Prices and Webb-site Total Returns

ANTA Sports Products Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02020	2007-07-10			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
2026-03-20	0	76.65	76.60	76.65	76.00	77.70	10,431,628	799,299,410	76.623	76.65	76.60	76.65	76.00	77.70	10,431,628	76.623	-0.84%
2026-03-19	0	77.30	77.25	77.30	76.90	78.10	8,546,459	661,468,706	77.397	77.30	77.25	77.30	76.90	78.10	8,546,459	77.397	-1.72%
2026-03-18	0	78.65	78.60	78.65	78.05	79.95	3,465,076	272,639,010	78.682	78.65	78.60	78.65	78.05	79.95	3,465,076	78.682	-1.26%
2026-03-17	0	79.65	79.60	79.65	78.85	80.80	5,820,929	465,766,536	80.016	79.65	79.60	79.65	78.85	80.80	5,820,929	80.016	1.59%
2026-03-16	0	78.40	78.35	78.40	76.55	78.95	5,544,945	432,820,855	78.057	78.40	78.35	78.40	76.55	78.95	5,544,945	78.057	0.90%
2026-03-13	0	77.70	77.65	77.70	77.45	79.30	7,047,905	550,345,646	78.086	77.70	77.65	77.70	77.45	79.30	7,047,905	78.086	-2.33%
2026-03-12	0	79.55	79.50	79.55	78.35	79.95	6,471,068	512,452,612	79.191	79.55	79.50	79.55	78.35	79.95	6,471,068	79.191	0.13%
2026-03-11	0	79.45	79.40	79.45	79.25	82.30	5,422,422	435,805,881	80.371	79.45	79.40	79.45	79.25	82.30	5,422,422	80.371	-0.63%
2026-03-10	0	79.95	79.95	80.00	78.85	80.45	7,249,865	578,996,161	79.863	79.95	79.95	80.00	78.85	80.45	7,249,865	79.863	1.20%
2026-03-09	0	79.00	78.95	79.00	77.25	79.10	11,892,856	932,300,475	78.392	79.00	78.95	79.00	77.25	79.10	11,892,856	78.392	-1.74%
2026-03-06	0	80.40	80.40	80.65	78.10	80.70	7,827,187	626,242,602	80.009	80.40	80.40	80.65	78.10	80.70	7,827,187	80.009	2.16%
2026-03-05	0	78.70	78.70	78.75	78.05	81.00	7,483,149	592,701,928	79.205	78.70	78.70	78.75	78.05	81.00	7,483,149	79.205	-1.75%
2026-03-04	0	80.10	80.05	80.10	78.65	80.30	7,811,106	621,112,318	79.517	80.10	80.05	80.10	78.65	80.30	7,811,106	79.517	-0.56%
2026-03-03	0	80.55	80.50	80.55	79.90	84.00	10,453,037	843,121,130	80.658	80.55	80.50	80.55	79.90	84.00	10,453,037	80.658	-2.89%
2026-03-02	0	82.95	82.95	83.05	82.65	85.05	9,300,782	776,533,796	83.491	82.95	82.95	83.05	82.65	85.05	9,300,782	83.491	-2.47%
2026-02-27	0	85.05	85.05	85.10	84.80	85.95	8,512,333	724,843,395	85.152	85.05	85.05	85.10	84.80	85.95	8,512,333	85.152	0.71%
2026-02-26	0	84.45	84.40	84.45	84.10	86.85	10,861,036	920,655,963	84.767	84.45	84.40	84.45	84.10	86.85	10,861,036	84.767	-2.54%
2026-02-25	0	86.65	86.60	86.65	85.35	88.80	20,143,259	1,757,453,537	87.248	86.65	86.60	86.65	85.35	88.80	20,143,259	87.248	2.48%
2026-02-24	0	84.55	84.50	84.55	83.90	85.95	6,947,803	588,206,806	84.661	84.55	84.50	84.55	83.90	85.95	6,947,803	84.661	-1.74%
2026-02-23	0	86.05	86.00	86.05	84.75	86.60	5,092,322	438,559,213	86.122	86.05	86.00	86.05	84.75	86.60	5,092,322	86.122	2.44%
2026-02-20	0	84.00	83.95	84.00	83.85	85.85	5,649,099	476,899,993	84.421	84.00	83.95	84.00	83.85	85.85	5,649,099	84.421	-0.12%
2026-02-16	0	84.10	84.10	84.35	83.65	84.75	1,409,569	118,651,667	84.176	84.10	84.10	84.35	83.65	84.75	1,409,569	84.176	-0.18%
2026-02-13	0	84.25	84.10	84.25	83.00	84.50	6,218,097	522,107,951	83.966	84.25	84.10	84.25	83.00	84.50	6,218,097	83.966	0.90%
2026-02-12	0	83.50	83.45	83.50	82.65	84.20	16,119,414	1,342,004,448	83.254	83.50	83.45	83.50	82.65	84.20	16,119,414	83.254	-0.83%
2026-02-11	0	84.20	84.15	84.20	83.05	84.75	9,253,086	778,124,784	84.094	84.20	84.15	84.20	83.05	84.75	9,253,086	84.094	1.20%
2026-02-10	0	83.20	83.15	83.20	81.50	83.20	8,389,642	693,594,079	82.673	83.20	83.15	83.20	81.50	83.20	8,389,642	82.673	0.73%
2026-02-09	0	82.60	82.50	82.60	81.65	83.15	13,046,716	1,073,980,376	82.318	82.60	82.50	82.60	81.65	83.15	13,046,716	82.318	2.54%
2026-02-06	0	80.55	80.50	80.55	79.45	81.50	11,265,394	907,379,600	80.546	80.55	80.50	80.55	79.45	81.50	11,265,394	80.546	0.19%
2026-02-05	0	80.40	80.40	80.45	78.20	80.90	10,597,526	848,715,689	80.086	80.40	80.40	80.45	78.20	80.90	10,597,526	80.086	1.39%
2026-02-04	0	79.30	79.30	79.35	77.75	80.00	8,593,763	677,804,481	78.872	79.30	79.30	79.35	77.75	80.00	8,593,763	78.872	1.93%
2026-02-03	0	77.80	77.80	77.85	77.20	79.00	9,982,017	776,815,170	77.821	77.80	77.80	77.85	77.20	79.00	9,982,017	77.821	-0.13%
2026-02-02	0	77.90	77.85	77.90	77.05	78.60	10,041,281	782,332,535	77.912	77.90	77.85	77.90	77.05	78.60	10,041,281	77.912	-0.45%
2026-01-30	0	78.25	78.25	78.30	77.85	80.75	10,758,494	846,896,817	78.719	78.25	78.25	78.30	77.85	80.75	10,758,494	78.719	-3.04%
2026-01-29	0	80.70	80.70	80.75	76.20	80.70	20,866,012	1,649,499,709	79.052	80.70	80.70	80.75	76.20	80.70	20,866,012	79.052	4.81%
2026-01-28	0	77.00	76.95	77.00	76.05	78.95	21,375,151	1,643,512,429	76.889	77.00	76.95	77.00	76.05	78.95	21,375,151	76.889	-1.16%
2026-01-27	0	77.90	77.80	77.90	77.15	78.95	16,986,283	1,321,853,454	77.819	77.90	77.80	77.90	77.15	78.95	16,986,283	77.819	2.03%
2026-01-26	0	76.35	76.30	76.35	75.20	78.15	14,685,524	1,118,235,595	76.145	76.35	76.30	76.35	75.20	78.15	14,685,524	76.145	-0.91%
2026-01-23	0	77.05	77.05	77.20	76.50	77.85	12,699,428	978,863,518	77.079	77.05	77.05	77.20	76.50	77.85	12,699,428	77.079	-0.58%
2026-01-22	0	77.50	77.45	77.50	77.40	79.65	12,603,608	981,856,004	77.903	77.50	77.45	77.50	77.40	79.65	12,603,608	77.903	-2.02%
2026-01-21	0	79.10	79.10	79.15	77.10	82.05	35,911,531	2,819,775,423	78.520	79.10	79.10	79.15	77.10	82.05	35,911,531	78.520	-4.18%
2026-01-20	0	82.55	82.50	82.55	81.10	84.10	10,661,030	884,381,916	82.955	82.55	82.50	82.55	81.10	84.10	10,661,030	82.955	0.92%
2026-01-19	0	81.80	81.75	81.80	80.85	83.10	7,035,524	577,805,483	82.127	81.80	81.75	81.80	80.85	83.10	7,035,524	82.127	-0.30%
2026-01-16	0	82.05	82.00	82.05	81.60	83.25	5,416,443	444,971,168	82.152	82.05	82.00	82.05	81.60	83.25	5,416,443	82.152	0.37%
2026-01-15	0	81.75	81.75	81.80	80.70	83.40	10,399,054	854,424,721	82.164	81.75	81.75	81.80	80.70	83.40	10,399,054	82.164	0.74%
2026-01-14	0	81.15	81.10	81.15	79.95	81.15	7,067,106	570,215,001	80.686	81.15	81.10	81.15	79.95	81.15	7,067,106	80.686	1.18%
2026-01-13	0	80.20	80.15	80.20	79.30	80.60	10,222,368	817,950,292	80.016	80.20	80.15	80.20	79.30	80.60	10,222,368	80.016	1.01%
2026-01-12	0	79.40	79.35	79.40	78.65	80.95	18,818,044	1,494,603,522	79.424	79.40	79.35	79.40	78.65	80.95	18,818,044	79.424	-1.12%
2026-01-09	0	80.30	80.25	80.30	80.10	81.40	13,162,999	1,058,449,448	80.411	80.30	80.25	80.30	80.10	81.40	13,162,999	80.411	-1.47%
2026-01-08	0	81.50	81.45	81.50	80.65	81.85	8,208,700	666,737,338	81.223	81.50	81.45	81.50	80.65	81.85	8,208,700	81.223	0.00%
2026-01-07	0	81.50	81.40	81.50	81.20	82.70	7,068,332	576,886,836	81.616	81.50	81.40	81.50	81.20	82.70	7,068,332	81.616	-1.39%
2026-01-06	0	82.65	82.60	82.65	80.35	82.75	11,751,990	962,317,952	81.886	82.65	82.60	82.65	80.35	82.75	11,751,990	81.886	2.86%
2026-01-05	0	80.35	80.30	80.35	80.10	81.50	8,653,368	697,225,253	80.573	80.35	80.30	80.35	80.10	81.50	8,653,368	80.573	-1.89%
2026-01-02	0	81.90	81.90	81.95	80.45	82.30	3,171,916	259,157,484	81.704	81.90	81.90	81.95	80.45	82.30	3,171,916	81.704	1.68%
2025-12-31	0	80.55	80.50	80.55	79.90	81.25	4,100,290	329,225,777	80.293	80.55	80.50	80.55	79.90	81.25	4,100,290	80.293	-0.31%
2025-12-30	0	80.80	80.70	80.80	80.20	81.50	7,781,999	629,079,030	80.838	80.80	80.70	80.80	80.20	81.50	7,781,999	80.838	0.62%
2025-12-29	0	80.30	80.30	80.35	80.00	82.20	9,389,513	757,534,630	80.679	80.30	80.30	80.35	80.00	82.20	9,389,513	80.679	-1.71%
2025-12-24	0	81.70	81.60	81.70	81.45	82.00	2,596,410	212,189,701	81.724	81.70	81.60	81.70	81.45	82.00	2,596,410	81.724	-0.67%
2025-12-23	0	82.25	82.25	82.30	81.30	82.85	3,662,888	300,931,621	82.157	82.25	82.25	82.30	81.30	82.85	3,662,888	82.157	0.00%
2025-12-22	0	82.25	82.20	82.25	80.60	82.25	6,952,873	566,185,331	81.432	82.25	82.20	82.25	80.60	82.25	6,952,873	81.432	0.92%
2025-12-19	0	81.50	81.50	81.55	80.90	82.70	5,298,265	431,529,255	81.447	81.50	81.50	81.55	80.90	82.70	5,298,265	81.447	-0.61%
2025-12-18	0	82.00	81.95	82.00	81.05	83.00	4,512,170	369,770,142	81.950	82.00	81.95	82.00	81.05	83.00	4,512,170	81.950	-1.20%
2025-12-17	0	83.00	82.85	83.00	81.40	83.25	5,753,571	476,165,805	82.760	83.00	82.85	83.00	81.40	83.25	5,753,571	82.760	1.65%
2025-12-16	0	81.65	81.60	81.65	80.75	82.60	9,917,977	808,548,044	81.523	81.65	81.60	81.65	80.75	82.60	9,917,977	81.523	-0.55%
2025-12-15	0	82.10	82.10	82.15	80.90	83.40	9,432,052	779,620,714	82.657	82.10	82.10	82.15	80.90	83.40	9,432,052	82.657	0.37%
2025-12-12	0	81.80	81.75	81.80	80.85	82.30	6,399,588	522,974,330	81.720	81.80	81.75	81.80	80.85	82.30	6,399,588	81.720	1.74%
2025-12-11	0	80.40	80.35	80.40	79.85	81.85	7,217,036	579,619,923	80.313	80.40	80.35	80.40	79.85	81.85	7,217,036	80.313	-1.29%
2025-12-10	0	81.45	81.45	81.50	79.50	81.50	7,083,889	571,783,878	80.716	81.45	81.45	81.50	79.50	81.50	7,083,889	80.716	1.56%
2025-12-09	0	80.20	80.15	80.20	80.00	81.55	6,934,332	557,820,693	80.443	80.20	80.15	80.20	80.00	81.55	6,934,332	80.443	-1.29%
2025-12-08	0	81.25	81.20	81.25	81.10	84.00	9,713,751	794,375,669	81.778	81.25	81.20	81.25	81.10	84.00	9,713,751	81.778	-2.69%
2025-12-05	0	83.50	83.50	83.55	82.45	83.95	6,686,500	556,511,346	83.229	83.50	83.50	83.55	82.45	83.95	6,686,500	83.229	-0.24%
2025-12-04	0	83.70	83.65	83.70	83.50	85.45	4,701,569	394,047,448	83.812	83.70	83.65	83.70	83.50	85.45	4,701,569	83.812	-0.95%
2025-12-03	0	84.50	84.40	84.50	84.05	85.50	5,485,785	463,618,150	84.513	84.50	84.40	84.50	84.05	85.50	5,485,785	84.513	-1.74%
2025-12-02	0	86.00	85.95	86.00	84.40	86.00	7,292,442	625,328,576	85.750	86.00	85.95	86.00	84.40	86.00	7,292,442	85.750	2.26%
2025-12-01	0	84.10	84.00	84.10	83.70	85.50	6,130,246	516,021,432	84.176	84.10	84.00	84.10	83.70	85.50	6,130,246	84.176	-0.88%
2025-11-28	0	84.85	84.85	85.00	84.40	86.20	4,226,487	358,925,369	84.923	84.85	84.85	85.00	84.40	86.20	4,226,487	84.923	-0.93%
2025-11-27	0	85.65	85.60	85.65	83.65	86.10	9,713,484	829,189,237	85.365	85.65	85.60	85.65	83.65	86.10	9,713,484	85.365	1.66%
2025-11-26	0	84.25	84.25	84.30	83.50	84.95	6,656,918	561,285,026	84.316	84.25	84.25	84.30	83.50	84.95	6,656,918	84.316	1.63%
2025-11-25	0	82.90	82.85	82.90	82.50	83.90	4,001,612	331,939,696	82.951	82.90	82.85	82.90	82.50	83.90	4,001,612	82.951	-0.84%
2025-11-24	0	83.60	83.35	83.60	82.10	83.75	12,684,748	1,054,883,966	83.162	83.60	83.35	83.60	82.10	83.75	12,684,748	83.162	1.95%
2025-11-21	0	82.00	81.95	82.00	81.40	83.20	7,542,364	620,587,464	82.280	82.00	81.95	82.00	81.40	83.20	7,542,364	82.280	-1.38%
2025-11-20	0	83.15	83.10	83.15	81.85	83.60	11,493,848	951,159,240	82.754	83.15	83.10	83.15	81.85	83.60	11,493,848	82.754	2.15%
2025-11-19	0	81.40	81.35	81.40	80.90	82.20	8,510,837	694,514,648	81.604	81.40	81.35	81.40	80.90	82.20	8,510,837	81.604	1.62%
2025-11-18	0	80.10	80.05	80.10	79.55	80.80	6,309,770	504,993,258	80.034	80.10	80.05	80.10	79.55	80.80	6,309,770	80.034	-0.87%
2025-11-17	0	80.80	80.75	80.80	80.20	82.10	6,616,066	535,079,246	80.876	80.80	80.75	80.80	80.20	82.10	6,616,066	80.876	-1.58%
2025-11-14	0	82.10	82.05	82.10	81.80	84.30	6,043,568	499,398,338	82.633	82.10	82.05	82.10	81.80	84.30	6,043,568	82.633	-2.15%
2025-11-13	0	83.90	83.90	83.95	82.90	84.50	7,944,924	664,685,067	83.662	83.90	83.90	83.95	82.90	84.50	7,944,924	83.662	1.21%
2025-11-12	0	82.90	82.90	83.00	82.20	83.85	7,436,282	618,968,412	83.236	82.90	82.90	83.00	82.20	83.85	7,436,282	83.236	0.79%
2025-11-11	0	82.25	82.20	82.25	81.65	83.60	6,951,060	571,774,403	82.257	82.25	82.20	82.25	81.65	83.60	6,951,060	82.257	-0.72%
2025-11-10	0	82.85	82.85	82.90	80.55	83.70	15,839,591	1,300,210,706	82.086	82.85	82.85	82.90	80.55	83.70	15,839,591	82.086	2.92%
2025-11-07	0	80.50	80.50	80.55	79.90	80.90	6,982,403	562,033,436	80.493	80.50	80.50	80.55	79.90	80.90	6,982,403	80.493	-0.31%
2025-11-06	0	80.75	80.75	80.80	79.30	81.00	7,979,535	640,399,327	80.255	80.75	80.75	80.80	79.30	81.00	7,979,535	80.255	1.13%
2025-11-05	0	79.85	79.80	79.85	78.35	80.00	6,790,508	539,635,256	79.469	79.85	79.80	79.85	78.35	80.00	6,790,508	79.469	0.31%
2025-11-04	0	79.60	79.55	79.60	79.00	81.55	11,516,466	921,018,759	79.974	79.60	79.55	79.60	79.00	81.55	11,516,466	79.974	-2.15%
2025-11-03	0	81.35	81.35	81.40	80.90	82.00	6,827,730	556,101,028	81.447	81.35	81.35	81.40	80.90	82.00	6,827,730	81.447	0.43%
2025-10-31	0	81.00	81.00	81.05	80.70	82.40	8,509,616	694,122,295	81.569	81.00	81.00	81.05	80.70	82.40	8,509,616	81.569	-0.86%
2025-10-30	0	81.70	81.65	81.70	80.85	82.60	23,961,636	1,957,755,601	81.704	81.70	81.65	81.70	80.85	82.60	23,961,636	81.704	-2.80%
2025-10-28	0	84.05	84.00	84.05	84.00	88.20	21,261,168	1,803,620,063	84.832	84.05	84.00	84.05	84.00	88.20	21,261,168	84.832	-4.27%
2025-10-27	0	87.80	87.80	87.85	86.90	89.10	6,492,916	570,288,303	87.832	87.80	87.80	87.85	86.90	89.10	6,492,916	87.832	-0.57%
2025-10-24	0	88.30	88.30	88.35	87.70	89.30	6,170,497	544,942,533	88.314	88.30	88.30	88.35	87.70	89.30	6,170,497	88.314	0.23%
2025-10-23	0	88.10	88.10	88.15	86.80	88.10	7,908,817	693,138,072	87.641	88.10	88.10	88.15	86.80	88.10	7,908,817	87.641	0.69%
2025-10-22	0	87.50	87.50	87.55	86.65	88.05	6,593,377	576,947,339	87.504	87.50	87.50	87.55	86.65	88.05	6,593,377	87.504	0.00%
2025-10-21	0	87.50	87.50	87.55	85.70	88.40	13,338,182	1,170,530,487	87.758	87.50	87.50	87.55	85.70	88.40	13,338,182	87.758	2.10%
2025-10-20	0	85.70	85.60	85.70	85.05	86.25	6,137,299	525,334,318	85.597	85.70	85.60	85.70	85.05	86.25	6,137,299	85.597	1.18%
2025-10-17	0	84.70	84.65	84.70	84.30	86.65	11,818,445	1,007,062,022	85.211	84.70	84.65	84.70	84.30	86.65	11,818,445	85.211	-1.17%
2025-10-16	0	85.70	85.65	85.70	85.45	88.15	11,422,696	988,722,587	86.558	85.70	85.65	85.70	85.45	88.15	11,422,696	86.558	-0.58%
2025-10-15	0	86.20	86.20	86.25	83.65	86.70	14,660,304	1,249,750,428	85.247	86.20	86.20	86.25	83.65	86.70	14,660,304	85.247	1.95%
2025-10-14	0	84.55	84.50	84.55	84.20	86.70	13,940,367	1,186,752,127	85.131	84.55	84.50	84.55	84.20	86.70	13,940,367	85.131	-2.48%
2025-10-13	0	86.70	86.65	86.70	84.25	86.75	20,819,801	1,785,380,212	85.754	86.70	86.65	86.70	84.25	86.75	20,819,801	85.754	-0.91%
2025-10-10	0	87.50	87.40	87.50	86.90	89.50	18,532,028	1,630,437,709	87.979	87.50	87.40	87.50	86.90	89.50	18,532,028	87.979	-1.91%
2025-10-09	0	89.20	89.15	89.20	88.80	90.75	18,047,327	1,613,912,611	89.427	89.20	89.15	89.20	88.80	90.75	18,047,327	89.427	-0.22%
2025-10-08	0	89.40	89.35	89.40	88.85	90.90	11,132,149	998,416,569	89.688	89.40	89.35	89.40	88.85	90.90	11,132,149	89.688	-2.24%
2025-10-06	0	91.45	91.40	91.45	91.15	92.55	3,037,684	277,855,938	91.470	91.45	91.40	91.45	91.15	92.55	3,037,684	91.470	-1.30%
2025-10-03	0	92.65	92.60	92.65	91.90	92.80	3,893,614	359,770,306	92.400	92.65	92.60	92.65	91.90	92.80	3,893,614	92.400	-0.43%
2025-10-02	0	93.05	93.00	93.05	91.20	93.60	6,222,457	576,692,652	92.679	93.05	93.00	93.05	91.20	93.60	6,222,457	92.679	-0.48%
2025-09-30	0	93.50	93.25	93.50	91.70	93.70	10,966,995	1,020,154,269	93.020	93.50	93.25	93.50	91.70	93.70	10,966,995	93.020	2.02%
2025-09-29	0	91.65	91.65	91.70	91.40	93.50	12,568,984	1,157,868,453	92.121	91.65	91.65	91.70	91.40	93.50	12,568,984	92.121	0.83%
2025-09-26	0	90.90	90.85	90.90	90.20	92.85	16,972,059	1,547,490,928	91.179	90.90	90.85	90.90	90.20	92.85	16,972,059	91.179	-2.10%
2025-09-25	0	92.85	92.85	92.90	92.50	95.85	14,997,305	1,404,787,474	93.669	92.85	92.85	92.90	92.50	95.85	14,997,305	93.669	-1.28%
2025-09-24	0	94.05	94.00	94.05	93.10	94.80	10,239,866	962,825,979	94.027	94.05	94.00	94.05	93.10	94.80	10,239,866	94.027	0.32%
2025-09-23	0	93.75	93.70	93.75	93.15	96.00	14,545,291	1,370,120,985	94.197	93.75	93.70	93.75	93.15	96.00	14,545,291	94.197	-0.95%
2025-09-22	0	94.65	94.60	94.65	89.75	95.15	32,252,242	3,005,679,200	93.193	94.65	94.60	94.65	89.75	95.15	32,252,242	93.193	-2.22%
2025-09-19	0	96.80	96.75	96.80	95.65	99.20	14,746,589	1,434,181,152	97.255	96.80	96.75	96.80	95.65	99.20	14,746,589	97.255	2.65%
2025-09-18	0	94.30	94.25	94.30	93.75	96.45	7,772,975	736,552,200	94.758	94.30	94.25	94.30	93.75	96.45	7,772,975	94.758	-2.53%
2025-09-17	0	96.75	96.70	96.75	95.10	97.30	5,997,407	578,321,361	96.429	96.75	96.70	96.75	95.10	97.30	5,997,407	96.429	0.47%
2025-09-16	0	96.30	96.15	96.30	93.80	97.50	9,793,096	943,552,599	96.349	96.30	96.15	96.30	93.80	97.50	9,793,096	96.349	2.56%
2025-09-15	0	93.90	93.85	93.90	92.20	94.10	6,637,452	619,878,319	93.391	93.90	93.85	93.90	92.20	94.10	6,637,452	93.391	0.75%
2025-09-12	0	93.20	93.20	93.25	92.75	95.50	9,143,753	854,568,545	93.459	93.20	93.20	93.25	92.75	95.50	9,143,753	93.459	-0.80%
2025-09-11	0	93.95	93.95	94.00	92.55	94.60	7,072,508	662,507,064	93.674	93.95	93.95	94.00	92.55	94.60	7,072,508	93.674	-0.95%
2025-09-10	0	94.85	94.85	94.90	94.85	96.75	5,138,507	490,094,795	95.377	94.85	94.85	94.90	94.85	96.75	5,138,507	95.377	-0.68%
2025-09-09	0	95.50	95.45	95.50	93.95	96.70	9,097,725	868,567,433	95.471	95.50	95.45	95.50	93.95	96.70	9,097,725	95.471	1.62%
2025-09-08	0	95.35	95.30	95.35	93.70	95.45	7,422,997	704,279,021	94.878	93.98	93.93	93.98	92.35	94.08	7,531,206	93.515	0.85%
2025-09-05	0	94.55	94.50	94.55	92.70	96.10	9,033,118	850,755,584	94.182	93.19	93.14	93.19	91.37	94.72	9,164,799	92.829	0.91%
2025-09-04	0	93.70	93.65	93.70	93.05	94.55	5,677,741	532,115,134	93.720	92.35	92.30	92.35	91.71	93.19	5,760,509	92.373	0.64%
2025-09-03	0	93.10	93.10	93.15	92.55	94.95	5,181,541	483,275,407	93.269	91.76	91.76	91.81	91.22	93.59	5,257,075	91.929	-0.21%
2025-09-02	0	93.30	93.25	93.30	92.80	95.95	8,409,596	788,557,813	93.769	91.96	91.91	91.96	91.47	94.57	8,532,187	92.422	-1.63%
2025-09-01	0	94.85	94.85	94.90	94.35	97.00	9,165,100	869,525,474	94.874	93.49	93.49	93.54	92.99	95.61	9,298,705	93.510	-1.20%
2025-08-29	0	96.00	95.95	96.00	95.90	97.50	8,656,590	836,164,736	96.593	94.62	94.57	94.62	94.52	96.10	8,782,782	95.205	0.42%
2025-08-28	0	95.60	95.60	95.65	94.00	101.0	31,630,983	3,030,974,810	95.823	94.23	94.23	94.28	92.65	99.55	32,092,086	94.446	-5.91%
2025-08-27	0	101.6	101.5	101.6	100.4	106.3	19,081,004	1,958,311,408	102.63	100.1	100.0	100.1	98.96	104.8	19,359,159	101.16	-1.74%
2025-08-26	0	103.4	103.3	103.4	101.8	104.3	9,103,312	938,904,123	103.14	101.9	101.8	101.9	100.3	102.8	9,236,016	101.66	-0.96%
2025-08-25	0	104.4	104.3	104.4	102.8	105.3	13,427,861	1,401,141,329	104.35	102.9	102.8	102.9	101.3	103.8	13,623,607	102.85	1.85%
2025-08-22	0	102.5	102.4	102.5	99.75	103.0	15,535,592	1,585,612,939	102.06	101.0	100.9	101.0	98.32	101.5	15,762,063	100.60	3.12%
2025-08-21	0	99.40	99.35	99.40	98.05	99.95	11,204,366	1,112,428,797	99.285	97.97	97.92	97.97	96.64	98.51	11,367,698	97.859	1.07%
2025-08-20	0	98.35	98.30	98.35	95.35	99.00	12,635,854	1,230,299,478	97.366	96.94	96.89	96.94	93.98	97.58	12,820,054	95.967	0.87%
2025-08-19	0	97.50	97.45	97.50	93.15	97.50	19,561,484	1,880,825,246	96.149	96.10	96.05	96.10	91.81	96.10	19,846,643	94.768	4.61%
2025-08-18	0	93.20	93.15	93.20	91.70	94.25	10,502,372	979,122,318	93.229	91.86	91.81	91.86	90.38	92.90	10,655,471	91.889	1.41%
2025-08-15	0	91.90	91.85	91.90	91.10	92.35	6,780,601	621,093,143	91.599	90.58	90.53	90.58	89.79	91.02	6,879,446	90.282	-0.59%
2025-08-14	0	92.45	92.40	92.45	90.50	93.50	18,670,668	1,721,676,470	92.213	91.12	91.07	91.12	89.20	92.16	18,942,841	90.888	2.72%
2025-08-13	0	90.00	90.00	90.05	89.45	90.80	17,319,135	1,558,082,983	89.963	88.71	88.71	88.76	88.16	89.50	17,571,606	88.670	0.22%
2025-08-12	0	89.80	89.75	89.80	88.60	90.40	6,785,956	610,017,130	89.894	88.51	88.46	88.51	87.33	89.10	6,884,879	88.602	0.84%
2025-08-11	0	89.05	89.00	89.05	88.70	90.20	4,477,563	399,782,193	89.286	87.77	87.72	87.77	87.43	88.90	4,542,835	88.003	0.17%
2025-08-08	0	88.90	88.85	88.90	88.55	90.15	4,521,744	402,883,976	89.099	87.62	87.57	87.62	87.28	88.85	4,587,660	87.819	-0.28%
2025-08-07	0	89.15	89.15	89.20	88.85	90.65	8,576,906	766,808,439	89.404	87.87	87.87	87.92	87.57	89.35	8,701,936	88.119	0.00%
2025-08-06	0	89.15	89.15	89.20	89.05	91.60	12,563,146	1,128,584,681	89.833	87.87	87.87	87.92	87.77	90.28	12,746,286	88.542	-3.26%
2025-08-05	0	92.15	92.00	92.15	91.00	93.10	8,379,193	769,948,930	91.888	90.83	90.68	90.83	89.69	91.76	8,501,341	90.568	1.26%
2025-08-04	0	91.00	90.90	91.00	89.75	91.20	5,767,991	523,228,840	90.712	89.69	89.59	89.69	88.46	89.89	5,852,074	89.409	1.56%
2025-08-01	0	89.60	89.55	89.60	89.10	90.20	6,093,174	545,685,053	89.557	88.31	88.26	88.31	87.82	88.90	6,181,998	88.270	-0.44%
2025-07-31	0	90.00	89.95	90.00	89.65	92.90	9,400,916	850,579,648	90.478	88.71	88.66	88.71	88.36	91.57	9,537,959	89.178	-3.43%
2025-07-30	0	93.20	92.95	93.20	91.75	94.15	11,239,741	1,045,165,278	92.988	91.86	91.61	91.86	90.43	92.80	11,403,589	91.652	1.14%
2025-07-29	0	92.15	92.05	92.15	90.35	92.15	6,746,357	618,168,044	91.630	90.83	90.73	90.83	89.05	90.83	6,844,702	90.313	1.04%
2025-07-28	0	91.20	91.15	91.20	90.60	92.70	7,680,311	699,956,768	91.137	89.89	89.84	89.89	89.30	91.37	7,792,271	89.827	0.44%
2025-07-25	0	90.80	90.75	90.80	90.55	92.25	9,367,506	852,547,044	91.011	89.50	89.45	89.50	89.25	90.92	9,504,061	89.703	-0.33%
2025-07-24	0	91.10	91.05	91.10	90.90	94.60	21,319,059	1,955,387,529	91.720	89.79	89.74	89.79	89.59	93.24	21,629,839	90.402	-3.75%
2025-07-23	0	94.65	94.55	94.65	93.85	95.60	6,722,932	636,541,912	94.682	93.29	93.19	93.29	92.50	94.23	6,820,936	93.322	1.66%
2025-07-22	0	93.10	93.05	93.10	92.60	94.15	6,001,401	559,895,086	93.294	91.76	91.71	91.76	91.27	92.80	6,088,887	91.954	0.32%
2025-07-21	0	92.80	92.75	92.80	91.75	94.35	6,545,710	606,566,077	92.666	91.47	91.42	91.47	90.43	92.99	6,641,131	91.335	-0.91%
2025-07-18	0	93.65	93.60	93.65	92.60	94.20	7,827,322	731,075,690	93.400	92.30	92.26	92.30	91.27	92.85	7,941,425	92.058	1.30%
2025-07-17	0	92.45	92.40	92.45	91.90	93.20	7,421,973	687,554,689	92.638	91.12	91.07	91.12	90.58	91.86	7,530,167	91.307	0.65%
2025-07-16	0	91.85	91.85	91.90	90.00	94.10	14,294,655	1,320,309,370	92.364	90.53	90.53	90.58	88.71	92.75	14,503,036	91.037	2.28%
2025-07-15	0	89.80	89.75	89.80	88.25	90.35	8,620,183	769,595,284	89.278	88.51	88.46	88.51	86.98	89.05	8,745,844	87.996	1.24%
2025-07-14	0	88.70	88.70	88.75	87.45	89.30	9,890,979	875,066,672	88.471	87.43	87.43	87.47	86.19	88.02	10,035,165	87.200	0.11%
2025-07-11	0	88.60	88.55	88.60	88.60	90.85	15,569,557	1,395,015,541	89.599	87.33	87.28	87.33	87.33	89.54	15,796,523	88.312	-2.32%
2025-07-10	0	90.70	90.70	90.75	89.00	91.00	11,800,396	1,061,007,932	89.913	89.40	89.40	89.45	87.72	89.69	11,972,417	88.621	0.67%
2025-07-09	0	90.10	90.10	90.25	89.50	91.20	7,223,732	650,801,463	90.092	88.81	88.81	88.95	88.21	89.89	7,329,036	88.798	-0.66%
2025-07-08	0	90.70	90.65	90.70	89.60	91.70	7,858,267	711,810,493	90.581	89.40	89.35	89.40	88.31	90.38	7,972,821	89.280	-0.33%
2025-07-07	0	91.00	90.95	91.00	90.35	93.45	9,308,358	847,948,838	91.095	89.69	89.64	89.69	89.05	92.11	9,444,051	89.787	-1.36%
2025-07-04	0	92.25	92.20	92.25	91.20	92.85	7,023,379	646,447,299	92.042	90.92	90.88	90.92	89.89	91.52	7,125,763	90.720	-0.81%
2025-07-03	0	93.00	93.00	93.05	92.55	94.30	6,703,544	623,655,715	93.034	91.66	91.66	91.71	91.22	92.95	6,801,265	91.697	0.00%
2025-07-02	0	93.00	92.90	93.00	92.00	95.10	10,466,227	972,066,809	92.877	91.66	91.57	91.66	90.68	93.73	10,618,799	91.542	-1.59%
2025-06-30	0	94.50	94.50	94.55	93.20	95.40	8,562,299	808,795,616	94.460	93.14	93.14	93.19	91.86	94.03	8,687,117	93.103	0.27%
2025-06-27	0	94.25	94.25	94.30	93.45	96.75	8,377,807	794,638,772	94.850	92.90	92.90	92.95	92.11	95.36	8,499,935	93.488	0.48%
2025-06-26	0	93.80	93.75	93.80	92.55	94.80	8,135,000	762,494,927	93.730	92.45	92.40	92.45	91.22	93.44	8,253,589	92.383	-0.95%
2025-06-25	0	94.70	94.65	94.70	93.60	95.65	5,229,709	495,447,910	94.737	93.34	93.29	93.34	92.26	94.28	5,305,945	93.376	1.50%
2025-06-24	0	93.30	93.25	93.30	91.45	94.20	6,516,061	606,252,914	93.040	91.96	91.91	91.96	90.14	92.85	6,611,049	91.703	2.58%
2025-06-23	0	90.95	90.95	91.00	89.35	91.40	5,313,524	481,007,380	90.525	89.64	89.64	89.69	88.07	90.09	5,390,982	89.224	-0.05%
2025-06-20	0	91.00	90.95	91.00	89.65	91.90	9,361,078	848,258,297	90.615	89.69	89.64	89.69	88.36	90.58	9,497,540	89.313	0.05%
2025-06-19	0	90.95	90.90	90.95	90.50	93.70	7,077,067	646,157,218	91.303	89.64	89.59	89.64	89.20	92.35	7,180,233	89.991	-2.73%
2025-06-18	0	93.50	93.45	93.50	93.35	94.85	4,064,937	381,166,110	93.769	92.16	92.11	92.16	92.01	93.49	4,124,194	92.422	-1.16%
2025-06-17	0	94.60	94.60	94.65	93.60	95.25	4,214,477	398,162,359	94.475	93.24	93.24	93.29	92.26	93.88	4,275,914	93.117	0.26%
2025-06-16	0	94.35	94.30	94.35	92.10	94.90	4,777,764	446,539,719	93.462	92.99	92.95	92.99	90.78	93.54	4,847,412	92.119	1.18%
2025-06-13	0	93.25	93.15	93.25	92.55	95.55	7,424,388	693,177,321	93.365	91.91	91.81	91.91	91.22	94.18	7,532,618	92.023	-1.79%
2025-06-12	0	94.95	94.90	94.95	94.30	97.60	8,207,463	781,537,162	95.223	93.59	93.54	93.59	92.95	96.20	8,327,108	93.855	-2.37%
2025-06-11	0	97.25	97.25	97.30	96.55	98.55	6,750,417	656,627,730	97.272	95.85	95.85	95.90	95.16	97.13	6,848,822	95.875	-0.82%
2025-06-10	0	98.05	98.05	98.10	96.15	99.55	8,219,596	807,648,250	98.259	96.64	96.64	96.69	94.77	98.12	8,339,418	96.847	1.40%
2025-06-09	0	96.70	96.70	96.75	95.80	97.70	9,647,774	933,096,968	96.716	95.31	95.31	95.36	94.42	96.30	9,788,415	95.327	-0.15%
2025-06-06	0	96.85	96.80	96.85	95.40	98.80	7,003,971	675,334,964	96.422	95.46	95.41	95.46	94.03	97.38	7,106,072	95.036	0.52%
2025-06-05	0	96.35	96.30	96.35	95.25	97.60	6,196,065	596,276,734	96.235	94.97	94.92	94.97	93.88	96.20	6,286,389	94.852	0.78%
2025-06-04	0	95.60	95.50	95.60	93.55	95.75	9,516,049	903,043,809	94.897	94.23	94.13	94.23	92.21	94.37	9,654,770	93.533	1.76%
2025-06-03	0	93.95	93.95	94.00	93.20	95.30	4,909,998	462,461,210	94.188	92.60	92.60	92.65	91.86	93.93	4,981,574	92.834	-0.32%
2025-06-02	0	94.25	94.20	94.25	91.60	94.80	6,999,606	651,161,497	93.028	92.90	92.85	92.90	90.28	93.44	7,101,643	91.692	-1.26%
2025-05-30	0	95.45	95.40	95.45	94.45	98.95	14,834,246	1,415,061,748	95.392	94.08	94.03	94.08	93.09	97.53	15,050,493	94.021	-4.17%
2025-05-29	0	99.60	99.55	99.60	94.85	100.2	16,085,394	1,587,549,079	98.695	98.17	98.12	98.17	93.49	98.76	16,319,880	97.277	4.18%
2025-05-28	0	95.60	95.55	95.60	94.25	96.35	6,817,019	651,458,635	95.564	94.23	94.18	94.23	92.90	94.97	6,916,395	94.190	1.06%
2025-05-27	0	94.60	94.60	94.65	92.30	95.10	8,117,901	765,475,934	94.295	93.24	93.24	93.29	90.97	93.73	8,236,240	92.940	2.55%
2025-05-26	0	92.25	92.20	92.25	91.90	95.20	5,532,944	514,072,257	92.911	90.92	90.88	90.92	90.58	93.83	5,613,601	91.576	-1.18%
2025-05-23	0	93.35	93.30	93.35	92.40	94.30	4,820,910	450,222,324	93.389	92.01	91.96	92.01	91.07	92.95	4,891,187	92.048	0.32%
2025-05-22	0	93.05	93.00	93.05	92.55	94.75	9,595,080	896,366,378	93.419	91.71	91.66	91.71	91.22	93.39	9,734,953	92.077	-2.41%
2025-05-21	0	95.35	95.35	95.40	90.65	96.05	18,631,329	1,757,531,815	94.332	93.98	93.98	94.03	89.35	94.67	18,902,928	92.977	5.77%
2025-05-20	0	90.15	90.10	90.15	88.60	90.20	8,270,740	741,373,898	89.638	88.85	88.81	88.85	87.33	88.90	8,391,307	88.350	-0.11%
2025-05-19	0	90.25	90.20	90.25	90.05	91.70	6,596,386	596,031,170	90.357	88.95	88.90	88.95	88.76	90.38	6,692,545	89.059	-1.69%
2025-05-16	0	91.80	91.75	91.80	91.40	92.80	3,427,590	315,042,068	91.914	90.48	90.43	90.48	90.09	91.47	3,477,556	90.593	-0.92%
2025-05-15	0	92.65	92.60	92.65	92.05	94.45	5,484,867	510,207,237	93.021	91.32	91.27	91.32	90.73	93.09	5,564,823	91.684	-2.11%
2025-05-14	0	94.65	94.35	94.65	91.65	94.65	6,827,130	640,447,909	93.809	93.29	92.99	93.29	90.33	93.29	6,926,653	92.461	3.67%
2025-05-13	0	91.30	91.20	91.30	90.65	94.00	8,713,326	798,913,608	91.689	89.99	89.89	89.99	89.35	92.65	8,840,345	90.371	-3.59%
2025-05-12	0	94.70	94.65	94.70	93.00	96.35	9,563,597	905,447,956	94.677	93.34	93.29	93.34	91.66	94.97	9,703,011	93.316	1.97%
2025-05-09	0	94.05	94.05	94.10	93.25	95.70	6,024,929	568,994,911	94.440	91.54	91.54	91.58	90.76	93.14	6,190,426	91.915	0.48%
2025-05-08	0	93.60	93.50	93.60	91.10	94.50	5,727,393	536,108,454	93.604	91.10	91.00	91.10	88.66	91.97	5,884,717	91.102	0.32%
2025-05-07	0	93.30	93.30	93.35	92.35	93.90	8,647,509	806,569,337	93.272	90.81	90.81	90.85	89.88	91.39	8,885,045	90.778	1.86%
2025-05-06	0	91.60	91.60	91.65	91.05	92.80	6,035,380	554,407,494	91.860	89.15	89.15	89.20	88.62	90.32	6,201,164	89.404	-1.40%
2025-05-02	0	92.90	92.80	92.90	89.75	93.25	2,832,627	261,471,360	92.307	90.42	90.32	90.42	87.35	90.76	2,910,436	89.839	1.03%
2025-04-30	0	91.95	91.95	92.00	89.75	92.30	5,661,752	517,049,054	91.323	89.49	89.49	89.54	87.35	89.83	5,817,273	88.882	0.99%
2025-04-29	0	91.05	91.00	91.05	90.55	92.00	6,380,615	581,291,879	91.103	88.62	88.57	88.62	88.13	89.54	6,555,882	88.667	-0.44%
2025-04-28	0	91.45	91.40	91.45	90.10	92.80	5,304,550	484,158,791	91.272	89.01	88.96	89.01	87.69	90.32	5,450,259	88.832	-1.03%
2025-04-25	0	92.40	92.35	92.40	90.10	94.00	12,101,875	1,123,446,698	92.832	89.93	89.88	89.93	87.69	91.49	12,434,298	90.351	1.32%
2025-04-24	0	91.20	91.15	91.20	90.00	92.80	8,704,193	791,590,376	90.944	88.76	88.71	88.76	87.59	90.32	8,943,286	88.512	-0.92%
2025-04-23	0	92.05	92.00	92.05	90.45	92.80	10,621,795	976,336,383	91.918	89.59	89.54	89.59	88.03	90.32	10,913,562	89.461	2.45%
2025-04-22	0	89.85	89.80	89.85	87.20	91.00	12,946,292	1,153,315,088	89.085	87.45	87.40	87.45	84.87	88.57	13,301,910	86.703	-0.06%
2025-04-17	0	89.90	89.85	89.90	86.30	90.50	14,981,681	1,340,358,778	89.467	87.50	87.45	87.50	83.99	88.08	15,393,209	87.075	2.86%
2025-04-16	0	87.40	87.35	87.40	86.05	88.35	10,787,439	939,352,262	87.078	85.06	85.01	85.06	83.75	85.99	11,083,756	84.750	-0.29%
2025-04-15	0	87.65	87.65	87.75	85.80	88.70	12,139,148	1,065,052,617	87.737	85.31	85.31	85.40	83.51	86.33	12,472,595	85.391	2.39%
2025-04-14	0	85.60	85.60	85.70	83.70	86.50	13,265,013	1,132,993,627	85.412	83.31	83.31	83.41	81.46	84.19	13,629,386	83.129	2.09%
2025-04-11	0	83.85	83.85	83.95	82.10	84.75	15,549,238	1,303,137,840	83.807	81.61	81.61	81.71	79.91	82.48	15,976,356	81.567	2.82%
2025-04-10	0	81.55	81.50	81.55	80.00	84.25	17,135,628	1,406,334,811	82.071	79.37	79.32	79.37	77.86	82.00	17,606,322	79.877	1.62%
2025-04-09	0	80.25	80.25	80.30	73.55	81.05	21,930,858	1,710,043,105	77.974	78.10	78.10	78.15	71.58	78.88	22,533,271	75.890	4.15%
2025-04-08	0	77.05	77.00	77.05	75.10	78.35	18,367,017	1,411,203,485	76.834	74.99	74.94	74.99	73.09	76.26	18,871,536	74.779	2.05%
2025-04-07	0	75.50	75.50	75.55	75.20	80.75	26,795,099	2,079,294,781	77.600	73.48	73.48	73.53	73.19	78.59	27,531,126	75.525	-11.49%
2025-04-03	0	85.30	85.25	85.30	83.65	85.80	6,402,901	544,012,053	84.963	83.02	82.97	83.02	81.41	83.51	6,578,781	82.692	-1.04%
2025-04-02	0	86.20	86.10	86.20	84.75	87.40	5,937,144	510,687,729	86.016	83.90	83.80	83.90	82.48	85.06	6,100,230	83.716	-0.12%
2025-04-01	0	86.30	86.25	86.30	84.95	86.75	11,056,186	950,484,181	85.969	83.99	83.94	83.99	82.68	84.43	11,359,885	83.670	1.05%
2025-03-31	0	85.40	85.40	85.45	84.70	88.00	14,939,999	1,278,151,797	85.552	83.12	83.12	83.17	82.44	85.65	15,350,382	83.265	-3.28%
2025-03-28	0	88.30	88.30	88.35	87.60	90.65	6,817,294	604,888,436	88.729	85.94	85.94	85.99	85.26	88.23	7,004,556	86.356	-1.34%
2025-03-27	0	89.50	89.45	89.50	87.15	90.55	9,871,134	884,376,345	89.592	87.11	87.06	87.11	84.82	88.13	10,142,281	87.197	1.65%
2025-03-26	0	88.05	88.00	88.05	86.40	88.30	8,745,716	763,914,060	87.347	85.70	85.65	85.70	84.09	85.94	8,985,950	85.012	0.97%
2025-03-25	0	87.20	87.20	87.25	86.25	89.05	12,787,362	1,115,216,847	87.212	84.87	84.87	84.92	83.94	86.67	13,138,615	84.881	-2.24%
2025-03-24	0	89.20	89.15	89.20	86.25	89.55	17,686,645	1,553,089,671	87.811	86.82	86.77	86.82	83.94	87.16	18,172,475	85.464	0.06%
2025-03-21	0	89.15	89.15	89.20	88.65	92.60	24,788,303	2,226,125,506	89.805	86.77	86.77	86.82	86.28	90.12	25,469,206	87.405	-4.29%
