	2,265,000	42,614,410	18.814	7.379	7.371	7.379	7.277	7.434	5,789,159	7.3611	0.86%
2007-04-02	0	18.70	18.44	18.70	18.40	19.00	6,173,689	116,172,650	18.817	7.316	7.215	7.316	7.199	7.434	15,779,455	7.3623	-0.53%
2007-03-30	0	18.80	18.70	18.78	18.76	19.26	2,560,540	48,402,838	18.903	7.355	7.316	7.348	7.340	7.535	6,544,535	7.3959	-0.21%
2007-03-29	0	18.84	18.78	18.84	18.70	19.00	2,416,488	45,558,733	18.853	7.371	7.348	7.371	7.316	7.434	6,176,350	7.3763	-0.42%
2007-03-28	0	18.92	18.88	18.92	18.58	19.02	4,891,300	92,129,920	18.835	7.402	7.387	7.402	7.269	7.442	12,501,772	7.3693	1.94%
2007-03-27	0	18.56	18.50	18.56	18.38	18.64	3,585,875	66,458,596	18.533	7.262	7.238	7.262	7.191	7.293	9,165,210	7.2512	-0.64%
2007-03-26	0	18.68	18.62	18.66	18.62	18.90	1,937,103	36,207,066	18.691	7.309	7.285	7.301	7.285	7.395	4,951,080	7.3130	0.43%
2007-03-23	0	18.60	18.56	18.58	18.50	18.90	1,895,836	35,370,217	18.657	7.277	7.262	7.269	7.238	7.395	4,845,605	7.2994	-0.96%
2007-03-22	0	18.78	18.90	18.96	18.60	19.40	3,184,100	59,882,566	18.807	7.348	7.395	7.418	7.277	7.590	8,138,305	7.3581	-0.42%
2007-03-21	0	18.86	18.82	18.90	18.42	18.90	6,092,895	114,173,328	18.739	7.379	7.363	7.395	7.207	7.395	15,572,952	7.3315	1.18%
2007-03-20	0	18.64	18.62	18.64	18.44	18.78	1,027,400	19,104,490	18.595	7.293	7.285	7.293	7.215	7.348	2,625,952	7.2753	-0.75%
2007-03-19	0	18.78	18.70	18.78	18.36	18.80	2,931,136	54,555,075	18.612	7.348	7.316	7.348	7.183	7.355	7,491,749	7.2820	2.07%
2007-03-16	0	18.40	18.40	18.44	18.20	18.56	3,153,000	57,975,311	18.387	7.199	7.199	7.215	7.121	7.262	8,058,816	7.1940	-0.97%
2007-03-15	0	18.58	18.58	18.60	18.50	19.00	1,072,889	19,972,087	18.615	7.269	7.269	7.277	7.238	7.434	2,742,218	7.2832	0.43%
2007-03-14	0	18.50	18.42	18.48	18.10	18.52	4,184,500	76,791,824	18.351	7.238	7.207	7.230	7.082	7.246	10,695,247	7.1800	-1.70%
2007-03-13	0	18.82	18.80	18.90	18.50	18.92	2,984,146	56,039,483	18.779	7.363	7.355	7.395	7.238	7.402	7,627,239	7.3473	0.00%
2007-03-12	0	18.82	18.80	18.82	18.58	18.94	3,744,500	70,279,940	18.769	7.363	7.355	7.363	7.269	7.410	9,570,643	7.3433	1.73%
2007-03-09	0	18.50	18.48	18.50	18.28	18.50	3,992,911	73,519,867	18.413	7.238	7.230	7.238	7.152	7.238	10,205,561	7.2039	1.43%
2007-03-08	0	18.24	18.20	18.24	18.04	18.64	6,733,243	121,921,840	18.107	7.136	7.121	7.136	7.058	7.293	17,209,631	7.0845	1.11%
2007-03-07	0	18.04	18.40	18.78	17.52	18.40	14,526,086	258,237,768	17.778	7.058	7.199	7.348	6.855	7.199	37,127,514	6.9554	2.97%
2007-03-06	0	17.52	17.54	17.56	17.04	17.54	16,396,833	283,019,044	17.261	6.855	6.862	6.870	6.667	6.862	41,908,994	6.7532	2.22%
2007-03-05	0	17.14	17.14	17.16	16.98	17.92	14,983,000	258,936,179	17.282	6.706	6.706	6.714	6.643	7.011	38,295,350	6.7616	-5.41%
2007-03-02	0	18.12	18.12	18.18	18.02	18.60	6,811,837	124,511,027	18.279	7.089	7.089	7.113	7.050	7.277	17,410,511	7.1515	-1.41%
2007-03-01	0	18.38	18.30	18.32	18.32	18.78	10,406,535	192,599,272	18.508	7.191	7.160	7.168	7.168	7.348	26,598,271	7.2410	0.66%
2007-02-28	0	18.26	18.26	18.30	17.96	18.82	9,896,500	182,197,477	18.410	7.144	7.144	7.160	7.027	7.363	25,294,663	7.2030	-5.78%
2007-02-27	0	19.38	19.20	19.26	18.98	19.88	4,010,068	77,417,712	19.306	7.582	7.512	7.535	7.426	7.778	10,249,413	7.5534	-1.52%
2007-02-26	0	19.68	19.72	19.80	19.40	19.84	2,971,200	58,411,416	19.659	7.700	7.715	7.747	7.590	7.762	7,594,150	7.6916	-1.11%
2007-02-23	0	19.90	19.74	19.90	19.40	20.00	2,450,797	48,047,278	19.605	7.786	7.723	7.786	7.590	7.825	6,264,041	7.6703	2.05%
2007-02-22	0	19.50	19.44	19.48	19.10	19.52	5,853,184	113,478,508	19.387	7.629	7.606	7.622	7.473	7.637	14,960,270	7.5853	2.63%
2007-02-21	0	19.00	19.00	19.10	18.92	19.36	12,687,486	242,750,022	19.133	7.434	7.434	7.473	7.402	7.575	32,428,200	7.4858	0.00%
2007-02-16	0	19.00	19.00	19.02	19.00	19.40	3,820,480	73,183,327	19.156	7.434	7.434	7.442	7.434	7.590	9,764,841	7.4946	-1.96%
2007-02-15	0	19.38	19.30	19.40	19.18	19.40	7,074,008	136,890,822	19.351	7.582	7.551	7.590	7.504	7.590	18,080,599	7.5711	0.21%
2007-02-14	0	19.34	19.36	19.38	19.24	19.52	4,681,202	90,534,448	19.340	7.567	7.575	7.582	7.528	7.637	11,964,778	7.5667	0.94%
2007-02-13	0	19.16	19.14	19.20	18.88	19.20	3,977,892	75,870,720	19.073	7.496	7.488	7.512	7.387	7.512	10,167,174	7.4623	1.59%
2007-02-12	0	18.86	18.86	18.88	18.72	18.92	2,511,501	47,309,905	18.837	7.379	7.379	7.387	7.324	7.402	6,419,196	7.3701	-0.21%
2007-02-09	0	18.90	18.82	18.96	18.58	19.36	5,081,100	95,971,011	18.888	7.395	7.363	7.418	7.269	7.575	12,986,885	7.3898	-0.94%
2007-02-08	0	19.08	19.04	19.08	18.80	19.22	7,070,500	134,075,692	18.963	7.465	7.449	7.465	7.355	7.520	18,071,633	7.4191	-0.52%
2007-02-07	0	19.18	19.10	19.18	18.90	19.46	7,725,560	148,708,774	19.249	7.504	7.473	7.504	7.395	7.614	19,745,914	7.5311	-1.74%
2007-02-06	0	19.52	19.50	19.52	19.18	19.82	9,097,687	177,441,233	19.504	7.637	7.629	7.637	7.504	7.755	23,252,960	7.6309	1.35%
2007-02-05	0	19.26	19.20	19.26	18.84	19.32	6,239,275	119,185,640	19.102	7.535	7.512	7.535	7.371	7.559	15,947,088	7.4738	2.45%
2007-02-02	0	18.80	18.78	18.80	18.72	19.24	23,209,568	438,595,267	18.897	7.355	7.348	7.355	7.324	7.528	59,321,800	7.3935	0.64%
2007-02-01	0	18.68	18.58	18.60	18.50	19.46	29,326,451	551,593,661	18.809	7.309	7.269	7.277	7.238	7.614	74,956,064	7.3589	1.63%