2025-03-20	0	93.15	93.10	93.15	92.60	97.15	26,096,448	2,452,392,757	93.974	90.66	90.61	90.66	90.12	94.55	26,813,284	91.462	-4.85%
2025-03-19	0	97.90	97.80	97.90	94.35	103.8	28,503,855	2,819,651,621	98.922	95.28	95.19	95.28	91.83	101.0	29,286,820	96.277	-3.93%
2025-03-18	0	101.9	101.7	101.9	99.25	102.9	11,738,880	1,188,681,766	101.26	99.18	98.98	99.18	96.60	100.1	12,061,332	98.553	2.77%
2025-03-17	0	99.15	99.10	99.15	98.05	102.2	12,554,058	1,251,461,297	99.686	96.50	96.45	96.50	95.43	99.47	12,898,902	97.021	-0.75%
2025-03-14	0	99.90	99.85	99.90	94.75	100.0	18,897,144	1,859,935,199	98.424	97.23	97.18	97.23	92.22	97.33	19,416,224	95.793	5.32%
2025-03-13	0	94.85	94.85	94.90	93.60	97.85	13,003,735	1,236,606,672	95.096	92.31	92.31	92.36	91.10	95.23	13,360,931	92.554	-3.36%
2025-03-12	0	98.15	98.10	98.15	96.75	101.6	20,449,024	2,021,992,385	98.880	95.53	95.48	95.53	94.16	98.88	21,010,733	96.236	0.36%
2025-03-11	0	97.80	97.80	98.00	94.00	98.35	11,068,035	1,071,233,912	96.786	95.19	95.19	95.38	91.49	95.72	11,372,060	94.199	1.72%
2025-03-10	0	96.15	96.10	96.15	94.55	97.80	15,856,986	1,523,996,261	96.109	93.58	93.53	93.58	92.02	95.19	16,292,557	93.539	-2.09%
2025-03-07	0	98.20	98.00	98.20	94.60	102.4	33,899,118	3,348,385,452	98.775	95.57	95.38	95.57	92.07	99.66	34,830,284	96.134	3.26%
2025-03-06	0	95.10	95.05	95.10	91.85	95.35	17,015,050	1,602,363,645	94.173	92.56	92.51	92.56	89.39	92.80	17,482,432	91.656	3.09%
2025-03-05	0	92.25	92.10	92.25	89.80	92.45	10,789,359	987,065,179	91.485	89.78	89.64	89.78	87.40	89.98	11,085,729	89.039	2.16%
2025-03-04	0	90.30	90.20	90.30	87.35	90.55	10,022,041	893,288,750	89.132	87.89	87.79	87.89	85.01	88.13	10,297,334	86.750	0.22%
2025-03-03	0	90.10	90.05	90.10	87.65	92.45	25,926,572	2,342,521,397	90.352	87.69	87.64	87.69	85.31	89.98	26,638,742	87.937	3.21%
2025-02-28	0	87.30	87.25	87.30	86.40	91.85	22,803,152	2,017,391,815	88.470	84.97	84.92	84.97	84.09	89.39	23,429,525	86.105	-1.52%
2025-02-27	0	88.65	88.60	88.65	85.55	90.95	20,304,449	1,803,959,902	88.846	86.28	86.23	86.28	83.26	88.52	20,862,186	86.470	2.90%
2025-02-26	0	86.15	86.10	86.15	85.60	87.95	17,498,146	1,519,373,996	86.831	83.85	83.80	83.85	83.31	85.60	17,978,798	84.509	1.00%
2025-02-25	0	85.30	85.25	85.30	84.50	86.30	7,667,469	654,654,765	85.381	83.02	82.97	83.02	82.24	83.99	7,878,085	83.098	-1.50%
2025-02-24	0	86.60	86.55	86.60	82.10	87.45	16,834,037	1,449,125,795	86.083	84.28	84.24	84.28	79.91	85.11	17,296,447	83.782	3.84%
2025-02-21	0	83.40	83.35	83.40	81.60	83.80	8,329,101	688,518,117	82.664	81.17	81.12	81.17	79.42	81.56	8,557,891	80.454	0.79%
2025-02-20	0	82.75	82.75	82.80	81.80	84.60	8,733,904	723,021,217	82.783	80.54	80.54	80.59	79.61	82.34	8,973,813	80.570	-1.78%
2025-02-19	0	84.25	84.20	84.25	83.30	85.85	8,441,045	711,229,886	84.259	82.00	81.95	82.00	81.07	83.55	8,672,910	82.006	-0.82%
2025-02-18	0	84.95	84.80	84.95	83.85	86.10	10,438,374	883,875,943	84.676	82.68	82.53	82.68	81.61	83.80	10,725,103	82.412	-0.23%
2025-02-17	0	85.15	85.15	85.20	84.25	88.00	13,768,074	1,177,713,094	85.539	82.87	82.87	82.92	82.00	85.65	14,146,265	83.253	-3.40%
2025-02-14	0	88.15	88.10	88.15	85.60	88.45	11,714,013	1,023,738,319	87.394	85.79	85.74	85.79	83.31	86.09	12,035,782	85.058	4.13%
2025-02-13	0	84.65	84.60	84.65	83.30	87.55	12,980,701	1,112,740,791	85.723	82.39	82.34	82.39	81.07	85.21	13,337,264	83.431	0.83%
2025-02-12	0	83.95	83.95	84.00	83.05	85.95	15,181,835	1,276,689,428	84.093	81.71	81.71	81.75	80.83	83.65	15,598,861	81.845	-1.58%
2025-02-11	0	85.30	85.30	85.35	84.75	86.65	12,933,469	1,107,208,503	85.608	83.02	83.02	83.07	82.48	84.33	13,288,735	83.319	-1.61%
2025-02-10	0	86.70	86.65	86.70	85.25	87.35	9,632,781	835,749,805	86.761	84.38	84.33	84.38	82.97	85.01	9,897,381	84.442	0.81%
2025-02-07	0	86.00	85.90	86.00	83.70	87.50	15,439,586	1,328,926,395	86.073	83.70	83.60	83.70	81.46	85.16	15,863,692	83.772	2.56%
2025-02-06	0	83.85	83.75	83.85	82.20	83.85	4,998,770	415,489,876	83.118	81.61	81.51	81.61	80.00	81.61	5,136,080	80.896	1.95%
2025-02-05	0	82.25	82.20	82.25	81.40	84.25	7,464,552	614,767,048	82.358	80.05	80.00	80.05	79.22	82.00	7,669,594	80.156	-3.41%
2025-02-04	0	85.15	85.05	85.15	82.65	85.55	6,319,525	534,528,998	84.584	82.87	82.78	82.87	80.44	83.26	6,493,114	82.322	3.40%
2025-02-03	0	82.35	82.20	82.35	78.85	82.45	5,704,799	461,012,941	80.811	80.15	80.00	80.15	76.74	80.25	5,861,503	78.651	-0.24%
2025-01-28	0	82.55	82.40	82.55	80.95	82.55	920,927	75,579,357	82.069	80.34	80.20	80.34	78.79	80.34	946,224	79.875	0.49%
2025-01-27	0	82.15	82.05	82.15	81.25	82.90	4,873,557	399,402,743	81.953	79.95	79.86	79.95	79.08	80.68	5,007,427	79.762	0.80%
2025-01-24	0	81.50	81.45	81.50	78.55	82.60	8,300,157	675,614,339	81.398	79.32	79.27	79.32	76.45	80.39	8,528,152	79.222	3.82%
2025-01-23	0	78.50	78.50	78.55	77.80	82.20	9,930,998	790,529,209	79.602	76.40	76.40	76.45	75.72	80.00	10,203,790	77.474	-2.85%
2025-01-22	0	80.80	80.80	80.85	80.50	83.20	5,077,556	412,991,920	81.337	78.64	78.64	78.69	78.35	80.98	5,217,030	79.162	-1.16%
2025-01-21	0	81.75	81.70	81.75	81.25	83.55	6,063,201	498,218,704	82.171	79.56	79.52	79.56	79.08	81.32	6,229,749	79.974	0.86%
2025-01-20	0	81.05	80.95	81.05	79.10	82.85	9,123,863	740,521,340	81.163	78.88	78.79	78.88	76.99	80.64	9,374,484	78.993	3.78%
2025-01-17	0	78.10	78.05	78.10	77.10	79.30	5,017,120	390,782,523	77.890	76.01	75.96	76.01	75.04	77.18	5,154,934	75.807	-1.39%
2025-01-16	0	79.20	79.10	79.20	78.00	80.45	8,500,062	676,273,133	79.561	77.08	76.99	77.08	75.91	78.30	8,733,548	77.434	1.21%
2025-01-15	0	78.25	78.20	78.25	77.65	79.80	6,907,964	543,041,303	78.611	76.16	76.11	76.16	75.57	77.67	7,097,717	76.509	-0.32%
2025-01-14	0	78.50	78.45	78.50	76.20	79.70	7,188,063	563,661,866	78.416	76.40	76.35	76.40	74.16	77.57	7,385,510	76.320	0.64%
2025-01-13	0	78.00	77.90	78.00	76.35	79.05	8,066,709	625,625,466	77.556	75.91	75.82	75.91	74.31	76.94	8,288,291	75.483	-0.13%
2025-01-10	0	78.10	78.10	78.15	77.90	80.00	14,707,331	1,155,470,085	78.564	76.01	76.01	76.06	75.82	77.86	15,111,323	76.464	-0.64%
2025-01-09	0	78.60	78.60	78.65	77.00	80.05	16,611,370	1,309,714,855	78.844	76.50	76.50	76.55	74.94	77.91	17,067,663	76.737	4.45%
2025-01-08	0	75.25	75.20	75.25	74.75	77.20	9,683,738	731,884,235	75.579	73.24	73.19	73.24	72.75	75.14	9,949,738	73.558	-1.76%
2025-01-07	0	76.60	76.60	76.65	74.25	76.70	8,698,214	660,106,004	75.890	74.55	74.55	74.60	72.26	74.65	8,937,143	73.861	1.93%
2025-01-06	0	75.15	75.15	75.25	74.20	76.45	7,471,876	560,699,221	75.041	73.14	73.14	73.24	72.22	74.41	7,677,119	73.035	-1.05%
2025-01-03	0	75.95	75.85	75.95	75.25	77.75	5,813,404	441,845,723	76.005	73.92	73.82	73.92	73.24	75.67	5,973,091	73.973	-0.26%
2025-01-02	0	76.15	76.15	76.20	75.80	77.75	7,474,610	571,625,395	76.476	74.11	74.11	74.16	73.77	75.67	7,679,928	74.431	-2.18%
2024-12-31	0	77.85	77.85	78.30	77.20	79.00	3,324,130	260,261,692	78.295	75.77	75.77	76.21	75.14	76.89	3,415,440	76.202	-0.19%
2024-12-30	0	78.00	78.00	78.05	77.05	81.30	11,958,418	934,926,779	78.181	75.91	75.91	75.96	74.99	79.13	12,286,900	76.091	-2.50%
2024-12-27	0	80.00	80.00	80.05	79.35	81.30	5,206,081	416,504,499	80.003	77.86	77.86	77.91	77.23	79.13	5,349,085	77.865	-0.62%
2024-12-24	0	80.50	80.50	80.55	79.40	81.15	2,102,824	168,919,950	80.330	78.35	78.35	78.40	77.28	78.98	2,160,586	78.182	0.63%
2024-12-23	0	80.00	80.00	80.05	79.75	81.65	4,357,279	349,074,000	80.113	77.86	77.86	77.91	77.62	79.47	4,476,968	77.971	-0.50%
2024-12-20	0	80.40	80.35	80.40	79.65	81.15	8,610,936	692,314,167	80.399	78.25	78.20	78.25	77.52	78.98	8,847,467	78.250	1.77%
2024-12-19	0	79.00	78.95	79.00	77.70	80.50	11,001,964	873,302,257	79.377	76.89	76.84	76.89	75.62	78.35	11,304,174	77.255	0.06%
2024-12-18	0	78.95	78.95	79.00	78.10	81.95	13,495,593	1,068,985,723	79.210	76.84	76.84	76.89	76.01	79.76	13,866,300	77.092	-2.17%
2024-12-17	0	80.70	80.70	80.85	79.75	82.70	6,561,917	530,648,280	80.868	78.54	78.54	78.69	77.62	80.49	6,742,164	78.706	-0.80%
2024-12-16	0	81.35	81.35	81.45	80.90	82.95	4,372,226	357,529,618	81.773	79.18	79.18	79.27	78.74	80.73	4,492,325	79.587	-0.12%
2024-12-13	0	81.45	81.40	81.45	81.20	83.80	8,199,669	671,983,205	81.952	79.27	79.22	79.27	79.03	81.56	8,424,903	79.762	-3.61%
2024-12-12	0	84.50	84.50	84.55	81.90	86.30	9,859,947	832,231,850	84.405	82.24	82.24	82.29	79.71	83.99	10,130,787	82.149	2.49%
2024-12-11	0	82.45	82.45	82.50	82.10	84.85	6,452,192	536,628,370	83.170	80.25	80.25	80.29	79.91	82.58	6,629,425	80.946	-0.66%
2024-12-10	0	83.00	82.95	83.00	82.90	90.05	18,232,475	1,566,153,850	85.899	80.78	80.73	80.78	80.68	87.64	18,733,298	83.603	-0.90%
2024-12-09	0	83.75	83.75	83.80	79.55	84.45	14,734,805	1,203,268,502	81.662	81.51	81.51	81.56	77.42	82.19	15,139,551	79.478	5.41%
2024-12-06	0	79.45	79.45	79.50	77.05	79.90	16,453,906	1,285,889,526	78.151	77.33	77.33	77.37	74.99	77.76	16,905,874	76.062	3.11%
2024-12-05	0	77.05	77.00	77.05	76.25	77.90	6,037,701	464,037,496	76.857	74.99	74.94	74.99	74.21	75.82	6,203,549	74.802	-0.96%
2024-12-04	0	77.80	77.80	77.85	76.30	78.35	8,296,048	643,848,030	77.609	75.72	75.72	75.77	74.26	76.26	8,523,930	75.534	0.06%
2024-12-03	0	77.75	77.70	77.75	76.85	78.30	9,570,602	742,639,216	77.596	75.67	75.62	75.67	74.80	76.21	9,833,494	75.521	-0.58%
2024-12-02	0	78.20	78.20	78.25	76.30	78.75	7,840,910	610,332,663	77.840	76.11	76.11	76.16	74.26	76.64	8,056,290	75.759	1.69%
2024-11-29	0	76.90	76.90	76.95	75.50	77.90	11,849,151	908,444,968	76.668	74.84	74.84	74.89	73.48	75.82	12,174,632	74.618	1.79%
2024-11-28	0	75.55	75.50	75.55	73.60	78.20	17,189,475	1,292,415,470	75.186	73.53	73.48	73.53	71.63	76.11	17,661,648	73.176	-3.45%
2024-11-27	0	78.25	78.25	78.30	74.60	78.90	27,783,083	2,121,798,175	76.370	76.16	76.16	76.21	72.61	76.79	28,546,249	74.328	1.56%
2024-11-26	0	77.05	77.05	77.15	76.10	78.05	10,320,609	796,499,389	77.176	74.99	74.99	75.09	74.07	75.96	10,604,103	75.112	0.20%
2024-11-25	0	76.90	76.85	76.90	76.10	79.20	14,212,171	1,093,062,254	76.910	74.84	74.80	74.84	74.07	77.08	14,602,561	74.854	-1.98%
2024-11-22	0	78.45	78.40	78.45	77.95	80.70	8,710,120	686,590,044	78.827	76.35	76.30	76.35	75.87	78.54	8,949,376	76.719	-1.44%
2024-11-21	0	79.60	79.60	79.65	79.15	80.95	6,271,805	500,699,555	79.833	77.47	77.47	77.52	77.03	78.79	6,444,083	77.699	-1.73%
2024-11-20	0	81.00	80.90	81.00	79.75	81.50	4,482,759	361,708,399	80.689	78.83	78.74	78.83	77.62	79.32	4,605,895	78.532	0.19%
2024-11-19	0	80.85	80.75	80.85	79.80	81.65	4,742,965	382,200,741	80.583	78.69	78.59	78.69	77.67	79.47	4,873,248	78.428	1.06%
2024-11-18	0	80.00	80.00	80.05	79.00	81.60	7,294,062	584,223,963	80.096	77.86	77.86	77.91	76.89	79.42	7,494,421	77.955	-0.31%
2024-11-15	0	80.25	80.25	80.30	79.70	82.30	9,662,000	778,629,939	80.587	78.10	78.10	78.15	77.57	80.10	9,927,403	78.432	-1.17%
2024-11-14	0	81.20	81.15	81.20	80.80	83.40	6,649,370	543,537,111	81.743	79.03	78.98	79.03	78.64	81.17	6,832,020	79.557	-2.40%
2024-11-13	0	83.20	83.20	83.25	81.95	83.65	12,424,723	1,027,246,646	82.678	80.98	80.98	81.02	79.76	81.41	12,766,014	80.467	-1.36%
2024-11-12	0	84.35	84.30	84.35	83.85	88.25	18,147,182	1,549,817,704	85.403	82.09	82.05	82.09	81.61	85.89	18,645,662	83.119	-4.37%
2024-11-11	0	88.20	88.20	88.25	86.00	89.00	10,865,720	950,445,888	87.472	85.84	85.84	85.89	83.70	86.62	11,164,187	85.133	-1.40%
2024-11-08	0	89.45	89.40	89.45	88.85	92.10	15,256,706	1,382,389,227	90.609	87.06	87.01	87.06	86.47	89.64	15,675,788	88.186	0.34%
2024-11-07	0	89.15	89.10	89.15	84.05	89.80	14,740,188	1,303,165,090	88.409	86.77	86.72	86.77	81.80	87.40	15,145,082	86.045	3.90%
2024-11-06	0	85.80	85.75	85.80	84.00	87.30	9,908,149	848,790,671	85.666	83.51	83.46	83.51	81.75	84.97	10,180,313	83.376	-2.11%
2024-11-05	0	87.65	87.60	87.65	83.45	88.00	9,982,524	867,122,761	86.864	85.31	85.26	85.31	81.22	85.65	10,256,731	84.542	3.91%
2024-11-04	0	84.35	84.35	84.40	84.10	85.15	3,224,357	272,559,170	84.531	82.09	82.09	82.14	81.85	82.87	3,312,926	82.271	0.18%
2024-11-01	0	84.20	84.20	84.25	81.65	85.15	5,936,132	495,870,418	83.534	81.95	81.95	82.00	79.47	82.87	6,099,190	81.301	1.51%
2024-10-31	0	82.95	82.90	82.95	82.40	83.75	6,085,186	505,626,341	83.091	80.73	80.68	80.73	80.20	81.51	6,252,338	80.870	-0.96%
2024-10-30	0	83.75	83.70	83.75	83.30	87.00	10,611,369	892,196,273	84.079	81.51	81.46	81.51	81.07	84.67	10,902,850	81.831	-3.35%
2024-10-29	0	86.65	86.60	86.65	86.40	88.95	6,138,616	535,715,837	87.270	84.33	84.28	84.33	84.09	86.57	6,307,236	84.937	-0.63%
2024-10-28	0	87.20	87.15	87.20	85.30	88.10	5,690,976	495,346,248	87.041	84.87	84.82	84.87	83.02	85.74	5,847,300	84.714	0.63%
2024-10-25	0	86.65	86.65	86.75	84.60	87.30	5,968,105	516,742,341	86.584	84.33	84.33	84.43	82.34	84.97	6,132,041	84.269	1.35%
2024-10-24	0	85.50	85.50	85.55	84.30	87.30	9,174,633	782,146,670	85.251	83.21	83.21	83.26	82.05	84.97	9,426,648	82.972	-2.01%
2024-10-23	0	87.25	87.25	87.30	85.70	88.60	9,621,880	841,992,152	87.508	84.92	84.92	84.97	83.41	86.23	9,886,181	85.169	0.17%
2024-10-22	0	87.10	87.10	87.15	84.00	87.40	7,222,705	626,613,944	86.756	84.77	84.77	84.82	81.75	85.06	7,421,103	84.437	1.75%
2024-10-21	0	85.60	85.55	85.60	84.40	87.60	6,339,503	543,120,615	85.672	83.31	83.26	83.31	82.14	85.26	6,513,641	83.382	-1.78%
2024-10-18	0	87.15	87.10	87.15	83.30	87.90	13,412,540	1,154,379,296	86.067	84.82	84.77	84.82	81.07	85.55	13,780,965	83.766	3.75%
2024-10-17	0	84.00	83.95	84.00	83.25	88.10	11,079,799	944,438,595	85.240	81.75	81.71	81.75	81.02	85.74	11,384,147	82.961	-2.83%
2024-10-16	0	86.45	86.45	86.50	84.90	87.65	16,192,897	1,398,003,172	86.334	84.14	84.14	84.19	82.63	85.31	16,637,695	84.026	-2.54%
2024-10-15	0	88.70	88.70	88.75	87.70	92.40	21,120,655	1,885,245,028	89.261	86.33	86.33	86.38	85.36	89.93	21,700,812	86.874	-2.95%
2024-10-14	0	91.40	91.40	91.45	89.85	95.60	41,692,792	3,844,391,013	92.208	88.96	88.96	89.01	87.45	93.04	42,838,040	89.742	-8.69%
2024-10-10	0	100.1	100.1	100.2	96.70	102.9	29,056,218	2,907,402,391	100.06	97.42	97.42	97.52	94.11	100.1	29,854,355	97.386	5.37%
2024-10-09	0	95.00	95.00	95.05	93.10	101.8	32,882,102	3,191,316,098	97.053	92.46	92.46	92.51	90.61	99.08	33,785,331	94.459	-1.61%
2024-10-08	0	96.55	96.50	96.55	93.30	106.8	30,607,603	3,044,524,924	99.470	93.97	93.92	93.97	90.81	103.9	31,448,355	96.810	-9.17%
2024-10-07	0	106.3	106.2	106.3	104.0	107.5	17,175,936	1,822,605,323	106.11	103.5	103.4	103.5	101.2	104.6	17,647,737	103.28	3.91%
2024-10-04	0	102.3	102.2	102.3	97.65	102.7	18,334,080	1,855,321,426	101.20	99.57	99.47	99.57	95.04	99.95	18,837,694	98.490	3.54%
2024-10-03	0	98.80	98.80	98.85	96.20	103.8	22,542,978	2,231,708,680	98.998	96.16	96.16	96.21	93.63	101.0	23,162,205	96.351	-3.04%
2024-10-02	0	101.9	101.5	101.9	94.20	104.1	36,650,474	3,676,046,971	100.30	99.18	98.79	99.18	91.68	101.3	37,657,216	97.619	7.89%
2024-09-30	0	94.45	94.40	94.45	92.80	96.95	40,609,828	3,864,349,825	95.158	91.92	91.88	91.92	90.32	94.36	41,725,328	92.614	3.45%
2024-09-27	0	91.30	91.25	91.30	88.85	92.95	48,048,969	4,364,431,512	90.833	88.86	88.81	88.86	86.47	90.47	49,368,813	88.405	5.12%
2024-09-26	0	86.85	86.80	86.85	77.00	87.95	43,151,388	3,627,595,213	84.067	84.53	84.48	84.53	74.94	85.60	44,336,702	81.819	13.98%
2024-09-25	0	76.20	76.15	76.20	76.00	81.80	17,885,980	1,393,268,342	77.897	74.16	74.11	74.16	73.97	79.61	18,377,285	75.815	-1.74%
2024-09-24	0	77.55	77.55	77.60	73.70	78.15	18,112,361	1,381,702,248	76.285	75.48	75.48	75.53	71.73	76.06	18,609,884	74.246	5.51%
2024-09-23	0	73.50	73.40	73.50	73.15	76.35	6,763,998	503,440,047	74.429	71.54	71.44	71.54	71.19	74.31	6,949,796	72.440	-1.47%
2024-09-20	0	74.60	74.60	74.65	72.05	76.00	12,185,487	908,220,899	74.533	72.61	72.61	72.65	70.12	73.97	12,520,207	72.540	3.25%
2024-09-19	0	72.25	72.20	72.25	69.55	72.90	12,234,217	878,834,103	71.834	70.32	70.27	70.32	67.69	70.95	12,570,275	69.914	2.63%
2024-09-17	0	70.40	70.35	70.40	68.90	71.05	3,764,843	264,516,885	70.260	68.52	68.47	68.52	67.06	69.15	3,868,258	68.381	1.44%
2024-09-16	0	69.40	69.35	69.40	68.35	69.40	2,528,149	174,423,010	68.992	67.54	67.50	67.54	66.52	67.54	2,597,594	67.148	-1.00%
2024-09-13	0	70.10	70.05	70.10	68.95	70.35	4,485,875	313,297,577	69.841	68.23	68.18	68.23	67.11	68.47	4,609,096	67.974	1.52%
2024-09-12	0	69.05	69.00	69.05	68.85	71.00	6,719,644	466,728,259	69.457	67.20	67.16	67.20	67.01	69.10	6,904,224	67.600	-1.92%
2024-09-11	0	70.40	70.35	70.40	69.80	71.80	11,411,158	805,191,250	70.562	68.52	68.47	68.52	67.93	69.88	11,724,608	68.675	-3.30%
2024-09-10	0	72.80	72.70	72.80	72.25	74.65	3,963,523	289,005,615	72.916	70.85	70.76	70.85	70.32	72.65	4,072,396	70.967	-1.49%
2024-09-09	0	73.90	73.90	73.95	72.75	74.35	5,426,993	400,327,779	73.766	71.92	71.92	71.97	70.81	72.36	5,576,066	71.794	-0.57%
2024-09-05	0	75.50	75.50	75.55	74.10	75.70	6,706,304	502,615,966	74.947	72.33	72.33	72.38	70.99	72.52	6,999,920	71.803	0.67%
2024-09-04	0	75.00	75.00	75.15	74.80	76.70	7,024,019	531,133,651	75.617	71.85	71.85	72.00	71.66	73.48	7,331,546	72.445	-1.32%
2024-09-03	0	76.00	75.95	76.00	74.80	77.00	4,419,097	335,378,920	75.893	72.81	72.76	72.81	71.66	73.77	4,612,575	72.710	0.73%
2024-09-02	0	75.45	75.40	75.45	75.10	77.40	5,725,436	433,211,132	75.664	72.29	72.24	72.29	71.95	74.15	5,976,108	72.491	-1.76%
2024-08-30	0	76.80	76.80	76.85	75.65	78.25	17,585,021	1,357,378,011	77.189	73.58	73.58	73.63	72.48	74.97	18,354,931	73.952	0.66%
2024-08-29	0	76.30	76.25	76.30	73.10	76.70	13,865,861	1,044,190,808	75.307	73.10	73.05	73.10	70.03	73.48	14,472,938	72.148	1.94%
2024-08-28	0	74.85	74.80	74.85	73.85	80.30	27,457,259	2,092,765,636	76.219	71.71	71.66	71.71	70.75	76.93	28,659,397	73.022	4.47%
2024-08-27	0	71.65	71.60	71.65	70.80	72.30	6,173,237	441,509,760	71.520	68.64	68.60	68.64	67.83	69.27	6,443,515	68.520	0.28%
2024-08-26	0	71.45	71.45	71.50	69.15	71.70	6,972,079	494,327,809	70.901	68.45	68.45	68.50	66.25	68.69	7,277,332	67.927	3.48%
2024-08-23	0	69.05	69.05	69.10	67.75	69.30	2,980,339	204,932,325	68.761	66.15	66.15	66.20	64.91	66.39	3,110,825	65.877	-0.07%
2024-08-22	0	69.10	69.05	69.10	67.25	69.45	6,764,179	462,071,219	68.312	66.20	66.15	66.20	64.43	66.54	7,060,329	65.446	2.45%
2024-08-21	0	67.45	67.40	67.45	65.95	68.45	8,158,362	549,538,989	67.359	64.62	64.57	64.62	63.18	65.58	8,515,553	64.534	0.30%
2024-08-20	0	67.25	67.10	67.25	66.80	69.35	7,993,164	540,411,794	67.609	64.43	64.29	64.43	64.00	66.44	8,343,122	64.773	-1.03%
2024-08-19	0	67.95	67.90	67.95	67.30	69.25	5,082,039	345,199,731	67.925	65.10	65.05	65.10	64.48	66.35	5,304,542	65.076	-0.22%
2024-08-16	0	68.10	68.05	68.10	66.80	68.50	6,739,320	457,973,026	67.955	65.24	65.20	65.24	64.00	65.63	7,034,382	65.105	3.34%
2024-08-15	0	65.90	65.85	65.90	65.55	67.55	7,621,912	504,221,783	66.154	63.14	63.09	63.14	62.80	64.72	7,955,616	63.379	-2.30%
2024-08-14	0	67.45	67.45	67.50	66.85	68.60	4,369,824	295,463,019	67.614	64.62	64.62	64.67	64.05	65.72	4,561,144	64.778	-1.03%
2024-08-13	0	68.15	68.15	68.20	67.70	68.55	3,615,548	246,190,634	68.092	65.29	65.29	65.34	64.86	65.67	3,773,844	65.236	-0.22%
2024-08-12	0	68.30	68.30	68.35	67.75	70.20	6,336,332	435,218,481	68.686	65.44	65.44	65.48	64.91	67.26	6,613,750	65.805	-2.78%
2024-08-09	0	70.25	70.25	70.30	69.10	71.25	7,449,378	522,416,076	70.129	67.30	67.30	67.35	66.20	68.26	7,775,528	67.187	2.11%
2024-08-08	0	68.80	68.75	68.80	67.25	69.70	7,233,496	495,382,706	68.485	65.91	65.87	65.91	64.43	66.78	7,550,194	65.612	-0.15%
2024-08-07	0	68.90	68.90	68.95	67.75	69.85	6,495,821	447,715,190	68.924	66.01	66.01	66.06	64.91	66.92	6,780,222	66.033	0.88%
2024-08-06	0	68.30	68.30	68.35	67.70	69.15	5,575,307	381,162,274	68.366	65.44	65.44	65.48	64.86	66.25	5,819,406	65.498	0.44%
2024-08-05	0	68.00	67.95	68.00	66.10	69.55	6,993,408	473,694,164	67.734	65.15	65.10	65.15	63.33	66.63	7,299,594	64.893	-0.07%
2024-08-02	0	68.05	68.05	68.15	66.90	68.65	4,939,474	335,124,962	67.846	65.20	65.20	65.29	64.09	65.77	5,155,735	65.000	0.15%
2024-08-01	0	67.95	67.95	68.00	67.70	70.60	5,613,490	384,617,709	68.517	65.10	65.10	65.15	64.86	67.64	5,859,261	65.643	-3.07%
2024-07-31	0	70.10	70.10	70.15	67.30	70.30	8,322,932	578,330,669	69.486	67.16	67.16	67.21	64.48	67.35	8,687,328	66.572	3.55%
2024-07-30	0	67.70	67.65	67.70	67.35	69.45	10,634,279	722,081,990	67.901	64.86	64.81	64.86	64.52	66.54	11,099,870	65.053	-2.94%
2024-07-29	0	69.75	69.75	69.80	69.30	71.10	3,228,021	226,475,337	70.159	66.82	66.82	66.87	66.39	68.12	3,369,351	67.216	0.07%
2024-07-26	0	69.70	69.70	69.75	68.85	70.55	5,767,248	401,351,878	69.592	66.78	66.78	66.82	65.96	67.59	6,019,750	66.673	0.43%
2024-07-25	0	69.40	69.40	69.45	68.75	70.15	3,988,653	277,346,312	69.534	66.49	66.49	66.54	65.87	67.21	4,163,285	66.617	-0.79%
2024-07-24	0	69.95	69.90	69.95	69.40	72.05	3,962,614	276,678,239	69.822	67.02	66.97	67.02	66.49	69.03	4,136,106	66.893	-0.78%
2024-07-23	0	70.50	70.45	70.50	70.00	73.55	8,460,479	598,281,012	70.715	67.54	67.49	67.54	67.06	70.46	8,830,897	67.749	-2.83%
2024-07-22	0	72.55	72.55	72.60	71.25	73.10	4,136,370	298,994,428	72.284	69.51	69.51	69.55	68.26	70.03	4,317,469	69.252	-0.07%
2024-07-19	0	72.60	72.60	72.65	72.15	73.80	7,306,916	530,923,357	72.660	69.55	69.55	69.60	69.12	70.70	7,626,828	69.613	-2.75%
2024-07-18	0	74.65	74.65	74.70	74.05	75.65	4,365,185	327,040,242	74.920	71.52	71.52	71.57	70.94	72.48	4,556,302	71.778	0.00%
2024-07-17	0	74.65	74.60	74.65	72.95	75.40	5,459,515	407,102,253	74.567	71.52	71.47	71.52	69.89	72.24	5,698,544	71.440	1.43%
2024-07-16	0	73.60	73.60	73.65	71.90	73.95	7,522,349	549,364,738	73.031	70.51	70.51	70.56	68.88	70.85	7,851,694	69.968	-0.94%
2024-07-15	0	74.30	74.25	74.30	74.25	75.80	7,753,653	579,632,938	74.756	71.18	71.14	71.18	71.14	72.62	8,093,125	71.620	-2.43%
2024-07-12	0	76.15	76.10	76.15	73.25	76.70	15,255,217	1,153,963,719	75.644	72.96	72.91	72.96	70.18	73.48	15,923,123	72.471	6.06%
2024-07-11	0	71.80	71.80	71.85	68.25	72.30	9,921,702	705,835,080	71.141	68.79	68.79	68.84	65.39	69.27	10,356,095	68.156	4.06%
2024-07-10	0	69.00	69.00	69.10	68.85	70.95	6,638,092	461,166,934	69.473	66.11	66.11	66.20	65.96	67.97	6,928,722	66.559	-1.00%
2024-07-09	0	69.70	69.70	69.75	67.50	71.05	13,970,524	968,317,353	69.311	66.78	66.78	66.82	64.67	68.07	14,582,183	66.404	-2.31%
2024-07-08	0	71.35	71.30	71.35	70.15	71.85	5,966,304	425,499,205	71.317	68.36	68.31	68.36	67.21	68.84	6,227,522	68.326	0.42%
2024-07-05	0	71.05	71.00	71.05	70.40	72.50	7,097,465	504,508,753	71.083	68.07	68.02	68.07	67.45	69.46	7,408,207	68.101	-1.73%
2024-07-04	0	72.30	72.25	72.30	71.65	73.60	7,657,358	552,855,745	72.199	69.27	69.22	69.27	68.64	70.51	7,992,614	69.171	-1.23%
2024-07-03	0	73.20	73.20	73.25	71.75	73.65	7,935,896	576,519,723	72.647	70.13	70.13	70.18	68.74	70.56	8,283,347	69.600	0.34%
2024-07-02	0	72.95	72.95	73.00	72.55	74.50	9,510,748	697,219,704	73.309	69.89	69.89	69.94	69.51	71.38	9,927,149	70.234	-2.73%
2024-06-28	0	75.00	74.95	75.00	74.30	75.85	7,184,321	539,060,305	75.033	71.85	71.81	71.85	71.18	72.67	7,498,866	71.886	-1.57%
2024-06-27	0	76.20	76.20	76.25	75.90	77.55	5,635,011	430,745,639	76.441	73.00	73.00	73.05	72.72	74.30	5,881,724	73.235	-2.18%
2024-06-26	0	77.90	77.85	77.90	77.40	78.90	3,795,466	295,926,435	77.968	74.63	74.58	74.63	74.15	75.59	3,961,640	74.698	-1.27%
2024-06-25	0	78.90	78.85	78.90	78.25	80.00	5,218,575	412,533,775	79.051	75.59	75.54	75.59	74.97	76.64	5,447,055	75.735	-0.06%
2024-06-24	0	78.95	78.90	78.95	76.45	79.05	4,925,778	381,879,731	77.527	75.64	75.59	75.64	73.24	75.73	5,141,439	74.275	1.09%
2024-06-21	0	78.10	78.10	78.15	77.60	79.75	7,785,815	609,325,786	78.261	74.82	74.82	74.87	74.35	76.40	8,126,695	74.978	-2.07%
2024-06-20	0	79.75	79.60	79.75	79.00	82.85	7,268,991	583,621,935	80.289	76.40	76.26	76.40	75.69	79.37	7,587,243	76.921	-3.16%
2024-06-19	0	82.35	82.35	82.40	80.10	82.40	6,122,594	500,002,400	81.665	78.90	78.90	78.94	76.74	78.94	6,390,654	78.240	2.43%
2024-06-18	0	80.40	80.40	80.45	79.60	81.20	4,230,631	339,878,320	80.338	77.03	77.03	77.08	76.26	77.79	4,415,857	76.968	-0.80%
2024-06-17	0	81.05	80.95	81.05	79.95	82.80	6,669,160	540,957,461	81.113	77.65	77.55	77.65	76.60	79.33	6,961,150	77.711	0.00%
2024-06-14	0	81.05	81.00	81.05	79.75	81.40	6,672,373	538,668,903	80.731	77.65	77.60	77.65	76.40	77.99	6,964,504	77.345	-1.22%
2024-06-13	0	82.05	82.05	82.10	81.35	83.50	5,067,878	416,890,913	82.261	78.61	78.61	78.66	77.94	80.00	5,289,761	78.811	-0.12%
2024-06-12	0	82.15	82.15	82.20	81.80	85.15	5,768,260	476,762,326	82.653	78.70	78.70	78.75	78.37	81.58	6,020,807	79.186	-3.30%
2024-06-11	0	84.95	84.95	85.00	84.10	86.45	5,906,366	501,665,525	84.936	81.39	81.39	81.43	80.57	82.82	6,164,959	81.374	-2.64%
2024-06-07	0	87.25	87.20	87.25	86.95	88.00	4,084,717	356,600,261	87.301	83.59	83.54	83.59	83.30	84.31	4,263,555	83.639	0.17%
2024-06-06	0	87.10	87.10	87.20	86.15	88.80	3,281,680	286,472,050	87.294	83.45	83.45	83.54	82.54	85.08	3,425,359	83.633	-0.74%
2024-06-05	0	87.75	87.70	87.75	87.20	88.75	4,733,321	416,969,341	88.092	84.07	84.02	84.07	83.54	85.03	4,940,556	84.397	0.63%
2024-06-04	0	87.20	87.20	87.25	85.00	88.00	5,517,977	481,579,096	87.275	83.54	83.54	83.59	81.43	84.31	5,759,566	83.614	2.29%
2024-06-03	0	85.25	85.25	85.30	84.20	86.65	3,959,779	338,589,213	85.507	81.67	81.67	81.72	80.67	83.02	4,133,147	81.920	2.40%
2024-05-31	0	83.25	83.10	83.25	82.75	85.90	7,588,932	636,071,065	83.816	79.76	79.61	79.76	79.28	82.30	7,921,192	80.300	-0.42%
2024-05-30	0	83.60	83.60	83.65	83.15	86.95	10,611,510	892,048,562	84.064	80.09	80.09	80.14	79.66	83.30	11,076,105	80.538	-2.73%
2024-05-29	0	85.95	85.95	86.00	85.65	88.05	4,444,495	383,311,138	86.244	82.34	82.34	82.39	82.06	84.36	4,639,085	82.626	-2.00%
2024-05-28	0	87.70	87.70	87.80	86.50	88.60	3,986,039	349,962,197	87.797	84.02	84.02	84.12	82.87	84.88	4,160,556	84.114	0.57%
2024-05-27	0	87.20	87.20	87.25	85.65	87.65	4,511,812	392,040,445	86.892	83.54	83.54	83.59	82.06	83.97	4,709,349	83.247	0.35%
2024-05-24	0	86.90	86.90	86.95	86.15	88.60	5,455,636	476,077,268	87.263	83.25	83.25	83.30	82.54	84.88	5,694,495	83.603	-0.46%
2024-05-23	0	87.30	87.25	87.30	87.05	88.75	3,328,978	292,610,619	87.898	83.64	83.59	83.64	83.40	85.03	3,474,728	84.211	-2.18%
2024-05-22	0	89.25	89.20	89.25	87.45	89.90	5,573,184	496,018,874	89.001	85.51	85.46	85.51	83.78	86.13	5,817,190	85.268	1.59%
2024-05-21	0	87.85	87.80	87.85	87.65	91.25	8,956,415	791,919,612	88.419	84.17	84.12	84.17	83.97	87.42	9,348,546	84.710	-4.20%
2024-05-20	0	91.70	91.70	91.75	89.10	92.25	7,642,700	695,703,990	91.029	87.85	87.85	87.90	85.36	88.38	7,977,314	87.210	2.80%
2024-05-17	0	89.20	89.15	89.20	88.35	90.75	8,458,890	754,863,292	89.239	85.46	85.41	85.46	84.64	86.94	8,829,238	85.496	-1.11%
2024-05-16	0	90.20	90.10	90.20	88.80	90.80	7,637,810	683,762,686	89.523	86.42	86.32	86.42	85.08	86.99	7,972,210	85.768	0.50%
2024-05-14	0	89.75	89.75	89.80	89.65	91.90	4,667,692	421,642,221	90.332	85.99	85.99	86.03	85.89	88.05	4,872,054	86.543	-0.77%
2024-05-13	0	90.45	90.40	90.45	89.20	91.20	6,693,940	605,038,186	90.386	86.66	86.61	86.66	85.46	87.37	6,987,015	86.595	-0.66%
2024-05-10	0	92.20	92.15	92.20	90.30	93.90	6,593,871	604,134,988	91.621	87.23	87.18	87.23	85.43	88.84	6,969,494	86.683	0.22%
2024-05-09	0	92.00	91.95	92.00	89.50	92.35	5,346,590	489,840,608	91.617	87.04	86.99	87.04	84.68	87.37	5,651,161	86.680	0.49%
2024-05-08	0	91.55	91.50	91.55	91.40	94.90	6,851,261	632,813,312	92.365	86.62	86.57	86.62	86.47	89.79	7,241,547	87.386	-2.55%
2024-05-07	0	93.95	93.90	93.95	92.75	94.20	5,516,080	517,172,024	93.757	88.89	88.84	88.89	87.75	89.12	5,830,307	88.704	0.70%
2024-05-06	0	93.30	93.30	93.35	91.10	93.70	8,622,448	796,984,006	92.431	88.27	88.27	88.32	86.19	88.65	9,113,630	87.450	-0.27%
2024-05-03	0	93.55	93.50	93.55	92.55	94.95	7,661,518	716,465,549	93.515	88.51	88.46	88.51	87.56	89.83	8,097,961	88.475	2.86%
2024-05-02	0	90.95	90.90	90.95	88.00	91.70	4,779,557	433,092,733	90.614	86.05	86.00	86.05	83.26	86.76	5,051,827	85.730	1.39%
2024-04-30	0	89.70	89.50	89.70	88.50	91.10	5,412,198	485,439,746	89.694	84.87	84.68	84.87	83.73	86.19	5,720,507	84.860	0.39%
2024-04-29	0	89.35	89.35	89.55	88.75	92.45	6,149,856	556,099,351	90.425	84.53	84.53	84.72	83.97	87.47	6,500,186	85.551	-0.72%
2024-04-26	0	90.00	90.00	90.05	88.55	90.80	6,941,035	624,994,756	90.043	85.15	85.15	85.20	83.78	85.91	7,336,435	85.191	1.12%
2024-04-25	0	89.00	89.00	89.05	88.30	90.75	6,763,368	604,025,959	89.308	84.20	84.20	84.25	83.54	85.86	7,148,647	84.495	-0.39%
2024-04-24	0	89.35	89.30	89.35	88.20	89.65	9,774,511	870,783,609	89.087	84.53	84.49	84.53	83.45	84.82	10,331,321	84.286	2.41%
2024-04-23	0	87.25	87.20	87.25	85.65	87.95	9,864,792	858,113,393	86.987	82.55	82.50	82.55	81.03	83.21	10,426,745	82.299	1.93%
2024-04-22	0	85.60	85.55	85.60	84.70	86.35	5,491,166	470,511,975	85.685	80.99	80.94	80.99	80.14	81.70	5,803,973	81.067	2.15%
2024-04-19	0	83.80	83.80	84.00	82.10	84.40	6,391,633	533,230,572	83.426	79.28	79.28	79.47	77.68	79.85	6,755,736	78.930	-1.35%
2024-04-18	0	84.95	84.95	85.25	81.85	85.85	11,799,206	998,767,513	84.647	80.37	80.37	80.66	77.44	81.22	12,471,354	80.085	4.11%
2024-04-17	0	81.60	81.60	81.65	80.05	82.10	7,673,890	621,344,093	80.969	77.20	77.20	77.25	75.74	77.68	8,111,037	76.605	0.55%
2024-04-16	0	81.15	81.15	81.20	79.90	83.10	13,640,150	1,103,313,549	80.887	76.78	76.78	76.82	75.59	78.62	14,417,169	76.528	-2.58%
2024-04-15	0	83.30	83.30	83.35	82.75	84.90	7,236,313	604,230,280	83.500	78.81	78.81	78.86	78.29	80.32	7,648,534	78.999	-2.17%
2024-04-12	0	85.15	85.10	85.15	84.65	87.45	11,667,138	997,290,441	85.479	80.56	80.51	80.56	80.09	82.74	12,331,763	80.872	-2.52%
2024-04-11	0	87.35	87.35	87.45	85.05	88.10	7,493,765	653,349,459	87.186	82.64	82.64	82.74	80.47	83.35	7,920,651	82.487	-1.52%
2024-04-10	0	88.70	88.65	88.70	87.85	89.65	6,207,402	552,054,180	88.935	83.92	83.87	83.92	83.12	84.82	6,561,010	84.142	0.74%
2024-04-09	0	88.05	88.00	88.05	88.00	90.40	6,869,955	610,594,690	88.879	83.30	83.26	83.30	83.26	85.53	7,261,306	84.089	-0.34%
2024-04-08	0	88.35	88.30	88.35	86.85	89.20	8,892,030	784,655,596	88.243	83.59	83.54	83.59	82.17	84.39	9,398,569	83.487	-0.51%
2024-04-05	0	88.80	88.75	88.80	85.65	89.00	7,843,470	689,052,910	87.851	84.01	83.97	84.01	81.03	84.20	8,290,278	83.116	2.25%
2024-04-03	0	86.85	86.80	86.85	86.40	88.80	10,560,887	922,028,709	87.306	82.17	82.12	82.17	81.74	84.01	11,162,494	82.601	-2.03%
2024-04-02	0	88.65	88.35	88.65	84.95	88.95	20,948,999	1,837,870,484	87.731	83.87	83.59	83.87	80.37	84.16	22,142,370	83.002	6.55%
2024-03-28	0	83.20	83.00	83.20	81.60	84.65	10,199,125	850,195,575	83.360	78.72	78.53	78.72	77.20	80.09	10,780,124	78.867	1.46%
2024-03-27	0	82.00	81.95	82.00	80.95	83.40	9,205,390	755,971,523	82.123	77.58	77.53	77.58	76.59	78.91	9,729,780	77.697	-1.86%
2024-03-26	0	83.55	83.50	83.55	79.25	84.95	18,944,954	1,556,026,543	82.134	79.05	79.00	79.05	74.98	80.37	20,024,164	77.707	3.15%
2024-03-25	0	81.00	80.95	81.00	79.20	81.45	10,099,263	814,337,533	80.633	76.63	76.59	76.63	74.93	77.06	10,674,573	76.288	1.89%
2024-03-22	0	79.50	79.50	79.55	78.90	82.20	8,590,090	686,570,698	79.926	75.22	75.22	75.26	74.65	77.77	9,079,429	75.618	-3.17%
2024-03-21	0	82.10	82.05	82.10	79.30	82.70	9,060,865	742,918,081	81.992	77.68	77.63	77.68	75.03	78.24	9,577,022	77.573	3.53%
2024-03-20	0	79.30	79.30	79.35	77.20	81.35	7,478,177	596,210,795	79.727	75.03	75.03	75.07	73.04	76.97	7,904,175	75.430	1.99%
2024-03-19	0	77.75	77.75	77.80	76.05	78.45	4,694,845	363,544,069	77.435	73.56	73.56	73.61	71.95	74.22	4,962,289	73.261	0.00%
2024-03-18	0	77.75	77.75	77.80	76.30	79.45	4,193,615	325,792,282	77.688	73.56	73.56	73.61	72.19	75.17	4,432,507	73.501	-0.70%
2024-03-15	0	78.30	78.25	78.30	76.85	78.90	7,110,276	553,899,924	77.901	74.08	74.03	74.08	72.71	74.65	7,515,317	73.703	-1.07%
2024-03-14	0	79.15	79.00	79.15	78.10	80.60	5,592,940	442,149,990	79.055	74.88	74.74	74.88	73.89	76.26	5,911,545	74.794	-0.19%
2024-03-13	0	79.30	79.30	79.40	78.90	81.05	7,899,251	630,142,475	79.772	75.03	75.03	75.12	74.65	76.68	8,349,236	75.473	-0.25%
2024-03-12	0	79.50	79.45	79.50	75.60	81.50	20,286,957	1,609,230,497	79.323	75.22	75.17	75.22	71.53	77.11	21,442,615	75.048	4.88%
2024-03-11	0	75.80	75.80	75.85	74.25	76.65	6,371,091	480,115,665	75.358	71.71	71.71	71.76	70.25	72.52	6,734,024	71.297	1.27%
2024-03-08	0	74.85	74.85	74.90	72.80	76.80	9,382,843	705,358,387	75.175	70.82	70.82	70.86	68.88	72.66	9,917,342	71.124	2.82%
2024-03-07	0	72.80	72.75	72.80	72.25	75.10	11,918,845	871,822,721	73.147	68.88	68.83	68.88	68.36	71.05	12,597,809	69.204	-3.38%
2024-03-06	0	75.35	75.30	75.35	73.00	75.90	7,130,758	531,946,913	74.599	71.29	71.24	71.29	69.07	71.81	7,536,966	70.578	2.24%
2024-03-05	0	73.70	73.65	73.70	73.55	75.90	5,182,078	384,872,931	74.270	69.73	69.68	69.73	69.59	71.81	5,477,278	70.267	-2.90%
2024-03-04	0	75.90	75.85	75.90	74.80	76.70	4,005,922	302,623,975	75.544	71.81	71.76	71.81	70.77	72.57	4,234,122	71.473	-0.33%
2024-03-01	0	76.15	76.15	76.20	74.65	76.50	5,787,869	438,900,709	75.831	72.05	72.05	72.09	70.63	72.38	6,117,578	71.744	-0.78%
2024-02-29	0	76.75	76.75	76.80	74.45	77.85	11,920,483	914,279,624	76.698	72.61	72.61	72.66	70.44	73.65	12,599,540	72.565	2.81%
2024-02-28	0	74.65	74.60	74.65	74.35	77.70	9,954,439	753,470,069	75.692	70.63	70.58	70.63	70.34	73.51	10,521,499	71.612	-4.84%
2024-02-27	0	78.45	78.40	78.45	75.75	78.70	6,142,307	474,755,157	77.293	74.22	74.17	74.22	71.67	74.46	6,492,207	73.127	0.97%
2024-02-26	0	77.70	77.70	77.75	76.15	79.25	6,325,562	489,915,897	77.450	73.51	73.51	73.56	72.05	74.98	6,685,901	73.276	-2.08%
2024-02-23	0	79.35	79.15	79.35	77.35	79.45	6,389,679	503,903,505	78.862	75.07	74.88	75.07	73.18	75.17	6,753,671	74.612	1.60%
2024-02-22	0	78.10	78.10	78.15	76.75	78.45	8,159,915	632,074,740	77.461	73.89	73.89	73.94	72.61	74.22	8,624,749	73.286	0.97%
2024-02-21	0	77.35	77.30	77.35	75.05	78.00	9,214,596	711,490,296	77.213	73.18	73.13	73.18	71.01	73.80	9,739,511	73.052	1.98%
2024-02-20	0	75.85	75.80	75.85	74.35	76.35	4,806,332	362,852,332	75.495	71.76	71.71	71.76	70.34	72.24	5,080,127	71.426	0.07%
2024-02-19	0	75.80	75.75	75.80	74.80	78.85	8,246,925	624,038,980	75.669	71.71	71.67	71.71	70.77	74.60	8,716,716	71.591	-3.32%
2024-02-16	0	78.40	78.35	78.40	74.10	78.50	13,804,062	1,066,653,548	77.271	74.17	74.13	74.17	70.11	74.27	14,590,418	73.106	6.23%
2024-02-15	0	73.80	73.75	73.80	72.50	74.00	5,025,702	368,705,738	73.364	69.82	69.78	69.82	68.59	70.01	5,311,994	69.410	1.93%
2024-02-14	0	72.40	72.40	72.45	70.15	73.15	10,290,708	735,233,719	71.446	68.50	68.50	68.55	66.37	69.21	10,876,924	67.596	2.48%
2024-02-09	0	70.65	70.55	70.65	68.00	71.00	6,376,678	445,074,957	69.797	66.84	66.75	66.84	64.34	67.17	6,739,929	66.036	1.58%
2024-02-08	0	69.55	69.55	69.60	69.25	71.90	4,651,812	325,344,603	69.939	65.80	65.80	65.85	65.52	68.02	4,916,805	66.170	-1.07%
2024-02-07	0	70.30	70.15	70.30	69.30	72.95	6,565,710	463,894,993	70.654	66.51	66.37	66.51	65.57	69.02	6,939,729	66.846	-0.78%
2024-02-06	0	70.85	70.80	70.85	67.25	71.15	12,587,769	877,538,190	69.714	67.03	66.98	67.03	63.63	67.32	13,304,838	65.956	4.81%
2024-02-05	0	67.60	67.55	67.60	65.50	68.45	7,794,026	526,054,487	67.495	63.96	63.91	63.96	61.97	64.76	8,238,017	63.857	1.50%
2024-02-02	0	66.60	66.60	66.65	66.20	69.15	12,357,283	830,899,372	67.240	63.01	63.01	63.06	62.63	65.42	13,061,222	63.616	2.15%
2024-02-01	0	65.20	65.10	65.20	60.20	66.15	17,055,920	1,094,420,094	64.167	61.69	61.59	61.69	56.96	62.58	18,027,520	60.708	-0.69%
2024-01-31	0	65.65	65.60	65.65	65.15	69.00	15,361,019	1,016,907,927	66.201	62.11	62.06	62.11	61.64	65.28	16,236,068	62.633	-5.06%
2024-01-30	0	69.15	69.15	69.20	68.30	72.00	12,777,389	882,759,403	69.088	65.42	65.42	65.47	64.62	68.12	13,505,260	65.364	-4.16%
2024-01-29	0	72.15	72.15	72.25	70.65	72.55	10,201,198	732,239,497	71.780	68.26	68.26	68.36	66.84	68.64	10,782,315	67.911	3.07%
2024-01-26	0	70.00	69.90	70.00	69.05	71.85	8,114,656	571,342,736	70.409	66.23	66.13	66.23	65.33	67.98	8,576,912	66.614	-0.92%
2024-01-25	0	70.65	70.60	70.65	69.35	71.90	7,402,175	521,788,769	70.491	66.84	66.79	66.84	65.61	68.02	7,823,844	66.692	1.07%
2024-01-24	0	69.90	69.85	69.90	66.90	70.20	10,624,146	730,639,589	68.772	66.13	66.09	66.13	63.29	66.42	11,229,356	65.065	4.56%
2024-01-23	0	66.85	66.75	66.85	64.70	67.85	16,298,102	1,086,897,028	66.689	63.25	63.15	63.25	61.21	64.19	17,226,532	63.094	4.21%
2024-01-22	0	64.15	64.10	64.15	63.55	67.30	11,899,717	777,553,320	65.342	60.69	60.65	60.69	60.12	63.67	12,577,591	61.821	-2.43%
2024-01-19	0	65.75	65.75	65.80	64.45	67.25	11,221,804	734,299,651	65.435	62.21	62.21	62.25	60.98	63.63	11,861,060	61.908	-1.72%
2024-01-18	0	66.90	66.90	66.95	66.10	68.40	13,301,228	892,900,152	67.129	63.29	63.29	63.34	62.54	64.71	14,058,940	63.511	-0.37%
2024-01-17	0	67.15	67.15	67.20	66.30	70.80	16,622,579	1,123,485,563	67.588	63.53	63.53	63.58	62.73	66.98	17,569,493	63.945	-6.15%
2024-01-16	0	71.55	71.55	71.60	71.30	73.90	7,129,361	515,566,171	72.316	67.69	67.69	67.74	67.46	69.92	7,535,489	68.418	-3.44%
2024-01-15	0	74.10	74.05	74.10	72.80	74.25	3,999,553	294,445,215	73.620	70.11	70.06	70.11	68.88	70.25	4,227,390	69.652	0.34%
2024-01-12	0	73.85	73.85	73.90	71.00	74.90	8,887,108	655,548,518	73.764	69.87	69.87	69.92	67.17	70.86	9,393,367	69.788	0.96%
2024-01-11	0	73.15	73.15	73.20	71.20	73.85	7,142,307	522,175,017	73.110	69.21	69.21	69.25	67.36	69.87	7,549,172	69.170	2.59%
2024-01-10	0	71.30	71.30	71.35	69.80	72.05	4,324,145	308,252,560	71.286	67.46	67.46	67.50	66.04	68.17	4,570,472	67.444	1.06%
2024-01-09	0	70.55	70.55	70.60	69.15	72.40	7,068,905	501,533,229	70.949	66.75	66.75	66.79	65.42	68.50	7,471,589	67.125	1.36%
2024-01-08	0	69.60	69.55	69.60	68.90	71.60	6,457,367	451,184,363	69.871	65.85	65.80	65.85	65.19	67.74	6,825,214	66.106	-0.78%
2024-01-05	0	70.15	69.95	70.15	69.60	72.80	10,208,524	722,856,235	70.809	66.37	66.18	66.37	65.85	68.88	10,790,058	66.993	-0.21%
2024-01-04	0	70.30	70.20	70.30	68.00	72.20	14,976,745	1,041,476,510	69.540	66.51	66.42	66.51	64.34	68.31	15,829,904	65.792	-2.63%
2024-01-03	0	72.20	72.20	72.25	71.25	73.10	5,829,599	420,388,771	72.113	68.31	68.31	68.36	67.41	69.16	6,161,685	68.226	-1.63%
2024-01-02	0	73.40	73.40	73.45	72.55	76.50	5,948,471	437,269,210	73.510	69.44	69.44	69.49	68.64	72.38	6,287,329	69.548	-3.10%
2023-12-29	0	75.75	75.75	75.80	74.60	76.75	5,125,189	387,492,873	75.606	71.67	71.67	71.71	70.58	72.61	5,417,148	71.531	-0.66%
2023-12-28	0	76.25	76.20	76.25	72.85	77.20	9,292,793	704,342,944	75.795	72.14	72.09	72.14	68.92	73.04	9,822,162	71.710	4.67%
2023-12-27	0	72.85	72.80	72.85	72.00	75.20	4,681,930	340,754,761	72.781	68.92	68.88	68.92	68.12	71.15	4,948,639	68.858	-1.49%
2023-12-22	0	73.95	73.95	74.00	73.05	75.15	6,450,106	477,158,389	73.977	69.96	69.96	70.01	69.11	71.10	6,817,540	69.990	-0.20%
2023-12-21	0	74.10	74.05	74.10	73.20	75.10	3,632,432	269,252,988	74.125	70.11	70.06	70.11	69.25	71.05	3,839,355	70.130	-0.40%
2023-12-20	0	74.40	74.40	74.45	73.70	75.00	4,144,246	308,278,835	74.387	70.39	70.39	70.44	69.73	70.96	4,380,325	70.378	1.92%
2023-12-19	0	73.00	73.00	73.05	72.00	73.70	3,060,926	222,738,882	72.768	69.07	69.07	69.11	68.12	69.73	3,235,293	68.847	-0.48%
2023-12-18	0	73.35	73.30	73.35	72.75	75.00	7,120,974	525,203,496	73.754	69.40	69.35	69.40	68.83	70.96	7,526,624	69.779	-2.07%
2023-12-15	0	74.90	74.90	74.95	72.95	75.60	11,012,853	818,779,350	74.348	70.86	70.86	70.91	69.02	71.53	11,640,206	70.341	3.38%
2023-12-14	0	72.45	72.40	72.45	72.00	74.95	6,041,096	439,757,383	72.794	68.55	68.50	68.55	68.12	70.91	6,385,230	68.871	0.76%
2023-12-13	0	71.90	71.90	71.95	71.15	73.80	6,244,067	449,087,786	71.922	68.02	68.02	68.07	67.32	69.82	6,599,764	68.046	-2.57%
2023-12-12	0	73.80	73.80	73.85	72.65	74.60	8,552,406	632,450,844	73.950	69.82	69.82	69.87	68.73	70.58	9,039,599	69.964	1.58%
2023-12-11	0	72.65	72.65	72.70	71.10	73.30	6,055,520	437,297,662	72.215	68.73	68.73	68.78	67.27	69.35	6,400,476	68.323	-1.02%
2023-12-08	0	73.40	73.35	73.40	72.60	74.20	5,241,951	384,958,850	73.438	69.44	69.40	69.44	68.69	70.20	5,540,562	69.480	-0.88%
2023-12-07	0	74.05	74.00	74.05	73.15	75.55	7,617,020	563,045,798	73.919	70.06	70.01	70.06	69.21	71.48	8,050,928	69.936	-2.57%
2023-12-06	0	76.00	75.95	76.00	73.65	76.45	7,911,116	598,147,768	75.609	71.90	71.86	71.90	69.68	72.33	8,361,777	71.534	1.33%
2023-12-05	0	75.00	75.00	75.05	72.70	75.90	12,164,045	905,886,087	74.472	70.96	70.96	71.01	68.78	71.81	12,856,977	70.459	-1.19%
2023-12-04	0	75.90	75.90	75.95	75.10	79.30	14,924,011	1,140,372,828	76.412	71.81	71.81	71.86	71.05	75.03	15,774,166	72.294	-3.80%
2023-12-01	0	78.90	78.90	79.15	78.65	82.25	8,542,619	679,838,976	79.582	74.65	74.65	74.88	74.41	77.82	9,029,254	75.293	-3.13%
2023-11-30	0	81.45	81.45	81.55	79.70	82.80	11,203,360	913,557,954	81.543	77.06	77.06	77.15	75.40	78.34	11,841,566	77.148	1.05%
2023-11-29	0	80.60	80.55	80.60	78.95	81.45	6,640,328	530,292,461	79.859	76.26	76.21	76.26	74.69	77.06	7,018,598	75.555	0.06%
2023-11-28	0	80.55	80.55	80.60	80.20	82.40	5,424,748	440,751,203	81.248	76.21	76.21	76.26	75.88	77.96	5,733,772	76.869	-1.17%
2023-11-27	0	81.50	81.45	81.50	79.90	82.55	2,867,495	232,170,382	80.966	77.11	77.06	77.11	75.59	78.10	3,030,843	76.603	0.31%
2023-11-24	0	81.25	81.15	81.25	81.05	83.40	2,591,607	211,108,077	81.458	76.87	76.78	76.87	76.68	78.91	2,739,239	77.068	-2.58%
2023-11-23	0	83.40	83.25	83.40	81.10	83.50	4,901,753	404,124,732	82.445	78.91	78.76	78.91	76.73	79.00	5,180,984	78.002	1.34%
2023-11-22	0	82.30	82.30	82.40	81.40	82.70	3,422,433	280,436,867	81.941	77.86	77.86	77.96	77.01	78.24	3,617,394	77.525	-0.84%
2023-11-21	0	83.00	82.90	83.00	82.60	85.60	6,780,479	569,501,655	83.991	78.53	78.43	78.53	78.15	80.99	7,166,733	79.465	0.00%
2023-11-20	0	83.00	83.00	83.05	81.10	83.85	6,931,384	571,870,905	82.505	78.53	78.53	78.57	76.73	79.33	7,326,234	78.058	1.65%
2023-11-17	0	81.65	81.65	81.70	80.85	85.35	15,623,600	1,282,734,126	82.102	77.25	77.25	77.30	76.49	80.75	16,513,607	77.677	-4.00%
2023-11-16	0	85.05	85.00	85.05	84.55	89.45	9,232,776	790,001,517	85.565	80.47	80.42	80.47	79.99	84.63	9,758,726	80.953	-3.95%
2023-11-15	0	88.55	88.55	88.60	85.65	88.90	9,105,323	798,040,250	87.645	83.78	83.78	83.82	81.03	84.11	9,624,013	82.922	2.19%
2023-11-14	0	86.65	86.65	86.75	85.65	91.45	9,699,927	847,521,043	87.374	81.98	81.98	82.07	81.03	86.52	10,252,489	82.665	-4.94%
2023-11-13	0	91.15	91.10	91.15	87.90	91.50	5,799,909	518,818,298	89.453	86.24	86.19	86.24	83.16	86.57	6,130,304	84.632	0.94%
2023-11-10	0	90.30	90.25	90.30	89.05	91.35	3,761,480	339,963,500	90.380	85.43	85.39	85.43	84.25	86.43	3,975,755	85.509	-0.77%
2023-11-09	0	91.00	91.00	91.05	90.05	92.65	3,988,070	363,848,877	91.234	86.10	86.10	86.14	85.20	87.66	4,215,253	86.317	-1.09%
2023-11-08	0	92.00	92.00	92.05	91.10	92.65	3,013,220	276,710,296	91.832	87.04	87.04	87.09	86.19	87.66	3,184,870	86.883	1.10%
2023-11-07	0	91.00	91.00	91.10	90.20	93.00	2,307,245	210,305,438	91.150	86.10	86.10	86.19	85.34	87.99	2,438,678	86.237	-2.15%
2023-11-06	0	93.00	92.75	93.00	92.40	94.15	5,971,520	556,607,882	93.210	87.99	87.75	87.99	87.42	89.08	6,311,691	88.187	1.47%
2023-11-03	0	91.65	91.60	91.65	88.75	91.90	5,146,690	467,919,068	90.917	86.71	86.66	86.71	83.97	86.95	5,439,874	86.017	3.27%
2023-11-02	0	88.75	88.75	88.80	88.20	89.60	3,074,485	273,201,932	88.861	83.97	83.97	84.01	83.45	84.77	3,249,625	84.072	0.45%
2023-11-01	0	88.35	88.35	88.45	86.60	88.90	3,185,000	279,311,810	87.696	83.59	83.59	83.68	81.93	84.11	3,366,435	82.970	0.00%
2023-10-31	0	88.35	88.35	88.45	88.00	90.60	4,444,511	394,286,562	88.713	83.59	83.59	83.68	83.26	85.72	4,697,695	83.932	-2.59%
2023-10-30	0	90.70	90.70	90.75	88.20	90.95	4,012,966	362,546,094	90.344	85.81	85.81	85.86	83.45	86.05	4,241,567	85.475	0.95%
2023-10-27	0	89.85	89.80	89.85	84.75	90.10	9,347,850	828,376,015	88.617	85.01	84.96	85.01	80.18	85.24	9,880,355	83.841	4.54%
2023-10-26	0	85.95	85.90	85.95	85.30	90.20	12,312,921	1,069,555,211	86.864	81.32	81.27	81.32	80.70	85.34	13,014,333	82.183	-5.34%
2023-10-25	0	90.80	90.80	90.85	90.05	93.95	6,522,106	601,254,312	92.187	85.91	85.91	85.95	85.20	88.89	6,893,641	87.219	0.89%
2023-10-24	0	90.00	90.00	90.15	88.30	91.50	4,908,206	441,444,535	89.940	85.15	85.15	85.29	83.54	86.57	5,187,805	85.093	-1.69%
2023-10-20	0	91.55	91.50	91.55	89.20	92.85	10,602,366	971,036,858	91.587	86.62	86.57	86.62	84.39	87.85	11,206,336	86.651	0.66%
2023-10-19	0	90.95	90.95	91.00	89.95	96.00	11,268,111	1,037,595,368	92.082	86.05	86.05	86.10	85.10	90.83	11,910,005	87.120	-3.50%
2023-10-18	0	94.25	94.20	94.25	90.15	94.95	12,825,411	1,200,303,019	93.588	89.17	89.12	89.17	85.29	89.83	13,556,018	88.544	3.63%
2023-10-17	0	90.95	90.95	91.00	90.50	93.00	7,424,207	682,732,496	91.960	86.05	86.05	86.10	85.62	87.99	7,847,131	87.004	0.39%
2023-10-16	0	90.60	90.50	90.60	89.95	93.45	6,502,461	595,623,359	91.600	85.72	85.62	85.72	85.10	88.41	6,872,877	86.663	0.83%
2023-10-13	0	89.85	89.85	89.95	88.90	92.00	5,835,830	530,040,168	90.825	85.01	85.01	85.10	84.11	87.04	6,168,271	85.930	-1.80%
2023-10-12	0	91.50	91.40	91.50	89.05	91.70	7,043,776	639,452,594	90.783	86.57	86.47	86.57	84.25	86.76	7,445,029	85.890	3.16%
2023-10-11	0	88.70	88.65	88.70	86.50	89.05	5,736,067	505,972,801	88.209	83.92	83.87	83.92	81.84	84.25	6,062,825	83.455	3.38%
2023-10-10	0	85.80	85.70	85.80	85.35	87.95	2,531,095	218,233,732	86.221	81.18	81.08	81.18	80.75	83.21	2,675,280	81.574	0.59%
2023-10-09	0	85.30	85.25	85.30	84.25	87.40	3,615,880	310,152,681	85.775	80.70	80.66	80.70	79.71	82.69	3,821,861	81.152	2.22%
2023-10-06	0	83.45	83.40	83.45	83.15	85.20	3,417,125	286,667,328	83.891	78.95	78.91	78.95	78.67	80.61	3,611,783	79.370	-0.24%
2023-10-05	0	83.65	83.65	83.75	83.00	84.45	1,384,088	115,999,090	83.809	79.14	79.14	79.24	78.53	79.90	1,462,933	79.292	-0.06%
2023-10-04	0	83.70	83.70	83.75	83.45	85.30	2,306,473	193,678,304	83.972	79.19	79.19	79.24	78.95	80.70	2,437,863	79.446	-1.88%
2023-10-03	0	85.30	85.30	85.55	84.65	86.15	3,316,922	282,983,552	85.315	80.70	80.70	80.94	80.09	81.51	3,505,872	80.717	-3.23%
2023-09-29	0	88.15	88.10	88.15	84.55	88.70	4,824,880	422,510,860	87.569	83.40	83.35	83.40	79.99	83.92	5,099,732	82.850	5.25%
2023-09-28	0	83.75	83.75	83.80	83.30	84.95	3,769,379	316,672,458	84.012	79.24	79.24	79.28	78.81	80.37	3,984,104	79.484	-1.47%
2023-09-27	0	85.00	84.95	85.00	83.85	85.10	4,058,122	342,844,128	84.483	80.42	80.37	80.42	79.33	80.51	4,289,295	79.930	1.37%
2023-09-26	0	83.85	83.85	83.90	83.55	87.45	4,878,838	413,133,054	84.679	79.33	79.33	79.38	79.05	82.74	5,156,764	80.115	-4.17%
2023-09-25	0	87.50	87.45	87.50	87.30	90.30	2,670,322	235,401,493	88.155	82.78	82.74	82.78	82.59	85.43	2,822,438	83.404	-2.72%
2023-09-22	0	89.95	89.95	90.00	86.70	90.30	5,364,299	477,397,814	88.995	85.10	85.10	85.15	82.03	85.43	5,669,879	84.199	2.16%
2023-09-21	0	88.05	88.05	88.10	87.10	89.10	4,765,421	420,374,220	88.213	83.30	83.30	83.35	82.41	84.30	5,036,886	83.459	-1.29%
2023-09-20	0	89.20	89.00	89.20	88.95	91.00	3,646,179	327,760,143	89.891	84.39	84.20	84.39	84.16	86.10	3,853,886	85.047	-1.49%
2023-09-19	0	90.55	90.50	90.55	88.80	91.00	2,641,576	238,399,335	90.249	85.67	85.62	85.67	84.01	86.10	2,792,055	85.385	0.44%
2023-09-18	0	90.15	90.15	90.20	88.40	91.25	2,900,157	261,746,129	90.252	85.29	85.29	85.34	83.64	86.33	3,065,366	85.388	0.11%
2023-09-15	0	90.05	90.05	90.45	88.50	91.10	5,167,560	465,801,795	90.140	85.20	85.20	85.58	83.73	86.19	5,461,933	85.281	0.84%
2023-09-14	0	89.30	89.25	89.30	87.10	89.70	3,905,944	346,101,944	88.609	84.49	84.44	84.49	82.41	84.87	4,128,448	83.833	0.17%
2023-09-13	0	89.15	89.10	89.15	88.75	90.35	2,973,249	265,950,286	89.448	84.35	84.30	84.35	83.97	85.48	3,142,622	84.627	0.11%
2023-09-12	0	89.05	89.00	89.05	87.75	91.10	3,608,720	322,208,031	89.286	84.25	84.20	84.25	83.02	86.19	3,814,293	84.474	-0.89%
2023-09-11	0	89.85	89.80	89.85	86.30	90.35	8,939,978	794,354,257	88.854	85.01	84.96	85.01	81.65	85.48	9,449,249	84.065	1.18%
2023-09-07	0	88.80	88.80	88.90	88.60	91.50	4,108,409	368,314,226	89.649	84.01	84.01	84.11	83.82	86.57	4,342,447	84.817	-0.84%
2023-09-06	0	89.55	89.55	89.60	87.70	90.20	5,380,796	480,231,509	89.249	84.72	84.72	84.77	82.97	85.34	5,687,316	84.439	-0.50%
2023-09-05	0	90.00	89.95	90.00	88.55	90.35	7,934,415	712,522,167	89.801	85.15	85.10	85.15	83.78	85.48	8,386,403	84.962	-0.61%
2023-09-04	0	90.55	90.50	90.55	88.75	92.40	13,004,796	1,179,209,265	90.675	85.67	85.62	85.67	83.97	87.42	13,745,621	85.788	3.45%
2023-08-31	0	88.35	88.30	88.35	87.75	91.00	9,893,393	878,343,740	88.781	82.81	82.77	82.81	82.25	85.30	10,554,939	83.216	-1.28%
2023-08-30	0	89.50	89.45	89.50	87.75	90.60	10,373,768	929,146,770	89.567	83.89	83.84	83.89	82.25	84.92	11,067,435	83.953	2.87%
2023-08-29	0	87.00	86.95	87.00	85.90	88.00	5,482,775	476,914,959	86.984	81.55	81.50	81.55	80.52	82.48	5,849,394	81.532	1.10%
2023-08-28	0	86.05	86.00	86.05	85.85	90.25	5,591,281	488,269,502	87.327	80.66	80.61	80.66	80.47	84.59	5,965,156	81.854	-1.60%
2023-08-25	0	87.45	87.45	87.50	86.60	89.35	6,774,314	594,660,854	87.782	81.97	81.97	82.02	81.17	83.75	7,227,295	82.280	-0.29%
2023-08-24	0	87.70	87.65	87.70	84.35	89.65	19,105,059	1,674,864,499	87.666	82.20	82.16	82.20	79.06	84.03	20,382,565	82.171	2.93%
2023-08-23	0	85.20	85.15	85.20	81.05	87.10	33,005,581	2,794,606,272	84.671	79.86	79.81	79.86	75.97	81.64	35,212,579	79.364	9.72%
2023-08-22	0	77.65	77.60	77.65	76.50	79.00	9,175,773	712,175,267	77.615	72.78	72.74	72.78	71.71	74.05	9,789,333	72.750	-1.02%
2023-08-21	0	78.45	78.35	78.45	77.20	79.20	6,718,263	524,322,233	78.044	73.53	73.44	73.53	72.36	74.24	7,167,496	73.153	-0.88%
2023-08-18	0	79.15	79.15	79.20	78.75	81.00	6,708,551	532,927,459	79.440	74.19	74.19	74.24	73.81	75.92	7,157,135	74.461	-2.52%
2023-08-17	0	81.20	81.15	81.20	78.05	81.80	8,535,590	686,450,011	80.422	76.11	76.06	76.11	73.16	76.67	9,106,343	75.382	1.18%
2023-08-16	0	80.25	80.20	80.25	79.65	82.10	9,452,129	762,184,735	80.636	75.22	75.17	75.22	74.66	76.95	10,084,169	75.582	-3.37%
2023-08-15	0	83.05	83.00	83.05	82.00	83.85	2,937,280	244,151,430	83.122	77.84	77.80	77.84	76.86	78.59	3,133,688	77.912	-1.01%
2023-08-14	0	83.90	83.90	83.95	82.75	84.50	5,321,481	444,185,592	83.470	78.64	78.64	78.69	77.56	79.20	5,677,315	78.239	-1.93%
2023-08-11	0	85.55	85.50	85.55	84.60	89.00	4,457,892	382,340,168	85.767	80.19	80.14	80.19	79.30	83.42	4,755,980	80.391	-0.93%
2023-08-10	0	86.35	86.35	86.40	84.40	86.75	3,388,271	290,280,541	85.672	80.94	80.94	80.98	79.11	81.31	3,614,836	80.303	0.06%
2023-08-09	0	86.30	86.30	86.35	85.00	86.50	1,341,915	115,551,338	86.109	80.89	80.89	80.94	79.67	81.08	1,431,645	80.712	0.23%
2023-08-08	0	86.10	86.00	86.10	84.10	86.70	5,379,839	460,848,430	85.662	80.70	80.61	80.70	78.83	81.27	5,739,575	80.293	-1.03%
2023-08-07	0	87.00	86.90	87.00	86.35	87.95	2,118,935	184,862,997	87.243	81.55	81.45	81.55	80.94	82.44	2,260,623	81.775	-0.80%
2023-08-04	0	87.70	87.65	87.70	86.90	89.80	3,760,638	330,044,681	87.763	82.20	82.16	82.20	81.45	84.17	4,012,102	82.262	0.98%
2023-08-03	0	86.85	86.85	86.90	86.00	88.25	3,297,897	287,415,236	87.151	81.41	81.41	81.45	80.61	82.72	3,518,419	81.689	-0.80%
2023-08-02	0	87.55	87.55	87.60	86.90	91.00	4,638,799	408,977,229	88.164	82.06	82.06	82.11	81.45	85.30	4,948,984	82.639	-1.96%
2023-08-01	0	89.30	89.20	89.30	89.00	93.40	4,940,622	446,317,016	90.336	83.70	83.61	83.70	83.42	87.55	5,270,989	84.674	-2.19%
2023-07-31	0	91.30	91.25	91.30	91.10	94.30	12,295,996	1,139,391,461	92.664	85.58	85.53	85.58	85.39	88.39	13,118,198	86.856	1.61%
2023-07-28	0	89.85	89.85	89.90	86.40	90.50	9,556,824	855,660,345	89.534	84.22	84.22	84.27	80.98	84.83	10,195,864	83.922	2.69%
2023-07-27	0	87.50	87.50	87.55	85.85	88.55	8,538,318	747,725,630	87.573	82.02	82.02	82.06	80.47	83.00	9,109,253	82.084	1.74%
2023-07-26	0	86.00	85.90	86.00	84.65	86.45	6,530,243	560,825,132	85.881	80.61	80.52	80.61	79.34	81.03	6,966,904	80.498	-0.52%
2023-07-25	0	86.45	86.05	86.45	84.05	87.45	10,832,135	929,676,901	85.826	81.03	80.66	81.03	78.78	81.97	11,556,452	80.447	5.88%
2023-07-24	0	81.65	81.65	81.75	81.05	83.70	4,767,114	390,636,342	81.944	76.53	76.53	76.63	75.97	78.45	5,085,879	76.808	-3.03%
2023-07-21	0	84.20	84.15	84.20	82.25	85.00	3,721,163	311,675,675	83.758	78.92	78.88	78.92	77.09	79.67	3,969,988	78.508	1.57%
2023-07-20	0	82.90	82.90	82.95	82.55	85.30	4,919,329	410,531,720	83.453	77.70	77.70	77.75	77.38	79.95	5,248,272	78.222	-0.06%
2023-07-19	0	82.95	82.90	82.95	81.00	83.90	8,123,375	668,510,494	82.295	77.75	77.70	77.75	75.92	78.64	8,666,564	77.137	-1.83%
2023-07-18	0	84.50	84.45	84.50	82.00	85.05	9,607,737	808,670,187	84.169	79.20	79.16	79.20	76.86	79.72	10,250,182	78.893	0.00%
2023-07-14	0	84.50	84.45	84.50	82.65	85.85	8,800,712	744,772,760	84.626	79.20	79.16	79.20	77.47	80.47	9,389,193	79.322	2.55%
2023-07-13	0	82.40	82.35	82.40	81.55	82.85	7,910,706	651,341,245	82.337	77.24	77.19	77.24	76.44	77.66	8,439,675	77.176	1.73%
2023-07-12	0	81.00	80.95	81.00	78.80	81.45	4,451,933	360,124,617	80.892	75.92	75.88	75.92	73.86	76.35	4,749,622	75.822	1.50%
2023-07-11	0	79.80	79.80	79.85	79.20	80.80	6,250,781	499,937,892	79.980	74.80	74.80	74.85	74.24	75.74	6,668,755	74.967	1.98%
2023-07-10	0	78.25	78.25	78.40	77.80	80.30	3,675,007	289,336,610	78.731	73.35	73.35	73.49	72.92	75.27	3,920,745	73.796	1.23%
2023-07-07	0	77.30	77.25	77.30	76.80	79.15	7,603,705	589,781,775	77.565	72.46	72.41	72.46	71.99	74.19	8,112,145	72.704	-2.58%
2023-07-06	0	79.35	79.30	79.35	79.00	83.95	9,286,121	742,553,953	79.964	74.38	74.33	74.38	74.05	78.69	9,907,060	74.952	-4.40%
2023-07-05	0	83.00	82.95	83.00	82.10	83.70	5,270,329	437,333,436	82.980	77.80	77.75	77.80	76.95	78.45	5,622,742	77.779	-1.19%
2023-07-04	0	84.00	83.90	84.00	82.50	84.50	4,079,567	342,178,488	83.876	78.74	78.64	78.74	77.33	79.20	4,352,357	78.619	2.07%
2023-07-03	0	82.30	82.25	82.30	80.60	82.85	4,488,916	368,250,278	82.035	77.14	77.09	77.14	75.55	77.66	4,789,078	76.894	2.81%
2023-06-30	0	80.05	80.05	80.10	79.15	81.80	5,219,906	418,677,086	80.208	75.03	75.03	75.08	74.19	76.67	5,568,948	75.181	0.69%
2023-06-29	0	79.50	79.50	79.55	78.95	83.40	7,717,178	617,043,250	79.957	74.52	74.52	74.56	74.00	78.17	8,233,206	74.946	-4.73%
2023-06-28	0	83.45	83.40	83.45	80.20	84.05	6,443,669	534,053,050	82.880	78.22	78.17	78.22	75.17	78.78	6,874,541	77.686	2.39%
2023-06-27	0	81.50	81.45	81.50	79.30	81.75	5,499,715	443,832,680	80.701	76.39	76.35	76.39	74.33	76.63	5,867,467	75.643	2.00%
2023-06-26	0	79.90	79.90	79.95	79.15	81.60	4,384,656	350,385,973	79.912	74.89	74.89	74.94	74.19	76.49	4,677,847	74.903	-1.60%
2023-06-23	0	81.20	81.15	81.20	80.10	81.75	4,680,426	378,528,691	80.875	76.11	76.06	76.11	75.08	76.63	4,993,394	75.806	-0.31%
2023-06-21	0	81.45	81.45	81.50	80.05	86.10	10,691,090	877,706,736	82.097	76.35	76.35	76.39	75.03	80.70	11,405,976	76.951	-5.46%
2023-06-20	0	86.15	86.15	86.20	85.30	88.95	3,382,810	291,612,627	86.204	80.75	80.75	80.80	79.95	83.37	3,609,010	80.801	-1.99%
2023-06-19	0	87.90	87.75	87.90	86.65	91.25	7,207,995	634,520,711	88.030	82.39	82.25	82.39	81.22	85.53	7,689,975	82.513	-3.99%
2023-06-16	0	91.55	91.50	91.55	89.90	92.15	10,571,894	961,609,081	90.959	85.81	85.77	85.81	84.27	86.37	11,278,809	85.258	1.50%
2023-06-15	0	90.20	90.10	90.20	84.50	90.50	14,274,646	1,263,844,252	88.538	84.55	84.45	84.55	79.20	84.83	15,229,155	82.988	7.51%
2023-06-14	0	83.90	83.85	83.90	83.30	85.80	6,054,691	510,621,913	84.335	78.64	78.59	78.64	78.08	80.42	6,459,553	79.049	-0.71%
2023-06-13	0	84.50	84.45	84.50	83.10	84.70	5,198,098	436,050,274	83.887	79.20	79.16	79.20	77.89	79.39	5,545,681	78.629	-0.71%
2023-06-12	0	85.10	85.05	85.10	83.25	85.55	2,749,039	232,583,031	84.605	79.77	79.72	79.77	78.03	80.19	2,932,860	79.302	0.12%
2023-06-09	0	85.00	84.95	85.00	83.40	85.55	4,444,125	376,476,960	84.713	79.67	79.63	79.67	78.17	80.19	4,741,292	79.404	2.16%
2023-06-08	0	83.20	83.20	83.25	82.45	84.75	3,472,824	288,783,022	83.155	77.99	77.99	78.03	77.28	79.44	3,705,043	77.943	-1.48%
2023-06-07	0	84.45	84.40	84.45	83.15	85.60	5,064,812	427,078,430	84.323	79.16	79.11	79.16	77.94	80.23	5,403,483	79.038	1.44%
2023-06-06	0	83.25	83.25	83.30	82.40	85.40	4,729,960	394,954,097	83.501	78.03	78.03	78.08	77.24	80.05	5,046,240	78.267	-0.06%
2023-06-05	0	83.30	83.25	83.30	82.40	85.65	6,077,457	508,086,088	83.602	78.08	78.03	78.08	77.24	80.28	6,483,841	78.362	-1.19%
2023-06-02	0	84.30	84.30	84.35	80.25	85.25	12,469,042	1,047,111,283	83.977	79.02	79.02	79.06	75.22	79.91	13,302,815	78.714	7.25%
2023-06-01	0	78.60	78.60	78.65	78.45	81.80	5,257,737	417,392,144	79.386	73.67	73.67	73.72	73.53	76.67	5,609,308	74.411	-1.69%
2023-05-31	0	79.95	79.95	80.00	78.85	80.85	11,992,456	957,771,429	79.864	74.94	74.94	74.99	73.91	75.78	12,794,361	74.859	-1.66%
2023-05-30	0	81.30	81.25	81.30	79.75	81.65	6,915,805	557,949,713	80.677	76.20	76.16	76.20	74.75	76.53	7,378,247	75.621	0.18%
2023-05-29	0	81.15	81.10	81.15	80.55	84.20	8,977,443	731,458,267	81.477	76.06	76.02	76.06	75.50	78.92	9,577,742	76.371	-2.52%
2023-05-25	0	83.25	83.25	83.30	81.80	84.00	6,870,631	570,263,985	83.000	78.03	78.03	78.08	76.67	78.74	7,330,052	77.798	-1.54%
2023-05-24	0	84.55	84.55	84.60	83.65	85.25	8,494,068	717,135,937	84.428	79.25	79.25	79.30	78.41	79.91	9,062,045	79.136	-1.17%
2023-05-23	0	85.55	85.55	85.60	85.10	87.65	5,900,807	506,835,856	85.893	80.19	80.19	80.23	79.77	82.16	6,295,379	80.509	-2.67%
2023-05-22	0	87.90	87.80	87.90	85.65	89.10	4,687,355	412,445,732	87.991	82.39	82.30	82.39	80.28	83.52	5,000,786	82.476	1.74%
2023-05-19	0	86.40	86.40	86.45	84.55	86.95	5,649,327	486,656,910	86.144	80.98	80.98	81.03	79.25	81.50	6,027,083	80.745	-1.20%
2023-05-18	0	87.45	87.40	87.45	86.70	88.95	5,122,641	447,920,595	87.439	81.97	81.92	81.97	81.27	83.37	5,465,179	81.959	0.63%
2023-05-17	0	86.90	86.90	86.95	86.60	91.00	6,008,194	528,887,664	88.028	81.45	81.45	81.50	81.17	85.30	6,409,947	82.510	-4.51%
2023-05-16	0	91.00	91.00	91.05	90.60	93.60	4,462,402	408,894,636	91.631	85.30	85.30	85.34	84.92	87.73	4,760,791	85.888	-1.25%
2023-05-15	0	92.15	92.10	92.15	89.00	92.80	5,430,117	497,768,833	91.668	86.37	86.33	86.37	83.42	86.98	5,793,215	85.923	2.53%
2023-05-12	0	90.60	90.60	90.65	89.10	91.80	4,367,477	396,632,745	90.815	84.25	84.25	84.29	82.85	85.36	4,696,845	84.447	0.89%
2023-05-11	0	89.80	89.80	89.85	88.00	91.20	5,095,303	455,678,986	89.431	83.50	83.50	83.55	81.83	84.80	5,479,559	83.160	-0.11%
2023-05-10	0	89.90	89.90	89.95	89.35	91.85	9,499,428	856,416,355	90.155	83.60	83.60	83.64	83.08	85.41	10,215,816	83.832	-2.12%
2023-05-09	0	91.85	91.85	91.90	91.40	95.50	9,097,500	843,431,582	92.710	85.41	85.41	85.46	84.99	88.80	9,783,577	86.209	-4.42%
2023-05-08	0	96.10	96.05	96.10	95.30	96.95	4,938,323	474,456,774	96.076	89.36	89.31	89.36	88.62	90.15	5,310,741	89.339	-0.05%
2023-05-05	0	96.15	96.10	96.15	93.50	96.70	7,951,417	760,098,671	95.593	89.41	89.36	89.41	86.94	89.92	8,551,063	88.889	2.61%
2023-05-04	0	93.70	93.70	93.75	92.45	94.35	6,024,523	561,638,259	93.225	87.13	87.13	87.18	85.97	87.73	6,478,855	86.688	0.64%
2023-05-03	0	93.10	93.05	93.10	90.90	93.60	7,776,704	718,555,393	92.398	86.57	86.52	86.57	84.53	87.04	8,363,175	85.919	-0.96%
2023-05-02	0	94.00	94.00	94.05	93.20	98.00	8,408,062	794,025,889	94.436	87.41	87.41	87.45	86.66	91.13	9,042,146	87.814	-2.89%
2023-04-28	0	96.80	96.80	96.85	95.65	98.15	9,607,928	929,552,650	96.749	90.01	90.01	90.06	88.94	91.27	10,332,498	89.964	0.73%
2023-04-27	0	96.10	96.05	96.10	94.05	96.15	6,430,809	613,187,082	95.351	89.36	89.31	89.36	87.45	89.41	6,915,781	88.665	-0.10%
2023-04-26	0	96.20	96.15	96.20	95.10	96.80	7,507,129	720,952,332	96.036	89.45	89.41	89.45	88.43	90.01	8,073,270	89.301	0.21%
2023-04-25	0	96.00	95.95	96.00	95.15	98.80	12,904,799	1,238,391,630	95.964	89.27	89.22	89.27	88.48	91.87	13,877,999	89.234	-2.59%
2023-04-24	0	98.55	98.55	98.60	97.55	100.3	8,483,354	835,594,445	98.498	91.64	91.64	91.69	90.71	93.27	9,123,116	91.591	-1.05%
2023-04-21	0	99.60	99.55	99.60	99.15	101.3	11,882,862	1,189,399,905	100.09	92.62	92.57	92.62	92.20	94.20	12,778,993	93.075	-0.15%
2023-04-20	0	99.75	99.65	99.75	98.85	100.3	13,592,780	1,354,460,656	99.646	92.75	92.66	92.75	91.92	93.27	14,617,863	92.658	0.30%
2023-04-19	0	99.45	99.40	99.45	98.55	101.6	14,735,258	1,474,245,701	100.05	92.48	92.43	92.48	91.64	94.48	15,846,499	93.033	-1.24%
2023-04-18	0	100.7	100.6	100.7	99.05	102.2	166,217,546	16,544,016,803	99.532	93.64	93.55	93.64	92.10	95.03	178,752,637	92.553	-7.44%
2023-04-17	0	108.8	108.8	108.9	108.3	113.3	6,412,462	702,041,655	109.48	101.2	101.2	101.3	100.7	105.4	6,896,050	101.80	-3.80%
2023-04-14	0	113.1	113.0	113.1	111.3	114.0	4,920,408	556,599,659	113.12	105.2	105.1	105.2	103.5	106.0	5,291,475	105.19	2.08%
2023-04-13	0	110.8	110.8	110.9	107.3	111.9	8,219,273	898,918,842	109.37	103.0	103.0	103.1	99.78	104.1	8,839,119	101.70	-1.25%
2023-04-12	0	112.2	112.1	112.2	111.5	114.9	4,793,938	539,579,367	112.55	104.3	104.2	104.3	103.7	106.8	5,155,467	104.66	-0.62%
2023-04-11	0	112.9	112.8	112.9	110.7	114.6	4,376,914	491,218,266	112.23	105.0	104.9	105.0	102.9	106.6	4,706,994	104.36	2.17%
2023-04-06	0	110.5	110.4	110.5	107.2	110.6	3,783,045	414,471,440	109.56	102.8	102.7	102.8	99.68	102.8	4,068,339	101.88	0.91%
2023-04-04	0	109.5	109.4	109.5	107.9	112.1	6,487,147	707,792,162	109.11	101.8	101.7	101.8	100.3	104.2	6,976,367	101.46	-2.23%
2023-04-03	0	112.0	111.9	112.0	110.8	114.9	4,942,587	554,576,687	112.20	104.1	104.1	104.1	103.0	106.8	5,315,326	104.34	-1.75%
2023-03-31	0	114.0	114.0	114.1	113.7	118.4	5,759,732	662,565,916	115.03	106.0	106.0	106.1	105.7	110.1	6,194,095	106.97	-2.40%
2023-03-30	0	116.8	116.7	116.8	114.0	117.3	5,897,005	687,051,843	116.51	108.6	108.5	108.6	106.0	109.1	6,341,720	108.34	1.57%
2023-03-29	0	115.0	114.7	115.0	114.0	116.0	5,234,675	600,411,435	114.70	106.9	106.7	106.9	106.0	107.9	5,629,442	106.66	1.86%
2023-03-28	0	112.9	112.8	112.9	111.9	113.6	3,807,821	428,921,145	112.64	105.0	104.9	105.0	104.1	105.6	4,094,983	104.74	0.98%
2023-03-27	0	111.8	111.6	111.8	111.1	114.0	4,153,824	466,496,190	112.31	104.0	103.8	104.0	103.3	106.0	4,467,080	104.43	-1.06%
2023-03-24	0	113.0	112.9	113.0	110.5	115.0	5,096,261	578,204,629	113.46	105.1	105.0	105.1	102.8	106.9	5,480,589	105.50	1.44%
2023-03-23	0	111.4	111.3	111.4	109.0	111.5	5,317,825	588,187,838	110.61	103.6	103.5	103.6	101.4	103.7	5,718,862	102.85	0.00%
2023-03-22	0	111.4	111.3	111.4	109.3	113.3	10,508,037	1,169,503,800	111.30	103.6	103.5	103.6	101.6	105.4	11,300,488	103.49	2.30%
2023-03-21	0	108.9	108.9	109.1	99.90	109.6	9,614,514	1,019,717,307	106.06	101.3	101.3	101.4	92.89	101.9	10,339,581	98.623	9.23%
2023-03-20	0	99.70	99.70	99.75	96.75	100.8	13,822,729	1,369,993,820	99.112	92.71	92.71	92.75	89.97	93.73	14,865,153	92.161	-2.45%
2023-03-17	0	102.2	102.1	102.2	99.15	107.7	10,906,137	1,105,910,202	101.40	95.03	94.94	95.03	92.20	100.1	11,728,610	94.292	-0.68%
2023-03-16	0	102.9	102.8	102.9	102.3	105.1	2,471,661	255,414,250	103.34	95.68	95.59	95.68	95.13	97.73	2,658,058	96.091	-1.63%
2023-03-15	0	104.6	104.5	104.6	102.6	106.3	4,884,822	512,792,797	104.98	97.26	97.17	97.26	95.41	98.85	5,253,205	97.615	2.25%
2023-03-14	0	102.3	102.2	102.3	101.0	103.6	4,883,695	499,618,390	102.30	95.13	95.03	95.13	93.92	96.34	5,251,993	95.129	-0.87%