2007-01-31	0	18.38	18.32	18.36	18.10	18.68	20,125,475	371,224,481	18.446	7.191	7.168	7.183	7.082	7.309	51,439,105	7.2168	1.66%
2007-01-30	0	18.08	18.08	18.10	17.82	18.50	13,337,864	242,024,169	18.146	7.074	7.074	7.082	6.972	7.238	34,090,514	7.0995	2.15%
2007-01-29	0	17.70	17.62	17.76	17.50	17.78	4,712,587	83,377,836	17.693	6.925	6.894	6.949	6.847	6.956	12,044,996	6.9222	1.49%
2007-01-26	0	17.44	17.40	17.44	17.34	18.00	18,660,448	324,193,468	17.373	6.823	6.808	6.823	6.784	7.042	47,694,613	6.7973	-0.91%
2007-01-25	0	17.60	17.50	17.60	17.38	17.96	4,551,000	80,328,270	17.651	6.886	6.847	6.886	6.800	7.027	11,631,992	6.9058	-1.12%
2007-01-24	0	17.80	17.76	17.88	17.44	18.18	6,849,500	122,264,127	17.850	6.964	6.949	6.996	6.823	7.113	17,506,774	6.9838	-1.87%
2007-01-23	0	18.14	18.12	18.14	18.00	18.50	6,864,000	125,598,364	18.298	7.097	7.089	7.097	7.042	7.238	17,543,835	7.1591	0.00%
2007-01-22	0	18.14	18.14	18.16	17.98	18.42	10,070,226	182,370,350	18.110	7.097	7.097	7.105	7.035	7.207	25,738,692	7.0855	1.45%
2007-01-19	0	17.88	17.74	17.90	17.72	17.96	5,814,500	103,629,740	17.823	6.996	6.941	7.003	6.933	7.027	14,861,397	6.9731	-0.33%
2007-01-18	0	17.94	17.92	17.94	17.70	17.96	4,443,020	79,419,097	17.875	7.019	7.011	7.019	6.925	7.027	11,356,004	6.9936	2.28%
2007-01-17	0	17.54	17.50	17.54	17.40	17.98	4,154,500	73,585,910	17.712	6.862	6.847	6.862	6.808	7.035	10,618,570	6.9299	0.23%
2007-01-16	0	17.50	17.50	17.54	17.40	17.68	6,774,075	118,711,848	17.524	6.847	6.847	6.862	6.808	6.917	17,313,994	6.8564	0.11%
2007-01-15	0	17.48	17.46	17.50	17.48	17.90	8,324,024	145,944,587	17.533	6.839	6.831	6.847	6.839	7.003	21,275,540	6.8597	-1.13%
2007-01-12	0	17.68	17.54	17.70	17.54	18.00	11,752,170	208,181,281	17.714	6.917	6.862	6.925	6.862	7.042	30,037,607	6.9307	0.91%
2007-01-11	0	17.52	17.48	17.50	17.48	17.90	6,797,922	119,872,268	17.634	6.855	6.839	6.847	6.839	7.003	17,374,945	6.8991	0.11%
2007-01-10	0	17.50	17.50	17.56	17.30	17.76	18,721,140	326,939,202	17.464	6.847	6.847	6.870	6.769	6.949	47,849,737	6.8326	0.11%
2007-01-09	0	17.48	17.48	17.50	17.06	17.62	51,003,875	884,152,429	17.335	6.839	6.839	6.847	6.675	6.894	130,361,826	6.7823	5.30%
2007-01-08	0	16.60	16.60	16.62	16.24	16.94	31,461,200	522,724,220	16.615	6.495	6.495	6.503	6.354	6.628	80,412,311	6.5005	2.47%
2007-01-05	0	16.20	16.18	16.20	16.12	16.42	11,237,000	182,536,033	16.244	6.338	6.330	6.338	6.307	6.424	28,720,873	6.3555	-0.25%
2007-01-04	0	16.24	16.22	16.24	16.16	16.46	8,047,571	131,328,433	16.319	6.354	6.346	6.354	6.323	6.440	20,568,948	6.3848	-0.25%
2007-01-03	0	16.28	16.20	16.28	16.00	16.32	13,024,500	211,147,920	16.212	6.370	6.338	6.370	6.260	6.385	33,289,580	6.3428	1.37%
2007-01-02	0	16.06	16.06	16.12	16.00	16.22	7,389,100	118,940,558	16.097	6.283	6.283	6.307	6.260	6.346	18,885,949	6.2978	0.37%
2006-12-29	0	16.00	16.00	16.08	15.96	16.32	13,724,500	220,529,815	16.068	6.260	6.260	6.291	6.244	6.385	35,078,724	6.2867	0.00%
2006-12-28	0	16.00	15.98	16.00	15.70	16.00	7,249,971	115,024,140	15.865	6.260	6.252	6.260	6.143	6.260	18,530,346	6.2073	1.52%
2006-12-27	0	15.76	15.70	15.76	15.64	15.92	3,694,000	58,245,580	15.768	6.166	6.143	6.166	6.119	6.229	9,441,569	6.1691	0.90%
2006-12-22	0	15.62	15.60	15.62	15.50	15.78	5,804,446	90,653,054	15.618	6.111	6.103	6.111	6.064	6.174	14,835,700	6.1105	0.00%
2006-12-21	0	15.62	15.62	15.66	15.62	15.70	6,130,500	95,921,430	15.647	6.111	6.111	6.127	6.111	6.143	15,669,068	6.1217	-0.13%
2006-12-20	0	15.64	15.62	15.64	15.62	15.98	4,774,730	75,025,928	15.713	6.119	6.111	6.119	6.111	6.252	12,203,828	6.1477	-0.26%
2006-12-19	0	15.68	15.68	15.72	15.62	15.86	4,916,104	77,226,373	15.709	6.135	6.135	6.150	6.111	6.205	12,565,169	6.1461	-0.76%
2006-12-18	0	15.80	15.76	15.80	15.76	16.02	3,763,605	59,778,579	15.883	6.182	6.166	6.182	6.166	6.268	9,619,473	6.2143	-0.13%
2006-12-15	0	15.82	15.80	15.82	15.78	16.10	3,103,712	49,521,109	15.955	6.190	6.182	6.190	6.174	6.299	7,932,840	6.2425	-1.13%
2006-12-14	0	16.00	16.00	16.02	15.88	16.06	6,322,443	100,844,055	15.950	6.260	6.260	6.268	6.213	6.283	16,159,659	6.2405	0.88%
2006-12-13	0	15.86	15.82	15.84	15.82	15.98	7,872,042	125,240,999	15.910	6.205	6.190	6.197	6.190	6.252	20,120,310	6.2246	0.13%
2006-12-12	0	15.84	15.82	15.88	15.58	15.90	5,671,000	89,597,435	15.799	6.197	6.190	6.213	6.096	6.221	14,494,623	6.1814	1.15%
2006-12-11	0	15.66	15.64	15.66	15.64	15.98	5,436,092	86,442,556	15.902	6.127	6.119	6.127	6.119	6.252	13,894,216	6.2215	-1.39%
2006-12-08	0	15.88	15.86	15.88	15.50	16.00	3,394,500	53,947,460	15.893	6.213	6.205	6.213	6.064	6.260	8,676,071	6.2180	0.18%
2006-12-07	0	16.18	16.10	16.20	16.02	16.28	3,662,900	59,230,624	16.170	6.202	6.171	6.210	6.141	6.240	9,555,854	6.1984	-0.12%
2006-12-06	0	16.20	16.16	16.20	16.10	16.26	8,902,500	144,110,244	16.188	6.210	6.194	6.210	6.171	6.233	23,225,038	6.2050	0.00%
2006-12-05	0	16.20	16.12	16.34	16.04	16.36	5,657,000	91,746,600	16.218	6.210	6.179	6.263	6.148	6.271	14,758,106	6.2167	0.00%
2006-12-04	0	16.20	16.00	16.10	16.00	16.26	4,761,500	77,066,850	16.185	6.210	6.133	6.171	6.133	6.233	12,421,906	6.2041	0.75%
2006-12-01	0	16.08	16.08	16.12	16.00	16.24	4,098,300	65,975,050	16.098	6.164	6.164	6.179	6.133	6.225	10,691,735	6.1707	0.12%
2006-11-30	0	16.06	16.06	16.20	15.98	16.26	19,607,662	314,846,336	16.057	6.156	6.156	6.210	6.125	6.233	51,152,901	6.1550	-0.50%
2006-11-29	0	16.14	16.02	16.04	16.02	16.40	8,821,964	143,018,808	16.212	6.187	6.141	6.148	6.141	6.286	23,014,934	6.2142	-0.37%
2006-11-28	0	16.20	16.10	16.20	16.10	16.30	8,247,850	133,475,910	16.183	6.210	6.171	6.210	6.171	6.248	21,517,173	6.2032	-0.74%
2006-11-27	0	16.32	16.28	16.30	16.18	16.36	3,320,500	54,112,240	16.296	6.256	6.240	6.248	6.202	6.271	8,662,594	6.2467	0.49%
2006-11-24	0	16.24	16.24	16.26	16.20	16.34	5,236,000	85,257,810	16.283	6.225	6.225	6.233	6.210	6.263	13,659,792	6.2415	-0.61%
2006-11-23	0	16.34	16.38	16.40	16.20	16.56	7,165,000	117,685,811	16.425	6.263	6.279	6.286	6.210	6.348	18,692,210	6.2960	-0.97%
2006-11-22	0	16.50	16.50	16.54	16.40	16.66	39,501,784	652,443,488	16.517	6.325	6.325	6.340	6.286	6.386	103,053,125	6.3311	1.35%
2006-11-21	0	16.28	16.26	16.28	16.08	16.58	25,253,500	411,520,050	16.296	6.240	6.233	6.240	6.164	6.355	65,881,887	6.2463	1.37%
2006-11-20	0	16.06	16.08	16.10	15.92	16.16	12,413,000	199,223,290	16.050	6.156	6.164	6.171	6.102	6.194	32,383,308	6.1520	1.13%
2006-11-17	0	15.88	15.82	15.90	15.76	15.92	6,570,003	104,123,988	15.848	6.087	6.064	6.095	6.041	6.102	17,139,969	6.0749	0.25%
2006-11-16	0	15.84	15.82	15.84	15.82	15.98	4,422,000	70,276,079	15.892	6.072	6.064	6.072	6.064	6.125	11,536,211	6.0918	-0.25%
2006-11-15	0	15.88	15.88	15.90	15.88	16.00	2,599,676	41,422,827	15.934	6.087	6.087	6.095	6.087	6.133	6,782,092	6.1077	-0.38%
2006-11-14	0	15.94	15.90	15.94	15.84	16.00	4,274,880	67,948,910	15.895	6.110	6.095	6.110	6.072	6.133	11,152,401	6.0928	0.25%
2006-11-13	0	15.90	15.86	15.88	15.82	15.92	1,083,447	17,193,282	15.869	6.095	6.079	6.087	6.064	6.102	2,826,520	6.0828	0.13%
2006-11-10	0	15.88	15.88	15.90	15.84	16.02	4,144,982	66,120,182	15.952	6.087	6.087	6.095	6.072	6.141	10,813,520	6.1146	0.00%
2006-11-09	0	15.88	15.90	15.92	15.84	15.94	2,316,118	36,776,016	15.878	6.087	6.095	6.102	6.072	6.110	6,042,340	6.0864	0.25%
2006-11-08	0	15.84	15.80	15.90	15.78	15.96	5,061,500	80,402,780	15.885	6.072	6.056	6.095	6.049	6.118	13,204,553	6.0890	-0.25%
2006-11-07	0	15.88	15.82	15.88	15.88	16.14	5,977,158	95,519,003	15.981	6.087	6.064	6.087	6.087	6.187	15,593,342	6.1256	-0.63%
2006-11-06	0	15.98	15.94	16.00	15.88	16.00	3,468,500	55,355,009	15.959	6.125	6.110	6.133	6.087	6.133	9,048,699	6.1175	-0.37%
2006-11-03	0	16.04	15.96	16.04	15.82	16.10	5,246,120	83,642,211	15.944	6.148	6.118	6.148	6.064	6.171	13,686,193	6.1114	0.25%
2006-11-02	0	16.00	16.00	16.02	15.94	16.04	4,172,575	66,746,320	15.996	6.133	6.133	6.141	6.110	6.148	10,885,506	6.1317	0.25%
2006-11-01	0	15.96	15.96	15.98	15.94	16.00	2,940,501	47,013,138	15.988	6.118	6.118	6.125	6.110	6.133	7,671,244	6.1285	-0.25%
2006-10-31	0	16.00	15.90	16.02	15.86	16.02	3,880,464	61,896,663	15.951	6.133	6.095	6.141	6.079	6.141	10,123,440	6.1142	0.38%
2006-10-27	0	15.94	15.92	15.94	15.80	15.96	1,926,403	30,639,494	15.905	6.110	6.102	6.110	6.056	6.118	5,025,643	6.0966	0.13%
2006-10-26	0	15.92	15.92	15.96	15.78	16.00	3,759,278	59,734,375	15.890	6.102	6.102	6.118	6.049	6.133	9,807,287	6.0908	-0.38%
2006-10-25	0	15.98	15.98	16.00	15.96	16.02	7,978,500	127,557,411	15.988	6.125	6.125	6.133	6.118	6.141	20,814,487	6.1283	-0.37%
2006-10-24	0	16.04	16.00	16.06	15.96	16.18	6,015,116	96,291,617	16.008	6.148	6.133	6.156	6.118	6.202	15,692,367	6.1362	0.38%
2006-10-23	0	15.98	15.98	16.00	15.94	16.08	8,096,500	129,466,590	15.990	6.125	6.125	6.133	6.110	6.164	21,122,328	6.1294	-0.50%
2006-10-20	0	16.06	16.04	16.08	15.98	16.08	4,929,500	78,952,190	16.016	6.156	6.148	6.164	6.125	6.164	12,860,188	6.1393	0.50%
2006-10-19	0	15.98	15.98	16.00	15.98	16.06	5,756,644	92,149,475	16.007	6.125	6.125	6.133	6.125	6.156	15,018,060	6.1359	-0.13%
2006-10-18	0	16.00	15.96	16.00	15.96	16.02	4,718,298	75,478,752	15.997	6.133	6.118	6.133	6.118	6.141	12,309,200	6.1319	-0.12%
2006-10-17	0	16.02	16.02	16.08	15.96	16.10	3,541,478	56,704,813	16.012	6.141	6.141	6.164	6.118	6.171	9,239,086	6.1375	0.13%
2006-10-16	0	16.00	15.98	16.00	15.94	16.14	2,636,500	42,338,140	16.058	6.133	6.125	6.133	6.110	6.187	6,878,159	6.1554	-0.25%
2006-10-13	0	16.04	16.04	16.08	16.04	16.16	2,621,260	42,176,421	16.090	6.148	6.148	6.164	6.148	6.194	6,838,401	6.1676	-0.62%
2006-10-12	0	16.14	16.12	16.14	16.08	16.18	2,833,000	45,706,720	16.134	6.187	6.179	6.187	6.164	6.202	7,390,793	6.1843	-0.12%
2006-10-11	0	16.16	16.16	16.20	16.16	16.28	2,020,254	32,754,882	16.213	6.194	6.194	6.210	6.194	6.240	5,270,483	6.2148	-0.86%
2006-10-10	0	16.30	16.28	16.30	16.16	16.30	4,966,860	80,803,348	16.268	6.248	6.240	6.248	6.194	6.248	12,957,654	6.2360	0.37%
2006-10-09	0	16.24	16.22	16.24	16.08	16.34	4,759,500	77,063,200	16.191	6.225	6.217	6.225	6.164	6.263	12,416,689	6.2064	1.12%
2006-10-06	0	16.06	16.04	16.12	15.98	16.12	6,517,000	104,543,904	16.042	6.156	6.148	6.179	6.125	6.179	17,001,693	6.1490	0.00%
2006-10-05	0	16.06	16.04	16.06	16.06	16.40	4,101,000	66,267,519	16.159	6.156	6.148	6.156	6.156	6.286	10,698,779	6.1939	-0.86%
2006-10-04	0	16.20	16.18	16.20	16.14	16.34	2,396,610	38,873,955	16.220	6.210	6.202	6.210	6.187	6.263	6,252,329	6.2175	-1.34%
2006-10-03	0	16.42	16.28	16.42	16.06	16.44	6,359,232	103,298,647	16.244	6.294	6.240	6.294	6.156	6.302	16,590,105	6.2265	1.23%
2006-09-29	0	16.22	16.22	16.24	16.10	16.38	8,384,089	136,222,082	16.248	6.217	6.217	6.225	6.171	6.279	21,872,596	6.2280	-0.25%