2023-03-13	0	103.2	103.1	103.2	100.6	103.5	5,114,769	522,808,533	102.22	95.96	95.87	95.96	93.55	96.24	5,500,493	95.048	2.58%
2023-03-10	0	100.6	100.6	100.7	99.95	102.0	5,825,250	588,535,491	101.03	93.55	93.55	93.64	92.94	94.85	6,264,554	93.947	-2.71%
2023-03-09	0	103.4	103.3	103.4	102.7	106.0	3,729,228	387,490,249	103.91	96.15	96.06	96.15	95.50	98.57	4,010,463	96.620	-2.08%
2023-03-08	0	105.6	105.6	105.7	104.2	106.8	4,187,841	441,873,198	105.51	98.19	98.19	98.29	96.89	99.31	4,503,662	98.114	-2.22%
2023-03-07	0	108.0	107.9	108.0	106.7	112.1	5,780,218	628,756,442	108.78	100.4	100.3	100.4	99.22	104.2	6,216,126	101.15	-1.19%
2023-03-06	0	109.3	109.2	109.3	107.2	111.1	3,943,340	429,298,794	108.87	101.6	101.5	101.6	99.68	103.3	4,240,722	101.23	-1.89%
2023-03-03	0	111.4	111.3	111.4	109.8	112.5	5,242,139	583,320,323	111.28	103.6	103.5	103.6	102.1	104.6	5,637,468	103.47	2.01%
2023-03-02	0	109.2	109.1	109.2	108.5	110.6	3,796,388	416,146,654	109.62	101.5	101.4	101.5	100.9	102.8	4,082,688	101.93	-0.46%
2023-03-01	0	109.7	109.6	109.7	103.2	110.2	6,196,747	668,094,205	107.81	102.0	101.9	102.0	95.96	102.5	6,664,067	100.25	6.09%
2023-02-28	0	103.4	103.4	103.5	103.2	107.7	7,514,546	787,697,690	104.82	96.15	96.15	96.24	95.96	100.1	8,081,246	97.472	-0.39%
2023-02-27	0	103.8	103.8	103.9	101.2	104.9	3,891,350	402,144,816	103.34	96.52	96.52	96.61	94.10	97.54	4,184,811	96.096	0.78%
2023-02-24	0	103.0	103.0	103.1	102.5	104.7	3,462,805	358,106,025	103.42	95.78	95.78	95.87	95.31	97.36	3,723,948	96.163	-1.34%
2023-02-23	0	104.4	104.4	104.6	103.3	106.7	3,935,103	413,175,143	105.00	97.08	97.08	97.26	96.06	99.22	4,231,864	97.634	0.10%
2023-02-22	0	104.3	104.2	104.4	102.8	106.3	4,589,265	480,863,486	104.78	96.99	96.89	97.08	95.59	98.85	4,935,359	97.432	0.00%
2023-02-21	0	104.3	104.2	104.3	103.6	107.8	4,593,823	483,297,347	105.21	96.99	96.89	96.99	96.34	100.2	4,940,260	97.828	-1.60%
2023-02-20	0	106.0	105.9	106.0	102.5	107.1	5,196,419	546,066,577	105.09	98.57	98.47	98.57	95.31	99.59	5,588,301	97.716	1.34%
2023-02-17	0	104.6	104.5	104.6	103.1	106.2	3,679,623	385,082,600	104.65	97.26	97.17	97.26	95.87	98.75	3,957,117	97.314	-0.48%
2023-02-16	0	105.1	105.1	105.2	104.2	109.3	10,189,009	1,082,664,759	106.26	97.73	97.73	97.82	96.89	101.6	10,957,401	98.807	-1.50%
2023-02-15	0	106.7	106.6	106.7	101.9	107.5	16,008,576	1,691,389,077	105.66	99.22	99.12	99.22	94.75	99.96	17,215,843	98.246	-3.61%
2023-02-14	0	110.7	110.7	110.8	109.1	111.7	5,692,081	627,713,509	110.28	102.9	102.9	103.0	101.4	103.9	6,121,342	102.55	-0.09%
2023-02-13	0	110.8	110.7	110.8	107.8	111.0	7,306,584	802,010,553	109.77	103.0	102.9	103.0	100.2	103.2	7,857,601	102.07	1.09%
2023-02-10	0	109.6	109.5	109.6	108.6	115.8	8,760,649	971,153,585	110.85	101.9	101.8	101.9	101.0	107.7	9,421,323	103.08	-5.03%
2023-02-09	0	115.4	115.3	115.4	112.7	115.8	2,854,880	326,600,583	114.40	107.3	107.2	107.3	104.8	107.7	3,070,177	106.38	1.67%
2023-02-08	0	113.5	113.4	113.5	111.6	115.1	2,976,113	338,521,632	113.75	105.5	105.4	105.5	103.8	107.0	3,200,553	105.77	0.35%
2023-02-07	0	113.1	113.1	113.2	112.4	115.6	4,782,437	543,533,696	113.65	105.2	105.2	105.3	104.5	107.5	5,143,099	105.68	0.00%
2023-02-06	0	113.1	113.0	113.1	111.6	114.5	5,623,059	634,428,242	112.83	105.2	105.1	105.2	103.8	106.5	6,047,115	104.91	-3.17%
2023-02-03	0	116.8	116.7	116.8	113.9	117.9	3,755,346	434,177,416	115.62	108.6	108.5	108.6	105.9	109.6	4,038,551	107.51	-0.34%
2023-02-02	0	117.2	117.2	117.4	116.4	118.9	4,786,517	562,691,810	117.56	109.0	109.0	109.2	108.2	110.6	5,147,486	109.31	-0.76%
2023-02-01	0	118.1	118.1	118.2	116.0	120.8	5,741,624	675,614,304	117.67	109.8	109.8	109.9	107.9	112.3	6,174,621	109.42	-0.25%
2023-01-31	0	118.4	118.4	118.5	117.0	121.2	8,116,314	965,093,303	118.91	110.1	110.1	110.2	108.8	112.7	8,728,396	110.57	-0.42%
2023-01-30	0	118.9	118.8	118.9	118.1	125.3	12,030,827	1,447,635,580	120.33	110.6	110.5	110.6	109.8	116.5	12,938,117	111.89	-4.11%
2023-01-27	0	124.0	123.8	124.0	122.3	124.1	6,539,102	806,717,298	123.37	115.3	115.1	115.3	113.7	115.4	7,032,240	114.72	1.22%
2023-01-26	0	122.5	122.1	122.5	118.2	122.6	6,922,375	838,450,605	121.12	113.9	113.5	113.9	109.9	114.0	7,444,417	112.63	2.77%
2023-01-20	0	119.2	119.0	119.2	114.7	119.3	5,177,794	609,799,880	117.77	110.8	110.7	110.8	106.7	110.9	5,568,271	109.51	2.32%
2023-01-19	0	116.5	116.4	116.5	114.3	117.4	5,889,570	686,000,212	116.48	108.3	108.2	108.3	106.3	109.2	6,333,725	108.31	-0.17%
2023-01-18	0	116.7	116.6	116.7	113.2	117.5	8,767,527	1,018,553,659	116.17	108.5	108.4	108.5	105.3	109.3	9,428,719	108.03	2.19%
2023-01-17	0	114.2	114.1	114.2	113.2	115.4	6,695,440	765,448,457	114.32	106.2	106.1	106.2	105.3	107.3	7,200,368	106.31	0.35%
2023-01-16	0	113.8	113.7	113.8	112.0	114.3	4,540,502	513,290,154	113.05	105.8	105.7	105.8	104.1	106.3	4,882,918	105.12	1.34%
2023-01-13	0	112.3	112.0	112.3	108.7	113.9	9,272,525	1,031,435,100	111.24	104.4	104.1	104.4	101.1	105.9	9,971,801	103.44	0.27%
2023-01-12	0	112.0	111.9	112.0	109.5	115.4	12,657,139	1,415,809,710	111.86	104.1	104.1	104.1	101.8	107.3	13,611,662	104.01	2.10%
2023-01-11	0	109.7	109.7	109.8	108.0	111.7	6,995,899	769,314,130	109.97	102.0	102.0	102.1	100.4	103.9	7,523,486	102.26	1.57%
2023-01-10	0	108.0	107.8	108.0	106.7	109.6	5,370,896	580,812,895	108.14	100.4	100.2	100.4	99.22	101.9	5,775,936	100.56	0.00%
2023-01-09	0	108.0	107.7	108.0	105.5	108.1	7,962,611	851,476,337	106.93	100.4	100.1	100.4	98.10	100.5	8,563,101	99.436	2.96%
2023-01-06	0	104.9	104.8	104.9	104.1	109.9	11,460,479	1,214,643,576	105.99	97.54	97.45	97.54	96.80	102.2	12,324,757	98.553	-2.78%
2023-01-05	0	107.9	107.8	107.9	103.9	108.5	10,303,023	1,105,723,545	107.32	100.3	100.2	100.3	96.61	100.9	11,080,013	99.794	3.06%
2023-01-04	0	104.7	104.6	104.7	102.0	105.0	6,581,731	681,724,053	103.58	97.36	97.26	97.36	94.85	97.64	7,078,084	96.315	0.48%
2023-01-03	0	104.2	104.1	104.2	99.15	104.6	5,632,754	579,339,362	102.85	96.89	96.80	96.89	92.20	97.26	6,057,541	95.639	1.86%
2022-12-30	0	102.3	102.3	102.4	101.6	104.5	3,732,080	383,351,333	102.72	95.13	95.13	95.22	94.48	97.17	4,013,530	95.515	0.99%
2022-12-29	0	101.3	101.2	101.3	100.2	103.1	5,554,641	562,314,871	101.23	94.20	94.10	94.20	93.17	95.87	5,973,537	94.134	-1.65%
2022-12-28	0	103.0	103.0	103.1	101.5	107.5	9,024,584	943,507,403	104.55	95.78	95.78	95.87	94.38	99.96	9,705,162	97.217	0.19%
2022-12-23	0	102.8	102.7	102.8	99.40	103.2	6,636,778	676,293,095	101.90	95.59	95.50	95.59	92.43	95.96	7,137,282	94.755	0.39%
2022-12-22	0	102.4	102.2	102.4	99.15	104.9	15,876,531	1,621,487,905	102.13	95.22	95.03	95.22	92.20	97.54	17,073,840	94.969	4.92%
2022-12-21	0	97.60	97.60	97.65	97.00	98.95	5,668,725	553,347,669	97.614	90.76	90.76	90.80	90.20	92.01	6,096,225	90.769	-0.15%
2022-12-20	0	97.75	97.45	97.75	95.65	99.00	4,430,327	430,653,646	97.206	90.90	90.62	90.90	88.94	92.06	4,764,435	90.389	-0.71%
2022-12-19	0	98.45	98.45	98.50	97.00	100.4	3,968,439	389,945,441	98.262	91.55	91.55	91.59	90.20	93.36	4,267,714	91.371	-0.66%
2022-12-16	0	99.10	99.10	99.15	95.50	99.70	5,966,249	586,867,982	98.365	92.15	92.15	92.20	88.80	92.71	6,416,186	91.467	1.95%
2022-12-15	0	97.20	97.10	97.20	95.20	99.30	6,257,813	606,153,736	96.864	90.38	90.29	90.38	88.52	92.34	6,729,738	90.071	-0.41%
2022-12-14	0	97.60	97.60	97.65	95.75	98.70	7,940,831	772,902,426	97.333	90.76	90.76	90.80	89.04	91.78	8,539,679	90.507	1.46%
2022-12-13	0	96.20	96.15	96.20	94.55	97.50	4,822,691	464,979,648	96.415	89.45	89.41	89.45	87.92	90.66	5,186,388	89.654	-0.21%
2022-12-12	0	96.40	96.40	96.45	95.35	99.70	8,754,043	847,265,301	96.786	89.64	89.64	89.69	88.66	92.71	9,414,218	89.998	-3.98%
2022-12-09	0	100.4	100.3	100.4	95.75	100.5	7,694,148	758,896,972	98.633	93.36	93.27	93.36	89.04	93.45	8,274,393	91.716	3.19%
2022-12-08	0	97.30	97.30	97.35	95.05	98.50	6,577,003	638,739,980	97.117	90.48	90.48	90.52	88.38	91.59	7,073,000	90.307	3.13%
2022-12-07	0	94.35	94.30	94.35	93.85	100.2	8,467,381	820,885,294	96.947	87.73	87.69	87.73	87.27	93.17	9,105,938	90.148	-2.23%
2022-12-06	0	96.50	96.40	96.50	95.60	99.30	6,279,361	608,695,328	96.936	89.73	89.64	89.73	88.90	92.34	6,752,911	90.138	-1.98%
2022-12-05	0	98.45	98.45	98.50	95.35	99.50	19,475,608	1,902,316,513	97.677	91.55	91.55	91.59	88.66	92.52	20,944,337	90.827	6.20%
2022-12-02	0	92.70	92.70	92.85	91.65	94.95	10,822,442	1,005,919,703	92.948	86.20	86.20	86.34	85.22	88.29	11,638,603	86.430	0.16%
2022-12-01	0	92.55	92.50	92.55	92.00	97.40	14,246,954	1,351,160,927	94.839	86.06	86.01	86.06	85.55	90.57	15,321,370	88.188	1.82%
2022-11-30	0	90.90	90.85	90.90	84.75	91.20	11,925,809	1,063,233,928	89.154	84.53	84.48	84.53	78.81	84.80	12,825,179	82.902	3.71%
2022-11-29	0	87.65	87.65	87.70	82.00	87.65	9,668,292	831,788,888	86.033	81.50	81.50	81.55	76.25	81.50	10,397,414	80.000	8.01%
2022-11-28	0	81.15	81.10	81.15	76.30	81.50	3,177,870	253,705,836	79.835	75.46	75.41	75.46	70.95	75.78	3,417,525	74.237	-0.55%
2022-11-25	0	81.60	81.55	81.60	81.00	83.35	3,362,751	274,721,750	81.696	75.88	75.83	75.88	75.32	77.51	3,616,349	75.967	-2.10%
2022-11-24	0	83.35	83.30	83.35	82.65	84.75	2,216,295	184,383,548	83.194	77.51	77.46	77.51	76.85	78.81	2,383,434	77.360	0.42%
2022-11-23	0	83.00	83.00	83.05	82.00	85.15	4,208,444	349,616,114	83.075	77.18	77.18	77.23	76.25	79.18	4,525,819	77.249	-1.13%
2022-11-22	0	83.95	83.90	83.95	82.80	87.80	5,002,109	421,791,076	84.323	78.06	78.02	78.06	76.99	81.64	5,379,337	78.409	-2.95%
2022-11-21	0	86.50	86.50	86.60	84.40	87.75	5,973,131	514,265,150	86.096	80.43	80.43	80.53	78.48	81.60	6,423,587	80.059	-2.54%
2022-11-18	0	88.75	88.70	88.75	87.50	89.90	6,523,614	579,112,424	88.772	82.53	82.48	82.53	81.36	83.60	7,015,584	82.547	1.31%
2022-11-17	0	87.60	87.60	87.65	86.00	89.45	5,558,749	486,968,692	87.604	81.46	81.46	81.50	79.97	83.18	5,977,955	81.461	-0.74%
2022-11-16	0	88.25	88.25	88.30	85.50	89.40	6,978,533	613,617,845	87.929	82.06	82.06	82.11	79.50	83.13	7,504,810	81.763	0.97%
2022-11-15	0	87.40	87.25	87.40	84.00	88.10	8,098,530	704,740,233	87.021	81.27	81.13	81.27	78.11	81.92	8,709,271	80.918	2.64%
2022-11-14	0	85.15	85.10	85.15	83.30	88.45	13,272,903	1,136,397,105	85.618	79.18	79.13	79.18	77.46	82.25	14,273,863	79.614	2.59%
2022-11-11	0	83.00	83.00	83.05	79.85	83.80	11,146,351	916,287,661	82.205	77.18	77.18	77.23	74.25	77.92	11,986,939	76.441	7.65%
2022-11-10	0	77.10	77.05	77.10	74.75	78.10	5,664,094	432,472,820	76.353	71.69	71.65	71.69	69.51	72.62	6,091,245	70.999	-2.10%
2022-11-09	0	78.75	78.70	78.75	77.75	80.95	4,298,215	338,348,942	78.718	73.23	73.18	73.23	72.30	75.27	4,622,360	73.198	-1.19%
2022-11-08	0	79.70	79.60	79.70	78.20	82.00	4,826,660	383,456,310	79.445	74.11	74.02	74.11	72.72	76.25	5,190,657	73.874	-0.50%
2022-11-07	0	80.10	80.05	80.10	75.75	81.30	8,954,767	712,192,294	79.532	74.48	74.44	74.48	70.44	75.60	9,630,080	73.955	2.96%
2022-11-04	0	77.80	77.75	77.80	72.40	79.50	13,160,633	1,017,966,601	77.349	72.34	72.30	72.34	67.32	73.93	14,153,126	71.925	8.06%
2022-11-03	0	72.00	71.95	72.00	71.75	75.70	5,341,953	389,332,175	72.882	66.95	66.90	66.95	66.72	70.39	5,744,810	67.771	-6.25%
2022-11-02	0	76.80	76.55	76.80	70.50	77.20	7,586,139	567,646,852	74.827	71.41	71.18	71.41	65.56	71.79	8,158,238	69.580	4.63%
2022-11-01	0	73.40	73.35	73.40	67.85	75.05	18,751,683	1,350,380,859	72.014	68.25	68.21	68.25	63.09	69.79	20,165,818	66.964	6.38%
2022-10-31	0	69.00	69.00	69.30	67.90	72.45	14,258,511	984,563,378	69.051	64.16	64.16	64.44	63.14	67.37	15,333,799	64.209	-3.83%
2022-10-28	0	71.75	71.75	71.95	70.35	73.75	9,431,692	677,532,479	71.836	66.72	66.72	66.90	65.42	68.58	10,142,971	66.798	-3.11%
2022-10-27	0	74.05	74.00	74.05	73.80	77.35	4,828,834	363,823,039	75.344	68.86	68.81	68.86	68.62	71.93	5,192,995	70.060	-0.94%
2022-10-26	0	74.75	74.70	74.75	73.10	76.60	6,920,096	519,813,541	75.117	69.51	69.46	69.51	67.97	71.23	7,441,967	69.849	1.22%
2022-10-25	0	73.85	73.80	73.85	71.25	76.40	12,828,953	947,455,549	73.853	68.67	68.62	68.67	66.25	71.04	13,796,433	68.674	2.43%
2022-10-24	0	72.10	72.00	72.10	71.15	77.85	12,415,396	911,940,498	73.452	67.04	66.95	67.04	66.16	72.39	13,351,688	68.302	-7.56%
2022-10-21	0	78.00	78.00	78.05	75.10	78.40	8,610,128	662,419,671	76.935	72.53	72.53	72.58	69.83	72.90	9,259,450	71.540	1.56%
2022-10-20	0	76.80	76.80	76.85	73.20	78.25	11,129,408	841,732,545	75.631	71.41	71.41	71.46	68.07	72.76	11,968,719	70.328	0.79%
2022-10-19	0	76.20	76.00	76.20	75.95	78.50	8,289,138	635,163,976	76.626	70.86	70.67	70.86	70.62	73.00	8,914,253	71.253	-3.30%
2022-10-18	0	78.80	78.70	78.80	73.65	82.20	24,245,419	1,861,132,357	76.762	73.27	73.18	73.27	68.49	76.44	26,073,857	71.379	-3.61%
2022-10-17	0	81.75	81.75	81.85	77.50	82.70	7,253,988	582,563,812	80.309	76.02	76.02	76.11	72.07	76.90	7,801,039	74.678	0.18%
2022-10-14	0	81.60	81.60	81.65	79.30	83.90	5,714,222	468,160,119	81.929	75.88	75.88	75.92	73.74	78.02	6,145,153	76.184	3.23%
2022-10-13	0	79.05	79.00	79.05	79.00	84.00	6,497,243	522,115,974	80.360	73.51	73.46	73.51	73.46	78.11	6,987,225	74.724	-4.64%
2022-10-12	0	82.90	82.85	82.90	79.20	84.15	9,885,607	804,951,049	81.427	77.09	77.04	77.09	73.65	78.25	10,631,118	75.717	-0.48%
2022-10-11	0	83.30	83.30	83.35	82.60	86.70	6,071,838	511,271,195	84.204	77.46	77.46	77.51	76.81	80.62	6,529,738	78.299	-3.03%
2022-10-10	0	85.90	85.75	85.90	84.60	88.30	6,884,758	590,344,190	85.747	79.88	79.74	79.88	78.67	82.11	7,403,964	79.734	-5.34%
2022-10-07	0	90.75	90.70	90.75	90.10	91.70	2,513,101	228,590,194	90.959	84.39	84.34	84.39	83.78	85.27	2,702,623	84.581	-0.66%
2022-10-06	0	91.35	91.35	91.45	89.00	91.85	4,067,780	371,329,550	91.286	84.94	84.94	85.04	82.76	85.41	4,374,547	84.884	-0.60%
2022-10-05	0	91.90	91.85	91.90	86.85	92.00	7,403,898	671,020,239	90.631	85.46	85.41	85.46	80.76	85.55	7,962,254	84.275	10.46%
2022-10-03	0	83.20	83.20	83.25	81.65	84.20	4,763,350	396,226,252	83.182	77.37	77.37	77.41	75.92	78.30	5,122,572	77.349	0.00%
2022-09-30	0	83.20	83.15	83.20	81.30	85.85	9,151,472	765,783,438	83.679	77.37	77.32	77.37	75.60	79.83	9,841,619	77.811	-4.26%
2022-09-29	0	86.90	86.90	86.95	86.25	89.90	5,806,940	510,253,935	87.870	80.81	80.81	80.85	80.20	83.60	6,244,863	81.708	-0.46%
2022-09-28	0	87.30	87.30	87.40	86.70	89.55	3,626,036	318,558,610	87.853	81.18	81.18	81.27	80.62	83.27	3,899,489	81.692	-2.51%
2022-09-27	0	89.55	89.55	89.60	87.65	90.10	11,453,418	1,017,926,733	88.875	83.27	83.27	83.32	81.50	83.78	12,317,163	82.643	0.62%
2022-09-26	0	89.00	88.95	89.00	85.25	90.05	13,040,101	1,161,584,189	89.078	82.76	82.71	82.76	79.27	83.74	14,023,504	82.831	3.07%
2022-09-23	0	86.35	86.30	86.35	85.20	87.55	5,634,049	485,159,080	86.112	80.29	80.25	80.29	79.23	81.41	6,058,934	80.073	-1.65%
2022-09-22	0	87.80	87.65	87.80	86.85	88.90	4,657,683	408,310,130	87.664	81.64	81.50	81.64	80.76	82.67	5,008,936	81.516	-1.62%
2022-09-21	0	89.25	89.20	89.25	88.80	91.75	3,403,707	305,036,030	89.619	82.99	82.94	82.99	82.57	85.32	3,660,393	83.334	-3.20%
2022-09-20	0	92.20	92.10	92.20	89.95	92.20	3,605,307	330,520,742	91.676	85.73	85.64	85.73	83.64	85.73	3,877,197	85.247	2.50%
2022-09-19	0	89.95	89.85	89.95	88.40	90.60	5,616,555	503,559,035	89.656	83.64	83.55	83.64	82.20	84.25	6,040,121	83.369	-1.59%
2022-09-16	0	91.40	91.30	91.40	89.85	92.65	7,956,046	726,661,835	91.335	84.99	84.90	84.99	83.55	86.15	8,556,041	84.930	-0.87%
2022-09-15	0	92.20	92.20	92.25	91.40	93.50	4,188,843	386,475,231	92.263	85.73	85.73	85.78	84.99	86.94	4,504,739	85.793	-1.13%
2022-09-14	0	93.25	93.20	93.25	91.10	93.90	5,145,279	476,168,696	92.545	86.71	86.66	86.71	84.71	87.32	5,533,304	86.055	-2.71%
2022-09-13	0	95.85	95.80	95.85	91.80	96.35	6,790,082	645,685,833	95.092	89.13	89.08	89.13	85.36	89.59	7,302,148	88.424	3.62%
2022-09-09	0	92.50	92.45	92.50	88.45	93.05	5,949,149	546,611,804	91.881	86.01	85.97	86.01	82.25	86.52	6,397,797	85.438	4.17%
2022-09-08	0	88.80	88.35	88.80	87.90	90.15	3,097,858	275,107,063	88.806	82.57	82.15	82.57	81.74	83.83	3,331,479	82.578	-0.78%
2022-09-07	0	89.50	89.45	89.50	88.60	90.80	3,841,726	343,520,117	89.418	83.22	83.18	83.22	82.39	84.43	4,131,445	83.148	-0.50%
2022-09-06	0	89.95	89.80	89.95	88.70	91.10	3,155,725	282,849,725	89.631	83.64	83.50	83.64	82.48	84.71	3,393,710	83.345	1.58%
2022-09-05	0	88.55	88.45	88.55	87.25	89.80	6,833,246	610,180,402	89.296	82.34	82.25	82.34	81.13	83.50	7,348,567	83.034	-1.86%
2022-09-02	0	90.85	90.60	90.85	89.10	92.40	10,465,640	947,865,454	90.569	83.90	83.67	83.90	82.29	85.33	11,332,229	83.643	-1.41%
2022-09-01	0	92.15	92.15	92.20	91.45	94.75	5,201,817	481,942,549	92.649	85.10	85.10	85.15	84.46	87.50	5,632,545	85.564	-2.90%
2022-08-31	0	94.90	94.65	94.90	91.25	96.00	7,852,488	740,033,401	94.242	87.64	87.41	87.64	84.27	88.66	8,502,700	87.035	1.50%
2022-08-30	0	93.50	93.50	93.55	92.35	94.75	8,977,992	837,178,495	93.248	86.35	86.35	86.40	85.29	87.50	9,721,399	86.117	-1.68%
2022-08-29	0	95.10	95.05	95.10	93.55	96.20	6,952,307	659,193,409	94.816	87.83	87.78	87.83	86.40	88.84	7,527,981	87.566	-1.60%
2022-08-26	0	96.65	96.60	96.65	95.05	97.80	9,711,273	940,305,927	96.826	89.26	89.21	89.26	87.78	90.32	10,515,398	89.422	-0.21%
2022-08-25	0	96.85	96.80	96.85	94.75	98.00	11,915,531	1,146,582,522	96.226	89.44	89.40	89.44	87.50	90.51	12,902,176	88.867	1.25%
2022-08-24	0	95.65	95.60	95.65	94.15	99.50	23,973,536	2,298,812,348	95.890	88.34	88.29	88.34	86.95	91.89	25,958,624	88.557	3.97%
2022-08-23	0	92.00	91.90	92.00	87.10	95.80	13,585,711	1,236,549,074	91.018	84.96	84.87	84.96	80.44	88.47	14,710,653	84.058	4.01%
2022-08-22	0	88.45	88.45	88.50	85.20	89.25	7,407,528	653,601,373	88.235	81.69	81.69	81.73	78.68	82.42	8,020,896	81.487	3.51%
2022-08-19	0	85.45	85.45	85.55	83.90	85.90	2,379,991	202,514,470	85.090	78.92	78.92	79.01	77.48	79.33	2,577,062	78.583	0.65%
2022-08-18	0	84.90	84.90	84.95	84.50	87.50	2,535,829	215,637,820	85.036	78.41	78.41	78.45	78.04	80.81	2,745,804	78.534	-2.69%
2022-08-17	0	87.25	87.20	87.25	85.05	87.30	4,245,227	367,833,774	86.646	80.58	80.53	80.58	78.55	80.62	4,596,746	80.020	2.29%
2022-08-16	0	85.30	85.25	85.30	83.30	87.45	4,110,837	349,973,727	85.134	78.78	78.73	78.78	76.93	80.76	4,451,228	78.624	-2.29%
2022-08-15	0	87.30	87.30	87.35	86.25	88.95	4,314,348	377,426,186	87.482	80.62	80.62	80.67	79.65	82.15	4,671,590	80.792	-0.11%
2022-08-12	0	87.40	87.40	87.45	86.85	88.75	4,319,253	378,072,455	87.532	80.72	80.72	80.76	80.21	81.96	4,676,901	80.838	-0.06%
2022-08-11	0	87.45	87.35	87.45	83.55	87.55	8,169,410	702,067,854	85.939	80.76	80.67	80.76	77.16	80.85	8,845,864	79.367	5.74%
2022-08-10	0	82.70	82.65	82.70	80.20	85.85	10,065,873	824,335,665	81.894	76.38	76.33	76.38	74.07	79.28	10,899,360	75.632	-3.27%
2022-08-09	0	85.50	85.50	85.55	84.25	87.10	7,369,612	630,520,061	85.557	78.96	78.96	79.01	77.81	80.44	7,979,840	79.014	0.18%
2022-08-08	0	85.35	85.30	85.35	84.85	87.25	4,046,323	346,197,862	85.559	78.82	78.78	78.82	78.36	80.58	4,381,372	79.016	-2.68%
2022-08-05	0	87.70	87.65	87.70	85.90	87.95	4,823,308	420,041,271	87.086	80.99	80.95	80.99	79.33	81.22	5,222,694	80.426	2.99%
2022-08-04	0	85.15	85.10	85.15	84.50	85.80	3,465,759	294,862,082	85.079	78.64	78.59	78.64	78.04	79.24	3,752,735	78.573	0.41%
2022-08-03	0	84.80	84.75	84.80	83.90	86.35	4,761,998	404,488,222	84.941	78.32	78.27	78.32	77.48	79.75	5,156,307	78.445	-0.29%
2022-08-02	0	85.05	85.05	85.10	83.85	85.95	4,429,896	375,832,533	84.840	78.55	78.55	78.59	77.44	79.38	4,796,706	78.352	-2.07%
2022-08-01	0	86.85	86.75	86.85	85.05	87.20	3,978,866	342,954,033	86.194	80.21	80.12	80.21	78.55	80.53	4,308,329	79.603	0.58%
2022-07-29	0	86.35	86.30	86.35	85.35	90.40	6,841,055	593,787,660	86.798	79.75	79.70	79.75	78.82	83.49	7,407,517	80.160	-2.54%
2022-07-28	0	88.60	88.60	88.65	87.50	90.10	4,396,913	389,970,979	88.692	81.82	81.82	81.87	80.81	83.21	4,760,992	81.910	-0.95%
2022-07-27	0	89.45	89.40	89.45	88.35	92.20	5,158,800	461,474,642	89.454	82.61	82.56	82.61	81.59	85.15	5,585,966	82.613	-3.40%
2022-07-26	0	92.60	92.55	92.60	90.15	93.10	3,633,903	334,274,002	91.988	85.52	85.47	85.52	83.26	85.98	3,934,802	84.953	1.09%
2022-07-25	0	91.60	91.55	91.60	89.45	92.60	2,889,440	262,583,853	90.877	84.60	84.55	84.60	82.61	85.52	3,128,695	83.928	0.44%
2022-07-22	0	91.20	91.15	91.20	90.45	92.60	4,826,274	441,168,093	91.410	84.23	84.18	84.23	83.53	85.52	5,225,905	84.419	-1.41%
2022-07-21	0	92.50	92.45	92.50	91.80	94.50	4,558,504	423,913,161	92.994	85.43	85.38	85.43	84.78	87.27	4,935,963	85.883	-1.44%
2022-07-20	0	93.85	93.75	93.85	92.30	95.40	4,567,884	429,652,575	94.059	86.67	86.58	86.67	85.24	88.10	4,946,120	86.867	2.46%
2022-07-19	0	91.60	91.40	91.60	89.55	93.45	6,827,187	622,350,260	91.158	84.60	84.41	84.60	82.70	86.30	7,392,501	84.187	-3.07%
2022-07-18	0	94.50	94.45	94.50	90.00	94.50	4,623,021	430,924,787	93.213	87.27	87.23	87.27	83.12	87.27	5,005,822	86.085	2.49%
2022-07-15	0	92.20	92.10	92.20	91.50	95.35	5,006,150	468,793,137	93.643	85.15	85.06	85.15	84.50	88.06	5,420,676	86.482	-2.07%
2022-07-14	0	94.15	94.00	94.15	92.55	95.60	4,045,141	379,834,947	93.899	86.95	86.81	86.95	85.47	88.29	4,380,092	86.718	-0.53%
2022-07-13	0	94.65	94.50	94.65	92.25	95.90	6,742,061	634,416,176	94.098	87.41	87.27	87.41	85.20	88.57	7,300,326	86.902	-0.26%
2022-07-12	0	94.90	94.70	94.90	91.70	96.45	14,486,065	1,370,184,757	94.586	87.64	87.46	87.64	84.69	89.07	15,685,559	87.353	2.82%
2022-07-11	0	92.30	92.30	92.35	91.10	100.3	9,440,345	886,583,492	93.914	85.24	85.24	85.29	84.13	92.63	10,222,037	86.733	-6.91%
2022-07-08	0	99.15	99.10	99.15	96.35	99.95	8,740,465	859,100,725	98.290	91.57	91.52	91.57	88.98	92.31	9,464,204	90.774	1.28%
2022-07-07	0	97.90	97.90	97.95	92.50	99.30	10,856,488	1,051,589,140	96.863	90.41	90.41	90.46	85.43	91.71	11,755,441	89.456	2.57%
2022-07-06	0	95.45	95.40	95.45	93.45	99.75	9,171,925	878,115,475	95.739	88.15	88.10	88.15	86.30	92.12	9,931,391	88.418	-3.05%
2022-07-05	0	98.45	98.35	98.45	96.50	100.0	13,800,394	1,356,929,161	98.325	90.92	90.83	90.92	89.12	92.35	14,943,112	90.806	2.55%
2022-07-04	0	96.00	95.95	96.00	93.00	97.00	8,838,379	845,764,743	95.692	88.66	88.61	88.66	85.89	89.58	9,570,226	88.375	-0.41%
2022-06-30	0	96.40	96.40	96.50	93.55	97.10	15,974,901	1,532,556,293	95.935	89.03	89.03	89.12	86.40	89.67	17,297,675	88.599	3.49%
2022-06-29	0	93.15	93.05	93.15	92.10	98.00	9,582,736	898,060,455	93.716	86.03	85.93	86.03	85.06	90.51	10,376,218	86.550	-4.95%
2022-06-28	0	98.00	97.95	98.00	93.50	98.20	14,235,299	1,374,667,657	96.568	90.51	90.46	90.51	86.35	90.69	15,414,029	89.183	2.14%
2022-06-27	0	95.95	95.95	96.00	88.20	98.70	24,433,605	2,335,787,238	95.597	88.61	88.61	88.66	81.46	91.15	26,456,788	88.287	8.05%
2022-06-24	0	88.80	88.80	88.85	84.05	89.00	15,326,964	1,330,982,947	86.839	82.01	82.01	82.06	77.62	82.19	16,596,087	80.199	6.47%
2022-06-23	0	83.40	83.35	83.40	82.80	87.45	10,274,912	866,523,408	84.334	77.02	76.98	77.02	76.47	80.76	11,125,709	77.885	-0.83%
2022-06-22	0	84.10	84.05	84.10	83.50	88.60	11,487,801	977,114,219	85.057	77.67	77.62	77.67	77.11	81.82	12,439,029	78.552	-5.03%
2022-06-21	0	88.55	88.55	88.60	85.45	88.95	9,525,946	837,403,597	87.908	81.78	81.78	81.82	78.92	82.15	10,314,726	81.185	2.67%
2022-06-20	0	86.25	86.20	86.25	82.75	87.35	7,039,517	600,619,084	85.321	79.65	79.61	79.65	76.42	80.67	7,622,412	78.796	2.37%
2022-06-17	0	84.25	84.25	84.30	82.70	85.30	9,226,505	773,880,024	83.876	77.81	77.81	77.85	76.38	78.78	9,990,490	77.462	0.36%
2022-06-16	0	83.95	83.95	84.00	83.05	89.45	10,036,595	851,500,545	84.840	77.53	77.53	77.58	76.70	82.61	10,867,658	78.352	-3.95%
2022-06-15	0	87.40	87.40	87.45	85.30	88.95	7,253,848	633,008,917	87.265	80.72	80.72	80.76	78.78	82.15	7,854,490	80.592	0.23%
2022-06-14	0	87.20	87.15	87.20	85.30	88.70	8,156,385	712,762,596	87.387	80.53	80.49	80.53	78.78	81.92	8,831,761	80.704	-0.68%
2022-06-13	0	87.80	87.80	87.85	86.80	89.50	5,502,495	487,715,619	88.635	81.09	81.09	81.13	80.16	82.66	5,958,120	81.857	-4.15%
2022-06-10	0	91.60	91.45	91.60	87.90	92.50	6,566,329	598,024,171	91.074	84.60	84.46	84.60	81.18	85.43	7,110,043	84.110	1.44%
2022-06-09	0	90.30	90.20	90.30	89.10	95.55	10,856,373	987,557,034	90.966	83.39	83.30	83.39	82.29	88.24	11,755,316	84.009	-4.39%
2022-06-08	0	94.45	94.40	94.45	91.70	95.30	8,226,817	774,414,926	94.133	87.23	87.18	87.23	84.69	88.01	8,908,025	86.935	4.08%
2022-06-07	0	90.75	90.70	90.75	89.85	92.80	5,881,225	535,627,131	91.074	83.81	83.76	83.81	82.98	85.70	6,368,210	84.110	-1.63%
2022-06-06	0	92.25	92.25	92.30	87.00	92.25	11,516,608	1,038,660,793	90.188	85.20	85.20	85.24	80.35	85.20	12,470,221	83.291	7.27%
2022-06-02	0	86.00	85.95	86.00	84.30	88.95	5,991,933	513,743,165	85.739	79.42	79.38	79.42	77.85	82.15	6,488,085	79.183	-3.21%
2022-06-01	0	88.85	88.80	88.85	86.55	89.50	8,516,503	750,924,022	88.173	82.06	82.01	82.06	79.93	82.66	9,221,697	81.430	-0.73%
2022-05-31	0	89.50	89.45	89.50	86.70	89.50	19,441,248	1,729,922,560	88.982	82.66	82.61	82.66	80.07	82.66	21,051,047	82.178	3.05%
2022-05-30	0	86.85	86.80	86.85	83.00	87.10	14,606,424	1,252,994,683	85.784	80.21	80.16	80.21	76.65	80.44	15,815,884	79.224	5.91%
2022-05-27	0	82.00	82.00	82.05	80.10	82.45	9,743,865	793,095,021	81.394	75.73	75.73	75.78	73.97	76.14	10,550,689	75.170	4.99%
2022-05-26	0	78.10	78.05	78.10	75.75	79.60	11,106,948	860,057,546	77.434	72.13	72.08	72.13	69.96	73.51	12,026,640	71.513	-0.83%
2022-05-25	0	78.75	78.70	78.75	77.60	80.50	10,557,695	831,999,386	78.805	72.73	72.68	72.73	71.67	74.34	11,431,907	72.779	-0.76%
2022-05-24	0	79.35	79.35	79.40	78.60	82.40	11,497,221	919,285,566	79.957	73.28	73.28	73.33	72.59	76.10	12,449,229	73.843	-2.22%
2022-05-23	0	81.15	81.15	81.20	79.35	84.40	9,020,920	731,144,454	81.050	74.94	74.94	74.99	73.28	77.95	9,767,882	74.852	-3.39%
2022-05-20	0	84.00	83.95	84.00	83.40	86.85	12,486,351	1,051,648,732	84.224	77.58	77.53	77.58	77.02	80.21	13,520,262	77.783	0.72%
2022-05-19	0	83.40	83.35	83.40	82.70	87.30	9,194,755	774,387,045	84.221	77.02	76.98	77.02	76.38	80.62	9,956,111	77.780	-6.29%
2022-05-18	0	89.00	88.85	89.00	86.80	89.00	3,914,997	345,865,562	88.344	82.19	82.06	82.19	80.16	82.19	4,239,172	81.588	1.14%
2022-05-17	0	88.00	88.00	88.05	86.30	88.90	3,844,114	337,142,941	87.704	81.27	81.27	81.32	79.70	82.10	4,162,419	80.997	2.27%
2022-05-16	0	86.05	86.05	86.10	85.00	86.40	4,923,131	422,411,621	85.801	79.47	79.47	79.52	78.50	79.79	5,330,782	79.240	1.06%
2022-05-13	0	85.15	85.15	85.20	82.70	86.70	9,434,826	796,627,907	84.435	78.64	78.64	78.68	76.38	80.07	10,216,061	77.978	0.45%
2022-05-12	0	85.45	85.40	85.45	82.20	88.00	9,304,585	797,239,859	85.682	78.29	78.24	78.29	75.31	80.62	10,155,854	78.501	-1.10%
2022-05-11	0	86.40	86.35	86.40	80.35	87.20	11,815,787	1,014,361,427	85.848	79.16	79.11	79.16	73.62	79.89	12,896,804	78.652	6.40%
2022-05-10	0	81.20	81.15	81.20	78.00	82.50	18,097,858	1,463,590,632	80.871	74.39	74.35	74.39	71.46	75.58	19,753,617	74.092	-2.75%
2022-05-06	0	83.50	83.50	83.55	83.15	86.40	12,909,044	1,086,671,343	84.179	76.50	76.50	76.55	76.18	79.16	14,090,082	77.123	-6.34%
2022-05-05	0	89.15	89.10	89.15	88.20	92.00	8,122,697	729,066,619	89.757	81.68	81.63	81.68	80.81	84.29	8,865,836	82.233	-0.06%
2022-05-04	0	89.20	89.15	89.20	86.50	91.85	5,992,612	529,793,408	88.408	81.72	81.68	81.72	79.25	84.15	6,540,871	80.997	-2.89%
2022-05-03	0	91.85	91.80	91.85	90.05	92.50	6,339,915	579,734,878	91.442	84.15	84.11	84.15	82.50	84.75	6,919,949	83.777	0.00%
2022-04-29	0	91.85	91.80	91.85	87.20	91.95	6,562,278	592,776,787	90.331	84.15	84.11	84.15	79.89	84.24	7,162,656	82.759	3.20%
2022-04-28	0	89.00	89.00	89.05	87.05	90.00	6,397,930	565,922,860	88.454	81.54	81.54	81.59	79.75	82.46	6,983,272	81.040	0.91%
2022-04-27	0	88.20	88.20	88.25	85.50	90.30	7,543,386	666,201,952	88.316	80.81	80.81	80.85	78.33	82.73	8,233,524	80.913	1.61%
2022-04-26	0	86.80	86.75	86.80	85.80	89.55	9,073,847	796,499,955	87.780	79.52	79.48	79.52	78.61	82.04	9,904,006	80.422	2.12%
2022-04-25	0	85.00	84.95	85.00	84.45	90.00	14,172,673	1,229,786,233	86.772	77.88	77.83	77.88	77.37	82.46	15,469,320	79.498	-8.26%
2022-04-22	0	92.65	92.55	92.65	87.00	93.50	8,720,833	797,218,401	91.415	84.88	84.79	84.88	79.71	85.66	9,518,695	83.753	3.58%
2022-04-21	0	89.45	89.45	89.50	86.80	91.95	7,210,584	648,220,000	89.898	81.95	81.95	82.00	79.52	84.24	7,870,275	82.363	-0.17%
2022-04-20	0	89.60	89.60	89.65	86.80	91.80	9,615,375	866,168,824	90.082	82.09	82.09	82.14	79.52	84.11	10,495,078	82.531	1.53%
2022-04-19	0	88.25	88.20	88.25	86.00	91.55	12,225,162	1,077,618,622	88.148	80.85	80.81	80.85	78.79	83.88	13,343,633	80.759	-5.21%
2022-04-14	0	93.10	93.10	93.15	89.25	93.30	8,454,731	778,345,236	92.060	85.30	85.30	85.34	81.77	85.48	9,228,248	84.344	4.26%
2022-04-13	0	89.30	89.25	89.30	87.15	90.65	9,863,947	878,794,126	89.092	81.81	81.77	81.81	79.85	83.05	10,766,392	81.624	-1.98%
2022-04-12	0	91.10	91.05	91.10	86.30	92.85	12,748,662	1,136,363,434	89.136	83.46	83.42	83.46	79.07	85.07	13,915,027	81.664	6.86%
2022-04-11	0	85.25	85.25	85.30	83.75	88.10	15,705,743	1,340,942,172	85.379	78.10	78.10	78.15	76.73	80.72	17,142,649	78.223	-4.59%
2022-04-08	0	89.35	89.35	89.40	87.95	92.80	13,413,538	1,199,786,283	89.446	81.86	81.86	81.91	80.58	85.02	14,640,732	81.949	-5.25%
2022-04-07	0	94.30	94.30	94.35	92.00	95.70	8,285,636	777,506,283	93.838	86.40	86.40	86.44	84.29	87.68	9,043,682	85.972	0.91%
2022-04-06	0	93.45	93.40	93.45	93.00	97.80	9,054,796	852,546,985	94.154	85.62	85.57	85.62	85.20	89.60	9,883,212	86.262	-5.13%
2022-04-04	0	98.50	98.30	98.50	95.20	99.20	4,340,019	424,466,842	97.803	90.24	90.06	90.24	87.22	90.88	4,737,084	89.605	1.23%
2022-04-01	0	97.30	97.30	97.35	93.55	97.50	4,635,736	446,401,619	96.296	89.14	89.14	89.19	85.71	89.33	5,059,856	88.224	-1.12%
2022-03-31	0	98.40	98.40	98.45	95.65	100.2	4,991,304	487,075,061	97.585	90.15	90.15	90.20	87.63	91.80	5,447,955	89.405	-2.09%
2022-03-30	0	100.5	100.5	100.6	97.80	101.4	5,876,333	587,456,827	99.970	92.08	92.08	92.17	89.60	92.90	6,413,954	91.590	2.34%
2022-03-29	0	98.20	98.20	98.25	94.60	99.50	6,856,946	669,870,382	97.692	89.97	89.97	90.01	86.67	91.16	7,484,283	89.504	2.19%
2022-03-28	0	96.10	96.05	96.10	93.50	96.55	8,039,453	765,350,894	95.199	88.04	88.00	88.04	85.66	88.46	8,774,976	87.220	-1.33%
2022-03-25	0	97.40	97.35	97.40	96.70	101.6	9,625,195	946,842,169	98.371	89.24	89.19	89.24	88.59	93.08	10,505,797	90.126	-4.23%
2022-03-24	0	101.7	101.7	101.8	97.95	102.3	16,371,869	1,648,473,436	100.69	93.18	93.18	93.27	89.74	93.73	17,869,718	92.250	3.88%
2022-03-23	0	97.90	97.80	97.90	96.70	105.7	25,448,110	2,576,300,079	101.24	89.69	89.60	89.69	88.59	96.84	27,776,338	92.752	-7.12%
2022-03-22	0	105.4	105.3	105.4	96.60	105.5	18,218,541	1,871,301,378	102.71	96.57	96.47	96.57	88.50	96.66	19,885,341	94.105	4.88%
2022-03-21	0	100.5	100.5	100.6	98.65	104.5	10,330,764	1,041,605,912	100.83	92.08	92.08	92.17	90.38	95.74	11,275,918	92.374	-0.30%
2022-03-18	0	100.8	100.8	100.9	100.2	105.0	10,299,761	1,050,910,422	102.03	92.35	92.35	92.44	91.80	96.20	11,242,078	93.480	-3.54%
2022-03-17	0	104.5	104.4	104.5	100.0	107.0	23,494,557	2,419,211,323	102.97	95.74	95.65	95.74	91.62	98.03	25,644,056	94.338	4.55%
2022-03-16	0	99.95	99.90	99.95	90.05	100.5	22,950,763	2,181,447,013	95.049	91.57	91.53	91.57	82.50	92.08	25,050,510	87.082	14.16%
2022-03-15	0	87.55	87.50	87.55	79.35	90.55	32,658,974	2,837,231,778	86.874	80.21	80.17	80.21	72.70	82.96	35,646,918	79.593	1.10%
2022-03-14	0	86.60	86.60	86.65	85.20	97.85	21,107,504	1,876,006,471	88.879	79.34	79.34	79.39	78.06	89.65	23,038,613	81.429	-11.50%
2022-03-11	0	97.85	97.85	97.95	92.00	100.0	20,527,593	1,961,639,372	95.561	89.65	89.65	89.74	84.29	91.62	22,405,646	87.551	-2.54%
2022-03-10	0	100.4	100.3	100.4	98.50	103.1	15,354,696	1,550,497,455	100.98	91.98	91.89	91.98	90.24	94.46	16,759,485	92.515	3.67%
2022-03-09	0	96.85	96.85	96.95	94.90	105.8	21,709,323	2,110,341,467	97.209	88.73	88.73	88.82	86.95	96.93	23,695,492	89.061	-7.41%
2022-03-08	0	104.6	104.5	104.6	103.4	111.2	8,193,369	872,047,084	106.43	95.83	95.74	95.83	94.73	101.9	8,942,974	97.512	-3.86%
2022-03-07	0	108.8	108.7	108.8	107.4	110.7	8,054,778	878,242,436	109.03	99.68	99.59	99.68	98.40	101.4	8,791,703	99.894	-4.56%
2022-03-04	0	114.0	114.0	114.1	111.3	115.9	7,151,400	815,298,172	114.01	104.4	104.4	104.5	102.0	106.2	7,805,676	104.45	-1.64%
2022-03-03	0	115.9	115.8	115.9	114.1	118.2	5,268,205	609,792,582	115.75	106.2	106.1	106.2	104.5	108.3	5,750,189	106.05	0.26%
2022-03-02	0	115.6	115.6	115.7	115.3	119.5	5,316,451	621,173,152	116.84	105.9	105.9	106.0	105.6	109.5	5,802,849	107.05	-3.91%
2022-03-01	0	120.3	120.2	120.3	117.6	122.2	5,587,692	671,026,456	120.09	110.2	110.1	110.2	107.7	112.0	6,098,906	110.02	1.18%
2022-02-28	0	118.9	118.8	118.9	115.7	122.9	5,574,082	657,896,819	118.03	108.9	108.8	108.9	106.0	112.6	6,084,050	108.13	-0.67%
2022-02-25	0	119.7	119.7	119.9	118.2	121.1	3,869,715	462,723,313	119.58	109.7	109.7	109.8	108.3	110.9	4,223,752	109.55	2.05%
2022-02-24	0	117.3	117.2	117.3	116.0	121.3	6,969,628	821,234,952	117.83	107.5	107.4	107.5	106.3	111.1	7,607,274	107.95	-3.85%
2022-02-23	0	122.0	121.8	122.0	120.7	124.9	3,932,016	479,447,979	121.93	111.8	111.6	111.8	110.6	114.4	4,291,753	111.71	-0.73%
2022-02-22	0	122.9	122.9	123.0	120.3	124.5	4,988,208	610,485,319	122.39	112.6	112.6	112.7	110.2	114.1	5,444,575	112.13	-3.23%
2022-02-21	0	127.0	126.9	127.0	120.5	127.4	6,406,126	803,367,772	125.41	116.4	116.3	116.4	110.4	116.7	6,992,217	114.89	2.25%
2022-02-18	0	124.2	124.0	124.2	123.7	129.9	6,450,457	814,015,846	126.20	113.8	113.6	113.8	113.3	119.0	7,040,604	115.62	-4.39%
2022-02-17	0	129.9	129.7	129.9	128.3	131.8	4,394,988	570,777,128	129.87	119.0	118.8	119.0	117.5	120.8	4,797,082	118.98	0.08%
2022-02-16	0	129.8	129.8	129.9	126.5	131.0	6,134,506	794,310,852	129.48	118.9	118.9	119.0	115.9	120.0	6,695,747	118.63	2.04%
2022-02-15	0	127.2	127.2	127.3	125.6	129.3	2,745,714	349,219,690	127.19	116.5	116.5	116.6	115.1	118.5	2,996,917	116.53	-0.31%
2022-02-14	0	127.6	127.5	127.6	125.7	130.8	4,198,895	534,715,500	127.35	116.9	116.8	116.9	115.2	119.8	4,583,049	116.67	-1.01%
2022-02-11	0	128.9	128.9	129.0	127.9	132.4	8,592,768	1,116,477,651	129.93	118.1	118.1	118.2	117.2	121.3	9,378,914	119.04	-0.62%
2022-02-10	0	129.7	129.6	129.7	126.7	133.0	7,002,596	905,662,765	129.33	118.8	118.7	118.8	116.1	121.9	7,643,258	118.49	0.23%
2022-02-09	0	129.4	129.3	129.4	125.5	134.2	16,846,491	2,194,506,209	130.26	118.6	118.5	118.6	115.0	123.0	18,387,763	119.35	4.61%
2022-02-08	0	123.7	123.6	123.7	121.1	126.0	6,445,961	794,291,393	123.22	113.3	113.2	113.3	110.9	115.4	7,035,697	112.89	-1.04%
2022-02-07	0	125.0	125.0	125.1	122.3	129.5	11,639,165	1,460,156,236	125.45	114.5	114.5	114.6	112.0	118.6	12,704,023	114.94	0.89%
2022-02-04	0	123.9	123.8	123.9	117.7	124.5	5,752,916	704,626,136	122.48	113.5	113.4	113.5	107.8	114.1	6,279,246	112.22	6.35%
2022-01-31	0	116.5	116.5	116.7	113.7	118.2	2,496,375	290,931,588	116.54	106.7	106.7	106.9	104.2	108.3	2,724,766	106.77	0.78%
2022-01-28	0	115.6	115.5	115.6	115.1	118.4	3,788,987	440,501,399	116.26	105.9	105.8	105.9	105.5	108.5	4,135,638	106.51	-1.53%
2022-01-27	0	117.4	117.3	117.4	115.6	121.0	5,017,907	587,695,253	117.12	107.6	107.5	107.6	105.9	110.9	5,476,991	107.30	-3.06%
2022-01-26	0	121.1	121.0	121.1	119.3	122.3	6,405,576	774,802,757	120.96	110.9	110.9	110.9	109.3	112.0	6,991,617	110.82	0.08%
2022-01-25	0	121.0	121.0	121.1	117.5	123.6	7,303,089	884,880,298	121.17	110.9	110.9	110.9	107.7	113.2	7,971,243	111.01	-0.25%
2022-01-24	0	121.3	121.2	121.3	119.6	124.4	4,948,684	603,047,607	121.86	111.1	111.0	111.1	109.6	114.0	5,401,435	111.65	-1.38%
2022-01-21	0	123.0	123.0	123.1	120.0	123.7	11,789,563	1,445,274,134	122.59	112.7	112.7	112.8	109.9	113.3	12,868,181	112.31	2.50%
2022-01-20	0	120.0	119.9	120.0	111.1	120.6	12,848,349	1,520,156,803	118.32	109.9	109.8	109.9	101.8	110.5	14,023,834	108.40	6.48%
2022-01-19	0	112.7	112.6	112.7	111.7	117.9	4,467,356	507,348,123	113.57	103.3	103.2	103.3	102.3	108.0	4,876,071	104.05	-2.00%
2022-01-18	0	115.0	115.0	115.1	111.7	118.0	6,134,694	708,273,635	115.45	105.4	105.4	105.5	102.3	108.1	6,695,952	105.78	2.31%
2022-01-17	0	112.4	112.4	112.5	111.4	116.0	4,541,664	514,945,496	113.38	103.0	103.0	103.1	102.1	106.3	4,957,177	103.88	-1.40%
2022-01-14	0	114.0	113.8	114.0	110.3	115.8	7,175,745	807,867,896	112.58	104.4	104.3	104.4	101.1	106.1	7,832,248	103.15	-1.55%
2022-01-13	0	115.8	115.6	115.8	114.0	120.0	8,852,156	1,033,298,088	116.73	106.1	105.9	106.1	104.4	109.9	9,662,033	106.94	1.58%
2022-01-12	0	114.0	113.9	114.0	108.7	114.4	8,559,407	963,163,640	112.53	104.4	104.4	104.4	99.59	104.8	9,342,500	103.09	5.95%
2022-01-11	0	107.9	107.8	107.9	107.1	112.4	7,433,350	812,743,725	109.34	98.58	98.49	98.58	97.85	102.7	8,136,042	99.894	-2.79%
2022-01-10	0	111.0	111.0	111.1	105.8	111.6	5,941,752	648,068,990	109.07	101.4	101.4	101.5	96.66	102.0	6,503,440	99.650	2.97%
2022-01-07	0	107.8	107.3	107.8	106.8	111.4	8,120,234	879,776,724	108.34	98.49	98.03	98.49	97.58	101.8	8,887,859	98.986	-3.23%
2022-01-06	0	111.4	111.3	111.4	108.5	112.0	7,157,791	786,767,913	109.92	101.8	101.7	101.8	99.13	102.3	7,834,434	100.42	1.18%
2022-01-05	0	110.1	110.0	110.1	109.4	112.6	9,195,564	1,016,111,397	110.50	100.6	100.5	100.6	99.95	102.9	10,064,843	100.96	-2.22%
2022-01-04	0	112.6	112.5	112.6	111.3	117.1	9,106,989	1,025,640,633	112.62	102.9	102.8	102.9	101.7	107.0	9,967,895	102.89	-1.83%
2022-01-03	0	114.7	114.5	114.7	112.9	119.8	3,656,018	418,926,343	114.59	104.8	104.6	104.8	103.1	109.5	4,001,630	104.69	-1.88%
2021-12-31	0	116.9	116.8	116.9	115.6	120.7	3,174,299	372,872,815	117.47	106.8	106.7	106.8	105.6	110.3	3,474,373	107.32	-0.76%
2021-12-30	0	117.8	117.7	117.8	114.5	118.4	4,590,811	538,204,135	117.24	107.6	107.5	107.6	104.6	108.2	5,024,791	107.11	1.03%
2021-12-29	0	116.6	116.1	116.6	114.9	118.0	3,559,191	413,830,993	116.27	106.5	106.1	106.5	105.0	107.8	3,895,650	106.23	-0.85%
2021-12-28	0	117.6	117.5	117.6	115.0	119.7	7,391,376	869,607,476	117.65	107.4	107.4	107.4	105.1	109.4	8,090,101	107.49	1.99%
2021-12-24	0	115.3	115.2	115.3	113.9	117.1	2,089,413	240,674,719	115.19	105.3	105.3	105.3	104.1	107.0	2,286,930	105.24	0.35%
2021-12-23	0	114.9	114.8	114.9	113.3	117.9	4,485,225	514,600,625	114.73	105.0	104.9	105.0	103.5	107.7	4,909,224	104.82	-1.03%
2021-12-22	0	116.1	116.0	116.1	111.1	116.4	8,767,663	1,004,634,510	114.58	106.1	106.0	106.1	101.5	106.3	9,596,491	104.69	5.35%
2021-12-21	0	110.2	110.2	110.3	106.7	111.7	12,144,611	1,319,696,925	108.67	100.7	100.7	100.8	97.48	102.1	13,292,670	99.280	0.55%
2021-12-20	0	109.6	109.6	109.7	108.5	114.8	11,980,812	1,319,974,559	110.17	100.1	100.1	100.2	99.13	104.9	13,113,387	100.66	-4.45%
2021-12-17	0	114.7	114.7	114.8	112.0	118.0	14,323,189	1,639,460,874	114.46	104.8	104.8	104.9	102.3	107.8	15,677,194	104.58	-3.78%
2021-12-16	0	119.2	119.2	119.3	115.9	121.5	9,098,441	1,074,906,050	118.14	108.9	108.9	109.0	105.9	111.0	9,958,538	107.94	-0.42%
2021-12-15	0	119.7	119.6	119.7	118.1	125.6	9,145,818	1,102,418,171	120.54	109.4	109.3	109.4	107.9	114.8	10,010,394	110.13	-4.85%
2021-12-14	0	125.8	125.8	125.9	123.6	126.7	4,362,423	547,857,377	125.59	114.9	114.9	115.0	112.9	115.8	4,774,813	114.74	0.16%
2021-12-13	0	125.6	125.5	125.6	125.0	134.3	7,967,803	1,024,135,367	128.53	114.8	114.7	114.8	114.2	122.7	8,721,019	117.43	-2.64%
2021-12-10	0	129.0	128.9	129.0	128.0	131.6	2,875,309	372,008,197	129.38	117.9	117.8	117.9	116.9	120.2	3,147,119	118.21	-0.54%
2021-12-09	0	129.7	129.6	129.7	127.8	131.7	5,306,804	688,315,440	129.70	118.5	118.4	118.5	116.8	120.3	5,808,469	118.50	1.73%
2021-12-08	0	127.5	127.5	127.8	126.6	129.8	3,786,640	484,592,833	127.97	116.5	116.5	116.8	115.7	118.6	4,144,600	116.92	1.43%
2021-12-07	0	125.7	125.7	126.0	122.4	126.7	4,832,577	603,712,357	124.93	114.8	114.8	115.1	111.8	115.8	5,289,412	114.14	1.53%
2021-12-06	0	123.8	123.6	123.8	122.5	127.5	8,911,639	1,109,426,134	124.49	113.1	112.9	113.1	111.9	116.5	9,754,078	113.74	-2.67%
2021-12-03	0	127.2	127.2	127.3	126.7	130.3	7,577,970	969,167,895	127.89	116.2	116.2	116.3	115.8	119.0	8,294,334	116.85	0.39%
2021-12-02	0	126.7	126.6	126.7	125.5	127.7	6,774,825	856,351,344	126.40	115.8	115.7	115.8	114.7	116.7	7,415,265	115.48	0.96%
2021-12-01	0	125.5	125.5	125.6	125.0	127.7	7,090,438	895,260,988	126.26	114.7	114.7	114.8	114.2	116.7	7,760,714	115.36	1.05%
2021-11-30	0	124.2	124.2	124.5	122.6	125.7	10,799,274	1,341,583,869	124.23	113.5	113.5	113.7	112.0	114.8	11,820,155	113.50	1.06%
2021-11-29	0	122.9	122.8	122.9	121.7	128.7	9,947,544	1,226,908,039	123.34	112.3	112.2	112.3	111.2	117.6	10,887,909	112.69	-2.54%
2021-11-26	0	126.1	125.8	126.1	124.0	127.9	5,777,846	727,508,955	125.91	115.2	114.9	115.2	113.3	116.9	6,324,040	115.04	-1.64%
2021-11-25	0	128.2	128.1	128.2	126.3	131.2	5,562,206	711,480,671	127.91	117.1	117.0	117.1	115.4	119.9	6,088,015	116.87	-2.51%
2021-11-24	0	131.5	131.4	131.5	128.7	131.9	4,691,147	611,829,145	130.42	120.1	120.1	120.1	117.6	120.5	5,134,612	119.16	1.15%
2021-11-23	0	130.0	129.8	130.0	129.3	136.0	8,319,260	1,088,918,465	130.89	118.8	118.6	118.8	118.1	124.3	9,105,700	119.59	-4.76%
2021-11-22	0	136.5	136.5	136.6	135.1	138.2	5,901,094	806,563,649	136.68	124.7	124.7	124.8	123.4	126.3	6,458,939	124.88	0.74%
2021-11-19	0	135.5	135.4	135.5	134.0	136.8	7,585,344	1,026,995,490	135.39	123.8	123.7	123.8	122.4	125.0	8,302,405	123.70	0.00%
2021-11-18	0	135.5	135.4	135.5	134.3	138.8	8,170,416	1,110,699,783	135.94	123.8	123.7	123.8	122.7	126.8	8,942,785	124.20	-1.24%
2021-11-17	0	137.2	137.1	137.2	134.6	137.4	6,054,465	825,851,723	136.40	125.4	125.3	125.4	123.0	125.5	6,626,808	124.62	0.81%
2021-11-16	0	136.1	136.0	136.1	131.7	136.8	7,301,282	990,553,750	135.67	124.3	124.3	124.3	120.3	125.0	7,991,490	123.95	2.79%
2021-11-15	0	132.4	132.4	132.5	130.5	135.0	5,712,646	754,617,722	132.10	121.0	121.0	121.1	119.2	123.3	6,252,676	120.69	-0.53%
2021-11-12	0	133.1	133.0	133.1	132.7	135.7	9,488,314	1,270,134,402	133.86	121.6	121.5	121.6	121.2	124.0	10,385,267	122.30	1.45%
2021-11-11	0	131.2	131.0	131.2	127.5	131.9	6,810,934	884,675,179	129.89	119.9	119.7	119.9	116.5	120.5	7,454,788	118.67	2.50%
2021-11-10	0	128.0	127.9	128.0	124.7	129.8	6,468,095	823,061,829	127.25	116.9	116.9	116.9	113.9	118.6	7,079,540	116.26	-0.16%
2021-11-09	0	128.2	128.1	128.2	124.1	128.7	6,736,015	859,165,719	127.55	117.1	117.0	117.1	113.4	117.6	7,372,787	116.53	3.55%
2021-11-08	0	123.8	123.7	123.8	122.1	125.9	5,483,352	677,527,898	123.56	113.1	113.0	113.1	111.6	115.0	6,001,706	112.89	-1.04%
2021-11-05	0	125.1	124.8	125.1	122.4	127.6	7,850,577	985,255,305	125.50	114.3	114.0	114.3	111.8	116.6	8,592,711	114.66	0.32%
2021-11-04	0	124.7	124.4	124.7	122.2	126.2	11,775,933	1,452,792,765	123.37	113.9	113.7	113.9	111.6	115.3	12,889,140	112.71	2.05%
2021-11-03	0	122.2	122.1	122.2	118.6	124.4	9,537,121	1,163,819,996	122.03	111.6	111.6	111.6	108.4	113.7	10,438,688	111.49	2.95%
2021-11-02	0	118.7	118.6	118.7	118.0	122.5	9,137,692	1,093,410,645	119.66	108.4	108.4	108.4	107.8	111.9	10,001,500	109.32	-0.84%
2021-11-01	0	119.7	119.7	119.8	116.2	120.8	14,289,948	1,693,800,007	118.53	109.4	109.4	109.5	106.2	110.4	15,640,811	108.29	-1.56%
2021-10-29	0	121.6	121.6	121.7	119.5	122.9	10,376,335	1,258,389,260	121.27	111.1	111.1	111.2	109.2	112.3	11,357,235	110.80	-0.98%
2021-10-28	0	122.8	122.8	122.9	119.2	124.7	11,538,165	1,404,251,806	121.70	112.2	112.2	112.3	108.9	113.9	12,628,895	111.19	-0.65%
2021-10-27	0	123.6	123.5	123.6	121.7	127.6	12,766,144	1,577,503,558	123.57	112.9	112.8	112.9	111.2	116.6	13,972,958	112.90	-2.60%
2021-10-26	0	126.9	126.9	127.0	125.0	131.9	13,226,818	1,680,767,812	127.07	115.9	115.9	116.0	114.2	120.5	14,477,181	116.10	-1.86%
2021-10-25	0	129.3	129.3	129.4	128.8	133.8	10,118,526	1,320,255,556	130.48	118.1	118.1	118.2	117.7	122.2	11,075,055	119.21	-3.65%
2021-10-22	0	134.2	134.1	134.2	130.0	134.7	10,802,000	1,432,248,261	132.59	122.6	122.5	122.6	118.8	123.1	11,823,139	121.14	2.91%
2021-10-21	0	130.4	130.3	130.4	128.2	132.4	10,209,901	1,324,679,510	129.74	119.1	119.0	119.1	117.1	121.0	11,175,067	118.54	0.69%
2021-10-20	0	129.5	129.2	129.5	126.2	132.7	13,801,152	1,775,974,197	128.68	118.3	118.0	118.3	115.3	121.2	15,105,808	117.57	-1.07%
2021-10-19	0	130.9	130.7	130.9	118.7	132.1	25,346,136	3,211,036,622	126.69	119.6	119.4	119.6	108.4	120.7	27,742,167	115.75	3.23%
2021-10-18	0	126.8	126.8	126.9	121.0	126.8	14,120,176	1,752,598,072	124.12	115.8	115.8	115.9	110.5	115.8	15,454,990	113.40	4.45%
2021-10-15	0	121.4	121.4	121.5	115.9	122.9	33,262,798	3,974,864,332	119.50	110.9	110.9	111.0	105.9	112.3	36,407,210	109.18	-1.22%
2021-10-12	0	122.9	122.9	123.0	120.1	126.6	16,744,765	2,060,440,065	123.05	112.3	112.3	112.4	109.7	115.7	18,327,688	112.42	-2.07%
2021-10-11	0	125.5	125.5	125.6	122.6	131.7	21,609,791	2,748,487,837	127.19	114.7	114.7	114.8	112.0	120.3	23,652,616	116.20	-4.49%
2021-10-08	0	131.4	131.4	131.6	129.9	136.2	18,092,016	2,379,558,837	131.53	120.1	120.1	120.2	118.7	124.4	19,802,298	120.17	-2.38%
2021-10-07	0	134.6	134.6	134.7	132.9	136.8	7,203,862	968,823,388	134.49	123.0	123.0	123.1	121.4	125.0	7,884,860	122.87	0.82%
2021-10-06	0	133.5	133.4	133.5	132.8	142.4	9,196,126	1,243,967,057	135.27	122.0	121.9	122.0	121.3	130.1	10,065,458	123.59	-5.05%
2021-10-05	0	140.6	140.6	140.7	136.4	142.0	5,455,011	762,117,504	139.71	128.5	128.5	128.5	124.6	129.7	5,970,686	127.64	0.29%
2021-10-04	0	140.2	140.0	140.2	138.5	148.5	5,266,466	744,634,633	141.39	128.1	127.9	128.1	126.5	135.7	5,764,318	129.18	-4.50%
2021-09-30	0	146.8	146.6	146.8	142.1	147.0	4,449,639	647,736,657	145.57	134.1	133.9	134.1	129.8	134.3	4,870,274	133.00	0.55%
2021-09-29	0	146.0	145.8	146.0	141.3	146.3	6,623,504	954,783,322	144.15	133.4	133.2	133.4	129.1	133.7	7,249,640	131.70	2.46%
2021-09-28	0	142.5	142.4	142.5	139.3	145.4	8,011,675	1,147,083,751	143.18	130.2	130.1	130.2	127.3	132.8	8,769,038	130.81	2.44%
2021-09-27	0	139.1	139.0	139.1	135.2	141.7	16,191,300	2,232,503,615	137.88	127.1	127.0	127.1	123.5	129.5	17,721,903	125.97	-2.25%
2021-09-24	0	142.3	142.3	142.4	140.8	147.5	9,675,784	1,389,732,570	143.63	130.0	130.0	130.1	128.6	134.8	10,590,459	131.22	-2.20%
2021-09-23	0	145.5	145.4	145.5	142.1	154.5	14,555,487	2,119,285,070	145.60	132.9	132.8	132.9	129.8	141.2	15,931,452	133.03	-3.77%
2021-09-21	0	151.2	151.2	151.5	143.0	153.6	4,622,567	696,626,029	150.70	138.1	138.1	138.4	130.6	140.3	5,059,549	137.69	1.68%
2021-09-20	0	148.7	148.6	148.7	147.7	154.1	5,185,909	775,856,173	149.61	135.9	135.8	135.9	134.9	140.8	5,676,145	136.69	-5.11%
2021-09-17	0	156.7	156.3	156.7	152.0	156.7	9,252,025	1,435,374,032	155.14	143.2	142.8	143.2	138.9	143.2	10,126,641	141.74	3.09%
2021-09-16	0	152.0	152.0	152.1	150.7	158.7	5,787,102	885,038,647	152.93	138.9	138.9	139.0	137.7	145.0	6,334,171	139.72	-2.88%
2021-09-15	0	156.5	156.5	156.6	155.6	160.9	6,618,880	1,041,816,488	157.40	143.0	143.0	143.1	142.2	147.0	7,244,579	143.81	-1.57%
2021-09-14	0	159.0	159.0	159.1	157.3	163.4	4,482,886	716,007,614	159.72	145.3	145.3	145.4	143.7	149.3	4,906,664	145.93	-1.49%
2021-09-13	0	161.4	161.1	161.4	158.1	165.4	4,111,064	659,030,829	160.31	147.5	147.2	147.5	144.4	151.1	4,499,693	146.46	-3.24%
2021-09-10	0	166.8	166.7	166.8	161.1	167.5	5,828,368	968,649,252	166.20	152.4	152.3	152.4	147.2	153.0	6,379,338	151.84	3.22%
2021-09-09	0	161.6	161.5	161.6	159.0	167.0	5,441,639	881,968,747	162.08	147.6	147.6	147.6	145.3	152.6	5,956,050	148.08	-2.59%
2021-09-08	0	165.9	165.9	166.0	161.6	170.0	12,171,235	2,020,995,602	166.05	151.6	151.6	151.7	147.6	155.3	13,321,811	151.71	3.82%
2021-09-07	0	159.8	159.8	159.9	153.8	160.5	6,248,006	983,492,700	157.41	146.0	146.0	146.1	140.5	146.6	6,838,645	143.81	1.85%
2021-09-06	0	156.9	156.8	156.9	156.0	162.8	6,617,271	1,051,621,435	158.92	143.3	143.3	143.3	142.5	148.7	7,242,818	145.20	-1.81%
2021-09-03	0	160.4	160.3	160.4	155.1	160.9	6,247,062	993,671,772	159.06	146.0	145.9	146.0	141.2	146.5	6,863,285	144.78	1.01%
2021-09-02	0	158.8	158.5	158.8	156.8	164.9	7,900,016	1,257,343,205	159.16	144.5	144.3	144.5	142.7	150.1	8,679,290	144.87	-2.28%
2021-09-01	0	162.5	162.5	162.7	158.2	165.3	7,886,097	1,281,049,457	162.44	147.9	147.9	148.1	144.0	150.5	8,663,998	147.86	1.56%
2021-08-31	0	160.0	160.0	160.1	154.3	160.4	8,203,103	1,297,626,563	158.19	145.6	145.6	145.7	140.4	146.0	9,012,274	143.98	0.76%
2021-08-30	0	158.8	158.7	158.8	152.3	159.9	8,116,440	1,275,502,978	157.15	144.5	144.5	144.5	138.6	145.5	8,917,062	143.04	2.98%
2021-08-27	0	154.2	154.1	154.2	148.0	155.1	13,349,493	2,033,007,387	152.29	140.4	140.3	140.4	134.7	141.2	14,666,314	138.62	-0.45%
2021-08-26	0	154.9	154.9	155.0	153.3	160.1	11,627,040	1,802,740,976	155.05	141.0	141.0	141.1	139.5	145.7	12,773,955	141.13	-2.88%
2021-08-25	0	159.5	159.4	159.5	157.1	166.0	21,225,725	3,399,660,156	160.17	145.2	145.1	145.2	143.0	151.1	23,319,474	145.79	-6.83%
2021-08-24	0	171.2	171.0	171.2	165.5	175.0	10,067,981	1,709,044,928	169.75	155.8	155.6	155.8	150.6	159.3	11,061,107	154.51	0.65%
2021-08-23	0	170.1	170.0	170.1	163.5	170.8	7,377,890	1,242,586,733	168.42	154.8	154.7	154.8	148.8	155.5	8,105,660	153.30	5.65%
2021-08-20	0	161.0	160.9	161.0	157.9	172.0	12,304,979	1,996,205,945	162.23	146.5	146.5	146.5	143.7	156.6	13,518,767	147.66	-3.82%
2021-08-19	0	167.4	167.4	167.5	163.9	169.7	7,987,539	1,338,448,331	167.57	152.4	152.4	152.5	149.2	154.5	8,775,446	152.52	2.01%
2021-08-18	0	164.1	163.8	164.1	160.9	165.8	9,708,475	1,586,628,878	163.43	149.4	149.1	149.4	146.5	150.9	10,666,139	148.75	1.30%
2021-08-17	0	162.0	161.9	162.0	159.6	170.0	8,897,216	1,449,731,029	162.94	147.5	147.4	147.5	145.3	154.7	9,774,856	148.31	-4.54%
2021-08-16	0	169.7	169.5	169.7	164.5	169.9	4,521,146	759,083,552	167.90	154.5	154.3	154.5	149.7	154.6	4,967,121	152.82	1.98%
2021-08-13	0	166.4	166.0	166.4	162.4	170.9	4,341,770	717,136,922	165.17	151.5	151.1	151.5	147.8	155.6	4,770,051	150.34	-0.83%
2021-08-12	0	167.8	167.7	167.8	163.6	169.2	4,074,318	676,945,942	166.15	152.7	152.6	152.7	148.9	154.0	4,476,217	151.23	-0.83%
2021-08-11	0	169.2	169.0	169.2	168.5	175.3	4,286,493	733,424,472	171.10	154.0	153.8	154.0	153.4	159.6	4,709,321	155.74	-1.63%
2021-08-10	0	172.0	172.0	172.1	161.2	172.4	9,225,361	1,542,929,307	167.25	156.6	156.6	156.6	146.7	156.9	10,135,369	152.23	3.68%
2021-08-09	0	165.9	165.8	165.9	164.0	169.2	9,210,105	1,529,541,582	166.07	151.0	150.9	151.0	149.3	154.0	10,118,609	151.16	-2.93%
2021-08-06	0	170.9	170.8	170.9	169.1	179.3	8,855,653	1,532,318,143	173.03	155.6	155.5	155.6	153.9	163.2	9,729,193	157.50	-3.56%
2021-08-05	0	177.2	177.2	177.3	176.3	185.0	7,520,234	1,352,305,283	179.82	161.3	161.3	161.4	160.5	168.4	8,262,045	163.68	-2.58%
2021-08-04	0	181.9	181.8	181.9	178.1	191.9	16,949,911	3,126,622,311	184.46	165.6	165.5	165.6	162.1	174.7	18,621,885	167.90	4.66%
2021-08-03	0	173.8	173.8	173.9	167.3	174.5	6,635,535	1,142,492,148	172.18	158.2	158.2	158.3	152.3	158.8	7,290,078	156.72	2.66%
2021-08-02	0	169.3	169.2	169.3	160.6	171.0	10,775,912	1,786,987,297	165.83	154.1	154.0	154.1	146.2	155.6	11,838,870	150.94	0.00%
2021-07-30	0	169.3	169.3	169.4	166.4	173.5	6,803,053	1,150,385,942	169.10	154.1	154.1	154.2	151.5	157.9	7,474,120	153.92	-2.70%
2021-07-29	0	174.0	173.9	174.0	170.3	179.5	10,006,901	1,744,441,790	174.32	158.4	158.3	158.4	155.0	163.4	10,994,002	158.67	1.10%
2021-07-28	0	172.1	172.1	172.2	158.0	172.9	17,739,285	2,958,509,628	166.78	156.6	156.6	156.7	143.8	157.4	19,489,124	151.80	9.97%
2021-07-27	0	156.5	156.4	156.5	150.0	173.0	18,313,974	2,914,043,612	159.12	142.4	142.4	142.4	136.5	157.5	20,120,502	144.83	-5.78%
2021-07-26	0	166.1	166.0	166.1	163.6	174.3	13,419,916	2,251,286,288	167.76	151.2	151.1	151.2	148.9	158.7	14,743,684	152.69	-2.18%
2021-07-23	0	169.8	169.7	169.8	162.6	179.9	15,813,605	2,682,605,311	169.64	154.6	154.5	154.6	148.0	163.7	17,373,491	154.41	-4.55%
2021-07-22	0	177.9	177.8	177.9	175.0	182.2	9,072,046	1,607,400,549	177.18	161.9	161.8	161.9	159.3	165.8	9,966,931	161.27	-0.89%
2021-07-21	0	179.5	179.4	179.5	174.3	186.9	10,404,636	1,860,429,694	178.81	163.4	163.3	163.4	158.7	170.1	11,430,970	162.75	-2.29%
2021-07-20	0	183.7	183.5	183.7	182.5	186.3	3,262,161	600,758,311	184.16	167.2	167.0	167.2	166.1	169.6	3,583,947	167.62	-0.60%
2021-07-19	0	184.8	184.7	184.8	183.8	188.8	4,720,974	875,954,938	185.55	168.2	168.1	168.2	167.3	171.8	5,186,660	168.89	-0.91%
2021-07-16	0	186.5	186.5	186.9	186.2	191.0	3,543,588	665,408,530	187.78	169.8	169.8	170.1	169.5	173.9	3,893,135	170.92	-1.32%
2021-07-15	0	189.0	188.9	189.0	185.2	191.6	4,951,131	936,283,957	189.11	172.0	171.9	172.0	168.6	174.4	5,439,521	172.13	1.83%
2021-07-14	0	185.6	185.4	185.6	184.3	188.9	4,514,424	839,319,031	185.92	168.9	168.8	168.9	167.8	171.9	4,959,736	169.23	0.32%
2021-07-13	0	185.0	185.0	185.1	182.5	190.1	5,654,418	1,053,237,660	186.27	168.4	168.4	168.5	166.1	173.0	6,212,181	169.54	0.33%
2021-07-12	0	184.4	184.3	184.4	181.0	187.2	6,009,796	1,104,115,641	183.72	167.8	167.8	167.8	164.7	170.4	6,602,615	167.22	-0.54%
2021-07-09	0	185.4	185.2	185.4	176.3	186.9	11,909,007	2,190,926,889	183.97	168.8	168.6	168.8	160.5	170.1	13,083,736	167.45	6.86%
2021-07-08	0	173.5	173.5	173.6	172.5	183.5	7,775,228	1,367,932,243	175.93	157.9	157.9	158.0	157.0	167.0	8,542,192	160.14	-4.88%
2021-07-07	0	182.4	182.3	182.4	175.2	182.6	4,627,177	835,254,727	180.51	166.0	165.9	166.0	159.5	166.2	5,083,611	164.30	2.82%
2021-07-06	0	177.4	177.2	177.4	174.2	179.8	3,943,683	697,612,383	176.89	161.5	161.3	161.5	158.6	163.7	4,332,696	161.01	-0.22%
2021-07-05	0	177.8	177.7	177.8	173.0	180.8	5,820,202	1,035,173,282	177.86	161.8	161.7	161.8	157.5	164.6	6,394,319	161.89	1.08%
2021-07-02	0	175.9	175.9	176.0	175.0	183.0	9,737,365	1,718,960,296	176.53	160.1	160.1	160.2	159.3	166.6	10,697,879	160.68	-3.77%
2021-06-30	0	182.8	182.8	182.9	182.0	190.0	6,336,230	1,167,507,293	184.26	166.4	166.4	166.5	165.7	172.9	6,961,249	167.72	-2.77%
2021-06-29	0	188.0	187.9	188.0	183.2	188.2	7,654,310	1,425,911,533	186.29	171.1	171.0	171.1	166.8	171.3	8,409,347	169.56	-0.90%
2021-06-28	0	189.7	189.6	189.7	179.9	190.1	9,174,464	1,726,851,798	188.22	172.7	172.6	172.7	163.7	173.0	10,079,452	171.32	5.45%
2021-06-25	0	179.9	179.8	179.9	177.0	180.3	4,851,794	869,057,547	179.12	163.7	163.7	163.7	161.1	164.1	5,330,385	163.04	0.17%
2021-06-24	0	179.6	179.6	179.8	175.5	183.1	9,543,532	1,715,040,920	179.71	163.5	163.5	163.7	159.7	166.7	10,484,925	163.57	-1.37%
2021-06-23	0	182.1	182.0	182.1	176.9	183.0	8,313,082	1,506,076,677	181.17	165.8	165.7	165.8	161.0	166.6	9,133,101	164.90	3.23%
2021-06-22	0	176.4	176.3	176.4	172.4	178.1	6,349,008	1,118,861,704	176.23	160.6	160.5	160.6	156.9	162.1	6,975,287	160.40	1.73%
2021-06-21	0	173.4	173.3	173.4	173.0	177.4	7,138,040	1,246,782,554	174.67	157.8	157.7	157.8	157.5	161.5	7,842,151	158.98	-1.48%
2021-06-18	0	176.0	176.0	176.1	171.0	178.0	14,953,257	2,626,273,328	175.63	160.2	160.2	160.3	155.6	162.0	16,428,277	159.86	6.41%
2021-06-17	0	165.4	165.4	165.5	157.8	166.2	5,645,374	926,646,246	164.14	150.5	150.5	150.6	143.6	151.3	6,202,245	149.40	3.37%
2021-06-16	0	160.0	159.9	160.0	159.2	167.2	6,111,859	986,714,760	161.44	145.6	145.5	145.6	144.9	152.2	6,714,745	146.95	-1.66%
2021-06-15	0	162.7	162.5	162.7	157.0	163.2	5,626,683	908,947,004	161.54	148.1	147.9	148.1	142.9	148.5	6,181,710	147.04	2.71%
2021-06-11	0	158.4	158.4	158.5	153.3	159.5	6,576,626	1,029,304,890	156.51	144.2	144.2	144.3	139.5	145.2	7,225,358	142.46	2.99%
2021-06-10	0	153.8	153.7	153.8	153.0	158.2	6,583,392	1,020,117,775	154.95	140.0	139.9	140.0	139.3	144.0	7,232,791	141.04	-0.71%
2021-06-09	0	154.9	154.8	154.9	152.8	157.5	4,523,809	700,175,677	154.78	141.0	140.9	141.0	139.1	143.4	4,970,047	140.88	-1.53%
2021-06-08	0	157.3	157.3	157.5	156.4	162.5	4,505,577	713,708,896	158.41	143.2	143.2	143.4	142.4	147.9	4,950,016	144.18	-1.50%
2021-06-07	0	159.7	159.7	159.8	156.0	160.6	2,760,236	438,029,682	158.69	145.4	145.4	145.5	142.0	146.2	3,032,511	144.44	1.40%
2021-06-04	0	157.5	157.5	157.6	150.6	159.1	6,817,180	1,070,615,584	157.05	143.4	143.4	143.4	137.1	144.8	7,489,641	142.95	1.03%
2021-06-03	0	155.9	155.8	155.9	155.4	161.6	4,420,113	695,715,588	157.40	141.9	141.8	141.9	141.4	147.1	4,856,122	143.27	-1.27%
2021-06-02	0	157.9	157.9	158.0	157.5	161.8	5,874,837	935,346,133	159.21	143.7	143.7	143.8	143.4	147.3	6,454,343	144.92	-2.53%
2021-06-01	0	162.0	161.9	162.0	156.0	162.0	5,527,519	881,880,939	159.54	147.5	147.4	147.5	142.0	147.5	6,072,765	145.22	2.27%
2021-05-31	0	158.4	158.3	158.4	154.3	158.9	4,067,129	637,383,224	156.72	144.2	144.1	144.2	140.4	144.6	4,468,319	142.64	1.21%
2021-05-28	0	156.5	156.4	156.5	155.1	159.0	4,873,678	763,834,213	156.73	142.4	142.4	142.4	141.2	144.7	5,354,428	142.65	-0.63%
2021-05-27	0	157.5	157.3	157.5	155.5	157.6	7,155,325	1,122,434,824	156.87	143.4	143.2	143.4	141.5	143.4	7,861,141	142.78	0.96%
2021-05-26	0	156.0	155.9	156.0	154.0	157.9	5,428,095	847,416,188	156.12	142.0	141.9	142.0	140.2	143.7	5,963,533	142.10	-0.13%
2021-05-25	0	156.2	156.2	156.3	151.0	157.5	8,550,966	1,329,555,691	155.49	142.2	142.2	142.3	137.4	143.4	9,394,451	141.53	3.51%
2021-05-24	0	150.9	150.9	151.0	145.2	151.4	4,712,791	701,558,354	148.86	137.4	137.4	137.4	132.2	137.8	5,177,670	135.50	1.55%
2021-05-21	0	148.6	148.5	148.6	144.7	151.7	7,300,110	1,089,403,689	149.23	135.3	135.2	135.3	131.7	138.1	8,020,208	135.83	2.41%
2021-05-20	0	145.1	144.9	145.1	137.5	145.3	5,419,185	777,515,288	143.47	132.1	131.9	132.1	125.2	132.3	5,953,744	130.59	2.83%
2021-05-18	0	141.1	141.1	141.2	138.0	145.0	4,444,735	624,938,219	140.60	128.4	128.4	128.5	125.6	132.0	4,883,173	127.98	-0.49%
2021-05-17	0	141.8	141.7	141.8	136.1	143.2	4,952,185	699,412,046	141.23	129.1	129.0	129.1	123.9	130.3	5,440,679	128.55	2.53%
2021-05-14	0	138.3	138.3	138.4	137.0	140.3	4,430,625	614,987,301	138.80	125.9	125.9	126.0	124.7	127.7	4,867,671	126.34	0.58%
2021-05-13	0	137.5	137.5	137.8	136.0	140.4	3,160,731	437,997,803	138.57	125.2	125.2	125.4	123.8	127.8	3,472,512	126.13	-1.65%
2021-05-12	0	139.8	139.8	139.9	136.4	141.7	3,687,026	513,859,796	139.37	127.2	127.2	127.3	124.2	129.0	4,050,722	126.86	2.19%
2021-05-11	0	136.8	136.8	136.9	133.8	137.7	6,445,505	879,797,832	136.50	124.5	124.5	124.6	121.8	125.3	7,081,303	124.24	-1.67%
2021-05-10	0	139.6	139.5	139.6	137.5	146.2	7,128,834	997,681,506	139.95	126.6	126.5	126.6	124.7	132.6	7,858,494	126.96	-3.19%
2021-05-07	0	144.2	144.2	144.5	143.6	148.9	7,325,243	1,070,697,328	146.17	130.8	130.8	131.1	130.3	135.1	8,075,007	132.59	-0.55%
2021-05-06	0	145.0	144.7	145.0	140.7	145.0	8,957,646	1,286,710,366	143.64	131.5	131.3	131.5	127.6	131.5	9,874,492	130.31	3.94%
2021-05-05	0	139.5	139.4	139.5	138.7	144.0	3,366,782	473,438,626	140.62	126.5	126.5	126.5	125.8	130.6	3,711,384	127.56	-2.24%
2021-05-04	0	142.7	142.7	142.8	137.7	143.2	3,636,895	516,702,373	142.07	129.5	129.5	129.5	124.9	129.9	4,009,144	128.88	3.11%
2021-05-03	0	138.4	138.0	138.4	137.3	139.9	2,235,809	308,812,171	138.12	125.5	125.2	125.5	124.6	126.9	2,464,652	125.30	-0.79%
2021-04-30	0	139.5	139.3	139.5	138.2	141.8	3,680,215	512,619,139	139.29	126.5	126.4	126.5	125.4	128.6	4,056,898	126.36	-1.20%
2021-04-29	0	141.2	141.2	141.7	139.4	144.1	4,401,845	622,011,074	141.31	128.1	128.1	128.5	126.5	130.7	4,852,389	128.19	-0.35%
2021-04-28	0	141.7	141.6	141.7	136.2	143.0	11,421,074	1,608,410,407	140.83	128.5	128.5	128.5	123.6	129.7	12,590,060	127.75	4.04%
2021-04-27	0	136.2	136.1	136.2	135.7	138.8	7,285,873	997,041,974	136.85	123.6	123.5	123.6	123.1	125.9	8,031,607	124.14	0.00%
2021-04-26	0	136.2	136.1	136.2	136.0	141.0	11,505,263	1,588,243,291	138.04	123.6	123.5	123.6	123.4	127.9	12,682,866	125.23	-1.02%
2021-04-23	0	137.6	137.6	137.7	134.3	140.4	12,452,223	1,720,023,120	138.13	124.8	124.8	124.9	121.8	127.4	13,726,750	125.30	1.47%
2021-04-22	0	135.6	135.6	135.7	132.1	137.0	18,114,404	2,441,362,552	134.77	123.0	123.0	123.1	119.8	124.3	19,968,475	122.26	3.27%
2021-04-21	0	131.3	131.3	131.4	130.2	134.0	131,746,468	17,364,681,685	131.80	119.1	119.1	119.2	118.1	121.6	145,231,167	119.57	-7.67%
2021-04-20	0	142.2	142.1	142.2	138.2	143.9	8,098,433	1,144,145,527	141.28	129.0	128.9	129.0	125.4	130.5	8,927,335	128.16	1.57%
2021-04-19	0	140.0	139.8	140.0	138.2	143.2	6,347,457	891,715,200	140.48	127.0	126.8	127.0	125.4	129.9	6,997,141	127.44	-0.36%
2021-04-16	0	140.5	140.4	140.5	138.7	145.2	7,408,280	1,047,192,428	141.35	127.5	127.4	127.5	125.8	131.7	8,166,543	128.23	-0.99%
2021-04-15	0	141.9	141.7	141.9	138.0	147.1	14,964,347	2,114,282,949	141.29	128.7	128.5	128.7	125.2	133.4	16,495,999	128.17	1.00%
2021-04-14	0	140.5	140.5	140.8	136.4	141.0	6,598,534	921,351,761	139.63	127.5	127.5	127.7	123.7	127.9	7,273,916	126.67	3.38%
2021-04-13	0	135.9	135.9	136.1	134.2	142.3	7,294,020	1,010,436,185	138.53	123.3	123.3	123.5	121.7	129.1	8,040,588	125.67	1.27%
2021-04-12	0	134.2	134.1	134.2	131.2	135.2	5,081,081	679,732,817	133.78	121.7	121.6	121.7	119.0	122.6	5,601,147	121.36	2.44%
2021-04-09	0	131.0	130.9	131.0	130.7	137.4	4,381,223	581,954,190	132.83	118.8	118.7	118.8	118.6	124.6	4,829,656	120.50	-3.11%
2021-04-08	0	135.2	135.2	135.3	129.1	135.8	6,722,114	899,643,087	133.83	122.6	122.6	122.7	117.1	123.2	7,410,145	121.41	3.28%
2021-04-07	0	130.9	130.8	130.9	130.8	134.4	6,291,785	833,500,186	132.47	118.7	118.7	118.7	118.7	121.9	6,935,771	120.17	0.23%
2021-04-01	0	130.6	130.3	130.6	127.0	132.0	6,038,622	783,965,964	129.83	118.5	118.2	118.5	115.2	119.7	6,656,695	117.77	3.00%
2021-03-31	0	126.8	126.7	126.8	124.4	128.9	6,929,978	879,090,195	126.85	115.0	114.9	115.0	112.8	116.9	7,639,285	115.07	1.44%
2021-03-30	0	125.0	124.9	125.0	124.2	133.3	13,391,269	1,712,992,302	127.92	113.4	113.3	113.4	112.7	120.9	14,761,911	116.04	1.05%
2021-03-29	0	123.7	123.7	123.8	120.3	129.0	12,540,618	1,566,447,903	124.91	112.2	112.2	112.3	109.1	117.0	13,824,193	113.31	-3.43%
2021-03-26	0	128.1	128.1	128.2	123.0	129.8	21,306,225	2,720,890,590	127.70	116.2	116.2	116.3	111.6	117.7	23,486,990	115.85	5.61%
2021-03-25	0	121.3	121.2	121.3	112.0	124.0	33,917,479	4,051,195,436	119.44	110.0	109.9	110.0	101.6	112.5	37,389,048	108.35	8.40%
2021-03-24	0	111.9	111.9	112.1	111.5	118.7	10,280,124	1,169,055,481	113.72	101.5	101.5	101.7	101.1	107.7	11,332,330	103.16	-4.93%
2021-03-23	0	117.7	117.5	117.7	116.7	120.7	3,778,480	445,793,666	117.98	106.8	106.6	106.8	105.9	109.5	4,165,220	107.03	-2.16%
2021-03-22	0	120.3	120.2	120.4	119.4	122.5	2,846,198	343,178,896	120.57	109.1	109.0	109.2	108.3	111.1	3,137,516	109.38	-0.08%
2021-03-19	0	120.4	120.2	120.4	118.2	123.5	7,089,797	852,096,432	120.19	109.2	109.0	109.2	107.2	112.0	7,815,462	109.03	-4.06%
2021-03-18	0	125.5	125.5	125.6	123.1	127.0	5,684,986	710,625,536	125.00	113.8	113.8	113.9	111.7	115.2	6,266,864	113.39	3.04%
2021-03-17	0	121.8	121.8	121.9	119.1	122.6	6,283,064	762,099,524	121.29	110.5	110.5	110.6	108.0	111.2	6,926,157	110.03	0.58%
2021-03-16	0	121.1	121.0	121.1	119.2	122.9	5,976,432	723,917,148	121.13	109.9	109.8	109.9	108.1	111.5	6,588,140	109.88	2.54%
2021-03-15	0	118.1	118.0	118.1	116.6	124.9	5,623,713	670,930,627	119.30	107.1	107.0	107.1	105.8	113.3	6,199,319	108.23	-4.37%
2021-03-12	0	123.5	123.4	123.5	122.5	129.8	7,939,854	994,392,687	125.24	112.0	111.9	112.0	111.1	117.7	8,752,525	113.61	-2.37%
2021-03-11	0	126.5	126.5	126.6	121.7	127.0	5,769,716	723,491,894	125.39	114.8	114.8	114.8	110.4	115.2	6,360,266	113.75	4.20%
2021-03-10	0	121.4	121.2	121.4	118.5	125.0	7,399,496	895,458,499	121.02	110.1	109.9	110.1	107.5	113.4	8,156,860	109.78	2.27%