2006-09-28	0	16.26	16.20	16.26	16.20	16.46	8,936,200	145,742,086	16.309	6.233	6.210	6.233	6.210	6.309	23,312,956	6.2515	0.49%
2006-09-27	0	16.18	16.14	16.22	16.00	16.24	20,451,464	329,843,514	16.128	6.202	6.187	6.217	6.133	6.225	53,354,230	6.1821	1.25%
2006-09-26	0	15.98	15.94	15.98	15.90	16.00	9,145,058	146,009,086	15.966	6.125	6.110	6.125	6.095	6.133	23,857,829	6.1200	0.38%
2006-09-25	0	15.92	15.92	15.94	15.88	16.02	5,918,547	94,604,954	15.984	6.102	6.102	6.110	6.087	6.141	15,440,436	6.1271	-0.62%
2006-09-22	0	16.02	16.02	16.04	15.98	16.14	7,528,404	120,677,935	16.030	6.141	6.141	6.148	6.125	6.187	19,640,266	6.1444	0.13%
2006-09-21	0	16.00	15.98	16.00	15.94	16.20	6,729,298	107,688,315	16.003	6.133	6.125	6.133	6.110	6.210	17,555,541	6.1341	0.13%
2006-09-20	0	15.98	15.98	16.00	15.66	16.02	6,361,559	101,487,682	15.953	6.125	6.125	6.133	6.003	6.141	16,596,175	6.1151	-0.13%
2006-09-19	0	16.00	15.98	16.00	15.94	16.10	3,363,600	53,852,292	16.010	6.133	6.125	6.133	6.110	6.171	8,775,034	6.1370	-0.25%
2006-09-18	0	16.04	16.02	16.04	16.00	16.16	3,424,000	54,923,328	16.041	6.148	6.141	6.148	6.133	6.194	8,932,607	6.1486	-0.74%
2006-09-15	0	16.16	16.10	16.14	16.00	16.16	4,722,025	75,855,299	16.064	6.194	6.171	6.187	6.133	6.194	12,318,923	6.1576	0.50%
2006-09-14	0	16.08	16.02	16.08	15.96	16.10	3,066,160	49,174,207	16.038	6.164	6.141	6.164	6.118	6.171	7,999,066	6.1475	0.63%
2006-09-13	0	15.98	15.98	16.00	15.92	16.08	13,658,622	218,573,455	16.003	6.125	6.125	6.133	6.102	6.164	35,632,914	6.1340	0.00%
2006-09-12	0	15.98	15.98	16.00	15.90	16.00	2,750,481	43,885,448	15.956	6.125	6.125	6.133	6.095	6.133	7,175,515	6.1160	0.50%
2006-09-11	0	15.90	15.88	15.90	15.84	16.08	2,595,500	41,296,790	15.911	6.095	6.087	6.095	6.072	6.164	6,771,198	6.0989	-0.50%
2006-09-08	0	15.98	15.94	15.96	15.88	16.06	2,633,094	41,985,665	15.945	6.125	6.110	6.118	6.087	6.156	6,869,274	6.1121	0.38%
2006-09-07	0	15.92	15.92	15.94	15.82	16.00	4,973,739	79,141,357	15.912	6.102	6.102	6.110	6.064	6.133	12,975,600	6.0992	-0.50%
2006-09-06	0	16.00	15.98	16.00	15.94	16.10	6,232,000	99,681,512	15.995	6.133	6.125	6.133	6.110	6.171	16,258,179	6.1312	-0.62%
2006-09-05	0	16.10	16.02	16.10	16.00	16.14	2,717,000	43,583,840	16.041	6.171	6.141	6.171	6.133	6.187	7,088,169	6.1488	0.12%
2006-09-04	0	16.08	16.08	16.10	16.00	16.24	3,015,200	48,533,940	16.096	6.164	6.164	6.171	6.133	6.225	7,866,120	6.1700	-0.37%
2006-09-01	0	16.14	16.06	16.14	16.00	16.28	5,664,266	91,553,270	16.163	6.187	6.156	6.187	6.133	6.240	14,777,062	6.1956	0.00%
2006-08-31	0	16.14	16.10	16.16	16.06	16.30	4,394,057	70,979,772	16.154	6.187	6.171	6.194	6.156	6.248	11,463,313	6.1919	0.37%
2006-08-30	0	16.08	16.08	16.10	16.00	16.16	4,594,000	73,971,041	16.102	6.164	6.164	6.171	6.133	6.194	11,984,928	6.1720	-0.25%
2006-08-29	0	16.12	16.10	16.12	15.98	16.22	5,052,800	81,049,878	16.041	6.179	6.171	6.179	6.125	6.217	13,181,856	6.1486	-0.49%
2006-08-28	0	16.20	16.12	16.20	16.06	16.40	2,827,500	45,724,510	16.171	6.210	6.179	6.210	6.156	6.286	7,376,444	6.1987	-0.49%
2006-08-25	0	16.28	16.26	16.28	16.24	16.42	4,018,034	65,549,108	16.314	6.240	6.233	6.240	6.225	6.294	10,482,336	6.2533	-0.37%
2006-08-24	0	16.34	16.26	16.30	16.20	16.46	5,078,250	82,941,489	16.333	6.263	6.233	6.248	6.210	6.309	13,248,251	6.2606	-0.49%
2006-08-23	0	16.42	16.36	16.40	16.20	16.60	12,663,971	207,960,007	16.421	6.294	6.271	6.286	6.210	6.363	33,038,047	6.2946	1.48%
2006-08-22	0	16.18	16.14	16.18	16.00	16.18	5,866,454	94,551,116	16.117	6.202	6.187	6.202	6.133	6.202	15,304,535	6.1780	0.87%
2006-08-21	0	16.04	16.02	16.06	16.00	16.16	10,413,160	167,385,806	16.074	6.148	6.141	6.156	6.133	6.194	27,166,081	6.1616	-0.25%
2006-08-18	0	16.08	16.10	16.12	16.00	16.24	4,032,500	64,977,333	16.113	6.164	6.171	6.179	6.133	6.225	10,520,075	6.1765	0.37%
2006-08-17	0	16.02	16.02	16.10	15.80	16.22	7,000,500	112,191,570	16.026	6.141	6.141	6.171	6.056	6.217	18,263,059	6.1431	-1.11%
2006-08-16	0	16.20	16.20	16.22	16.18	16.40	2,968,000	48,155,290	16.225	6.210	6.210	6.217	6.202	6.286	7,742,984	6.2192	-0.25%
2006-08-15	0	16.24	16.22	16.26	16.16	16.40	3,421,587	55,740,388	16.291	6.225	6.217	6.233	6.194	6.286	8,926,312	6.2445	-0.13%
2006-08-14	0	16.48	16.46	16.48	16.44	16.60	2,963,900	48,818,900	16.471	6.233	6.226	6.233	6.218	6.279	7,835,991	6.2301	0.12%
2006-08-11	0	16.46	16.48	16.50	16.42	16.76	5,785,476	95,434,846	16.496	6.226	6.233	6.241	6.211	6.339	15,295,704	6.2393	0.37%
2006-08-10	0	16.40	16.40	16.46	16.36	16.60	5,227,500	85,989,100	16.449	6.203	6.203	6.226	6.188	6.279	13,820,521	6.2218	-0.73%
2006-08-09	0	16.52	16.50	16.52	16.34	16.58	4,502,530	74,072,667	16.451	6.249	6.241	6.249	6.180	6.271	11,903,838	6.2226	0.61%
2006-08-08	0	16.42	16.36	16.40	16.26	16.46	4,634,835	75,962,910	16.390	6.211	6.188	6.203	6.150	6.226	12,253,627	6.1992	0.74%
2006-08-07	0	16.30	16.26	16.30	16.22	16.40	3,588,500	58,384,010	16.270	6.165	6.150	6.165	6.135	6.203	9,487,315	6.1539	0.25%
2006-08-04	0	16.26	16.26	16.32	16.16	16.60	3,473,000	56,473,718	16.261	6.150	6.150	6.173	6.112	6.279	9,181,955	6.1505	-0.61%
2006-08-03	0	16.36	16.34	16.36	16.30	16.42	5,220,700	85,411,776	16.360	6.188	6.180	6.188	6.165	6.211	13,802,543	6.1881	0.49%
2006-08-02	0	16.28	16.28	16.40	16.20	16.48	5,571,488	91,021,959	16.337	6.158	6.158	6.203	6.128	6.233	14,729,960	6.1794	-1.09%
2006-08-01	0	16.46	16.44	16.46	16.20	16.72	14,126,268	232,382,015	16.450	6.226	6.218	6.226	6.128	6.324	37,347,180	6.2222	0.86%
2006-07-31	0	16.32	16.36	16.38	16.32	16.46	8,567,000	140,256,894	16.372	6.173	6.188	6.196	6.173	6.226	22,649,527	6.1925	0.25%
2006-07-28	0	16.28	16.28	16.30	16.18	16.48	12,796,500	208,994,600	16.332	6.158	6.158	6.165	6.120	6.233	33,831,525	6.1775	0.49%
2006-07-27	0	16.20	16.20	16.22	16.20	16.38	5,703,500	92,857,180	16.281	6.128	6.128	6.135	6.128	6.196	15,078,975	6.1581	0.62%
2006-07-26	0	16.10	16.10	16.12	16.08	16.38	3,333,000	53,785,210	16.137	6.090	6.090	6.097	6.082	6.196	8,811,821	6.1038	0.00%
2006-07-25	0	16.10	16.06	16.10	16.02	16.20	3,420,010	55,169,001	16.131	6.090	6.075	6.090	6.059	6.128	9,041,859	6.1015	0.88%
2006-07-24	0	15.96	15.94	15.96	15.80	16.04	1,994,000	31,799,730	15.948	6.037	6.029	6.037	5.976	6.067	5,271,759	6.0321	1.01%
2006-07-21	0	15.80	15.80	15.85	15.75	15.90	1,782,000	28,218,175	15.835	5.976	5.976	5.995	5.957	6.014	4,711,271	5.9895	-0.63%
2006-07-20	0	15.90	15.85	15.90	15.80	16.15	5,499,837	87,840,052	15.971	6.014	5.995	6.014	5.976	6.109	14,540,529	6.0410	0.63%
2006-07-19	0	15.80	15.80	15.90	15.65	16.05	4,557,374	71,938,440	15.785	5.976	5.976	6.014	5.919	6.071	12,048,835	5.9706	0.64%
2006-07-18	0	15.70	15.70	15.75	15.60	15.95	3,531,804	55,817,491	15.804	5.938	5.938	5.957	5.901	6.033	9,337,422	5.9778	-0.32%
2006-07-17	0	15.75	15.75	15.80	15.60	15.90	3,685,332	58,105,629	15.767	5.957	5.957	5.976	5.901	6.014	9,743,321	5.9636	-0.94%
2006-07-14	0	15.90	15.90	15.95	15.60	16.05	3,837,000	60,663,125	15.810	6.014	6.014	6.033	5.901	6.071	10,144,302	5.9800	-0.31%
2006-07-13	0	15.95	15.90	15.95	15.85	16.05	4,697,073	74,932,548	15.953	6.033	6.014	6.033	5.995	6.071	12,418,172	6.0341	-0.93%
2006-07-12	0	16.10	16.05	16.10	15.90	16.30	13,168,780	212,013,370	16.100	6.090	6.071	6.090	6.014	6.165	34,815,763	6.0896	0.94%
2006-07-11	0	15.95	15.90	15.95	15.80	16.20	9,015,500	143,792,425	15.949	6.033	6.014	6.033	5.976	6.128	23,835,276	6.0328	0.95%
2006-07-10	0	15.80	15.75	15.80	15.60	15.95	6,000,930	94,535,400	15.753	5.976	5.957	5.976	5.901	6.033	15,865,324	5.9586	0.64%
2006-07-07	0	15.70	15.65	15.70	15.60	15.90	3,364,000	52,794,375	15.694	5.938	5.919	5.938	5.901	6.014	8,893,780	5.9361	-0.63%
2006-07-06	0	15.80	15.70	15.75	15.45	15.90	8,547,547	133,695,027	15.641	5.976	5.938	5.957	5.844	6.014	22,598,097	5.9162	2.27%
2006-07-05	0	15.45	15.45	15.50	15.40	15.60	2,112,000	32,668,510	15.468	5.844	5.844	5.863	5.825	5.901	5,583,728	5.8507	-0.32%
2006-07-04	0	15.50	15.50	15.55	15.50	15.70	1,000,500	15,596,885	15.589	5.863	5.863	5.882	5.863	5.938	2,645,133	5.8964	-0.64%
2006-07-03	0	15.60	15.55	15.60	15.45	15.70	7,133,746	111,136,924	15.579	5.901	5.882	5.901	5.844	5.938	18,860,275	5.8926	0.32%
2006-06-30	0	15.55	15.50	15.55	15.45	15.95	18,444,268	286,713,163	15.545	5.882	5.863	5.882	5.844	6.033	48,763,155	5.8797	2.98%
2006-06-29	0	15.10	15.05	15.10	14.85	15.30	8,739,000	131,569,674	15.055	5.711	5.693	5.711	5.617	5.787	23,104,263	5.6946	1.68%
2006-06-28	0	14.85	14.85	14.90	14.80	15.05	7,299,000	108,775,600	14.903	5.617	5.617	5.636	5.598	5.693	19,297,175	5.6369	-1.33%
2006-06-27	0	15.05	15.00	15.05	14.95	15.10	8,564,966	128,849,420	15.044	5.693	5.674	5.693	5.655	5.711	22,644,150	5.6902	0.67%
2006-06-26	0	14.95	14.90	14.95	14.70	15.00	3,535,803	52,506,904	14.850	5.655	5.636	5.655	5.560	5.674	9,347,994	5.6169	-0.33%
2006-06-23	0	15.00	14.95	15.00	14.85	15.00	2,965,000	44,278,207	14.934	5.674	5.655	5.674	5.617	5.674	7,838,899	5.6485	0.67%
2006-06-22	0	14.90	14.90	14.95	14.90	15.25	11,040,374	165,932,551	15.030	5.636	5.636	5.655	5.636	5.768	29,188,660	5.6848	0.00%
2006-06-21	0	14.90	14.90	14.95	14.70	14.95	3,672,000	54,504,225	14.843	5.636	5.636	5.655	5.560	5.655	9,708,073	5.6143	0.68%
2006-06-20	0	14.80	14.75	14.80	14.70	14.95	4,450,500	65,880,792	14.803	5.598	5.579	5.598	5.560	5.655	11,766,280	5.5991	-0.34%
2006-06-19	0	14.85	14.80	14.85	14.65	15.00	2,585,721	38,367,741	14.838	5.617	5.598	5.617	5.541	5.674	6,836,157	5.6125	-1.33%
2006-06-16	0	15.05	15.00	15.05	14.90	15.15	19,161,000	284,611,566	14.854	5.693	5.674	5.693	5.636	5.730	50,658,059	5.6183	3.08%
2006-06-15	0	14.60	14.60	14.65	14.55	15.00	5,742,500	84,115,900	14.648	5.522	5.522	5.541	5.503	5.674	15,182,084	5.5405	-0.34%
2006-06-14	0	14.65	14.55	14.65	14.50	14.75	14,905,327	217,811,129	14.613	5.541	5.503	5.541	5.485	5.579	39,406,865	5.5272	-0.68%
2006-06-13	0	14.75	14.70	14.75	14.50	14.90	5,777,898	85,063,601	14.722	5.579	5.560	5.579	5.485	5.636	15,275,669	5.5686	-1.01%
2006-06-12	0	14.90	14.85	14.95	14.50	14.95	4,313,451	63,799,235	14.791	5.636	5.617	5.655	5.485	5.655	11,403,948	5.5945	-0.33%
2006-06-09	0	14.95	14.90	14.95	14.65	15.05	8,787,500	130,765,066	14.881	5.655	5.636	5.655	5.541	5.693	23,232,488	5.6285	-0.33%
2006-06-08	0	15.00	14.95	15.00	14.80	15.20	15,567,490	233,210,054	14.981	5.674	5.655	5.674	5.598	5.749	41,157,499	5.6663	-1.96%
2006-06-07	0	15.30	15.20	15.35	15.15	15.35	5,323,817	81,065,830	15.227	5.787	5.749	5.806	5.730	5.806	14,075,165	5.7595	-0.65%
2006-06-06	0	15.40	15.35	15.40	15.10	15.50	7,702,002	116,969,330	15.187	5.825	5.806	5.825	5.711	5.863	20,362,636	5.7443	0.65%
2006-06-05	0	15.30	15.20	15.25	15.10	15.50	5,498,561	83,791,295	15.239	5.787	5.749	5.768	5.711	5.863	14,537,155	5.7639	0.00%
2006-06-02	0	15.30	15.25	15.30	15.10	15.50	10,330,100	158,015,764	15.297	5.787	5.768	5.787	5.711	5.863	27,310,830	5.7858	0.00%