2021-03-09	0	118.7	118.6	118.7	110.6	122.7	14,018,879	1,646,278,205	117.43	107.7	107.6	107.7	100.3	111.3	15,453,759	106.53	3.94%
2021-03-08	0	114.2	114.0	114.2	113.0	125.3	12,086,515	1,401,995,223	116.00	103.6	103.4	103.6	102.5	113.7	13,323,611	105.23	-6.01%
2021-03-05	0	121.5	121.5	122.0	114.5	124.5	8,669,880	1,042,901,291	120.29	110.2	110.2	110.7	103.9	112.9	9,557,272	109.12	1.59%
2021-03-04	0	119.6	119.6	119.7	118.7	126.0	7,050,065	849,954,293	120.56	108.5	108.5	108.6	107.7	114.3	7,771,663	109.37	-6.12%
2021-03-03	0	127.4	127.2	127.4	122.4	128.3	5,004,137	627,504,969	125.40	115.6	115.4	115.6	111.0	116.4	5,516,327	113.75	2.41%
2021-03-02	0	124.4	124.3	124.4	123.3	135.0	7,324,845	931,392,217	127.16	112.8	112.8	112.8	111.9	122.5	8,074,568	115.35	-2.96%
2021-03-01	0	128.2	128.0	128.3	124.0	129.7	9,126,886	1,161,615,957	127.27	116.3	116.1	116.4	112.5	117.7	10,061,054	115.46	7.73%
2021-02-26	0	119.0	119.0	119.1	117.9	124.6	13,258,762	1,597,776,135	120.51	108.0	108.0	108.0	107.0	113.0	14,615,841	109.32	-5.48%
2021-02-25	0	125.9	125.9	126.0	124.0	130.2	9,457,532	1,200,222,153	126.91	114.2	114.2	114.3	112.5	118.1	10,425,543	115.12	-1.33%
2021-02-24	0	127.6	127.6	127.7	125.5	134.0	11,674,938	1,495,317,571	128.08	115.8	115.8	115.8	113.8	121.6	12,869,908	116.19	-4.85%
2021-02-23	0	134.1	134.1	134.2	131.2	137.6	9,904,464	1,331,890,437	134.47	121.6	121.6	121.7	119.0	124.8	10,918,220	121.99	-1.97%
2021-02-22	0	136.8	136.7	136.8	136.0	147.2	7,308,686	1,023,716,044	140.07	124.1	124.0	124.1	123.4	133.5	8,056,755	127.06	-4.80%
2021-02-19	0	143.7	143.7	143.9	140.0	144.6	4,629,736	661,146,784	142.80	130.4	130.4	130.5	127.0	131.2	5,103,605	129.55	0.42%
2021-02-18	0	143.1	143.1	143.2	143.0	149.0	5,707,676	828,867,369	145.22	129.8	129.8	129.9	129.7	135.2	6,291,876	131.74	-2.72%
2021-02-17	0	147.1	147.1	147.2	143.2	148.6	3,687,457	538,086,104	145.92	133.4	133.4	133.5	129.9	134.8	4,064,881	132.37	0.00%
2021-02-16	0	147.1	147.0	147.1	146.8	154.3	3,381,912	504,043,537	149.04	133.4	133.4	133.4	133.2	140.0	3,728,062	135.20	1.24%
2021-02-11	0	145.3	145.1	145.3	143.4	146.9	1,479,574	214,325,931	144.86	131.8	131.6	131.8	130.1	133.3	1,631,013	131.41	-0.82%
2021-02-10	0	146.5	146.4	146.5	144.0	146.7	1,682,167	244,858,669	145.56	132.9	132.8	132.9	130.6	133.1	1,854,343	132.05	2.23%
2021-02-09	0	143.3	143.3	143.4	140.8	145.2	3,236,061	461,505,068	142.61	130.0	130.0	130.1	127.7	131.7	3,567,283	129.37	0.42%
2021-02-08	0	142.7	142.7	143.2	141.0	145.2	3,642,160	522,973,893	143.59	129.5	129.5	129.9	127.9	131.7	4,014,947	130.26	0.71%
2021-02-05	0	141.7	141.6	141.7	139.0	144.4	6,091,783	865,594,253	142.09	128.5	128.5	128.5	126.1	131.0	6,715,298	128.90	2.76%
2021-02-04	0	137.9	137.9	138.0	135.9	140.9	6,550,698	905,356,264	138.21	125.1	125.1	125.2	123.3	127.8	7,221,184	125.38	0.22%
2021-02-03	0	137.6	137.5	137.6	134.1	140.5	7,556,026	1,045,952,911	138.43	124.8	124.7	124.8	121.6	127.5	8,329,411	125.57	-0.29%
2021-02-02	0	138.0	138.0	138.1	134.4	141.0	5,619,400	777,211,925	138.31	125.2	125.2	125.3	121.9	127.9	6,194,565	125.47	2.91%
2021-02-01	0	134.1	134.1	134.4	126.5	135.0	6,503,337	868,014,118	133.47	121.6	121.6	121.9	114.8	122.5	7,168,976	121.08	4.52%
2021-01-29	0	128.3	128.3	128.7	127.8	132.1	10,184,758	1,315,816,790	129.19	116.4	116.4	116.8	115.9	119.8	11,227,203	117.20	2.15%
2021-01-28	0	125.6	125.5	125.6	124.7	131.0	9,029,737	1,143,585,030	126.65	113.9	113.8	113.9	113.1	118.8	9,953,961	114.89	-3.83%
2021-01-27	0	130.6	130.6	130.7	128.0	133.1	8,651,052	1,131,119,593	130.75	118.5	118.5	118.6	116.1	120.7	9,536,517	118.61	-1.95%
2021-01-26	0	133.2	133.1	133.2	132.0	137.0	10,089,928	1,351,645,822	133.96	120.8	120.7	120.8	119.7	124.3	11,122,666	121.52	-1.84%
2021-01-25	0	135.7	135.7	135.8	135.4	139.3	11,703,863	1,607,171,243	137.32	123.1	123.1	123.2	122.8	126.4	12,901,793	124.57	-0.88%
2021-01-22	0	136.9	136.9	137.3	131.8	138.7	12,083,832	1,637,403,261	135.50	124.2	124.2	124.6	119.6	125.8	13,320,653	122.92	1.03%
2021-01-21	0	135.5	135.5	135.6	134.3	140.5	10,383,479	1,418,091,596	136.57	122.9	122.9	123.0	121.8	127.5	11,446,263	123.89	-2.17%
2021-01-20	0	138.5	138.5	138.7	137.5	144.0	14,852,481	2,074,217,293	139.65	125.6	125.6	125.8	124.7	130.6	16,372,683	126.69	-3.75%
2021-01-19	0	143.9	143.5	143.9	132.6	143.9	16,271,290	2,280,069,094	140.13	130.5	130.2	130.5	120.3	130.5	17,936,712	127.12	9.43%
2021-01-18	0	131.5	131.4	131.5	128.0	132.8	6,535,518	850,967,277	130.21	119.3	119.2	119.3	116.1	120.5	7,204,450	118.12	1.54%
2021-01-15	0	129.5	129.4	129.5	128.3	134.0	6,790,487	884,825,273	130.30	117.5	117.4	117.5	116.4	121.6	7,485,516	118.20	-0.61%
2021-01-14	0	130.3	130.3	131.0	127.8	135.0	8,895,848	1,167,194,559	131.21	118.2	118.2	118.8	115.9	122.5	9,806,368	119.02	0.23%
2021-01-13	0	130.0	129.7	130.0	128.9	133.4	3,718,293	483,536,138	130.04	117.9	117.7	117.9	116.9	121.0	4,098,873	117.97	-1.14%
2021-01-12	0	131.5	131.2	131.5	126.8	133.8	5,878,152	769,052,171	130.83	119.3	119.0	119.3	115.0	121.4	6,479,801	118.68	2.57%
2021-01-11	0	128.2	128.1	128.2	125.7	132.9	7,813,584	1,003,553,279	128.44	116.3	116.2	116.3	114.0	120.6	8,613,331	116.51	-2.29%
2021-01-08	0	131.2	131.1	131.2	129.1	134.9	7,210,272	951,376,779	131.95	119.0	118.9	119.0	117.1	122.4	7,948,268	119.70	0.38%
2021-01-07	0	130.7	130.7	130.9	127.7	132.8	5,997,848	782,639,807	130.49	118.6	118.6	118.7	115.8	120.5	6,611,748	118.37	-1.58%
2021-01-06	0	132.8	132.7	132.8	128.6	133.4	7,806,020	1,024,916,446	131.30	120.5	120.4	120.5	116.7	121.0	8,604,993	119.11	2.63%
2021-01-05	0	129.4	129.1	129.4	125.2	129.9	6,707,996	858,342,271	127.96	117.4	117.1	117.4	113.6	117.8	7,394,582	116.08	1.89%
2021-01-04	0	127.0	126.8	127.0	122.3	127.5	5,706,070	716,287,257	125.53	115.2	115.0	115.2	110.9	115.7	6,290,106	113.88	3.34%
2020-12-31	0	122.9	122.9	123.0	121.6	124.2	3,145,185	386,353,976	122.84	111.5	111.5	111.6	110.3	112.7	3,467,105	111.43	-0.24%
2020-12-30	0	123.2	123.0	123.2	117.9	123.4	4,701,900	573,434,385	121.96	111.8	111.6	111.8	107.0	111.9	5,183,155	110.63	3.88%
2020-12-29	0	118.6	118.5	118.6	116.4	122.0	3,955,948	468,812,933	118.51	107.6	107.5	107.6	105.6	110.7	4,360,853	107.50	-0.84%
2020-12-28	0	119.6	119.2	119.6	113.7	120.7	9,469,978	1,122,698,954	118.55	108.5	108.1	108.5	103.1	109.5	10,439,262	107.55	3.37%
2020-12-24	0	115.7	115.6	115.7	114.0	116.5	2,438,744	282,154,947	115.70	105.0	104.9	105.0	103.4	105.7	2,688,358	104.95	0.96%
2020-12-23	0	114.6	114.6	114.7	112.4	115.8	5,218,794	598,650,548	114.71	104.0	104.0	104.1	102.0	105.0	5,752,955	104.06	2.41%
2020-12-22	0	111.9	111.8	111.9	108.8	114.5	8,570,591	961,624,494	112.20	101.5	101.4	101.5	98.70	103.9	9,447,820	101.78	3.61%
2020-12-21	0	108.0	108.0	108.1	104.7	109.7	10,187,798	1,102,862,769	108.25	97.97	97.97	98.06	94.98	99.51	11,230,554	98.202	2.76%
2020-12-18	0	105.1	105.0	105.1	103.6	107.0	18,734,265	1,967,530,813	105.02	95.34	95.25	95.34	93.98	97.07	20,651,781	95.272	-1.78%
2020-12-17	0	107.0	106.9	107.0	105.8	110.6	16,965,221	1,835,772,670	108.21	97.07	96.97	97.07	95.98	100.3	18,701,669	98.161	-4.46%
2020-12-16	0	112.0	112.0	112.5	110.5	113.5	6,516,698	729,472,018	111.94	101.6	101.6	102.1	100.2	103.0	7,183,704	101.55	0.54%
2020-12-15	0	111.4	111.3	111.4	108.7	113.5	5,946,084	662,598,935	111.43	101.1	101.0	101.1	98.61	103.0	6,554,686	101.09	2.11%
2020-12-14	0	109.1	109.1	109.2	106.2	109.5	5,076,671	550,948,738	108.53	98.97	98.97	99.06	96.34	99.33	5,596,286	98.449	-0.46%
2020-12-11	0	109.6	109.4	109.6	108.2	110.7	5,489,808	598,885,690	109.09	99.42	99.24	99.42	98.15	100.4	6,051,709	98.961	-0.54%
2020-12-10	0	110.2	110.2	110.3	107.1	110.2	6,046,546	658,645,614	108.93	99.97	99.97	100.1	97.16	99.97	6,665,431	98.815	1.10%
2020-12-09	0	109.0	108.9	109.0	106.3	109.7	3,944,594	428,640,880	108.67	98.88	98.79	98.88	96.43	99.51	4,348,337	98.576	1.30%
2020-12-08	0	107.6	107.6	107.7	105.6	108.5	5,695,428	610,932,525	107.27	97.61	97.61	97.70	95.80	98.43	6,278,374	97.307	0.37%
2020-12-07	0	107.2	107.1	107.2	105.2	111.1	14,837,214	1,602,303,160	107.99	97.25	97.16	97.25	95.43	100.8	16,355,853	97.965	-3.07%
2020-12-04	0	110.6	110.5	110.6	110.4	113.8	22,377,866	2,483,787,925	110.99	100.3	100.2	100.3	100.1	103.2	24,668,317	100.69	-1.78%
2020-12-03	0	112.6	112.0	112.6	108.7	112.7	4,954,702	549,837,152	110.97	102.1	101.6	102.1	98.61	102.2	5,461,833	100.67	2.18%
2020-12-02	0	110.2	110.1	110.2	108.4	113.0	5,984,983	660,890,840	110.42	99.97	99.88	99.97	98.34	102.5	6,597,566	100.17	-0.27%
2020-12-01	0	110.5	110.4	110.5	105.3	111.7	7,636,364	840,654,316	110.09	100.2	100.1	100.2	95.52	101.3	8,417,972	99.864	4.84%
2020-11-30	0	105.4	105.4	105.5	104.4	109.0	9,254,879	977,971,653	105.67	95.61	95.61	95.70	94.71	98.88	10,202,147	95.859	-2.50%
2020-11-27	0	108.1	108.1	108.3	103.7	109.1	4,604,331	494,231,456	107.34	98.06	98.06	98.24	94.07	98.97	5,075,600	97.374	1.41%
2020-11-26	0	106.6	106.5	106.6	103.3	106.7	7,479,276	786,914,404	105.21	96.70	96.61	96.70	93.71	96.79	8,244,805	95.444	3.29%
2020-11-25	0	103.2	103.2	103.3	102.7	110.2	9,149,234	955,394,004	104.42	93.62	93.62	93.71	93.16	99.97	10,085,689	94.728	-5.93%
2020-11-24	0	109.7	109.1	109.7	107.5	110.7	3,996,312	434,636,472	108.76	99.51	98.97	99.51	97.52	100.4	4,405,348	98.661	-0.18%
2020-11-23	0	109.9	109.7	109.9	107.3	111.0	7,309,203	794,808,463	108.74	99.70	99.51	99.70	97.34	100.7	8,057,325	98.644	-0.09%
2020-11-20	0	110.0	109.9	110.0	108.7	111.9	6,798,786	749,112,039	110.18	99.79	99.70	99.79	98.61	101.5	7,494,665	99.953	-1.26%
2020-11-19	0	111.4	111.3	111.7	108.8	114.3	8,203,845	918,021,224	111.90	101.1	101.0	101.3	98.70	103.7	9,043,536	101.51	2.58%
2020-11-18	0	108.6	108.3	108.6	106.1	108.9	7,325,011	788,962,091	107.71	98.52	98.24	98.52	96.25	98.79	8,074,751	97.707	3.63%
2020-11-17	0	104.8	104.7	104.8	103.9	108.5	6,378,078	671,095,640	105.22	95.07	94.98	95.07	94.25	98.43	7,030,896	95.450	-2.96%
2020-11-16	0	108.0	107.6	108.0	104.5	109.7	15,565,196	1,671,688,375	107.40	97.97	97.61	97.97	94.80	99.51	17,158,347	97.427	6.40%
2020-11-13	0	101.5	101.4	101.5	99.40	102.5	6,410,535	647,035,092	100.93	92.08	91.99	92.08	90.17	92.98	7,066,675	91.561	-0.49%
2020-11-12	0	102.0	101.9	102.0	97.10	102.5	8,017,697	810,958,278	101.15	92.53	92.44	92.53	88.08	92.98	8,838,336	91.755	5.54%
2020-11-11	0	96.65	96.65	96.70	95.60	104.6	11,493,130	1,143,548,056	99.498	87.68	87.68	87.72	86.72	94.89	12,669,491	90.260	-5.43%
2020-11-10	0	102.2	102.1	102.2	99.45	104.3	7,117,154	724,515,396	101.80	92.71	92.62	92.71	90.22	94.62	7,845,619	92.346	1.39%
2020-11-09	0	100.8	100.7	100.8	99.15	104.8	13,210,213	1,338,708,355	101.34	91.44	91.35	91.44	89.94	95.07	14,562,323	91.930	-0.30%
2020-11-06	0	101.1	101.1	101.2	98.00	102.0	11,753,132	1,175,532,920	100.02	91.71	91.71	91.80	88.90	92.53	12,956,105	90.732	4.50%
2020-11-05	0	96.75	96.45	96.75	93.35	99.30	8,392,663	802,563,290	95.627	87.77	87.49	87.77	84.68	90.08	9,251,681	86.748	5.05%
2020-11-04	0	92.10	92.10	92.35	87.20	93.00	8,027,270	729,683,550	90.901	83.55	83.55	83.78	79.10	84.36	8,848,888	82.460	5.26%
2020-11-03	0	87.50	87.45	87.60	86.10	87.90	3,894,644	339,146,643	87.080	79.38	79.33	79.47	78.11	79.74	4,293,274	78.995	0.86%
2020-11-02	0	86.75	86.75	86.80	85.00	87.20	4,139,779	358,619,103	86.628	78.70	78.70	78.74	77.11	79.10	4,563,499	78.584	1.70%
2020-10-30	0	85.30	85.30	85.35	84.65	87.80	5,263,374	453,894,556	86.236	77.38	77.38	77.43	76.79	79.65	5,802,098	78.229	-2.12%
2020-10-29	0	87.15	87.15	87.30	85.10	88.65	5,069,494	443,624,840	87.509	79.06	79.06	79.19	77.20	80.42	5,588,374	79.384	-0.23%
2020-10-28	0	87.35	87.35	87.50	83.60	88.80	4,406,251	385,222,965	87.426	79.24	79.24	79.38	75.84	80.55	4,857,246	79.309	2.58%
2020-10-27	0	85.15	85.10	85.15	84.50	86.80	8,666,331	740,523,785	85.448	77.24	77.20	77.24	76.65	78.74	9,553,359	77.514	-1.67%
2020-10-23	0	86.60	86.60	86.65	86.15	89.85	7,011,505	613,398,185	87.485	78.56	78.56	78.60	78.15	81.51	7,729,156	79.362	-3.72%
2020-10-22	0	89.95	89.90	89.95	86.80	90.00	5,863,204	520,884,488	88.840	81.60	81.55	81.60	78.74	81.64	6,463,323	80.591	1.18%
2020-10-21	0	88.90	88.85	88.90	87.20	89.75	6,132,068	543,369,895	88.611	80.65	80.60	80.65	79.10	81.42	6,759,706	80.384	-0.34%
2020-10-20	0	89.20	89.15	89.20	83.50	89.80	8,770,531	771,714,020	87.989	80.92	80.87	80.92	75.75	81.46	9,668,225	79.820	4.45%
2020-10-19	0	85.40	85.25	85.40	84.85	87.15	5,645,879	483,031,193	85.555	77.47	77.33	77.47	76.97	79.06	6,223,754	77.611	0.00%
2020-10-16	0	85.40	85.40	85.45	84.70	90.90	14,347,912	1,250,121,494	87.129	77.47	77.47	77.52	76.84	82.46	15,816,470	79.039	0.12%
2020-10-15	0	85.30	85.25	85.30	84.60	86.75	6,124,497	522,711,063	85.348	77.38	77.33	77.38	76.74	78.70	6,751,360	77.423	-0.64%
2020-10-14	0	85.85	85.85	85.90	85.00	88.75	5,640,196	489,390,614	86.768	77.88	77.88	77.92	77.11	80.51	6,217,489	78.712	-1.89%
2020-10-12	0	87.50	87.40	87.50	86.50	88.65	10,299,944	903,189,700	87.689	79.38	79.28	79.38	78.47	80.42	11,354,178	79.547	1.80%
2020-10-09	0	85.95	85.90	85.95	85.05	87.35	8,893,686	766,256,311	86.157	77.97	77.92	77.97	77.15	79.24	9,803,985	78.158	0.82%
2020-10-08	0	85.25	85.20	85.25	82.50	85.30	4,151,670	350,386,938	84.397	77.33	77.29	77.33	74.84	77.38	4,576,608	76.560	2.03%
2020-10-07	0	83.55	83.55	83.60	81.10	84.25	2,279,148	190,339,130	83.513	75.79	75.79	75.84	73.57	76.43	2,512,427	75.759	0.72%
2020-10-06	0	82.95	82.90	82.95	82.55	85.80	2,927,294	244,542,335	83.539	75.25	75.20	75.25	74.89	77.83	3,226,912	75.782	-1.66%
2020-10-05	0	84.35	84.30	84.35	80.95	84.85	7,364,858	614,376,511	83.420	76.52	76.47	76.52	73.43	76.97	8,118,676	75.674	5.31%
2020-09-30	0	80.10	80.10	80.40	79.10	81.05	3,317,809	266,268,814	80.254	72.66	72.66	72.93	71.76	73.52	3,657,398	72.803	1.91%
2020-09-29	0	78.60	78.60	78.95	78.00	79.80	3,096,109	244,160,824	78.861	71.30	71.30	71.62	70.76	72.39	3,413,006	71.538	1.48%
2020-09-28	0	77.45	77.45	77.50	76.50	77.95	3,084,265	237,832,339	77.112	70.26	70.26	70.30	69.40	70.71	3,399,950	69.952	0.65%
2020-09-25	0	76.95	76.90	76.95	76.15	78.90	3,496,379	269,766,013	77.156	69.81	69.76	69.81	69.08	71.57	3,854,245	69.992	-1.85%
2020-09-24	0	78.40	78.40	78.75	78.30	80.55	3,516,066	277,342,707	78.879	71.12	71.12	71.44	71.03	73.07	3,875,947	71.555	-2.18%
2020-09-23	0	80.15	80.10	80.15	76.85	80.60	4,552,306	362,435,960	79.616	72.71	72.66	72.71	69.71	73.12	5,018,250	72.224	4.29%
2020-09-22	0	76.85	76.75	76.85	76.55	79.10	3,582,190	277,583,793	77.490	69.71	69.62	69.71	69.44	71.76	3,948,839	70.295	-2.66%
2020-09-21	0	78.95	78.95	79.05	78.90	81.50	4,162,564	332,522,143	79.884	71.62	71.62	71.71	71.57	73.93	4,588,617	72.467	-2.11%
2020-09-18	0	80.65	80.65	80.95	77.65	81.50	9,246,160	743,771,237	80.441	73.16	73.16	73.43	70.44	73.93	10,192,536	72.972	3.80%
2020-09-17	0	77.70	77.60	77.70	77.35	79.80	4,965,779	387,662,473	78.067	70.49	70.39	70.49	70.17	72.39	5,474,043	70.818	-1.65%
2020-09-16	0	79.00	79.00	79.10	77.60	79.65	5,266,823	415,397,397	78.871	71.66	71.66	71.76	70.39	72.25	5,805,900	71.547	1.02%
2020-09-15	0	78.20	78.20	78.30	76.75	78.60	5,791,985	450,702,694	77.815	70.94	70.94	71.03	69.62	71.30	6,384,814	70.590	2.16%
2020-09-14	0	76.55	76.50	76.65	75.10	78.55	6,661,630	509,514,063	76.485	69.44	69.40	69.53	68.13	71.26	7,343,470	69.383	1.39%
2020-09-11	0	75.50	75.50	75.70	73.95	76.50	4,867,582	368,325,828	75.669	68.49	68.49	68.67	67.08	69.40	5,365,796	68.643	1.55%
2020-09-10	0	74.35	74.25	74.35	74.15	75.80	3,654,998	272,994,402	74.691	67.45	67.36	67.45	67.27	68.76	4,029,099	67.756	0.47%
2020-09-09	0	74.00	74.00	74.05	73.15	74.95	4,081,351	301,370,205	73.841	67.13	67.13	67.17	66.36	67.99	4,499,091	66.985	-1.46%
2020-09-08	0	75.10	75.10	75.35	74.00	76.35	3,262,166	244,916,656	75.078	68.13	68.13	68.35	67.13	69.26	3,596,060	68.107	-0.05%
2020-09-07	0	75.35	75.35	75.40	74.70	77.60	5,552,906	421,398,731	75.888	68.16	68.16	68.21	67.58	70.20	6,138,372	68.650	-1.57%
2020-09-04	0	76.55	76.55	76.65	75.05	77.30	7,641,166	585,901,907	76.677	69.25	69.25	69.34	67.89	69.93	8,446,807	69.364	-2.05%
2020-09-03	0	78.15	78.15	78.20	77.50	80.05	4,922,897	385,714,281	78.351	70.70	70.70	70.74	70.11	72.41	5,441,939	70.878	-2.13%
2020-09-02	0	79.85	79.85	80.00	77.30	80.70	6,487,387	516,916,548	79.680	72.23	72.23	72.37	69.93	73.00	7,171,380	72.080	2.63%
2020-09-01	0	77.80	77.80	78.00	76.70	79.35	6,286,588	490,754,996	78.064	70.38	70.38	70.56	69.38	71.78	6,949,410	70.618	1.63%
2020-08-31	0	76.55	76.55	76.70	75.65	83.90	15,197,908	1,193,866,083	78.555	69.25	69.25	69.38	68.43	75.90	16,800,288	71.062	-6.70%
2020-08-28	0	82.05	82.00	82.05	80.70	83.35	10,493,271	861,333,121	82.084	74.22	74.18	74.22	73.00	75.40	11,599,621	74.255	0.24%
2020-08-27	0	81.85	81.85	81.90	81.40	83.35	10,317,208	848,853,420	82.275	74.04	74.04	74.09	73.64	75.40	11,404,995	74.428	-1.39%
2020-08-26	0	83.00	83.00	83.05	82.20	85.00	17,708,243	1,478,721,886	83.505	75.08	75.08	75.13	74.36	76.89	19,575,298	75.540	-4.54%
2020-08-25	0	86.95	86.90	87.15	85.25	88.15	5,625,427	489,167,806	86.957	78.66	78.61	78.84	77.12	79.74	6,218,540	78.663	0.23%
2020-08-24	0	86.75	86.75	86.80	84.40	87.35	5,531,596	477,999,353	86.413	78.48	78.48	78.52	76.35	79.02	6,114,816	78.171	2.91%
2020-08-21	0	84.30	84.30	84.50	82.60	85.20	2,801,788	236,440,906	84.389	76.26	76.26	76.44	74.72	77.07	3,097,192	76.340	1.81%
2020-08-20	0	82.80	82.80	82.90	81.10	83.45	3,063,948	253,101,757	82.606	74.90	74.90	74.99	73.36	75.49	3,386,993	74.728	-0.06%
2020-08-19	0	82.85	82.85	83.00	82.85	87.00	2,301,517	192,109,588	83.471	74.95	74.95	75.08	74.95	78.70	2,544,176	75.510	-1.78%
2020-08-18	0	84.35	83.95	84.35	82.70	86.15	6,574,215	555,014,498	84.423	76.30	75.94	76.30	74.81	77.93	7,267,362	76.371	0.96%
2020-08-17	0	83.55	83.50	83.55	82.55	85.80	7,057,011	595,159,830	84.336	75.58	75.54	75.58	74.68	77.62	7,801,062	76.292	0.66%
2020-08-14	0	83.00	82.95	83.00	80.25	85.00	11,601,011	962,948,815	83.006	75.08	75.04	75.08	72.60	76.89	12,824,155	75.089	3.69%
2020-08-13	0	80.05	80.00	80.05	78.15	81.65	8,316,876	667,197,931	80.222	72.41	72.37	72.41	70.70	73.86	9,193,759	72.571	3.16%
2020-08-12	0	77.60	77.40	77.60	75.50	77.95	4,597,556	353,210,232	76.826	70.20	70.02	70.20	68.30	70.52	5,082,296	69.498	0.39%
2020-08-11	0	77.30	77.25	77.30	73.90	79.30	12,271,083	945,539,307	77.054	69.93	69.88	69.93	66.85	71.74	13,564,875	69.705	5.60%
2020-08-10	0	73.20	73.20	73.25	73.00	76.20	6,865,347	510,057,635	74.295	66.22	66.22	66.26	66.04	68.93	7,589,190	67.208	-1.55%
2020-08-07	0	74.35	74.30	74.35	73.05	74.70	3,738,886	276,649,476	73.992	67.26	67.21	67.26	66.08	67.58	4,133,093	66.935	0.61%
2020-08-06	0	73.90	73.90	74.00	73.30	76.00	4,061,486	301,541,029	74.244	66.85	66.85	66.94	66.31	68.75	4,489,706	67.163	-2.12%
2020-08-05	0	75.50	75.45	75.50	73.60	75.65	6,010,609	450,437,959	74.940	68.30	68.25	68.30	66.58	68.43	6,644,333	67.793	3.28%
2020-08-04	0	73.10	73.10	73.25	72.50	74.00	4,859,656	355,816,986	73.219	66.13	66.13	66.26	65.59	66.94	5,372,030	66.235	0.97%
2020-08-03	0	72.40	72.35	72.40	72.35	74.00	4,007,647	291,816,426	72.815	65.49	65.45	65.49	65.45	66.94	4,430,190	65.870	-1.50%
2020-07-31	0	73.50	73.50	73.55	72.75	74.55	3,602,250	265,386,792	73.673	66.49	66.49	66.53	65.81	67.44	3,982,050	66.646	-0.68%
2020-07-30	0	74.00	74.00	74.05	72.30	75.00	5,637,190	417,388,484	74.042	66.94	66.94	66.99	65.40	67.85	6,231,543	66.980	1.23%
2020-07-29	0	73.10	73.10	73.15	72.00	74.00	4,826,604	353,459,050	73.231	66.13	66.13	66.17	65.13	66.94	5,335,493	66.247	-0.81%
2020-07-28	0	73.70	73.65	73.70	72.15	75.40	5,874,675	436,849,035	74.361	66.67	66.63	66.67	65.27	68.21	6,494,067	67.269	2.79%
2020-07-27	0	71.70	71.70	71.80	70.95	72.35	4,753,793	341,083,694	71.750	64.86	64.86	64.95	64.18	65.45	5,255,006	64.906	1.34%
2020-07-24	0	70.75	70.70	70.75	70.20	72.95	4,729,560	337,196,467	71.296	64.00	63.96	64.00	63.50	65.99	5,228,218	64.495	-3.08%
2020-07-23	0	73.00	72.95	73.00	70.25	73.45	9,502,762	686,784,615	72.272	66.04	65.99	66.04	63.55	66.44	10,504,678	65.379	1.96%
2020-07-22	0	71.60	71.60	71.65	71.30	74.00	4,628,597	337,590,264	72.936	64.77	64.77	64.82	64.50	66.94	5,116,610	65.979	-1.04%
2020-07-21	0	72.35	72.35	72.45	70.30	73.35	9,493,616	686,019,553	72.261	65.45	65.45	65.54	63.59	66.35	10,494,568	65.369	2.62%
2020-07-20	0	70.50	70.45	70.50	68.70	71.05	10,295,749	719,958,651	69.928	63.78	63.73	63.78	62.15	64.27	11,381,273	63.258	-0.14%
2020-07-17	0	70.60	70.50	70.60	68.60	72.80	11,745,605	830,352,120	70.695	63.87	63.78	63.87	62.06	65.86	12,983,994	63.952	3.07%
2020-07-16	0	68.50	68.50	68.60	67.90	72.50	22,812,834	1,585,432,827	69.497	61.97	61.97	62.06	61.42	65.59	25,218,088	62.869	-6.61%
2020-07-15	0	73.35	73.30	73.35	70.65	74.70	9,262,882	673,218,205	72.679	66.35	66.31	66.35	63.91	67.58	10,239,507	65.747	3.97%
2020-07-14	0	70.55	70.50	70.55	69.35	72.50	9,564,758	674,048,470	70.472	63.82	63.78	63.82	62.74	65.59	10,573,211	63.751	-1.47%
2020-07-13	0	71.60	71.55	71.60	71.20	74.50	14,189,395	1,021,109,154	71.963	64.77	64.73	64.77	64.41	67.39	15,685,443	65.099	-3.63%
2020-07-10	0	74.30	74.25	74.30	71.70	78.50	17,205,088	1,275,147,974	74.115	67.21	67.17	67.21	64.86	71.01	19,019,093	67.046	-5.77%
2020-07-09	0	78.85	78.80	78.85	76.85	79.50	8,838,799	693,041,424	78.409	71.33	71.28	71.33	69.52	71.92	9,770,711	70.931	0.57%
2020-07-08	0	78.40	78.35	78.40	75.60	78.90	17,182,313	1,330,236,280	77.419	70.92	70.88	70.92	68.39	71.37	18,993,917	70.035	4.74%
2020-07-07	0	74.85	74.80	74.85	71.05	75.75	13,911,573	1,036,997,517	74.542	67.71	67.67	67.71	64.27	68.53	15,378,329	67.432	3.74%
2020-07-06	0	72.15	72.15	72.20	69.90	72.75	7,356,939	527,753,821	71.736	65.27	65.27	65.31	63.23	65.81	8,132,612	64.894	3.29%
2020-07-03	0	69.85	69.85	69.90	68.85	70.90	6,917,474	481,343,450	69.584	63.19	63.19	63.23	62.28	64.14	7,646,813	62.947	0.50%
2020-07-02	0	69.50	69.45	69.50	66.75	69.80	11,159,938	767,556,639	68.778	62.87	62.83	62.87	60.38	63.14	12,336,578	62.218	1.61%
2020-06-30	0	68.40	68.40	68.45	67.95	70.25	7,216,400	495,147,654	68.614	61.88	61.88	61.92	61.47	63.55	7,977,256	62.070	-1.08%
2020-06-29	0	69.15	69.10	69.15	68.10	72.15	8,259,584	570,696,527	69.095	62.55	62.51	62.55	61.60	65.27	9,130,427	62.505	-2.67%
2020-06-26	0	71.05	71.05	71.10	70.85	72.35	3,206,518	228,969,620	71.408	64.27	64.27	64.32	64.09	65.45	3,544,595	64.597	-1.32%
2020-06-24	0	72.00	71.85	72.00	71.50	74.40	4,254,878	308,647,635	72.540	65.13	65.00	65.13	64.68	67.30	4,703,488	65.621	-0.76%
2020-06-23	0	72.55	72.50	72.55	70.10	72.80	4,588,033	329,837,650	71.891	65.63	65.59	65.63	63.41	65.86	5,071,769	65.034	0.76%
2020-06-22	0	72.00	72.00	72.05	70.40	72.10	3,555,338	253,640,617	71.341	65.13	65.13	65.18	63.69	65.22	3,930,192	64.536	0.84%
2020-06-19	0	71.40	71.40	71.85	69.90	72.35	5,633,478	402,206,920	71.396	64.59	64.59	65.00	63.23	65.45	6,227,439	64.586	0.49%
2020-06-18	0	71.05	71.00	71.05	68.65	71.70	6,117,860	432,141,124	70.636	64.27	64.23	64.27	62.10	64.86	6,762,892	63.899	2.08%
2020-06-17	0	69.60	69.40	69.60	67.80	70.50	7,129,730	493,234,151	69.180	62.96	62.78	62.96	61.33	63.78	7,881,448	62.582	0.43%
2020-06-16	0	69.30	69.25	69.30	69.05	70.35	8,533,673	594,093,177	69.618	62.69	62.65	62.69	62.46	63.64	9,433,414	62.978	2.14%
2020-06-15	0	67.85	67.85	67.90	67.50	71.15	12,515,158	858,444,499	68.592	61.38	61.38	61.42	61.06	64.36	13,834,684	62.050	-3.96%
2020-06-12	0	70.65	70.65	70.70	68.95	71.40	8,214,610	577,422,734	70.292	63.91	63.91	63.96	62.37	64.59	9,080,711	63.588	-0.84%
2020-06-11	0	71.25	71.20	71.30	70.50	74.00	11,860,407	849,745,699	71.646	64.45	64.41	64.50	63.78	66.94	13,110,900	64.812	-3.65%
2020-06-10	0	73.95	73.90	73.95	72.45	75.50	17,027,873	1,252,258,275	73.542	66.90	66.85	66.90	65.54	68.30	18,823,194	66.527	0.00%
2020-06-09	0	73.95	73.90	73.95	73.75	77.45	11,027,009	824,994,702	74.816	66.90	66.85	66.90	66.72	70.06	12,189,633	67.680	-3.46%
2020-06-08	0	76.60	76.15	76.60	75.10	78.30	9,493,465	725,221,184	76.392	69.29	68.89	69.29	67.94	70.83	10,494,401	69.106	-0.39%
2020-06-05	0	76.90	76.85	76.90	76.45	77.80	6,208,107	477,211,559	76.869	69.57	69.52	69.57	69.16	70.38	6,862,654	69.537	0.07%
2020-06-04	0	76.85	76.85	76.90	76.00	78.65	16,749,598	1,298,374,815	77.517	69.52	69.52	69.57	68.75	71.15	18,515,579	70.123	1.72%
2020-06-03	0	75.55	75.50	75.55	74.15	76.50	10,430,038	788,139,051	75.564	68.34	68.30	68.34	67.08	69.20	11,529,721	68.357	3.07%
2020-06-02	0	73.30	73.20	73.30	71.10	73.75	8,958,725	651,814,050	72.757	66.31	66.22	66.31	64.32	66.72	9,903,281	65.818	2.52%
2020-06-01	0	71.50	71.45	71.50	69.45	72.25	12,649,851	905,851,968	71.610	64.68	64.64	64.68	62.83	65.36	13,983,578	64.780	3.47%
2020-05-29	0	69.10	69.05	69.10	66.30	69.10	12,643,229	865,582,745	68.462	62.51	62.46	62.51	59.98	62.51	13,976,258	61.932	1.54%
2020-05-28	0	68.05	68.05	68.15	67.30	69.00	7,640,453	520,930,967	68.181	61.56	61.56	61.65	60.88	62.42	8,446,018	61.678	1.04%
2020-05-27	0	67.35	67.20	67.35	66.85	69.15	8,414,944	567,194,402	67.403	60.93	60.79	60.93	60.47	62.55	9,302,167	60.974	-1.61%
2020-05-26	0	68.45	68.35	68.45	66.75	69.45	8,366,970	571,938,224	68.357	61.92	61.83	61.92	60.38	62.83	9,249,135	61.837	2.85%
2020-05-25	0	66.55	66.50	66.55	64.40	66.85	7,731,025	510,195,431	65.993	60.20	60.16	60.20	58.26	60.47	8,546,140	59.699	2.15%
2020-05-22	0	65.15	65.15	65.25	64.70	67.95	13,485,087	890,183,977	66.012	58.94	58.94	59.03	58.53	61.47	14,906,877	59.716	-5.37%
2020-05-21	0	68.85	68.70	68.85	68.25	71.30	9,598,480	666,829,333	69.472	62.28	62.15	62.28	61.74	64.50	10,610,488	62.846	-2.75%
2020-05-20	0	70.80	70.80	70.85	69.30	71.40	7,893,816	559,535,036	70.883	64.05	64.05	64.09	62.69	64.59	8,726,094	64.122	2.46%
2020-05-19	0	69.10	69.05	69.15	68.95	70.55	6,188,428	431,042,642	69.653	62.51	62.46	62.55	62.37	63.82	6,840,900	63.010	2.14%
2020-05-18	0	67.65	67.65	67.85	66.75	68.85	6,439,077	437,581,843	67.957	61.20	61.20	61.38	60.38	62.28	7,117,976	61.476	-0.51%
2020-05-15	0	68.00	67.95	68.00	66.80	68.25	7,012,990	474,029,087	67.593	61.51	61.47	61.51	60.43	61.74	7,752,399	61.146	0.59%
2020-05-14	0	67.60	67.60	67.65	66.65	68.90	6,717,760	453,484,714	67.505	61.15	61.15	61.20	60.29	62.33	7,426,042	61.067	-1.94%
2020-05-13	0	69.30	69.30	69.35	66.10	69.80	9,294,609	639,277,182	68.779	62.36	62.36	62.41	59.48	62.81	10,328,232	61.896	3.74%
2020-05-12	0	66.80	66.80	66.90	66.50	68.00	5,272,862	353,594,653	67.059	60.11	60.11	60.20	59.84	61.19	5,859,240	60.348	-1.04%
2020-05-11	0	67.50	67.45	67.50	66.50	69.40	7,967,741	541,024,175	67.902	60.74	60.70	60.74	59.84	62.45	8,853,808	61.106	-0.59%
2020-05-08	0	67.90	67.85	67.90	64.15	68.15	11,803,605	792,896,186	67.174	61.10	61.06	61.10	57.73	61.33	13,116,245	60.451	6.76%
2020-05-07	0	63.60	63.60	63.70	63.10	64.90	7,761,372	496,664,436	63.992	57.24	57.24	57.33	56.79	58.40	8,624,489	57.588	-1.17%
2020-05-06	0	64.35	64.35	64.40	62.50	65.05	7,644,371	491,195,101	64.256	57.91	57.91	57.96	56.25	58.54	8,494,477	57.825	2.14%
2020-05-05	0	63.00	63.00	63.10	61.85	63.40	3,385,042	212,590,762	62.803	56.70	56.70	56.79	55.66	57.06	3,761,481	56.518	0.64%
2020-05-04	0	62.60	62.55	62.60	62.00	64.50	10,589,121	663,616,582	62.670	56.34	56.29	56.34	55.80	58.05	11,766,703	56.398	-4.35%
2020-04-29	0	65.45	65.30	65.45	64.80	66.45	2,731,754	178,905,243	65.491	58.90	58.76	58.90	58.31	59.80	3,035,543	58.937	-0.83%
2020-04-28	0	66.00	65.85	66.00	64.80	66.15	6,033,883	396,345,248	65.687	59.39	59.26	59.39	58.31	59.53	6,704,891	59.113	1.54%
2020-04-27	0	65.00	65.00	65.25	64.00	65.65	4,149,821	269,937,764	65.048	58.49	58.49	58.72	57.60	59.08	4,611,309	58.538	1.56%
2020-04-24	0	64.00	64.00	64.10	62.00	64.85	6,175,151	395,568,299	64.058	57.60	57.60	57.69	55.80	58.36	6,861,869	57.647	0.63%
2020-04-23	0	63.60	63.55	63.60	63.10	65.30	5,360,548	341,736,528	63.750	57.24	57.19	57.24	56.79	58.76	5,956,677	57.370	0.00%
2020-04-22	0	63.60	63.60	63.65	61.40	64.20	6,447,576	406,939,813	63.115	57.24	57.24	57.28	55.26	57.78	7,164,590	56.799	1.68%
2020-04-21	0	62.55	62.55	62.80	62.20	65.85	8,806,847	555,415,495	63.066	56.29	56.29	56.52	55.98	59.26	9,786,228	56.755	-4.28%
2020-04-20	0	65.35	65.35	65.70	62.70	65.75	6,315,142	410,290,159	64.969	58.81	58.81	59.12	56.43	59.17	7,017,428	58.467	2.19%
2020-04-17	0	63.95	63.90	63.95	63.20	65.90	10,748,443	695,539,208	64.711	57.55	57.51	57.55	56.88	59.30	11,943,742	58.235	1.35%
2020-04-16	0	63.10	63.05	63.10	62.50	65.30	17,908,004	1,140,585,465	63.691	56.79	56.74	56.79	56.25	58.76	19,899,495	57.317	2.44%
2020-04-15	0	61.60	61.60	61.80	60.45	63.10	17,641,292	1,090,646,168	61.823	55.44	55.44	55.62	54.40	56.79	19,603,123	55.636	3.53%
2020-04-14	0	59.50	59.50	59.55	56.85	60.35	15,476,862	913,426,254	59.019	53.55	53.55	53.59	51.16	54.31	17,197,993	53.112	0.76%
2020-04-09	0	59.05	59.00	59.05	54.95	59.35	12,169,537	702,863,349	57.756	53.14	53.10	53.14	49.45	53.41	13,522,872	51.976	9.35%
2020-04-08	0	54.00	54.00	54.10	53.55	56.25	11,111,723	605,430,531	54.486	48.60	48.60	48.69	48.19	50.62	12,347,421	49.033	-4.00%
2020-04-07	0	56.25	56.20	56.25	53.00	56.55	21,303,545	1,180,885,326	55.431	50.62	50.58	50.62	47.70	50.89	23,672,643	49.884	9.86%
2020-04-06	0	51.20	51.15	51.20	49.65	53.20	18,011,736	911,268,742	50.593	46.08	46.03	46.08	44.68	47.88	20,014,762	45.530	-1.54%
2020-04-03	0	52.00	51.95	52.00	51.50	54.95	9,552,367	501,753,202	52.527	46.80	46.75	46.80	46.35	49.45	10,614,655	47.270	-5.97%
2020-04-02	0	55.30	55.20	55.30	52.60	55.35	6,333,959	343,048,248	54.160	49.77	49.68	49.77	47.34	49.81	7,038,338	48.740	1.37%
2020-04-01	0	54.55	54.50	54.55	53.70	57.20	8,213,823	452,435,219	55.082	49.09	49.05	49.09	48.33	51.48	9,127,255	49.570	-4.21%
2020-03-31	0	56.95	56.90	56.95	55.25	57.30	9,082,300	512,435,900	56.421	51.25	51.21	51.25	49.72	51.57	10,092,313	50.775	2.80%
2020-03-30	0	55.40	55.35	55.40	54.90	56.85	8,925,311	496,607,791	55.640	49.86	49.81	49.86	49.41	51.16	9,917,866	50.072	-4.15%
2020-03-27	0	57.80	57.80	57.85	57.20	60.00	17,168,998	1,003,989,935	58.477	52.02	52.02	52.06	51.48	54.00	19,078,306	52.625	1.76%
2020-03-26	0	56.80	56.80	56.85	56.25	60.15	14,835,628	856,750,089	57.749	51.12	51.12	51.16	50.62	54.13	16,485,450	51.970	-3.07%
2020-03-25	0	58.60	58.55	58.60	56.10	59.00	24,526,156	1,413,726,381	57.642	52.74	52.69	52.74	50.49	53.10	27,253,630	51.873	9.23%
2020-03-24	0	53.65	53.65	53.70	50.35	54.90	27,240,314	1,433,700,376	52.632	48.28	48.28	48.33	45.31	49.41	30,269,621	47.364	8.27%
2020-03-23	0	49.55	49.55	49.60	48.25	52.55	22,850,276	1,151,345,896	50.387	44.59	44.59	44.64	43.42	47.29	25,391,381	45.344	-4.99%
2020-03-20	0	52.15	52.00	52.15	45.80	52.15	21,536,390	1,082,221,444	50.251	46.93	46.80	46.93	41.22	46.93	23,931,382	45.222	13.86%
2020-03-19	0	45.80	45.80	45.95	42.00	47.00	23,953,353	1,073,696,653	44.824	41.22	41.22	41.35	37.80	42.30	26,617,127	40.339	-2.97%
2020-03-18	0	47.20	47.15	47.20	46.50	51.90	17,146,679	836,110,854	48.762	42.48	42.43	42.48	41.85	46.71	19,053,505	43.882	-9.06%
2020-03-17	0	51.90	51.90	51.95	48.00	53.65	28,160,760	1,440,251,670	51.144	46.71	46.71	46.75	43.20	48.28	31,292,426	46.026	-2.99%
2020-03-16	0	53.50	53.45	53.50	52.35	58.40	14,722,391	804,583,469	54.650	48.15	48.10	48.15	47.11	52.56	16,359,620	49.181	-9.93%
2020-03-13	0	59.40	59.35	59.40	54.00	60.60	15,053,060	872,188,239	57.941	53.46	53.41	53.46	48.60	54.54	16,727,062	52.142	-2.06%
2020-03-12	0	60.65	60.45	60.65	59.70	63.00	15,335,565	927,205,825	60.461	54.58	54.40	54.58	53.73	56.70	17,040,983	54.410	-5.53%
2020-03-11	0	64.20	64.15	64.20	64.00	65.65	8,632,694	558,560,592	64.703	57.78	57.73	57.78	57.60	59.08	9,592,708	58.228	0.86%
2020-03-10	0	63.65	63.65	63.70	61.90	64.95	7,691,507	488,379,405	63.496	57.28	57.28	57.33	55.71	58.45	8,546,854	57.141	2.33%