2006-06-01	0	15.30	15.20	15.30	15.05	15.95	9,958,604	153,461,411	15.410	5.787	5.749	5.787	5.693	6.033	26,328,665	5.8287	0.33%
2006-05-30	0	15.25	15.15	15.20	15.15	15.40	7,812,167	120,178,248	15.383	5.768	5.730	5.749	5.730	5.825	20,653,892	5.8187	0.00%
2006-05-29	0	15.25	15.40	15.50	15.10	15.75	3,403,000	52,918,425	15.551	5.768	5.825	5.863	5.711	5.957	8,996,888	5.8819	-0.97%
2006-05-26	0	15.40	15.40	15.45	15.05	15.75	22,443,000	345,877,225	15.411	5.825	5.825	5.844	5.693	5.957	59,335,046	5.8292	3.01%
2006-05-25	0	14.95	14.95	15.00	14.65	15.45	23,268,500	348,637,400	14.983	5.655	5.655	5.674	5.541	5.844	61,517,512	5.6673	-3.55%
2006-05-24	0	15.50	15.45	15.50	15.20	15.60	8,012,000	123,981,000	15.474	5.863	5.844	5.863	5.749	5.901	21,182,212	5.8531	-0.32%
2006-05-23	0	15.55	15.50	15.55	15.10	15.85	35,405,221	545,946,111	15.420	5.882	5.863	5.882	5.711	5.995	93,604,707	5.8325	-2.81%
2006-05-22	0	16.00	15.85	15.90	15.65	16.20	7,964,505	127,386,179	15.994	6.052	5.995	6.014	5.919	6.128	21,056,645	6.0497	-0.62%
2006-05-19	0	16.10	16.15	16.20	15.95	16.15	7,182,500	115,237,750	16.044	6.090	6.109	6.128	6.033	6.109	18,989,171	6.0686	-0.31%
2006-05-18	0	16.15	16.10	16.15	15.50	16.15	12,340,686	197,573,725	16.010	6.109	6.090	6.109	5.863	6.109	32,626,439	6.0556	-1.52%
2006-05-17	0	16.40	16.35	16.45	16.20	16.65	3,082,500	50,563,785	16.403	6.203	6.184	6.222	6.128	6.298	8,149,547	6.2045	0.31%
2006-05-16	0	16.35	16.25	16.35	16.05	16.40	5,418,733	87,924,765	16.226	6.184	6.146	6.184	6.071	6.203	14,326,105	6.1374	0.62%
2006-05-15	0	16.25	16.20	16.25	16.05	16.35	10,474,363	169,916,653	16.222	6.146	6.128	6.146	6.071	6.184	27,692,234	6.1359	-0.91%
2006-05-12	0	16.40	16.35	16.40	16.30	16.65	8,518,000	140,370,154	16.479	6.203	6.184	6.203	6.165	6.298	22,519,981	6.2331	-0.61%
2006-05-11	0	16.50	16.45	16.50	16.30	16.65	11,414,056	188,223,749	16.491	6.241	6.222	6.241	6.165	6.298	30,176,605	6.2374	0.30%
2006-05-10	0	16.45	16.35	16.40	16.35	17.00	12,080,255	201,196,471	16.655	6.222	6.184	6.203	6.184	6.430	31,937,909	6.2996	-2.95%
2006-05-09	0	16.95	16.90	16.95	16.70	17.20	12,422,000	210,686,650	16.961	6.411	6.392	6.411	6.317	6.506	32,841,418	6.4153	-0.88%
2006-05-08	0	17.10	17.05	17.10	16.95	17.40	15,751,945	270,990,596	17.204	6.468	6.449	6.468	6.411	6.581	41,645,163	6.5071	1.18%
2006-05-04	0	16.90	16.85	16.90	16.80	17.00	11,922,000	201,694,147	16.918	6.392	6.373	6.392	6.354	6.430	31,519,513	6.3990	0.60%
2006-05-03	0	16.80	16.80	16.85	16.75	17.15	11,464,800	194,786,848	16.990	6.354	6.354	6.373	6.336	6.487	30,310,762	6.4263	-1.18%
2006-05-02	0	17.00	16.90	17.00	16.75	17.10	11,652,400	197,696,032	16.966	6.430	6.392	6.430	6.336	6.468	30,806,741	6.4173	-0.58%
2006-04-28	0	17.10	17.05	17.10	16.60	17.15	6,739,347	114,319,410	16.963	6.468	6.449	6.468	6.279	6.487	17,817,559	6.4161	-0.58%
2006-04-27	0	17.20	17.15	17.20	17.10	17.25	4,383,295	75,352,589	17.191	6.506	6.487	6.506	6.468	6.525	11,588,603	6.5023	0.29%
2006-04-26	0	17.15	17.10	17.15	16.90	17.30	8,250,156	141,424,172	17.142	6.487	6.468	6.487	6.392	6.544	21,811,852	6.4838	1.78%
2006-04-25	0	16.85	16.90	16.95	16.60	17.00	4,470,134	75,204,243	16.824	6.373	6.392	6.411	6.279	6.430	11,818,189	6.3634	-0.30%
2006-04-24	0	16.90	16.80	16.85	16.60	17.00	4,953,000	83,379,007	16.834	6.392	6.354	6.373	6.279	6.430	13,094,795	6.3673	-0.59%
2006-04-21	0	17.00	16.95	17.00	16.85	17.00	11,864,500	201,392,430	16.974	6.430	6.411	6.430	6.373	6.430	31,367,494	6.4204	0.00%
2006-04-20	0	17.00	16.95	17.00	16.80	17.15	17,211,231	291,211,380	16.920	6.430	6.411	6.430	6.354	6.487	45,503,239	6.3998	1.19%
2006-04-19	0	16.80	16.80	16.85	16.45	17.30	15,675,278	262,396,657	16.740	6.354	6.354	6.373	6.222	6.544	41,442,470	6.3316	-1.18%
2006-04-18	0	17.00	17.05	17.10	16.95	17.40	8,738,900	150,016,395	17.167	6.430	6.449	6.468	6.411	6.581	23,103,998	6.4931	-2.30%
2006-04-13	0	17.40	17.35	17.40	17.15	17.45	2,198,344	38,164,411	17.361	6.581	6.562	6.581	6.487	6.600	5,812,006	6.5665	0.29%
2006-04-12	0	17.35	17.30	17.35	17.20	17.40	6,201,921	107,527,400	17.338	6.562	6.544	6.562	6.506	6.581	16,396,706	6.5579	0.00%
2006-04-11	0	17.35	17.30	17.35	17.25	17.40	7,641,000	132,113,897	17.290	6.562	6.544	6.562	6.525	6.581	20,201,359	6.5399	0.58%
2006-04-10	0	17.25	17.20	17.35	17.00	17.40	2,556,731	44,066,148	17.235	6.525	6.506	6.562	6.430	6.581	6,759,513	6.5191	0.58%
2006-04-07	0	17.15	17.10	17.15	16.95	17.35	7,733,034	132,890,948	17.185	6.487	6.468	6.487	6.411	6.562	20,444,679	6.5000	-0.87%
2006-04-06	0	17.30	17.30	17.35	16.90	17.45	15,324,855	263,075,702	17.167	6.544	6.544	6.562	6.392	6.600	40,516,018	6.4931	3.90%
2006-04-04	0	16.65	16.65	16.75	16.65	16.85	2,793,747	46,758,489	16.737	6.298	6.298	6.336	6.298	6.373	7,386,139	6.3306	-1.19%
2006-04-03	0	16.85	16.80	16.90	16.55	16.95	5,669,700	95,297,640	16.808	6.373	6.354	6.392	6.260	6.411	14,989,614	6.3576	0.30%
2006-03-31	0	16.80	16.75	16.80	16.60	16.85	5,845,693	97,985,455	16.762	6.354	6.336	6.354	6.279	6.373	15,454,906	6.3401	0.00%
2006-03-30	0	16.80	16.75	16.80	16.75	16.95	7,654,000	129,040,294	16.859	6.354	6.336	6.354	6.336	6.411	20,235,728	6.3769	-0.30%
2006-03-29	0	16.85	16.75	16.85	16.60	16.95	7,356,000	124,065,297	16.866	6.373	6.336	6.373	6.279	6.411	19,447,872	6.3794	0.00%