2020-03-09	0	62.20	62.15	62.20	61.45	64.00	12,101,705	757,854,187	62.624	55.98	55.93	55.98	55.30	57.60	13,447,496	56.357	-5.54%
2020-03-06	0	65.85	65.80	65.85	65.50	67.60	7,674,894	509,253,151	66.353	59.26	59.21	59.26	58.94	60.83	8,528,394	59.713	-3.80%
2020-03-05	0	68.45	68.40	68.45	64.90	68.65	12,962,225	872,866,455	67.339	61.60	61.55	61.60	58.40	61.78	14,403,712	60.600	5.15%
2020-03-04	0	65.10	65.10	65.15	63.55	65.80	7,775,423	502,871,045	64.674	58.58	58.58	58.63	57.19	59.21	8,640,102	58.202	1.56%
2020-03-03	0	64.10	64.10	64.15	63.25	65.50	7,809,783	502,240,937	64.309	57.69	57.69	57.73	56.92	58.94	8,678,284	57.873	-0.31%
2020-03-02	0	64.30	64.30	64.35	62.00	64.75	10,419,683	662,549,304	63.586	57.87	57.87	57.91	55.80	58.27	11,578,422	57.223	2.63%
2020-02-28	0	62.65	62.65	62.70	61.65	63.60	13,948,179	875,840,018	62.792	56.38	56.38	56.43	55.48	57.24	15,499,311	56.508	-3.54%
2020-02-27	0	64.95	64.95	65.10	63.60	65.50	12,712,403	816,812,117	64.253	58.45	58.45	58.58	57.24	58.94	14,126,108	57.823	-0.61%
2020-02-26	0	65.35	65.30	65.35	65.00	66.80	7,778,227	511,323,046	65.738	58.81	58.76	58.81	58.49	60.11	8,643,218	59.159	-2.32%
2020-02-25	0	66.90	66.90	66.95	66.00	67.65	7,134,940	476,416,751	66.772	60.20	60.20	60.25	59.39	60.88	7,928,393	60.090	1.06%
2020-02-24	0	66.20	66.20	66.40	65.70	69.00	17,056,717	1,136,130,769	66.609	59.57	59.57	59.75	59.12	62.09	18,953,539	59.943	-5.29%
2020-02-21	0	69.90	69.85	69.90	68.50	70.70	10,617,845	739,967,675	69.691	62.90	62.86	62.90	61.64	63.62	11,798,621	62.716	-1.69%
2020-02-20	0	71.10	71.10	71.15	69.80	73.00	7,725,056	549,122,585	71.083	63.98	63.98	64.03	62.81	65.69	8,584,134	63.969	-0.42%
2020-02-19	0	71.40	71.20	71.40	69.50	71.90	7,254,653	516,783,278	71.235	64.25	64.07	64.25	62.54	64.70	8,061,419	64.106	2.00%
2020-02-18	0	70.00	70.00	70.05	69.70	72.50	13,221,651	933,762,304	70.624	62.99	62.99	63.04	62.72	65.24	14,691,988	63.556	-1.82%
2020-02-17	0	71.30	71.30	71.35	67.90	71.60	8,485,293	597,581,469	70.426	64.16	64.16	64.21	61.10	64.43	9,428,915	63.378	4.62%
2020-02-14	0	68.15	68.15	68.25	68.00	69.30	8,009,521	548,806,332	68.519	61.33	61.33	61.42	61.19	62.36	8,900,234	61.662	-1.23%
2020-02-13	0	69.00	69.00	69.05	68.45	70.80	7,171,165	496,945,957	69.298	62.09	62.09	62.14	61.60	63.71	7,968,647	62.363	-1.43%
2020-02-12	0	70.00	70.00	70.05	68.60	70.30	9,697,548	675,613,555	69.668	62.99	62.99	63.04	61.73	63.26	10,775,981	62.696	2.56%
2020-02-11	0	68.25	68.20	68.25	66.15	69.05	8,485,144	576,261,221	67.914	61.42	61.37	61.42	59.53	62.14	9,428,749	61.117	2.63%
2020-02-10	0	66.50	66.25	66.50	65.10	66.50	8,572,374	564,627,238	65.866	59.84	59.62	59.84	58.58	59.84	9,525,680	59.274	-0.97%
2020-02-07	0	67.15	67.15	67.20	66.00	67.65	9,103,809	607,963,816	66.781	60.43	60.43	60.47	59.39	60.88	10,116,214	60.098	-0.89%
2020-02-06	0	67.75	67.75	67.90	67.50	70.85	9,883,649	673,979,454	68.191	60.97	60.97	61.10	60.74	63.76	10,982,777	61.367	-1.53%
2020-02-05	0	68.80	68.70	68.80	68.25	70.90	11,509,625	798,061,140	69.339	61.91	61.82	61.91	61.42	63.80	12,789,573	62.399	-0.36%
2020-02-04	0	69.05	69.05	69.10	66.40	69.30	9,645,406	658,490,522	68.270	62.14	62.14	62.18	59.75	62.36	10,718,040	61.438	3.83%
2020-02-03	0	66.50	66.45	66.50	65.10	69.00	9,096,244	606,435,358	66.669	59.84	59.80	59.84	58.58	62.09	10,107,808	59.997	-2.42%
2020-01-31	0	68.15	68.10	68.15	66.60	68.95	7,768,372	527,387,208	67.889	61.33	61.28	61.33	59.93	62.05	8,632,267	61.095	1.11%
2020-01-30	0	67.40	67.40	67.45	66.50	70.70	10,089,960	682,210,573	67.613	60.65	60.65	60.70	59.84	63.62	11,212,032	60.846	-2.74%
2020-01-29	0	69.30	69.25	69.30	69.00	71.45	10,523,407	735,308,067	69.874	62.36	62.32	62.36	62.09	64.30	11,693,681	62.881	-5.13%
2020-01-24	0	73.05	73.05	73.15	71.20	73.65	1,824,271	131,916,577	72.312	65.74	65.74	65.83	64.07	66.28	2,027,142	65.075	-0.07%
2020-01-23	0	73.10	73.05	73.10	72.00	76.20	8,911,330	654,751,322	73.474	65.78	65.74	65.78	64.79	68.57	9,902,330	66.121	-4.69%
2020-01-22	0	76.70	76.55	76.70	72.35	77.15	9,555,917	716,349,657	74.964	69.02	68.89	69.02	65.11	69.43	10,618,599	67.462	5.07%
2020-01-21	0	73.00	72.95	73.00	72.50	76.70	9,715,929	714,852,785	73.575	65.69	65.65	65.69	65.24	69.02	10,796,406	66.212	-4.70%
2020-01-20	0	76.60	76.50	76.60	76.20	78.00	4,012,050	308,503,306	76.894	68.93	68.84	68.93	68.57	70.19	4,458,217	69.199	-0.52%
2020-01-17	0	77.00	77.00	77.05	75.00	79.25	10,799,213	823,735,358	76.277	69.29	69.29	69.34	67.49	71.32	12,000,158	68.644	-1.35%
2020-01-16	0	78.05	77.70	78.05	77.65	79.40	6,270,089	491,190,821	78.339	70.24	69.92	70.24	69.88	71.45	6,967,365	70.499	0.45%
2020-01-15	0	77.70	77.55	77.70	76.10	77.90	7,435,044	574,448,891	77.262	69.92	69.79	69.92	68.48	70.10	8,261,871	69.530	2.98%
2020-01-14	0	75.45	75.40	75.45	72.20	76.15	17,928,081	1,338,751,079	74.673	67.90	67.85	67.90	64.97	68.53	19,921,804	67.200	0.33%
2020-01-13	0	75.20	75.15	75.20	75.05	78.00	7,943,691	605,515,330	76.226	67.67	67.63	67.67	67.54	70.19	8,827,083	68.597	-2.46%
2020-01-10	0	77.10	77.10	77.15	76.75	79.25	6,076,034	472,197,959	77.715	69.38	69.38	69.43	69.07	71.32	6,751,730	69.937	-0.52%
2020-01-09	0	77.50	77.50	77.55	73.00	77.80	7,915,349	604,432,982	76.362	69.74	69.74	69.79	65.69	70.01	8,795,589	68.720	8.24%
2020-01-08	0	71.60	71.60	71.65	71.20	72.35	4,689,546	336,823,524	71.824	64.43	64.43	64.48	64.07	65.11	5,211,055	64.636	-2.25%
2020-01-07	0	73.25	73.15	73.25	70.25	74.00	6,995,658	509,579,363	72.842	65.92	65.83	65.92	63.22	66.59	7,773,622	65.552	5.32%
2020-01-06	0	69.55	69.45	69.55	69.00	70.15	4,658,916	324,010,420	69.546	62.59	62.50	62.59	62.09	63.13	5,177,019	62.586	0.14%
2020-01-03	0	69.45	69.45	69.50	69.00	71.25	5,105,763	356,200,212	69.764	62.50	62.50	62.54	62.09	64.12	5,673,558	62.783	-0.93%
2020-01-02	0	70.10	70.00	70.10	68.65	70.60	10,740,535	747,346,382	69.582	63.08	62.99	63.08	61.78	63.53	11,934,955	62.618	0.50%
2019-12-31	0	69.75	69.75	69.95	69.00	71.60	6,630,113	460,654,337	69.479	62.77	62.77	62.95	62.09	64.43	7,367,426	62.526	-2.79%
2019-12-30	0	71.75	71.70	71.75	70.05	72.40	4,968,258	354,425,560	71.338	64.57	64.52	64.57	63.04	65.15	5,520,762	64.199	1.49%
2019-12-27	0	70.70	70.65	70.70	70.10	74.70	7,356,692	526,047,214	71.506	63.62	63.58	63.62	63.08	67.22	8,174,806	64.350	-4.59%
2019-12-24	0	74.10	74.05	74.15	73.25	74.20	881,742	65,166,503	73.907	66.68	66.64	66.73	65.92	66.77	979,798	66.510	0.61%
2019-12-23	0	73.65	73.50	73.65	72.95	74.15	3,002,864	220,948,887	73.579	66.28	66.14	66.28	65.65	66.73	3,336,803	66.216	-0.20%
2019-12-20	0	73.80	73.80	73.90	73.20	75.50	5,359,791	395,700,658	73.828	66.41	66.41	66.50	65.87	67.94	5,955,836	66.439	0.96%
2019-12-19	0	73.10	73.10	73.20	72.80	74.20	2,821,259	207,067,606	73.395	65.78	65.78	65.87	65.51	66.77	3,135,002	66.050	0.48%
2019-12-18	0	72.75	72.60	72.75	72.15	73.75	4,273,187	311,959,260	73.004	65.47	65.33	65.47	64.93	66.37	4,748,394	65.698	0.90%
2019-12-17	0	72.10	72.10	72.15	71.20	73.40	6,969,440	505,757,805	72.568	64.88	64.88	64.93	64.07	66.05	7,744,489	65.306	1.55%
2019-12-16	0	71.00	70.95	71.05	70.50	71.60	6,252,589	443,715,044	70.965	63.89	63.85	63.94	63.44	64.43	6,947,919	63.863	-1.25%
2019-12-13	0	71.90	71.90	71.95	70.55	72.50	8,033,498	576,274,854	71.734	64.70	64.70	64.75	63.49	65.24	8,926,877	64.555	-0.14%
2019-12-12	0	72.00	71.95	72.00	71.70	75.50	9,060,999	663,547,159	73.231	64.79	64.75	64.79	64.52	67.94	10,068,643	65.902	0.00%
2019-12-11	0	72.00	71.95	72.00	70.60	73.00	6,808,097	488,179,179	71.706	64.79	64.75	64.79	63.53	65.69	7,565,203	64.530	1.77%
2019-12-10	0	70.75	70.75	70.80	70.50	73.90	7,324,219	524,052,707	71.551	63.67	63.67	63.71	63.44	66.50	8,138,722	64.390	-4.33%
2019-12-09	0	73.95	73.95	74.10	73.15	76.70	5,921,423	439,714,563	74.258	66.55	66.55	66.68	65.83	69.02	6,579,925	66.827	-2.63%
2019-12-06	0	75.95	75.95	76.05	75.00	76.45	2,729,865	207,612,520	76.052	68.35	68.35	68.44	67.49	68.80	3,033,444	68.441	0.20%
2019-12-05	0	75.80	75.75	75.80	73.70	75.90	4,674,877	349,171,805	74.691	68.21	68.17	68.21	66.32	68.30	5,194,755	67.216	3.55%
2019-12-04	0	73.20	73.20	73.30	72.70	75.30	3,020,499	221,532,935	73.343	65.87	65.87	65.96	65.42	67.76	3,356,399	66.003	-1.68%
2019-12-03	0	74.45	74.40	74.45	73.35	75.25	2,555,380	190,148,479	74.411	67.00	66.95	67.00	66.01	67.72	2,839,555	66.964	0.81%
2019-12-02	0	73.85	73.80	73.85	72.25	74.60	3,928,816	290,146,117	73.851	66.46	66.41	66.46	65.02	67.13	4,365,727	66.460	0.34%
2019-11-29	0	73.60	73.45	73.60	72.45	75.30	4,778,115	350,164,592	73.285	66.23	66.10	66.23	65.20	67.76	5,309,474	65.951	-2.06%
2019-11-28	0	75.15	75.15	75.20	75.00	76.30	1,786,559	134,974,356	75.550	67.63	67.63	67.67	67.49	68.66	1,985,236	67.989	-1.18%
2019-11-27	0	76.05	76.05	76.10	74.65	76.30	2,759,703	208,310,276	75.483	68.44	68.44	68.48	67.18	68.66	3,066,601	67.929	1.60%
2019-11-26	0	74.85	74.85	74.90	74.05	76.10	7,287,370	547,155,292	75.083	67.36	67.36	67.40	66.64	68.48	8,097,775	67.569	0.20%
2019-11-25	0	74.70	74.70	74.80	74.50	76.70	3,540,405	266,231,213	75.198	67.22	67.22	67.31	67.04	69.02	3,934,122	67.672	-0.13%
2019-11-22	0	74.80	74.80	74.85	74.25	76.50	3,246,646	243,892,825	75.121	67.31	67.31	67.36	66.82	68.84	3,607,695	67.604	0.00%
2019-11-21	0	74.80	74.75	74.80	74.55	76.20	3,811,252	285,950,326	75.028	67.31	67.27	67.31	67.09	68.57	4,235,089	67.519	-2.35%
2019-11-20	0	76.60	76.50	76.60	75.80	77.05	3,211,155	245,222,864	76.366	68.93	68.84	68.93	68.21	69.34	3,568,257	68.723	-0.39%
2019-11-19	0	76.90	76.90	77.00	75.25	77.60	2,638,527	202,866,072	76.886	69.20	69.20	69.29	67.72	69.83	2,931,949	69.192	1.38%
2019-11-18	0	75.85	75.80	75.90	74.65	76.85	3,808,466	288,866,207	75.848	68.26	68.21	68.30	67.18	69.16	4,231,993	68.258	1.95%
2019-11-15	0	74.40	74.40	74.45	74.15	75.85	4,473,402	334,263,783	74.723	66.95	66.95	67.00	66.73	68.26	4,970,874	67.244	-0.07%
2019-11-14	0	74.45	74.40	74.45	73.75	76.05	7,476,286	557,727,694	74.600	67.00	66.95	67.00	66.37	68.44	8,307,699	67.134	-1.13%
2019-11-13	0	75.30	75.25	75.30	74.40	77.00	7,373,795	555,088,855	75.279	67.76	67.72	67.76	66.95	69.29	8,193,811	67.745	-2.71%
2019-11-12	0	77.40	77.30	77.40	75.15	77.65	4,457,585	340,735,025	76.439	69.65	69.56	69.65	67.63	69.88	4,953,298	68.790	3.06%
2019-11-11	0	75.10	75.05	75.10	74.60	77.70	6,907,794	521,832,056	75.543	67.58	67.54	67.58	67.13	69.92	7,675,987	67.982	-4.21%
2019-11-08	0	78.40	78.35	78.40	77.70	79.90	3,961,307	312,450,350	78.876	70.55	70.51	70.55	69.92	71.90	4,401,831	70.982	-0.19%
2019-11-07	0	78.55	78.50	78.55	77.70	79.15	3,941,948	308,759,740	78.327	70.69	70.64	70.69	69.92	71.23	4,380,319	70.488	0.83%
2019-11-06	0	77.90	77.90	77.95	76.80	79.45	4,881,582	379,900,224	77.823	70.10	70.10	70.15	69.11	71.50	5,424,447	70.035	-0.19%
2019-11-05	0	78.05	77.75	78.05	76.70	78.90	6,744,905	525,971,519	77.981	70.24	69.97	70.24	69.02	71.00	7,494,984	70.176	1.89%
2019-11-04	0	76.60	76.55	76.60	75.15	77.15	3,653,143	278,143,992	76.138	68.93	68.89	68.93	67.63	69.43	4,059,397	68.519	0.79%
2019-11-01	0	76.00	75.95	76.00	74.90	77.55	3,426,470	259,349,320	75.690	68.39	68.35	68.39	67.40	69.79	3,807,517	68.115	-1.04%
2019-10-31	0	76.80	76.80	76.85	76.05	78.60	5,540,172	428,323,266	77.312	69.11	69.11	69.16	68.44	70.73	6,156,276	69.575	1.59%
2019-10-30	0	75.60	75.45	75.60	74.60	77.00	7,141,309	542,580,032	75.978	68.03	67.90	68.03	67.13	69.29	7,935,471	68.374	1.54%
2019-10-29	0	74.45	74.40	74.45	72.40	75.05	7,525,971	557,533,325	74.081	67.00	66.95	67.00	65.15	67.54	8,362,910	66.667	3.76%
2019-10-28	0	71.75	71.75	71.80	69.60	72.40	8,430,020	599,906,566	71.163	64.57	64.57	64.61	62.63	65.15	9,367,495	64.041	2.35%
2019-10-25	0	70.10	70.05	70.10	69.50	71.10	5,870,453	412,076,113	70.195	63.08	63.04	63.08	62.54	63.98	6,523,287	63.170	0.72%
2019-10-24	0	69.60	69.55	69.60	68.15	70.40	6,418,034	444,353,638	69.235	62.63	62.59	62.63	61.33	63.35	7,131,763	62.306	0.22%
2019-10-23	0	69.45	69.45	69.50	69.20	71.85	6,599,089	460,112,290	69.724	62.50	62.50	62.54	62.27	64.66	7,332,952	62.746	-1.98%
2019-10-22	0	70.85	70.80	70.85	70.50	72.75	6,264,499	445,697,499	71.147	63.76	63.71	63.76	63.44	65.47	6,961,154	64.026	-2.28%
2019-10-21	0	72.50	72.45	72.50	71.60	74.00	3,478,340	251,441,113	72.288	65.24	65.20	65.24	64.43	66.59	3,865,155	65.053	-0.89%
2019-10-18	0	73.15	73.15	73.20	73.15	75.75	6,751,579	499,188,530	73.937	65.83	65.83	65.87	65.83	68.17	7,502,400	66.537	-2.01%
2019-10-17	0	74.65	74.45	74.65	72.60	75.15	11,637,604	863,797,293	74.225	67.18	67.00	67.18	65.33	67.63	12,931,784	66.796	-1.32%
2019-10-16	0	75.65	75.65	75.70	72.10	75.90	10,747,595	800,184,875	74.452	68.08	68.08	68.12	64.88	68.30	11,942,800	67.001	4.42%
2019-10-15	0	72.45	72.40	72.45	70.20	73.15	6,079,151	438,244,911	72.090	65.20	65.15	65.20	63.17	65.83	6,755,194	64.875	3.43%
2019-10-14	0	70.05	70.05	70.10	69.80	70.90	3,467,403	242,983,602	70.077	63.04	63.04	63.08	62.81	63.80	3,853,002	63.063	-0.92%
2019-10-11	0	70.70	70.60	70.70	69.75	71.25	4,352,804	306,348,703	70.380	63.62	63.53	63.62	62.77	64.12	4,836,865	63.336	1.29%
2019-10-10	0	69.80	69.80	69.85	68.00	70.15	6,180,216	430,125,952	69.597	62.81	62.81	62.86	61.19	63.13	6,867,498	62.632	2.95%
2019-10-09	0	67.80	67.80	67.90	67.05	68.75	3,719,233	253,233,007	68.087	61.01	61.01	61.10	60.34	61.87	4,132,837	61.273	-0.29%
2019-10-08	0	68.00	68.00	68.05	67.65	70.15	6,906,057	475,892,855	68.909	61.19	61.19	61.24	60.88	63.13	7,674,057	62.013	0.59%
2019-10-04	0	67.60	67.60	67.70	66.40	69.00	3,106,923	210,135,839	67.635	60.83	60.83	60.92	59.75	62.09	3,452,434	60.866	0.90%
2019-10-03	0	67.00	67.00	67.15	64.50	67.30	6,327,027	419,809,540	66.352	60.29	60.29	60.43	58.05	60.56	7,030,635	59.711	3.40%
2019-10-02	0	64.80	64.75	64.80	64.10	65.35	3,082,085	199,251,224	64.648	58.31	58.27	58.31	57.69	58.81	3,424,834	58.178	-0.08%
2019-09-30	0	64.85	64.80	64.85	64.25	65.90	4,339,599	281,890,091	64.958	58.36	58.31	58.36	57.82	59.30	4,822,192	58.457	-1.29%
2019-09-27	0	65.70	65.70	65.75	64.15	65.85	2,398,279	156,815,802	65.387	59.12	59.12	59.17	57.73	59.26	2,664,984	58.843	1.08%
2019-09-26	0	65.00	64.80	65.00	64.10	65.95	3,772,235	244,800,577	64.895	58.49	58.31	58.49	57.69	59.35	4,191,733	58.401	0.00%
2019-09-25	0	65.00	65.00	65.05	63.50	65.20	4,338,625	280,109,273	64.562	58.49	58.49	58.54	57.15	58.67	4,821,109	58.101	1.25%
2019-09-24	0	64.20	64.15	64.20	63.30	64.80	4,656,877	297,831,348	63.955	57.78	57.73	57.78	56.97	58.31	5,174,753	57.555	1.42%
2019-09-23	0	63.30	63.25	63.30	63.05	64.45	4,534,132	288,821,958	63.700	56.97	56.92	56.97	56.74	58.00	5,038,358	57.325	-1.02%
2019-09-20	0	63.95	63.90	63.95	62.95	65.85	13,446,432	858,577,735	63.852	57.55	57.51	57.55	56.65	59.26	14,941,766	57.462	-0.93%
2019-09-19	0	64.55	64.50	64.55	63.85	66.05	5,558,845	359,743,725	64.716	58.09	58.05	58.09	57.46	59.44	6,177,026	58.239	-1.15%
2019-09-18	0	65.30	65.30	65.40	63.05	66.15	6,865,864	448,694,028	65.351	58.76	58.76	58.85	56.74	59.53	7,629,394	58.811	3.82%
2019-09-17	0	62.90	62.85	62.90	61.30	63.20	4,828,370	302,225,448	62.594	56.61	56.56	56.61	55.17	56.88	5,365,317	56.329	1.04%
2019-09-16	0	62.25	62.25	62.30	61.55	63.75	3,858,613	240,450,249	62.315	56.02	56.02	56.07	55.39	57.37	4,287,717	56.079	-1.50%
2019-09-13	0	63.20	63.20	63.25	61.20	63.50	2,791,745	175,783,411	62.965	56.88	56.88	56.92	55.08	57.15	3,102,206	56.664	1.36%
2019-09-12	0	62.35	62.35	62.45	60.35	62.80	5,179,748	320,397,430	61.856	56.11	56.11	56.20	54.31	56.52	5,755,771	55.665	1.46%
2019-09-11	0	61.45	61.45	61.50	60.10	62.10	7,471,604	456,332,663	61.076	55.30	55.30	55.35	54.09	55.89	8,302,497	54.963	-1.44%
2019-09-10	0	62.35	62.35	62.40	61.00	63.05	6,311,745	391,467,508	62.022	56.11	56.11	56.16	54.90	56.74	7,013,654	55.815	-1.11%
2019-09-09	0	63.05	63.05	63.15	62.30	63.70	4,718,887	297,502,198	63.045	56.74	56.74	56.83	56.07	57.33	5,243,659	56.736	-0.61%
2019-09-06	0	63.75	63.75	63.80	62.55	64.80	5,955,084	381,554,302	64.072	57.09	57.09	57.14	56.02	58.03	6,649,665	57.379	0.55%
2019-09-05	0	63.40	63.30	63.40	62.65	64.60	6,226,796	394,364,891	63.334	56.78	56.69	56.78	56.11	57.85	6,953,069	56.718	0.96%
2019-09-04	0	62.80	62.80	62.85	62.20	63.60	8,208,552	514,717,727	62.705	56.24	56.24	56.29	55.70	56.96	9,165,970	56.155	-0.87%
2019-09-03	0	63.35	63.35	63.40	62.80	65.00	4,809,606	305,793,747	63.580	56.73	56.73	56.78	56.24	58.21	5,370,582	56.939	-2.09%
2019-09-02	0	64.70	64.65	64.70	63.95	66.15	4,259,000	276,676,176	64.963	57.94	57.90	57.94	57.27	59.24	4,755,756	58.177	-0.46%
2019-08-30	0	65.00	64.85	65.00	64.40	66.40	7,613,901	496,077,252	65.154	58.21	58.08	58.21	57.67	59.46	8,501,961	58.349	-0.46%
2019-08-29	0	65.30	65.30	65.35	63.75	65.75	7,377,725	478,395,835	64.843	58.48	58.48	58.52	57.09	58.88	8,238,238	58.070	2.03%
2019-08-28	0	64.00	64.00	64.05	64.00	65.45	7,408,824	479,533,046	64.725	57.31	57.31	57.36	57.31	58.61	8,272,964	57.964	-0.85%
2019-08-27	0	64.55	64.50	64.55	62.05	66.20	11,598,122	750,824,466	64.737	57.81	57.76	57.81	55.57	59.29	12,950,888	57.975	5.39%
2019-08-26	0	61.25	61.20	61.25	59.00	61.35	8,876,474	540,009,736	60.836	54.85	54.81	54.85	52.84	54.94	9,911,796	54.482	-1.37%
2019-08-23	0	62.10	62.10	62.15	61.05	62.65	4,428,604	274,167,683	61.908	55.61	55.61	55.66	54.67	56.11	4,945,142	55.442	-0.08%
2019-08-22	0	62.15	62.15	62.20	61.25	63.00	6,431,688	399,787,242	62.159	55.66	55.66	55.70	54.85	56.42	7,181,859	55.666	-0.08%
2019-08-21	0	62.20	62.20	62.25	60.65	62.75	5,756,184	357,632,298	62.130	55.70	55.70	55.75	54.31	56.20	6,427,566	55.640	1.72%
2019-08-20	0	61.15	61.10	61.15	58.40	62.60	9,942,011	607,516,730	61.106	54.76	54.72	54.76	52.30	56.06	11,101,614	54.723	4.53%
2019-08-19	0	58.50	58.50	58.55	57.65	58.90	6,502,174	380,113,889	58.460	52.39	52.39	52.43	51.63	52.75	7,260,566	52.353	-0.43%
2019-08-16	0	58.75	58.75	58.80	57.10	59.45	9,303,302	545,342,977	58.618	52.61	52.61	52.66	51.14	53.24	10,388,408	52.495	1.38%
2019-08-15	0	57.95	57.90	57.95	56.85	58.25	3,714,469	214,003,279	57.613	51.90	51.85	51.90	50.91	52.17	4,147,712	51.595	-0.26%
2019-08-14	0	58.10	58.05	58.10	57.50	60.15	8,157,946	479,173,806	58.737	52.03	51.99	52.03	51.49	53.87	9,109,462	52.602	2.20%
2019-08-13	0	56.85	56.85	56.90	56.60	58.20	5,689,631	323,702,309	56.893	50.91	50.91	50.96	50.69	52.12	6,353,251	50.951	-0.70%
2019-08-12	0	57.25	57.25	57.45	57.25	59.30	2,542,000	147,029,025	57.840	51.27	51.27	51.45	51.27	53.11	2,838,490	51.798	-1.21%
2019-08-09	0	57.95	57.95	58.00	57.70	59.20	2,648,133	154,036,310	58.168	51.90	51.90	51.94	51.67	53.02	2,957,002	52.092	-0.69%
2019-08-08	0	58.35	58.35	58.40	57.75	59.30	3,661,737	213,679,994	58.355	52.26	52.26	52.30	51.72	53.11	4,088,830	52.259	1.92%
2019-08-07	0	57.25	57.15	57.25	56.80	58.25	3,230,651	185,558,482	57.437	51.27	51.18	51.27	50.87	52.17	3,607,463	51.437	0.44%
2019-08-06	0	57.00	56.95	57.00	55.00	57.25	9,074,999	511,885,189	56.406	51.05	51.00	51.05	49.26	51.27	10,133,477	50.514	0.80%
2019-08-05	0	56.55	56.50	56.55	56.20	57.20	7,029,836	398,024,622	56.619	50.64	50.60	50.64	50.33	51.23	7,849,773	50.705	-1.91%
2019-08-02	0	57.65	57.65	57.70	56.10	58.15	5,312,360	304,742,596	57.365	51.63	51.63	51.67	50.24	52.08	5,931,976	51.373	-1.54%
2019-08-01	0	58.55	58.55	58.60	58.20	59.00	6,232,229	364,833,545	58.540	52.43	52.43	52.48	52.12	52.84	6,959,135	52.425	-0.43%
2019-07-31	0	58.80	58.60	58.80	58.40	59.45	3,561,746	209,725,249	58.883	52.66	52.48	52.66	52.30	53.24	3,977,176	52.732	-1.09%
2019-07-30	0	59.45	59.45	59.50	58.85	60.35	3,038,951	181,095,390	59.591	53.24	53.24	53.29	52.70	54.05	3,393,404	53.367	-0.67%
2019-07-29	0	59.85	59.80	59.85	59.25	61.15	5,989,066	357,087,533	59.623	53.60	53.55	53.60	53.06	54.76	6,687,611	53.395	-0.50%
2019-07-26	0	60.15	59.90	60.15	58.60	60.55	4,642,934	278,094,163	59.896	53.87	53.64	53.87	52.48	54.23	5,184,470	53.640	0.00%
2019-07-25	0	60.15	60.15	60.20	59.25	61.00	6,535,143	392,703,621	60.091	53.87	53.87	53.91	53.06	54.63	7,297,380	53.814	-0.50%
2019-07-24	0	60.45	60.35	60.45	59.00	60.50	7,139,154	428,381,216	60.004	54.14	54.05	54.14	52.84	54.18	7,971,841	53.737	3.33%
2019-07-23	0	58.50	58.50	58.60	58.15	59.95	11,241,829	661,821,259	58.871	52.39	52.39	52.48	52.08	53.69	12,553,038	52.722	2.09%
2019-07-22	0	57.30	57.30	57.35	56.25	58.75	10,699,778	619,480,656	57.897	51.31	51.31	51.36	50.37	52.61	11,947,764	51.849	1.87%
2019-07-19	0	56.25	56.25	56.30	54.35	56.50	7,555,431	423,517,591	56.055	50.37	50.37	50.42	48.67	50.60	8,436,671	50.200	3.69%
2019-07-18	0	54.25	54.25	54.40	52.30	54.55	5,733,349	309,701,364	54.018	48.58	48.58	48.72	46.84	48.85	6,402,068	48.375	1.12%
2019-07-17	0	53.65	53.65	53.70	52.25	54.25	4,018,256	214,868,357	53.473	48.05	48.05	48.09	46.79	48.58	4,486,932	47.888	1.04%
2019-07-16	0	53.10	53.10	53.25	52.20	53.70	8,371,912	444,191,194	53.057	47.55	47.55	47.69	46.75	48.09	9,348,384	47.515	0.28%
2019-07-15	0	52.95	52.90	52.95	50.20	53.65	8,670,542	455,171,838	52.496	47.42	47.37	47.42	44.96	48.05	9,681,845	47.013	2.92%
2019-07-12	0	51.45	51.40	51.45	51.10	52.70	11,819,095	611,652,269	51.751	46.08	46.03	46.08	45.76	47.20	13,197,635	46.346	0.29%
2019-07-11	0	51.30	51.25	51.30	50.30	52.70	13,345,315	690,164,710	51.716	45.94	45.90	45.94	45.05	47.20	14,901,868	46.314	0.98%
2019-07-10	0	50.80	50.80	50.90	50.10	51.60	20,117,521	1,019,218,907	50.663	45.49	45.49	45.58	44.87	46.21	22,463,961	45.371	-1.07%
2019-07-09	0	51.35	51.35	51.40	48.00	52.60	33,160,572	1,692,989,031	51.054	45.99	45.99	46.03	42.99	47.11	37,028,310	45.721	0.20%
2019-07-08	1	51.25	51.20	51.25	50.50	54.30	11,114,336	580,987,564	52.274	45.90	45.85	45.90	45.23	48.63	12,410,675	46.814	-7.32%
2019-07-05	0	55.30	55.20	55.30	55.10	55.85	3,759,180	207,920,126	55.310	49.52	49.43	49.52	49.34	50.02	4,197,638	49.533	-0.27%
2019-07-04	0	55.45	55.35	55.45	54.80	55.80	2,512,000	138,847,091	55.274	49.66	49.57	49.66	49.08	49.97	2,804,991	49.500	0.82%
2019-07-03	0	55.00	55.00	55.05	54.65	56.05	6,664,595	367,232,080	55.102	49.26	49.26	49.30	48.94	50.20	7,441,931	49.346	-1.43%
2019-07-02	0	55.80	55.75	55.80	54.00	56.90	9,801,512	548,559,928	55.967	49.97	49.93	49.97	48.36	50.96	10,944,728	50.121	4.01%
2019-06-28	0	53.65	53.60	53.65	53.65	55.35	6,437,030	348,199,935	54.093	48.05	48.00	48.05	48.05	49.57	7,187,824	48.443	0.37%
2019-06-27	0	53.45	53.45	53.65	52.55	53.90	4,762,341	254,563,129	53.453	47.87	47.87	48.05	47.06	48.27	5,317,805	47.870	1.14%
2019-06-26	0	52.85	52.85	52.95	52.70	55.55	6,962,911	372,349,130	53.476	47.33	47.33	47.42	47.20	49.75	7,775,042	47.890	-4.08%
2019-06-25	0	55.10	55.05	55.10	54.50	57.50	8,518,620	470,195,315	55.196	49.34	49.30	49.34	48.81	51.49	9,512,203	49.431	1.38%
2019-06-24	0	54.35	54.20	54.35	51.95	55.95	11,420,962	621,974,070	54.459	48.67	48.54	48.67	46.52	50.11	12,753,065	48.771	4.62%
2019-06-21	0	51.95	51.90	51.95	51.20	52.80	7,289,391	378,809,287	51.967	46.52	46.48	46.52	45.85	47.28	8,139,601	46.539	0.00%
2019-06-20	0	51.95	51.90	51.95	50.80	52.10	6,273,400	324,066,395	51.657	46.52	46.48	46.52	45.49	46.66	7,005,108	46.261	0.10%
2019-06-19	0	51.90	51.85	51.90	50.30	52.50	6,712,500	347,632,750	51.789	46.48	46.43	46.48	45.05	47.02	7,495,424	46.379	4.95%
2019-06-18	0	49.45	49.40	49.45	49.20	50.55	5,025,403	249,568,910	49.661	44.28	44.24	44.28	44.06	45.27	5,611,549	44.474	-0.30%
2019-06-17	0	49.60	49.60	49.65	49.25	51.25	6,914,217	345,074,959	49.908	44.42	44.42	44.46	44.11	45.90	7,720,668	44.695	-3.03%
2019-06-14	0	51.15	51.05	51.15	50.30	52.30	24,378,780	1,245,767,323	51.100	45.81	45.72	45.81	45.05	46.84	27,222,239	45.763	-0.49%
2019-06-13	0	51.40	51.25	51.40	50.10	51.95	7,530,000	384,300,494	51.036	46.03	45.90	46.03	44.87	46.52	8,408,274	45.705	3.01%
2019-06-12	0	49.90	49.90	49.95	49.60	50.65	3,692,188	184,787,751	50.048	44.69	44.69	44.73	44.42	45.36	4,122,832	44.821	-1.87%
2019-06-11	0	50.85	50.85	50.90	50.05	51.70	5,041,013	257,444,750	51.070	45.54	45.54	45.58	44.82	46.30	5,628,980	45.736	-0.10%
2019-06-10	0	50.90	50.90	50.95	49.45	51.50	7,805,579	394,908,089	50.593	45.58	45.58	45.63	44.28	46.12	8,715,996	45.308	5.38%
2019-06-06	0	48.30	48.30	48.40	47.05	48.60	5,009,845	240,875,825	48.080	43.25	43.25	43.34	42.14	43.52	5,594,177	43.058	0.31%
2019-06-05	0	48.15	48.15	48.20	48.10	49.95	4,623,002	224,771,430	48.620	43.12	43.12	43.17	43.08	44.73	5,162,214	43.542	-1.33%
2019-06-04	0	48.80	48.75	48.80	48.05	50.25	4,015,257	195,960,274	48.804	43.70	43.66	43.70	43.03	45.00	4,483,583	43.706	-0.41%
2019-06-03	0	49.00	48.90	49.00	48.10	49.50	4,664,914	227,488,337	48.766	43.88	43.79	43.88	43.08	44.33	5,209,014	43.672	2.08%
2019-05-31	0	48.00	48.00	48.10	47.50	49.75	14,807,823	719,594,481	48.596	42.99	42.99	43.08	42.54	44.55	16,534,958	43.520	2.24%
2019-05-30	0	46.95	46.90	47.00	43.30	49.60	20,195,142	941,438,943	46.617	42.05	42.00	42.09	38.78	44.42	22,550,636	41.748	-5.53%
2019-05-29	0	49.70	49.70	49.80	49.50	50.70	3,693,970	184,432,113	49.928	44.51	44.51	44.60	44.33	45.40	4,124,822	44.713	-0.70%
2019-05-28	0	50.05	50.05	50.20	49.80	51.25	8,262,989	415,947,336	50.339	44.82	44.82	44.96	44.60	45.90	9,226,756	45.081	1.32%
2019-05-27	0	49.40	49.40	49.55	48.20	50.05	1,983,100	97,493,017	49.162	44.24	44.24	44.37	43.17	44.82	2,214,402	44.027	-0.10%
2019-05-24	0	49.45	49.45	49.50	49.10	50.05	3,008,884	149,093,794	49.551	44.28	44.28	44.33	43.97	44.82	3,359,830	44.375	0.61%
2019-05-23	0	49.15	49.15	49.20	48.80	50.00	3,824,167	188,895,782	49.395	44.02	44.02	44.06	43.70	44.78	4,270,205	44.236	-2.58%
2019-05-22	0	50.45	50.40	50.45	49.60	50.90	4,525,509	228,132,893	50.410	45.18	45.14	45.18	44.42	45.58	5,053,349	45.145	1.51%
2019-05-21	0	49.70	49.65	49.70	49.20	50.45	5,222,130	259,901,975	49.769	44.51	44.46	44.51	44.06	45.18	5,831,222	44.571	-1.09%
2019-05-20	0	50.25	50.20	50.25	49.60	51.70	4,762,800	238,577,330	50.092	45.00	44.96	45.00	44.42	46.30	5,318,317	44.860	-1.47%
2019-05-17	0	51.00	51.00	51.05	50.80	52.85	4,432,050	227,422,835	51.313	45.67	45.67	45.72	45.49	47.33	4,948,990	45.953	-2.11%
2019-05-16	0	52.10	52.10	52.20	51.65	52.95	3,091,426	161,541,881	52.255	46.66	46.66	46.75	46.25	47.42	3,452,000	46.797	-0.67%
2019-05-15	0	52.45	52.40	52.45	50.80	53.00	7,442,957	387,746,123	52.096	46.97	46.93	46.97	45.49	47.46	8,311,079	46.654	3.25%
2019-05-14	0	50.80	50.75	50.80	50.60	52.45	13,247,944	680,978,806	51.403	45.49	45.45	45.49	45.31	46.97	14,793,140	46.033	-6.19%
2019-05-10	0	54.15	54.15	54.30	52.00	55.25	6,970,080	373,705,392	53.616	48.49	48.49	48.63	46.57	49.48	7,783,047	48.015	3.93%
2019-05-09	0	52.10	52.10	52.25	52.00	54.75	11,850,671	626,478,471	52.864	46.66	46.66	46.79	46.57	49.03	13,232,894	47.343	-4.93%
2019-05-08	0	54.80	54.80	54.90	54.20	55.65	6,122,453	336,407,425	54.947	49.08	49.08	49.17	48.54	49.84	6,836,555	49.207	-1.97%
2019-05-07	0	55.90	55.90	56.05	54.00	56.50	5,465,073	303,599,645	55.553	50.06	50.06	50.20	48.36	50.60	6,102,501	49.750	3.23%
2019-05-06	0	54.15	54.10	54.15	53.45	55.00	5,581,252	302,179,859	54.142	48.49	48.45	48.49	47.87	49.26	6,232,231	48.487	-3.30%
2019-05-03	0	56.00	56.00	56.20	55.30	56.25	3,282,100	183,468,923	55.900	50.15	50.15	50.33	49.52	50.37	3,664,913	50.061	-0.36%
2019-05-02	0	56.20	56.00	56.20	55.30	56.95	6,390,776	356,967,794	55.857	50.33	50.15	50.33	49.52	51.00	7,136,175	50.022	1.63%
2019-04-30	0	55.30	55.25	55.30	55.00	55.95	4,425,501	245,021,490	55.366	49.52	49.48	49.52	49.26	50.11	4,941,677	49.583	-1.86%
2019-04-29	0	56.35	56.30	56.35	56.05	56.90	3,419,551	192,950,875	56.426	50.46	50.42	50.46	50.20	50.96	3,818,396	50.532	-1.14%
2019-04-26	0	57.00	56.95	57.00	55.95	57.75	5,518,235	313,467,132	56.806	51.05	51.00	51.05	50.11	51.72	6,161,863	50.872	0.80%
2019-04-25	0	56.55	56.50	56.55	55.65	59.40	6,888,449	394,156,531	57.220	50.64	50.60	50.64	49.84	53.20	7,691,895	51.243	0.00%
2019-04-24	0	56.55	56.45	56.55	56.05	56.95	4,287,052	242,230,492	56.503	50.64	50.55	50.64	50.20	51.00	4,787,079	50.601	0.89%
2019-04-23	0	56.05	56.05	56.10	54.90	56.30	6,677,126	371,064,376	55.572	50.20	50.20	50.24	49.17	50.42	7,455,924	49.768	1.36%
2019-04-18	0	55.30	55.30	55.35	55.05	56.30	3,478,361	194,086,671	55.798	49.52	49.52	49.57	49.30	50.42	3,884,065	49.970	-0.18%
2019-04-17	0	55.40	55.15	55.40	54.50	55.95	3,841,739	212,201,034	55.236	49.61	49.39	49.61	48.81	50.11	4,289,827	49.466	-0.27%
2019-04-16	0	55.55	55.50	55.55	54.50	55.65	4,948,567	273,421,197	55.253	49.75	49.70	49.75	48.81	49.84	5,525,751	49.481	1.37%
2019-04-15	0	54.80	54.75	54.80	53.65	55.45	7,000,653	383,606,562	54.796	49.08	49.03	49.08	48.05	49.66	7,817,186	49.072	2.43%
2019-04-12	0	53.50	53.45	53.50	51.10	53.80	6,780,228	357,990,042	52.799	47.91	47.87	47.91	45.76	48.18	7,571,051	47.284	5.17%
2019-04-11	0	51.15	51.10	51.15	51.00	51.75	6,482,638	332,961,223	51.362	45.56	45.51	45.56	45.42	46.09	7,278,595	45.745	-1.92%
2019-04-10	0	52.15	51.90	52.15	51.20	52.40	5,519,140	286,247,840	51.865	46.45	46.22	46.45	45.60	46.67	6,196,796	46.193	-0.19%
2019-04-09	0	52.25	52.20	52.25	50.65	52.85	6,925,049	360,254,632	52.022	46.54	46.49	46.54	45.11	47.07	7,775,326	46.333	2.45%
2019-04-08	0	51.00	51.00	51.05	50.90	52.35	9,477,404	487,641,199	51.453	45.42	45.42	45.47	45.33	46.63	10,641,067	45.826	-3.13%
2019-04-04	0	52.65	52.50	52.65	51.70	53.20	4,896,070	257,916,833	52.678	46.89	46.76	46.89	46.05	47.38	5,497,224	46.918	-1.03%
2019-04-03	0	53.20	53.00	53.20	52.05	53.55	6,149,813	326,271,580	53.054	47.38	47.20	47.38	46.36	47.69	6,904,905	47.252	0.38%
2019-04-02	0	53.00	52.85	53.00	52.80	53.90	4,275,354	227,915,817	53.309	47.20	47.07	47.20	47.03	48.01	4,800,294	47.480	-0.75%
2019-04-01	0	53.40	53.35	53.40	52.35	53.50	4,180,100	221,733,688	53.045	47.56	47.52	47.56	46.63	47.65	4,693,345	47.244	0.00%
2019-03-29	0	53.40	53.30	53.40	51.40	53.40	7,145,376	375,785,309	52.591	47.56	47.47	47.56	45.78	47.56	8,022,706	46.840	1.91%
2019-03-28	0	52.40	52.40	52.45	51.80	53.35	2,480,311	129,862,666	52.357	46.67	46.67	46.71	46.14	47.52	2,784,851	46.632	-1.13%
2019-03-27	0	53.00	53.00	53.05	52.15	54.00	3,858,095	204,138,372	52.912	47.20	47.20	47.25	46.45	48.09	4,331,803	47.125	1.34%
2019-03-26	0	52.30	52.20	52.30	50.85	52.45	3,413,384	177,529,443	52.010	46.58	46.49	46.58	45.29	46.71	3,832,489	46.322	2.65%
2019-03-25	0	50.95	50.85	50.95	50.05	51.40	3,188,687	161,910,558	50.777	45.38	45.29	45.38	44.58	45.78	3,580,203	45.224	-1.55%
2019-03-22	0	51.75	51.70	51.75	50.10	52.30	6,602,303	338,704,291	51.301	46.09	46.05	46.09	44.62	46.58	7,412,953	45.691	2.48%
2019-03-21	0	50.50	50.40	50.50	49.80	52.85	9,313,020	471,723,879	50.652	44.98	44.89	44.98	44.35	47.07	10,456,499	45.113	-3.99%
2019-03-20	0	52.60	52.60	52.65	51.30	52.90	4,241,148	222,251,478	52.404	46.85	46.85	46.89	45.69	47.12	4,761,888	46.673	2.04%
2019-03-19	0	51.55	51.50	51.55	50.80	52.00	4,182,825	215,481,538	51.516	45.91	45.87	45.91	45.24	46.31	4,696,404	45.882	-0.10%
2019-03-18	0	51.60	51.50	51.60	50.55	51.85	5,106,771	261,368,859	51.181	45.96	45.87	45.96	45.02	46.18	5,733,795	45.584	0.88%
2019-03-15	0	51.15	51.10	51.15	49.90	51.65	9,927,849	507,349,019	51.104	45.56	45.51	45.56	44.44	46.00	11,146,819	45.515	3.75%
2019-03-14	0	49.30	49.30	49.35	48.80	50.45	8,667,046	429,448,591	49.550	43.91	43.91	43.95	43.46	44.93	9,731,211	44.131	0.20%
2019-03-13	0	49.20	49.20	49.25	48.15	49.55	10,260,061	504,631,929	49.184	43.82	43.82	43.86	42.88	44.13	11,519,821	43.806	2.50%
2019-03-12	0	48.00	48.00	48.15	47.80	48.95	6,594,830	318,565,905	48.305	42.75	42.75	42.88	42.57	43.60	7,404,562	43.023	0.10%
2019-03-11	0	47.95	47.95	48.00	47.30	48.45	3,128,570	149,697,070	47.848	42.71	42.71	42.75	42.13	43.15	3,512,705	42.616	1.80%
2019-03-08	0	47.10	47.05	47.10	47.00	48.70	11,092,889	529,464,730	47.730	41.95	41.90	41.95	41.86	43.37	12,454,906	42.511	-4.37%
2019-03-07	0	49.25	49.20	49.25	46.40	49.30	12,921,108	623,668,303	48.267	43.86	43.82	43.86	41.33	43.91	14,507,599	42.989	4.79%