2006-03-28	0	16.85	16.80	16.95	16.65	17.05	8,752,650	147,409,565	16.842	6.373	6.354	6.411	6.298	6.449	23,140,351	6.3702	-0.30%
2006-03-27	0	16.90	16.90	16.95	16.80	17.00	2,209,500	37,413,715	16.933	6.392	6.392	6.411	6.354	6.430	5,841,500	6.4048	0.60%
2006-03-24	0	16.80	16.75	16.80	16.80	17.15	7,082,500	120,347,360	16.992	6.354	6.336	6.354	6.354	6.487	18,724,790	6.4272	-0.88%
2006-03-23	0	16.95	16.90	16.95	16.90	17.05	10,943,994	186,002,100	16.996	6.411	6.392	6.411	6.392	6.449	28,933,850	6.4285	0.00%
2006-03-22	0	16.95	16.90	16.95	16.90	17.60	10,665,000	182,865,625	17.146	6.411	6.392	6.411	6.392	6.657	28,196,242	6.4855	-3.69%
2006-03-21	0	17.60	17.55	17.60	17.30	17.75	7,168,800	126,182,163	17.602	6.657	6.638	6.657	6.544	6.714	18,952,951	6.6577	0.57%
2006-03-20	0	17.50	17.50	17.55	17.45	17.85	6,977,900	122,974,257	17.623	6.619	6.619	6.638	6.600	6.752	18,448,248	6.6659	-1.41%
2006-03-17	0	17.75	17.60	17.65	17.45	18.05	25,609,098	455,485,862	17.786	6.714	6.657	6.676	6.600	6.827	67,705,611	6.7274	2.60%
2006-03-16	0	17.30	17.25	17.30	17.15	17.40	8,585,584	148,561,295	17.304	6.544	6.525	6.544	6.487	6.581	22,698,660	6.5449	0.87%
2006-03-15	0	17.15	17.15	17.20	17.05	17.40	8,678,500	149,292,650	17.203	6.487	6.487	6.506	6.449	6.581	22,944,312	6.5067	0.59%
2006-03-14	0	17.05	17.00	17.05	16.70	17.15	6,696,000	113,744,208	16.987	6.449	6.430	6.449	6.317	6.487	17,702,957	6.4252	1.49%
2006-03-13	0	16.80	16.80	16.85	16.50	16.85	4,604,215	76,589,623	16.635	6.354	6.354	6.373	6.241	6.373	12,172,673	6.2919	1.82%
2006-03-10	0	16.50	16.50	16.55	16.20	16.85	5,372,000	88,783,819	16.527	6.241	6.241	6.260	6.128	6.373	14,202,552	6.2513	0.00%
2006-03-09	0	16.50	16.55	16.60	16.50	16.70	3,552,652	59,019,117	16.613	6.241	6.260	6.279	6.241	6.317	9,392,540	6.2836	-0.90%
2006-03-08	0	16.65	16.50	16.65	16.35	16.85	13,279,400	220,593,250	16.612	6.298	6.241	6.298	6.184	6.373	35,108,221	6.2832	-1.19%
2006-03-07	0	16.85	16.85	16.90	16.60	17.05	10,151,467	170,167,182	16.763	6.373	6.373	6.392	6.279	6.449	26,838,558	6.3404	-0.88%
2006-03-06	0	17.00	16.95	17.00	16.90	17.40	2,907,500	49,436,925	17.003	6.430	6.411	6.430	6.392	6.581	7,686,880	6.4313	-2.30%
2006-03-03	0	17.40	17.35	17.40	17.25	17.60	4,907,862	85,622,676	17.446	6.581	6.562	6.581	6.525	6.657	12,975,459	6.5988	-0.29%
2006-03-02	0	17.45	17.45	17.50	17.20	17.50	5,418,000	94,373,125	17.418	6.600	6.600	6.619	6.506	6.619	14,324,167	6.5884	1.45%
2006-03-01	0	17.20	17.15	17.20	16.95	17.30	8,146,815	139,645,336	17.141	6.506	6.487	6.506	6.411	6.544	21,538,638	6.4835	1.18%
2006-02-28	0	17.00	16.90	16.95	16.85	17.20	5,480,152	93,590,664	17.078	6.430	6.392	6.411	6.373	6.506	14,488,485	6.4597	-1.16%
2006-02-27	0	17.20	17.10	17.20	16.75	17.35	9,417,000	161,116,691	17.109	6.506	6.468	6.506	6.336	6.562	24,896,767	6.4714	2.99%
2006-02-24	0	16.70	16.70	16.75	16.20	17.30	6,602,000	109,798,400	16.631	6.317	6.317	6.336	6.128	6.544	17,454,439	6.2906	-1.76%
2006-02-23	0	17.00	16.95	17.00	16.85	17.50	8,917,500	154,155,779	17.287	6.430	6.411	6.430	6.373	6.619	23,576,183	6.5386	-1.45%
2006-02-22	0	17.25	17.15	17.20	17.20	17.70	10,730,000	187,755,616	17.498	6.525	6.487	6.506	6.506	6.695	28,368,090	6.6185	-2.82%
2006-02-21	0	17.75	17.75	17.80	17.15	17.85	15,843,500	278,217,115	17.560	6.714	6.714	6.733	6.487	6.752	41,887,217	6.6421	3.80%
2006-02-20	0	17.10	17.05	17.10	16.70	17.15	7,406,000	126,046,534	17.020	6.468	6.449	6.468	6.317	6.487	19,580,063	6.4375	2.40%
2006-02-17	0	16.70	16.60	16.70	16.45	17.30	11,240,520	188,586,436	16.777	6.317	6.279	6.317	6.222	6.544	29,717,808	6.3459	0.60%
2006-02-16	0	16.60	16.60	16.65	16.55	16.90	2,969,500	49,686,625	16.732	6.279	6.279	6.298	6.260	6.392	7,850,796	6.3289	-0.30%
2006-02-15	0	16.65	16.60	16.70	16.50	17.00	8,532,263	142,800,648	16.737	6.298	6.279	6.317	6.241	6.430	22,557,689	6.3305	-1.77%
2006-02-14	0	16.95	16.90	16.95	16.65	17.25	14,039,500	238,992,473	17.023	6.411	6.392	6.411	6.298	6.525	37,117,782	6.4388	2.42%
2006-02-13	0	16.55	16.50	16.55	16.30	16.80	15,372,627	254,967,145	16.586	6.260	6.241	6.260	6.165	6.354	40,642,318	6.2734	0.00%
2006-02-10	0	16.55	16.50	16.60	16.50	16.95	19,811,500	331,390,056	16.727	6.260	6.241	6.279	6.241	6.411	52,377,858	6.3269	-1.19%
2006-02-09	0	16.75	16.70	16.75	15.55	16.95	56,253,500	916,892,160	16.299	6.336	6.317	6.336	5.882	6.411	148,723,612	6.1651	9.12%
2006-02-08	0	15.35	15.25	15.30	15.10	15.45	16,727,500	255,930,550	15.300	5.806	5.768	5.787	5.711	5.844	44,224,346	5.7871	1.32%
2006-02-07	0	15.15	15.05	15.15	14.70	15.15	14,692,500	220,408,025	15.001	5.730	5.693	5.730	5.560	5.730	38,844,191	5.6742	3.06%
2006-02-06	0	14.70	14.65	14.70	14.65	14.80	12,800,886	188,540,703	14.729	5.560	5.541	5.560	5.541	5.598	33,843,121	5.5710	-0.68%
2006-02-03	0	14.80	14.80	14.85	14.75	14.90	7,343,330	108,942,338	14.836	5.598	5.598	5.617	5.579	5.636	19,414,375	5.6114	-0.67%
2006-02-02	0	14.90	14.85	14.90	14.75	15.00	9,325,993	138,710,593	14.874	5.636	5.617	5.636	5.579	5.674	24,656,161	5.6258	0.00%
2006-02-01	0	14.90	14.90	14.95	14.75	15.00	9,411,000	140,152,759	14.892	5.636	5.636	5.655	5.579	5.674	24,880,904	5.6329	-0.67%
2006-01-27	0	15.00	14.90	15.00	14.85	15.20	18,070,619	271,116,936	15.003	5.674	5.636	5.674	5.617	5.749	47,775,298	5.6748	0.00%
2006-01-26	0	15.00	14.95	15.00	14.80	15.05	9,710,000	145,147,575	14.948	5.674	5.655	5.674	5.598	5.693	25,671,403	5.6541	0.00%
2006-01-25	0	15.00	15.00	15.05	14.85	15.20	8,215,480	123,531,683	15.036	5.674	5.674	5.693	5.617	5.749	21,720,175	5.6874	-0.66%
2006-01-24	0	15.10	15.10	15.15	14.70	15.15	12,233,550	183,037,404	14.962	5.711	5.711	5.730	5.560	5.730	32,343,192	5.6592	1.34%
2006-01-23	0	14.90	14.95	15.00	14.70	15.00	6,999,500	104,402,203	14.916	5.636	5.655	5.674	5.560	5.674	18,505,354	5.6417	-0.67%
2006-01-20	0	15.00	14.95	15.00	14.90	15.05	9,295,651	139,343,234	14.990	5.674	5.655	5.674	5.636	5.693	24,575,943	5.6699	0.00%
2006-01-19	0	15.00	14.90	15.00	14.75	15.15	11,963,500	179,246,874	14.983	5.674	5.636	5.674	5.579	5.730	31,629,231	5.6671	1.01%
2006-01-18	0	14.85	14.85	14.90	14.50	14.90	7,788,025	115,085,155	14.777	5.617	5.617	5.636	5.485	5.636	20,590,065	5.5894	0.00%
2006-01-17	0	14.85	14.85	14.90	14.60	14.95	10,254,025	151,760,954	14.800	5.617	5.617	5.636	5.522	5.655	27,109,702	5.5980	-1.00%
2006-01-16	0	15.00	14.95	15.00	14.50	15.20	14,364,500	214,069,599	14.903	5.674	5.655	5.674	5.485	5.749	37,977,021	5.6368	1.35%
2006-01-13	0	14.80	14.80	14.85	14.80	14.85	4,454,000	65,958,700	14.809	5.598	5.598	5.617	5.598	5.617	11,775,533	5.6013	0.00%
2006-01-12	0	14.80	14.75	14.80	14.75	14.95	14,817,360	220,228,417	14.863	5.598	5.579	5.598	5.579	5.655	39,174,297	5.6218	0.34%
2006-01-11	0	14.75	14.75	14.80	14.65	14.80	9,759,139	143,525,761	14.707	5.579	5.579	5.598	5.541	5.598	25,801,317	5.5627	0.68%
2006-01-10	0	14.65	14.65	14.70	14.50	14.80	14,249,925	208,352,810	14.621	5.541	5.541	5.560	5.485	5.598	37,674,106	5.5304	0.00%
2006-01-09	0	14.65	14.65	14.70	14.30	15.00	24,390,000	359,566,976	14.742	5.541	5.541	5.560	5.409	5.674	64,482,546	5.5762	2.09%
2006-01-06	0	14.35	14.30	14.35	14.05	14.45	9,577,100	136,611,725	14.264	5.428	5.409	5.428	5.314	5.466	25,320,041	5.3954	-0.35%
2006-01-05	0	14.40	14.35	14.40	14.20	14.45	21,479,500	307,796,892	14.330	5.447	5.428	5.447	5.371	5.466	56,787,735	5.4201	2.49%
2006-01-04	0	14.05	14.05	14.10	14.00	14.60	18,404,400	264,155,856	14.353	5.314	5.314	5.333	5.295	5.522	48,657,752	5.4289	-2.43%
2006-01-03	0	14.40	14.40	14.45	14.35	14.80	11,274,200	164,921,725	14.628	5.447	5.447	5.466	5.428	5.598	29,806,852	5.5330	-2.04%
2005-12-30	0	14.70	14.70	14.75	14.50	14.75	8,753,500	128,138,175	14.639	5.560	5.560	5.579	5.485	5.579	23,142,598	5.5369	-0.34%
2005-12-29	0	14.75	14.75	14.80	14.50	14.85	9,224,000	135,742,950	14.716	5.579	5.579	5.598	5.485	5.617	24,386,511	5.5663	1.37%
2005-12-28	0	14.55	14.50	14.55	14.15	14.55	5,246,900	75,277,898	14.347	5.503	5.485	5.503	5.352	5.503	13,871,811	5.4267	1.04%
2005-12-23	0	14.40	14.40	14.45	14.35	14.60	8,714,568	125,818,886	14.438	5.447	5.447	5.466	5.428	5.522	23,039,669	5.4610	0.70%
2005-12-22	0	14.30	14.25	14.30	14.25	14.85	22,624,144	327,014,325	14.454	5.409	5.390	5.409	5.390	5.617	59,813,957	5.4672	-3.70%
2005-12-21	0	14.85	14.75	14.80	14.80	15.00	16,085,500	239,838,375	14.910	5.617	5.579	5.598	5.598	5.674	42,527,019	5.6397	-0.67%
2005-12-20	0	14.95	14.90	14.95	14.35	15.05	28,334,024	419,978,473	14.822	5.655	5.636	5.655	5.428	5.693	74,909,799	5.6065	-0.66%
2005-12-19	0	15.05	15.05	15.10	14.35	15.20	48,015,690	715,028,272	14.892	5.693	5.693	5.711	5.428	5.749	126,944,401	5.6326	6.74%
2005-12-16	0	14.10	14.10	14.15	13.85	15.80	55,343,300	797,355,752	14.407	5.333	5.333	5.352	5.239	5.976	146,317,216	5.4495	-9.62%
2005-12-15	0	15.60	15.60	15.65	14.95	16.00	44,455,500	696,982,054	15.678	5.901	5.901	5.919	5.655	6.052	117,531,932	5.9302	4.00%
2005-12-14	0	15.00	15.00	15.05	14.60	15.05	50,030,824	745,169,717	14.894	5.674	5.674	5.693	5.522	5.693	132,272,034	5.6336	3.09%
2005-12-13	0	14.55	14.50	14.55	13.95	14.75	61,994,999	894,466,086	14.428	5.503	5.485	5.503	5.276	5.579	163,903,049	5.4573	4.30%
2005-12-12	0	13.95	13.95	14.00	13.80	14.05	26,915,500	375,238,698	13.941	5.276	5.276	5.295	5.220	5.314	71,159,490	5.2732	-0.71%
2005-12-09	0	14.05	14.05	14.10	13.65	14.10	115,375,100	1,607,714,015	13.935	5.314	5.314	5.333	5.163	5.333	305,029,938	5.2707	2.18%
2005-12-08	0	13.75	13.70	13.75	13.30	13.80	83,133,056	1,134,616,504	13.648	5.201	5.182	5.201	5.031	5.220	219,788,073	5.1623	3.00%
2005-12-07	0	13.35	13.35	13.40	12.85	13.80	71,536,940	955,435,300	13.356	5.050	5.050	5.068	4.860	5.220	189,130,136	5.0517	-2.20%
2005-12-06	0	13.65	13.65	13.70	13.30	13.75	79,628,636	1,079,272,495	13.554	5.163	5.163	5.182	5.031	5.201	210,523,050	5.1266	2.63%
2005-12-05	0	13.30	13.30	13.35	13.15	13.70	54,300,226	729,218,602	13.429	5.031	5.031	5.050	4.974	5.182	143,559,525	5.0796	0.38%
2005-12-02	0	13.25	13.20	13.25	13.15	14.15	148,917,740	2,030,161,767	13.633	5.012	4.993	5.012	4.974	5.352	393,710,333	5.1565	3.52%
2005-12-01	0	12.80	12.80	12.85	12.00	12.85	119,329,800	1,490,482,127	12.490	4.841	4.841	4.860	4.539	4.860	315,485,417	4.7244	6.22%
2005-11-30	0	12.05	12.00	12.05	12.00	12.20	45,813,665	553,022,342	12.071	4.558	4.539	4.558	4.539	4.615	121,122,663	4.5658	-0.41%
2005-11-29	0	12.10	12.10	12.15	11.95	12.15	95,403,400	1,148,756,389	12.041	4.577	4.577	4.596	4.520	4.596	252,228,542	4.5544	-1.22%
2005-11-28	0	12.25	12.20	12.25	12.00	12.40	188,029,500	2,287,005,040	12.163	4.633	4.615	4.633	4.539	4.690	497,114,428	4.6006	3.81%
2005-11-25	0	11.80	11.80	11.85	11.10	11.90	670,752,500	7,742,562,744	11.543	4.463	4.463	4.482	4.198	4.501	1,773,342,721	4.3661

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.