2019-03-06	0	47.00	47.00	47.05	46.80	49.20	14,101,240	671,926,046	47.650	41.86	41.86	41.90	41.68	43.82	15,832,631	42.439	-4.47%
2019-03-05	0	49.20	49.20	49.25	47.60	49.40	6,161,517	300,175,036	48.718	43.82	43.82	43.86	42.39	44.00	6,918,046	43.390	0.41%
2019-03-04	0	49.00	48.95	49.00	47.00	49.50	10,529,359	514,057,927	48.821	43.64	43.60	43.64	41.86	44.09	11,822,184	43.482	4.59%
2019-03-01	0	46.85	46.85	46.90	44.55	47.10	9,964,275	459,183,047	46.083	41.73	41.73	41.77	39.68	41.95	11,187,717	41.043	1.85%
2019-02-28	0	46.00	45.95	46.00	44.70	46.20	9,235,522	424,729,572	45.989	40.97	40.93	40.97	39.81	41.15	10,369,486	40.960	1.32%
2019-02-27	0	45.40	45.30	45.40	43.70	45.70	14,493,432	646,753,758	44.624	40.44	40.35	40.44	38.92	40.70	16,272,977	39.744	3.18%
2019-02-26	0	44.00	44.00	44.05	43.55	44.80	9,677,103	426,860,650	44.110	39.19	39.19	39.23	38.79	39.90	10,865,286	39.287	0.11%
2019-02-25	0	43.95	43.75	43.95	42.80	44.00	5,753,800	250,221,005	43.488	39.14	38.97	39.14	38.12	39.19	6,460,268	38.732	0.46%
2019-02-22	0	43.75	43.70	43.75	42.10	44.05	7,000,056	301,943,843	43.134	38.97	38.92	38.97	37.50	39.23	7,859,543	38.417	0.57%
2019-02-21	0	43.50	43.50	43.60	41.75	44.15	8,348,150	361,408,788	43.292	38.74	38.74	38.83	37.18	39.32	9,373,160	38.558	3.45%
2019-02-20	0	42.05	42.00	42.05	40.80	42.35	6,624,889	274,951,698	41.503	37.45	37.41	37.45	36.34	37.72	7,438,312	36.964	0.60%
2019-02-19	0	41.80	41.70	41.80	41.10	42.15	3,155,001	131,524,577	41.688	37.23	37.14	37.23	36.61	37.54	3,542,381	37.129	0.97%
2019-02-18	0	41.40	41.40	41.50	41.40	42.40	6,134,320	255,846,681	41.707	36.87	36.87	36.96	36.87	37.76	6,887,509	37.146	-1.31%
2019-02-15	0	41.95	41.90	41.95	41.60	43.80	5,285,168	223,295,469	42.249	37.36	37.32	37.36	37.05	39.01	5,934,096	37.629	-4.22%
2019-02-14	0	43.80	43.80	43.85	43.10	44.15	4,636,992	202,610,176	43.694	39.01	39.01	39.05	38.39	39.32	5,206,335	38.916	0.34%
2019-02-13	0	43.65	43.60	43.65	41.15	44.00	8,350,975	361,536,904	43.293	38.88	38.83	38.88	36.65	39.19	9,376,332	38.558	5.82%
2019-02-12	0	41.25	41.25	41.35	40.40	41.65	3,265,581	134,060,472	41.053	36.74	36.74	36.83	35.98	37.10	3,666,538	36.563	0.49%
2019-02-11	0	41.05	41.05	41.10	40.25	41.55	3,581,151	146,193,461	40.823	36.56	36.56	36.61	35.85	37.01	4,020,855	36.359	-1.20%
2019-02-08	0	41.55	41.45	41.55	40.90	42.15	7,037,422	290,467,650	41.275	37.01	36.92	37.01	36.43	37.54	7,901,497	36.761	2.09%
2019-02-04	0	40.70	40.70	40.75	39.30	41.00	3,370,871	136,267,235	40.425	36.25	36.25	36.29	35.00	36.52	3,784,756	36.004	0.62%
2019-02-01	0	40.45	40.30	40.45	40.05	41.05	4,012,144	162,096,316	40.401	36.03	35.89	36.03	35.67	36.56	4,504,767	35.983	-0.25%
2019-01-31	0	40.55	40.45	40.55	40.05	41.45	11,043,507	446,938,934	40.471	36.12	36.03	36.12	35.67	36.92	12,399,461	36.045	-0.86%
2019-01-30	0	40.90	40.85	40.90	40.30	42.70	9,999,474	410,884,993	41.091	36.43	36.38	36.43	35.89	38.03	11,227,238	36.597	-0.49%
2019-01-29	0	41.10	41.05	41.10	39.45	41.50	10,123,515	410,474,867	40.547	36.61	36.56	36.61	35.14	36.96	11,366,509	36.113	4.18%
2019-01-28	0	39.45	39.40	39.45	37.30	39.50	7,710,976	300,368,569	38.953	35.14	35.09	35.14	33.22	35.18	8,657,752	34.694	5.20%
2019-01-25	0	37.50	37.50	37.55	36.90	37.65	6,426,011	239,965,884	37.343	33.40	33.40	33.44	32.86	33.53	7,215,015	33.259	0.13%
2019-01-24	0	37.45	37.45	37.50	37.00	37.80	2,430,800	90,883,387	37.388	33.35	33.35	33.40	32.95	33.67	2,729,261	33.300	-1.06%
2019-01-23	0	37.85	37.80	37.85	37.15	38.00	2,313,335	87,355,722	37.762	33.71	33.67	33.71	33.09	33.84	2,597,373	33.632	-0.26%
2019-01-22	0	37.95	37.90	38.00	37.15	38.65	2,931,695	110,691,774	37.757	33.80	33.76	33.84	33.09	34.42	3,291,657	33.628	-1.56%
2019-01-21	0	38.55	38.50	38.55	36.80	38.55	5,961,719	227,388,077	38.141	34.33	34.29	34.33	32.78	34.33	6,693,716	33.970	4.05%
2019-01-18	0	37.05	36.90	37.05	36.30	37.30	2,829,101	104,462,937	36.924	33.00	32.86	33.00	32.33	33.22	3,176,466	32.887	1.37%
2019-01-17	0	36.55	36.55	36.60	35.25	36.90	4,118,800	150,224,530	36.473	32.55	32.55	32.60	31.40	32.86	4,624,518	32.484	2.52%
2019-01-16	0	35.65	35.55	35.65	35.00	35.90	3,184,666	113,222,093	35.552	31.75	31.66	31.75	31.17	31.97	3,575,688	31.664	-0.28%
2019-01-15	0	35.75	35.65	35.75	34.80	35.80	4,434,057	156,836,398	35.371	31.84	31.75	31.84	30.99	31.89	4,978,483	31.503	1.85%
2019-01-14	0	35.10	35.10	35.15	34.95	35.95	4,458,405	158,054,579	35.451	31.26	31.26	31.31	31.13	32.02	5,005,821	31.574	-0.14%
2019-01-11	0	35.15	35.05	35.15	34.90	36.20	4,501,119	159,130,698	35.354	31.31	31.22	31.31	31.08	32.24	5,053,779	31.487	-0.71%
2019-01-10	0	35.40	35.35	35.40	34.00	36.10	7,426,107	261,706,132	35.241	31.53	31.48	31.53	30.28	32.15	8,337,906	31.388	0.28%
2019-01-09	0	35.30	35.30	35.35	34.70	36.50	6,427,157	228,386,171	35.535	31.44	31.44	31.48	30.91	32.51	7,216,302	31.649	1.00%
2019-01-08	0	34.95	34.90	34.95	34.35	35.30	4,538,310	158,237,782	34.867	31.13	31.08	31.13	30.59	31.44	5,095,537	31.054	1.45%
2019-01-07	0	34.45	34.45	34.50	34.15	35.50	5,909,377	204,367,996	34.584	30.68	30.68	30.73	30.42	31.62	6,634,947	30.802	-0.72%
2019-01-04	0	34.70	34.65	34.70	33.60	35.00	5,708,840	196,869,269	34.485	30.91	30.86	30.91	29.93	31.17	6,409,788	30.714	-1.28%
2019-01-03	0	35.15	35.15	35.20	34.90	36.35	5,439,000	192,372,929	35.369	31.31	31.31	31.35	31.08	32.37	6,106,816	31.501	-3.30%
2019-01-02	0	36.35	36.20	36.35	35.95	37.50	2,009,328	73,236,008	36.448	32.37	32.24	32.37	32.02	33.40	2,256,039	32.462	-3.20%
2018-12-31	0	37.55	37.50	37.55	37.15	37.95	2,197,600	82,382,075	37.487	33.44	33.40	33.44	33.09	33.80	2,467,428	33.388	0.94%
2018-12-28	0	37.20	37.20	37.25	36.50	37.75	3,463,039	128,526,243	37.114	33.13	33.13	33.18	32.51	33.62	3,888,241	33.055	2.20%
2018-12-27	0	36.40	36.30	36.40	36.10	37.30	2,841,832	104,150,374	36.649	32.42	32.33	32.42	32.15	33.22	3,190,760	32.641	-0.95%
2018-12-24	0	36.75	36.75	36.80	35.85	37.00	2,508,043	92,149,935	36.742	32.73	32.73	32.78	31.93	32.95	2,815,988	32.724	1.80%
2018-12-21	0	36.10	36.10	36.15	34.70	36.40	4,632,526	165,333,266	35.690	32.15	32.15	32.20	30.91	32.42	5,201,321	31.787	1.12%
2018-12-20	0	35.70	35.55	35.70	35.20	36.05	3,425,409	121,893,697	35.585	31.80	31.66	31.80	31.35	32.11	3,845,991	31.694	-2.06%
2018-12-19	0	36.45	36.25	36.45	36.00	36.90	4,275,713	155,691,867	36.413	32.46	32.29	32.46	32.06	32.86	4,800,697	32.431	-1.22%
2018-12-18	0	36.90	36.75	36.90	36.50	37.30	5,448,153	200,518,489	36.805	32.86	32.73	32.86	32.51	33.22	6,117,093	32.780	-1.34%
2018-12-17	0	37.40	37.35	37.40	36.40	37.65	3,422,572	127,430,276	37.232	33.31	33.27	33.31	32.42	33.53	3,842,805	33.161	0.27%
2018-12-14	0	37.30	37.10	37.30	36.70	37.95	4,779,230	178,967,199	37.447	33.22	33.04	33.22	32.69	33.80	5,366,038	33.352	0.81%
2018-12-13	0	37.00	37.00	37.05	35.30	37.10	6,208,290	226,707,832	36.517	32.95	32.95	33.00	31.44	33.04	6,970,562	32.524	3.79%
2018-12-12	0	35.65	35.65	35.70	35.15	36.25	6,037,049	216,382,995	35.843	31.75	31.75	31.80	31.31	32.29	6,778,295	31.923	-0.56%
2018-12-11	0	35.85	35.85	35.90	34.50	36.05	4,474,684	159,570,498	35.661	31.93	31.93	31.97	30.73	32.11	5,024,099	31.761	-0.55%
2018-12-10	0	36.05	36.05	36.10	35.00	36.30	5,650,362	201,690,885	35.695	32.11	32.11	32.15	31.17	32.33	6,344,130	31.792	-0.69%
2018-12-07	0	36.30	36.25	36.30	35.85	36.90	3,590,665	129,894,464	36.176	32.33	32.29	32.33	31.93	32.86	4,031,537	32.220	-1.89%
2018-12-06	0	37.00	36.90	37.00	36.60	37.80	5,059,057	187,279,246	37.019	32.95	32.86	32.95	32.60	33.67	5,680,223	32.970	-3.01%
2018-12-05	0	38.15	38.00	38.15	36.60	38.15	4,966,882	187,396,366	37.729	33.98	33.84	33.98	32.60	33.98	5,576,730	33.603	1.06%
2018-12-04	0	37.75	37.70	37.75	35.65	37.80	7,280,803	271,515,736	37.292	33.62	33.58	33.62	31.75	33.67	8,174,761	33.214	3.28%
2018-12-03	0	36.55	36.55	36.60	36.05	36.70	4,224,645	154,095,508	36.475	32.55	32.55	32.60	32.11	32.69	4,743,359	32.487	2.81%
2018-11-30	0	35.55	35.55	35.75	35.25	36.15	6,906,889	246,196,338	35.645	31.66	31.66	31.84	31.40	32.20	7,754,937	31.747	0.00%
2018-11-29	0	35.55	35.55	35.60	35.25	36.35	4,161,652	148,354,190	35.648	31.66	31.66	31.71	31.40	32.37	4,672,632	31.750	-0.42%
2018-11-28	0	35.70	35.70	35.75	35.35	36.35	4,719,407	169,307,535	35.875	31.80	31.80	31.84	31.48	32.37	5,298,869	31.952	-1.24%
2018-11-27	0	36.15	36.05	36.15	34.25	36.30	4,683,344	167,647,555	35.797	32.20	32.11	32.20	30.50	32.33	5,258,378	31.882	0.70%
2018-11-26	0	35.90	35.80	35.90	34.85	36.05	3,366,724	120,138,286	35.684	31.97	31.89	31.97	31.04	32.11	3,780,100	31.782	0.98%
2018-11-23	0	35.55	35.55	35.60	35.45	36.50	3,243,559	115,702,728	35.672	31.66	31.66	31.71	31.57	32.51	3,641,813	31.771	-2.34%
2018-11-22	0	36.40	36.40	36.45	36.05	36.65	5,276,849	192,001,798	36.386	32.42	32.42	32.46	32.11	32.64	5,924,756	32.407	1.25%
2018-11-21	0	35.95	35.90	35.95	34.20	35.95	4,843,318	171,545,277	35.419	32.02	31.97	32.02	30.46	32.02	5,437,995	31.546	1.13%
2018-11-20	0	35.55	35.45	35.55	34.70	36.00	3,636,290	128,517,940	35.343	31.66	31.57	31.66	30.91	32.06	4,082,764	31.478	-2.20%
2018-11-19	0	36.35	36.25	36.35	34.80	36.40	6,251,240	225,311,150	36.043	32.37	32.29	32.37	30.99	32.42	7,018,785	32.101	2.97%
2018-11-16	0	35.30	35.20	35.30	34.60	35.85	4,852,826	171,088,184	35.255	31.44	31.35	31.44	30.82	31.93	5,448,670	31.400	-0.56%
2018-11-15	0	35.50	35.50	35.55	33.70	35.50	6,768,342	236,856,456	34.995	31.62	31.62	31.66	30.01	31.62	7,599,379	31.168	5.34%
2018-11-14	0	33.70	33.70	33.75	33.65	34.50	2,380,814	80,702,474	33.897	30.01	30.01	30.06	29.97	30.73	2,673,137	30.190	-1.32%
2018-11-13	0	34.15	34.10	34.15	31.80	34.20	4,032,091	135,072,019	33.499	30.42	30.37	30.42	28.32	30.46	4,527,163	29.836	0.89%
2018-11-12	0	33.85	33.80	33.85	32.70	34.05	4,280,661	144,370,449	33.726	30.15	30.10	30.15	29.12	30.33	4,806,253	30.038	-1.74%
2018-11-09	0	34.45	34.40	34.45	34.00	34.85	3,238,633	111,396,508	34.396	30.68	30.64	30.68	30.28	31.04	3,636,282	30.635	-2.13%
2018-11-08	0	35.20	35.20	35.25	34.85	37.00	4,018,912	142,069,616	35.350	31.35	31.35	31.40	31.04	32.95	4,512,366	31.485	-0.14%
2018-11-07	0	35.25	35.20	35.25	34.40	35.95	3,483,590	122,426,736	35.144	31.40	31.35	31.40	30.64	32.02	3,911,315	31.301	1.59%
2018-11-06	0	34.70	34.65	34.70	34.00	35.15	3,041,976	105,083,569	34.545	30.91	30.86	30.91	30.28	31.31	3,415,479	30.767	-0.86%
2018-11-05	0	35.00	34.90	35.00	34.30	35.45	5,348,000	185,704,482	34.724	31.17	31.08	31.17	30.55	31.57	6,004,643	30.927	-0.71%
2018-11-02	0	35.25	35.25	35.35	34.15	35.90	10,351,820	360,831,605	34.857	31.40	31.40	31.48	30.42	31.97	11,622,846	31.045	6.33%
2018-11-01	0	33.15	33.10	33.15	32.35	33.80	8,374,401	276,340,102	32.998	29.52	29.48	29.52	28.81	30.10	9,402,634	29.390	2.95%
2018-10-31	0	32.20	32.10	32.20	30.85	32.45	6,312,883	200,992,365	31.838	28.68	28.59	28.68	27.48	28.90	7,087,997	28.357	4.55%
2018-10-30	0	30.80	30.80	30.85	30.50	31.45	3,082,764	95,290,077	30.911	27.43	27.43	27.48	27.16	28.01	3,461,275	27.530	-0.48%
2018-10-29	0	30.95	30.90	30.95	30.55	31.95	2,368,753	73,530,767	31.042	27.57	27.52	27.57	27.21	28.46	2,659,595	27.647	-1.12%
2018-10-26	0	31.30	31.30	31.35	31.10	31.95	3,218,890	101,204,079	31.441	27.88	27.88	27.92	27.70	28.46	3,614,115	28.002	-1.73%
2018-10-25	0	31.85	31.85	31.90	31.35	32.40	7,638,365	242,779,462	31.784	28.37	28.37	28.41	27.92	28.86	8,576,225	28.308	-2.45%
2018-10-24	0	32.65	32.65	32.70	32.10	33.40	5,906,671	193,511,108	32.761	29.08	29.08	29.12	28.59	29.75	6,631,909	29.179	0.15%
2018-10-23	0	32.60	32.60	32.65	31.90	34.50	6,646,482	217,145,769	32.671	29.03	29.03	29.08	28.41	30.73	7,462,556	29.098	-2.10%
2018-10-22	0	33.30	33.30	33.35	31.80	34.20	11,885,666	395,844,278	33.304	29.66	29.66	29.70	28.32	30.46	13,345,022	29.662	6.39%
2018-10-19	0	31.30	31.30	31.35	30.70	32.00	10,866,760	339,936,545	31.282	27.88	27.88	27.92	27.34	28.50	12,201,012	27.861	0.81%
2018-10-18	0	31.05	31.00	31.05	30.50	31.40	9,504,405	294,964,895	31.035	27.65	27.61	27.65	27.16	27.97	10,671,383	27.641	2.48%
2018-10-16	0	30.30	30.25	30.30	30.00	31.85	5,245,059	160,133,632	30.530	26.99	26.94	26.99	26.72	28.37	5,889,062	27.192	-1.30%
2018-10-15	0	30.70	30.65	30.70	30.25	31.30	9,686,090	297,592,688	30.724	27.34	27.30	27.34	26.94	27.88	10,875,376	27.364	-3.15%
2018-10-12	0	31.70	31.70	31.75	31.20	32.35	10,949,677	347,292,721	31.717	28.23	28.23	28.28	27.79	28.81	12,294,110	28.249	4.45%
2018-10-11	0	30.35	30.25	30.35	29.05	30.55	10,751,279	323,448,214	30.085	27.03	26.94	27.03	25.87	27.21	12,071,352	26.795	-2.57%
2018-10-10	0	31.15	31.15	31.25	30.70	31.50	14,846,740	461,532,029	31.086	27.74	27.74	27.83	27.34	28.06	16,669,666	27.687	2.13%
2018-10-09	0	30.50	30.40	30.50	30.15	34.00	22,697,961	709,497,610	31.258	27.16	27.08	27.16	26.85	30.28	25,484,882	27.840	-10.56%
2018-10-08	0	34.10	34.05	34.10	33.80	36.35	5,257,027	179,999,101	34.240	30.37	30.33	30.37	30.10	32.37	5,902,500	30.495	-1.16%
2018-10-05	0	34.50	34.40	34.50	33.60	35.25	3,842,405	131,612,216	34.253	30.73	30.64	30.73	29.93	31.40	4,314,187	30.507	-0.29%
2018-10-04	0	34.60	34.60	34.65	34.55	35.95	4,941,749	172,354,477	34.877	30.82	30.82	30.86	30.77	32.02	5,548,511	31.063	-1.28%
2018-10-03	0	35.05	35.00	35.05	34.70	35.65	3,927,533	138,069,566	35.154	31.22	31.17	31.22	30.91	31.75	4,409,767	31.310	-2.77%
2018-10-02	0	36.05	35.90	36.05	35.50	38.00	7,610,506	275,504,230	36.201	32.11	31.97	32.11	31.62	33.84	8,544,946	32.242	-3.99%
2018-09-28	0	37.55	37.50	37.55	36.55	37.70	6,874,755	257,149,945	37.405	33.44	33.40	33.44	32.55	33.58	7,718,857	33.315	2.88%
2018-09-27	0	36.50	36.40	36.50	36.10	36.75	5,428,434	197,709,914	36.421	32.51	32.42	32.51	32.15	32.73	6,094,953	32.438	1.25%
2018-09-26	0	36.05	36.05	36.15	35.60	36.55	7,645,524	275,548,959	36.041	32.11	32.11	32.20	31.71	32.55	8,584,263	32.099	0.28%
2018-09-24	0	35.95	35.90	35.95	35.90	37.45	4,379,000	158,674,400	36.235	32.02	31.97	32.02	31.97	33.35	4,916,666	32.273	-3.36%
2018-09-21	0	37.20	37.15	37.20	36.25	37.40	8,800,791	326,214,028	37.066	33.13	33.09	33.13	32.29	33.31	9,881,377	33.013	2.90%
2018-09-20	0	36.15	36.15	36.25	35.35	38.70	6,695,844	243,317,090	36.339	32.20	32.20	32.29	31.48	34.47	7,517,979	32.365	1.26%
2018-09-19	0	35.70	35.70	35.80	34.65	36.40	9,701,156	347,828,406	35.854	31.80	31.80	31.89	30.86	32.42	10,892,292	31.933	3.78%
2018-09-18	0	34.40	34.40	34.50	33.00	34.80	9,885,016	334,568,875	33.846	30.64	30.64	30.73	29.39	30.99	11,098,727	30.145	0.15%
2018-09-17	0	34.35	34.30	34.35	33.70	35.50	9,812,178	336,573,888	34.302	30.59	30.55	30.59	30.01	31.62	11,016,945	30.551	-3.51%
2018-09-14	0	35.60	35.55	35.60	35.00	35.95	17,926,468	633,119,848	35.318	31.71	31.66	31.71	31.17	32.02	20,127,531	31.455	2.30%
2018-09-13	0	34.80	34.80	34.85	33.65	35.50	18,665,084	645,049,847	34.559	30.99	30.99	31.04	29.97	31.62	20,956,837	30.780	4.66%
2018-09-12	0	33.25	33.20	33.25	32.80	38.00	28,388,133	991,007,338	34.909	29.61	29.57	29.61	29.21	33.84	31,873,710	31.092	-9.15%
2018-09-11	0	36.60	36.55	36.60	36.10	37.85	12,424,323	454,428,189	36.576	32.60	32.55	32.60	32.15	33.71	13,949,817	32.576	-1.88%
2018-09-10	0	37.30	37.20	37.30	37.00	38.85	8,523,667	319,561,014	37.491	33.22	33.13	33.22	32.95	34.60	9,570,227	33.391	-3.74%
2018-09-07	0	38.75	38.75	38.80	38.20	40.30	7,172,327	279,473,986	38.966	34.51	34.51	34.56	34.02	35.89	8,052,966	34.704	-1.65%
2018-09-06	0	39.40	39.35	39.40	38.90	40.30	4,424,675	174,552,904	39.450	35.09	35.05	35.09	34.65	35.89	4,967,949	35.136	-2.23%
2018-09-05	0	40.30	40.30	40.35	40.00	41.95	3,588,536	146,097,161	40.712	35.89	35.89	35.94	35.63	37.36	4,029,147	36.260	-2.66%
2018-09-04	0	41.40	41.30	41.40	40.70	42.00	2,646,180	108,796,585	41.115	36.87	36.78	36.87	36.25	37.41	2,971,086	36.618	-0.24%
2018-09-03	0	41.50	41.50	41.55	41.05	43.30	2,552,029	106,564,604	41.757	36.96	36.96	37.01	36.56	38.56	2,865,374	37.190	-2.92%
2018-08-31	0	42.75	42.70	42.75	41.35	43.25	7,326,009	311,587,204	42.532	38.08	38.03	38.08	36.83	38.52	8,225,517	37.881	1.54%
2018-08-30	0	42.10	42.05	42.10	41.75	43.30	3,193,408	135,380,727	42.394	37.50	37.45	37.50	37.18	38.56	3,585,504	37.758	-1.86%
2018-08-29	0	42.90	42.65	42.90	41.45	42.90	5,076,368	215,414,282	42.435	38.21	37.99	38.21	36.92	38.21	5,699,659	37.794	2.39%
2018-08-28	0	41.90	41.90	41.95	41.70	42.85	8,514,480	360,318,066	42.318	37.32	37.32	37.36	37.14	38.16	9,559,912	37.691	2.20%
2018-08-27	0	41.50	41.50	41.55	40.40	42.00	8,885,238	369,365,806	41.571	36.52	36.52	36.56	35.55	36.96	10,097,854	36.579	3.36%
2018-08-24	0	40.15	40.05	40.15	39.35	40.65	6,742,718	268,776,442	39.862	35.33	35.24	35.33	34.62	35.77	7,662,933	35.075	-2.19%
2018-08-23	0	41.05	41.00	41.05	39.85	41.40	6,542,652	266,458,259	40.726	36.12	36.08	36.12	35.06	36.43	7,435,563	35.836	1.11%
2018-08-22	0	40.60	40.55	40.60	39.80	41.25	7,977,596	325,191,035	40.763	35.72	35.68	35.72	35.02	36.30	9,066,341	35.868	0.12%
2018-08-21	0	40.55	40.50	40.55	39.20	40.70	6,827,115	272,968,690	39.983	35.68	35.64	35.68	34.49	35.81	7,758,848	35.182	2.53%
2018-08-20	0	39.55	39.50	39.55	39.30	40.50	5,610,745	222,913,208	39.730	34.80	34.76	34.80	34.58	35.64	6,376,473	34.959	-0.25%
2018-08-17	0	39.65	39.60	39.65	39.20	40.00	7,450,754	295,931,516	39.718	34.89	34.84	34.89	34.49	35.20	8,467,598	34.949	2.32%
2018-08-16	0	38.75	38.75	38.80	38.45	39.85	8,235,168	322,612,139	39.175	34.10	34.10	34.14	33.83	35.06	9,359,065	34.471	0.00%
2018-08-15	0	38.75	38.70	38.75	37.55	39.80	25,506,360	990,362,303	38.828	34.10	34.05	34.10	33.04	35.02	28,987,350	34.165	6.16%
2018-08-14	0	36.50	36.45	36.50	36.10	42.50	31,855,075	1,224,047,858	38.426	32.12	32.07	32.12	31.76	37.40	36,202,508	33.811	-10.10%
2018-08-13	0	40.60	40.60	40.65	40.20	41.70	8,508,470	348,957,551	41.013	35.72	35.72	35.77	35.37	36.69	9,669,666	36.088	-3.91%
2018-08-10	0	42.25	42.20	42.25	41.05	42.50	9,949,412	416,970,908	41.909	37.18	37.13	37.18	36.12	37.40	11,307,262	36.876	2.30%
2018-08-09	0	41.30	41.30	41.40	39.85	41.75	6,580,584	269,390,050	40.937	36.34	36.34	36.43	35.06	36.74	7,478,672	36.021	4.42%
2018-08-08	0	39.55	39.50	39.55	39.20	40.10	7,190,000	285,459,185	39.702	34.80	34.76	34.80	34.49	35.28	8,171,258	34.935	1.02%
2018-08-07	0	39.15	39.05	39.15	38.00	39.70	4,361,935	169,813,099	38.931	34.45	34.36	34.45	33.44	34.93	4,957,232	34.256	1.03%
2018-08-06	0	38.75	38.70	38.75	38.30	40.20	6,536,465	254,257,975	38.898	34.10	34.05	34.10	33.70	35.37	7,428,531	34.227	0.65%
2018-08-03	0	38.50	38.45	38.50	37.50	39.55	11,043,655	426,761,984	38.643	33.88	33.83	33.88	33.00	34.80	12,550,842	34.003	0.00%
2018-08-02	0	38.50	38.45	38.50	36.70	39.50	14,045,807	530,057,281	37.738	33.88	33.83	33.88	32.29	34.76	15,962,713	33.206	-3.87%
2018-08-01	0	40.05	40.00	40.05	39.40	41.00	4,776,413	190,848,296	39.956	35.24	35.20	35.24	34.67	36.08	5,428,276	35.158	0.12%
2018-07-31	0	40.00	39.90	40.00	39.70	41.10	4,792,366	191,945,815	40.052	35.20	35.11	35.20	34.93	36.16	5,446,406	35.243	-1.23%
2018-07-30	0	40.50	40.50	40.55	40.30	41.90	3,564,079	144,532,159	40.552	35.64	35.64	35.68	35.46	36.87	4,050,488	35.683	-2.99%
2018-07-27	0	41.75	41.65	41.75	41.30	42.25	2,397,248	99,966,150	41.700	36.74	36.65	36.74	36.34	37.18	2,724,413	36.693	-0.95%
2018-07-26	0	42.15	42.10	42.15	41.90	43.00	5,876,748	248,617,536	42.305	37.09	37.04	37.09	36.87	37.84	6,678,779	37.225	1.08%
2018-07-25	0	41.70	41.65	41.70	40.95	41.85	3,430,428	142,249,725	41.467	36.69	36.65	36.69	36.03	36.82	3,898,597	36.487	1.71%
2018-07-24	0	41.00	40.80	41.00	40.20	41.00	3,496,790	142,324,649	40.702	36.08	35.90	36.08	35.37	36.08	3,974,016	35.814	1.74%
2018-07-23	0	40.30	40.25	40.30	40.10	41.40	2,709,962	109,874,250	40.545	35.46	35.42	35.46	35.28	36.43	3,079,805	35.676	-0.49%
2018-07-20	0	40.50	40.45	40.50	39.60	40.90	2,294,477	92,499,731	40.314	35.64	35.59	35.64	34.84	35.99	2,607,617	35.473	-0.61%
2018-07-19	0	40.75	40.70	40.75	40.25	42.30	2,768,955	113,076,078	40.837	35.86	35.81	35.86	35.42	37.22	3,146,849	35.933	-2.86%
2018-07-18	0	41.95	41.95	42.00	40.85	42.45	4,111,465	172,687,239	42.001	36.91	36.91	36.96	35.94	37.35	4,672,579	36.958	2.32%
2018-07-17	0	41.00	41.00	41.05	40.55	41.85	6,357,761	260,619,027	40.992	36.08	36.08	36.12	35.68	36.82	7,225,439	36.070	-3.19%
2018-07-16	0	42.35	42.35	42.40	41.85	43.20	3,871,733	163,156,663	42.140	37.26	37.26	37.31	36.82	38.01	4,400,129	37.080	-1.05%
2018-07-13	0	42.80	42.80	42.85	41.25	43.65	8,290,150	352,390,895	42.507	37.66	37.66	37.70	36.30	38.41	9,421,551	37.403	4.65%
2018-07-12	0	40.90	40.90	41.00	39.35	41.40	9,033,535	368,619,890	40.806	35.99	35.99	36.08	34.62	36.43	10,266,390	35.906	1.74%
2018-07-11	0	40.20	40.20	40.25	39.30	40.95	41,408,549	1,621,966,816	39.170	35.37	35.37	35.42	34.58	36.03	47,059,795	34.466	0.00%
2018-07-10	0	40.20	40.15	40.20	40.10	41.20	5,770,454	233,419,377	40.451	35.37	35.33	35.37	35.28	36.25	6,557,979	35.593	-1.47%
2018-07-09	0	40.80	40.75	40.80	40.45	41.30	4,354,408	177,943,705	40.865	35.90	35.86	35.90	35.59	36.34	4,948,677	35.958	2.38%
2018-07-06	0	39.85	39.85	40.00	39.85	41.10	3,710,000	149,360,609	40.259	35.06	35.06	35.20	35.06	36.16	4,216,324	35.424	-1.73%
2018-07-05	0	40.55	40.40	40.55	39.50	40.95	4,576,380	183,882,940	40.181	35.68	35.55	35.68	34.76	36.03	5,200,943	35.356	1.00%
2018-07-04	0	40.15	40.15	40.25	40.15	41.70	4,979,582	203,170,720	40.801	35.33	35.33	35.42	35.33	36.69	5,659,172	35.901	-1.47%
2018-07-03	0	40.75	40.75	40.90	40.00	43.00	15,899,909	659,603,515	41.485	35.86	35.86	35.99	35.20	37.84	18,069,855	36.503	-1.93%
2018-06-29	0	41.55	41.55	41.65	40.85	42.90	8,368,832	349,526,560	41.765	36.56	36.56	36.65	35.94	37.75	9,510,971	36.750	2.97%
2018-06-28	0	40.35	40.35	40.40	40.05	41.50	8,360,391	339,304,420	40.585	35.50	35.50	35.55	35.24	36.52	9,501,378	35.711	-2.30%
2018-06-27	0	41.30	41.30	41.45	41.30	43.00	4,416,219	185,579,803	42.022	36.34	36.34	36.47	36.34	37.84	5,018,924	36.976	-2.71%
2018-06-26	0	42.45	42.45	42.60	41.80	43.40	5,956,173	253,492,943	42.560	37.35	37.35	37.48	36.78	38.19	6,769,044	37.449	1.56%
2018-06-25	0	41.80	41.80	41.85	41.45	43.40	7,409,707	311,488,306	42.038	36.78	36.78	36.82	36.47	38.19	8,420,949	36.990	-3.69%
2018-06-22	0	43.40	43.40	43.55	42.60	43.90	4,187,000	181,607,755	43.374	38.19	38.19	38.32	37.48	38.63	4,758,422	38.166	0.00%
2018-06-21	0	43.40	43.40	43.50	43.20	46.35	6,182,781	273,049,113	44.163	38.19	38.19	38.28	38.01	40.78	7,026,578	38.859	-3.77%
2018-06-20	0	45.10	45.10	45.15	43.20	45.50	6,682,044	299,019,517	44.750	39.68	39.68	39.73	38.01	40.04	7,593,978	39.376	5.99%
2018-06-19	0	42.55	42.45	42.55	42.10	44.00	8,707,050	371,164,563	42.628	37.44	37.35	37.44	37.04	38.72	9,895,348	37.509	-1.05%
2018-06-15	0	43.00	43.00	43.05	40.65	45.50	28,004,131	1,208,514,079	43.155	37.84	37.84	37.88	35.77	40.04	31,826,005	37.973	-4.76%
2018-06-14	0	45.15	45.15	45.20	44.80	49.10	10,634,961	491,684,926	46.233	39.73	39.73	39.77	39.42	43.20	12,086,371	40.681	-7.86%
2018-06-13	0	49.00	48.95	49.00	48.00	49.30	5,991,033	293,481,406	48.987	43.12	43.07	43.12	42.24	43.38	6,808,661	43.104	1.24%
2018-06-12	0	48.40	48.40	48.65	46.20	48.85	6,401,528	307,650,824	48.059	42.59	42.59	42.81	40.65	42.98	7,275,179	42.288	4.09%
2018-06-11	0	46.50	46.50	46.55	45.80	46.80	3,809,712	176,372,683	46.296	40.92	40.92	40.96	40.30	41.18	4,329,644	40.736	-1.59%
2018-06-08	0	47.25	47.15	47.25	46.85	48.70	2,882,959	137,260,049	47.611	41.58	41.49	41.58	41.22	42.85	3,276,412	41.893	-1.36%
2018-06-07	0	47.90	47.90	47.95	46.85	47.90	2,701,874	128,417,438	47.529	42.15	42.15	42.19	41.22	42.15	3,070,613	41.821	0.52%
2018-06-06	0	47.65	47.60	47.65	46.80	47.75	3,538,807	167,953,035	47.460	41.93	41.88	41.93	41.18	42.02	4,021,767	41.761	1.93%
2018-06-05	0	46.75	46.70	46.75	46.20	47.20	2,482,227	116,143,239	46.790	41.14	41.09	41.14	40.65	41.53	2,820,990	41.171	0.11%
2018-06-04	0	46.70	46.65	46.70	45.95	46.95	3,596,171	167,007,901	46.440	41.09	41.05	41.09	40.43	41.31	4,086,960	40.864	-0.21%
2018-06-01	0	46.80	46.80	46.90	44.60	47.00	4,389,945	202,219,627	46.064	41.18	41.18	41.27	39.24	41.36	4,989,064	40.533	3.54%
2018-05-31	0	45.20	45.20	45.30	42.90	45.70	13,617,207	612,497,869	44.980	39.77	39.77	39.86	37.75	40.21	15,475,620	39.578	4.27%
2018-05-30	0	43.35	43.35	43.50	43.20	44.10	5,497,983	238,815,766	43.437	38.14	38.14	38.28	38.01	38.80	6,248,322	38.221	-2.03%
2018-05-29	0	44.25	44.20	44.25	43.60	45.60	3,734,467	165,752,829	44.385	38.94	38.89	38.94	38.36	40.12	4,244,130	39.055	-1.99%
2018-05-28	0	45.15	45.10	45.15	44.65	45.60	1,307,303	58,977,227	45.114	39.73	39.68	39.73	39.29	40.12	1,485,718	39.696	-0.44%
2018-05-25	0	45.35	45.30	45.35	44.80	45.60	2,775,298	125,439,784	45.199	39.90	39.86	39.90	39.42	40.12	3,154,058	39.771	1.00%
2018-05-24	0	44.90	44.90	44.95	44.35	45.55	2,821,913	126,413,920	44.797	39.51	39.51	39.55	39.02	40.08	3,207,035	39.418	-1.54%
2018-05-23	0	45.60	45.40	45.60	45.10	46.15	5,282,166	241,338,888	45.689	40.12	39.95	40.12	39.68	40.61	6,003,051	40.203	1.56%
2018-05-21	0	44.90	44.85	44.90	44.25	45.75	4,197,239	189,270,562	45.094	39.51	39.46	39.51	38.94	40.26	4,770,059	39.679	1.47%
2018-05-18	0	44.25	44.25	44.50	44.25	46.30	8,786,000	393,524,921	44.790	38.94	38.94	39.16	38.94	40.74	9,985,072	39.411	-3.17%
2018-05-17	0	45.70	45.65	45.70	45.65	46.35	5,508,430	252,443,995	45.829	40.21	40.17	40.21	40.17	40.78	6,260,195	40.325	1.11%
2018-05-16	0	45.20	45.20	45.25	45.05	46.20	5,699,089	258,893,707	45.427	39.77	39.77	39.82	39.64	40.65	6,476,874	39.972	-1.42%
2018-05-15	0	45.85	45.75	45.85	45.65	46.80	4,885,923	224,564,451	45.962	40.34	40.26	40.34	40.17	41.18	5,552,731	40.442	-0.76%
2018-05-14	0	46.20	46.15	46.20	46.10	48.10	4,051,574	188,241,734	46.461	40.65	40.61	40.65	40.56	42.32	4,604,514	40.882	-1.07%
2018-05-11	0	46.70	46.70	46.75	46.50	47.40	3,921,611	183,543,691	46.803	41.09	41.09	41.14	40.92	41.71	4,456,814	41.183	-0.21%
2018-05-10	0	46.80	46.80	46.85	46.55	48.10	3,485,498	163,640,561	46.949	41.18	41.18	41.22	40.96	42.32	3,961,183	41.311	-1.99%
2018-05-09	0	47.75	47.60	47.75	46.30	48.00	3,429,178	162,015,398	47.246	42.02	41.88	42.02	40.74	42.24	3,897,176	41.573	-0.10%
2018-05-08	0	47.80	47.70	47.80	45.65	47.80	5,663,043	266,499,926	47.059	42.06	41.97	42.06	40.17	42.06	6,435,909	41.408	5.75%
2018-05-07	0	45.20	45.15	45.20	44.25	45.90	2,356,604	106,069,206	45.009	39.77	39.73	39.77	38.94	40.39	2,678,222	39.604	0.11%
2018-05-04	0	45.15	45.10	45.15	44.45	45.65	3,666,010	165,319,194	45.095	39.73	39.68	39.73	39.11	40.17	4,166,330	39.680	1.23%
2018-05-03	0	44.60	44.60	44.65	44.15	45.80	4,310,155	192,578,852	44.680	39.24	39.24	39.29	38.85	40.30	4,898,385	39.315	-1.76%
2018-05-02	0	45.40	45.25	45.40	44.60	46.00	4,372,103	197,254,085	45.117	39.95	39.82	39.95	39.24	40.48	4,968,787	39.699	0.55%
2018-04-30	0	45.15	45.00	45.15	43.65	45.20	4,261,976	191,318,838	44.890	39.73	39.60	39.73	38.41	39.77	4,843,631	39.499	4.27%
2018-04-27	0	43.30	43.20	43.30	42.75	44.60	4,432,500	191,712,982	43.252	38.10	38.01	38.10	37.62	39.24	5,037,427	38.058	0.46%
2018-04-26	0	43.10	43.00	43.10	42.85	43.90	2,578,110	111,395,948	43.208	37.92	37.84	37.92	37.70	38.63	2,929,958	38.020	-0.46%
2018-04-25	0	43.30	43.30	43.40	43.20	45.75	3,850,300	167,800,750	43.581	38.10	38.10	38.19	38.01	40.26	4,375,771	38.348	-2.04%
2018-04-24	0	44.20	44.15	44.20	42.60	44.55	2,752,038	120,911,087	43.935	38.89	38.85	38.89	37.48	39.20	3,127,623	38.659	1.73%
2018-04-23	0	43.45	43.45	43.55	43.20	44.95	2,207,389	96,395,257	43.669	38.23	38.23	38.32	38.01	39.55	2,508,643	38.425	-2.47%
2018-04-20	0	44.55	44.50	44.55	44.35	45.60	3,124,765	140,429,463	44.941	39.20	39.16	39.20	39.02	40.12	3,551,218	39.544	0.22%
2018-04-19	0	44.45	44.35	44.45	43.30	44.65	5,125,042	226,182,995	44.133	39.11	39.02	39.11	38.10	39.29	5,824,484	38.833	0.79%
2018-04-18	0	44.10	44.05	44.10	43.60	46.30	8,818,764	393,300,176	44.598	38.80	38.76	38.80	38.36	40.74	10,022,308	39.242	-2.00%
2018-04-17	0	45.00	44.85	45.00	44.70	46.40	6,543,576	297,538,230	45.470	39.60	39.46	39.60	39.33	40.83	7,436,613	40.010	-0.88%
2018-04-16	0	45.40	45.25	45.40	44.85	45.85	2,896,145	131,143,042	45.282	39.95	39.82	39.95	39.46	40.34	3,291,397	39.844	-0.87%
2018-04-13	0	45.80	45.80	45.85	44.95	46.00	6,595,700	300,368,213	45.540	40.30	40.30	40.34	39.55	40.48	7,495,850	40.071	1.48%
2018-04-12	0	45.70	45.60	45.70	43.40	45.90	5,132,405	231,830,591	45.170	39.71	39.62	39.71	37.71	39.88	5,906,522	39.250	0.55%
2018-04-11	0	45.45	45.35	45.45	42.40	46.00	14,856,143	664,009,252	44.696	39.49	39.41	39.49	36.84	39.97	17,096,884	38.838	10.85%
2018-04-10	0	41.00	40.95	41.00	40.00	41.80	8,572,347	351,030,958	40.949	35.63	35.58	35.63	34.76	36.32	9,865,308	35.582	3.80%
2018-04-09	0	39.50	39.50	39.55	38.65	39.95	4,876,676	192,062,670	39.384	34.32	34.32	34.37	33.58	34.71	5,612,221	34.222	0.77%
2018-04-06	0	39.20	39.15	39.20	38.95	40.00	3,779,518	148,947,704	39.409	34.06	34.02	34.06	33.85	34.76	4,349,580	34.244	0.90%
2018-04-04	0	38.85	38.85	39.00	38.85	40.55	2,744,217	108,486,439	39.533	33.76	33.76	33.89	33.76	35.24	3,158,125	34.352	-3.24%
2018-04-03	0	40.15	40.10	40.15	38.50	40.55	3,853,614	153,780,756	39.906	34.89	34.84	34.89	33.45	35.24	4,434,852	34.676	1.39%
2018-03-29	0	39.60	39.45	39.60	38.40	39.60	3,922,472	153,167,480	39.049	34.41	34.28	34.41	33.37	34.41	4,514,095	33.931	3.80%
2018-03-28	0	38.15	38.15	38.20	38.00	39.45	2,406,073	92,856,347	38.592	33.15	33.15	33.19	33.02	34.28	2,768,979	33.535	-3.30%
2018-03-27	0	39.45	39.40	39.50	38.60	39.65	4,699,776	184,175,771	39.188	34.28	34.24	34.32	33.54	34.45	5,408,640	34.052	2.07%
2018-03-26	0	38.65	38.65	38.70	37.85	38.80	3,108,603	119,259,883	38.364	33.58	33.58	33.63	32.89	33.71	3,577,471	33.336	-1.02%
2018-03-23	0	39.05	38.90	39.05	38.20	39.50	3,525,546	136,477,293	38.711	33.93	33.80	33.93	33.19	34.32	4,057,301	33.637	-0.51%
2018-03-22	0	39.25	39.15	39.25	38.95	40.30	3,224,844	127,153,197	39.429	34.11	34.02	34.11	33.85	35.02	3,711,245	34.262	-0.38%
2018-03-21	0	39.40	39.40	39.45	39.15	40.95	4,071,983	161,564,442	39.677	34.24	34.24	34.28	34.02	35.58	4,686,157	34.477	-2.48%
2018-03-20	0	40.40	40.40	40.55	40.05	41.45	2,948,574	119,123,756	40.400	35.11	35.11	35.24	34.80	36.02	3,393,305	35.106	-1.34%
2018-03-19	0	40.95	40.90	40.95	40.65	42.15	3,818,108	157,020,121	41.125	35.58	35.54	35.58	35.32	36.63	4,393,990	35.735	-0.85%
2018-03-16	0	41.30	41.25	41.30	40.60	41.95	5,918,081	244,883,573	41.379	35.89	35.84	35.89	35.28	36.45	6,810,701	35.956	-1.08%
2018-03-15	0	41.75	41.75	41.80	41.05	42.80	4,571,108	192,674,467	42.150	36.28	36.28	36.32	35.67	37.19	5,260,565	36.626	-0.12%
2018-03-14	0	41.80	41.60	41.80	41.10	42.00	2,546,226	105,759,569	41.536	36.32	36.15	36.32	35.71	36.50	2,930,271	36.092	-0.12%
2018-03-13	0	41.85	41.75	41.85	41.05	42.10	5,214,246	217,009,114	41.619	36.37	36.28	36.37	35.67	36.58	6,000,707	36.164	0.24%
2018-03-12	0	41.75	41.70	41.75	40.60	41.85	5,905,014	244,905,161	41.474	36.28	36.23	36.28	35.28	36.37	6,795,663	36.038	3.09%
2018-03-09	0	40.50	40.45	40.50	40.20	41.45	4,356,556	177,129,523	40.658	35.19	35.15	35.19	34.93	36.02	5,013,652	35.329	0.00%
2018-03-08	0	40.50	40.50	40.60	39.45	40.90	3,877,000	156,431,106	40.348	35.19	35.19	35.28	34.28	35.54	4,461,765	35.060	1.25%
2018-03-07	0	40.00	39.85	40.00	38.40	40.00	5,461,500	215,282,950	39.418	34.76	34.63	34.76	33.37	34.76	6,285,254	34.252	2.83%
2018-03-06	0	38.90	38.90	38.95	38.30	39.25	5,285,520	204,977,069	38.781	33.80	33.80	33.85	33.28	34.11	6,082,731	33.698	0.52%
2018-03-05	0	38.70	38.70	38.75	38.30	39.85	3,277,091	126,989,984	38.751	33.63	33.63	33.67	33.28	34.63	3,771,372	33.672	-1.78%
2018-03-02	0	39.40	39.25	39.40	38.60	39.40	4,020,538	156,612,243	38.953	34.24	34.11	34.24	33.54	34.24	4,626,953	33.848	-0.25%
2018-03-01	0	39.50	39.40	39.50	38.15	39.60	5,905,757	229,032,449	38.781	34.32	34.24	34.32	33.15	34.41	6,796,518	33.698	1.80%
2018-02-28	0	38.80	38.80	38.85	38.50	40.60	6,934,516	271,341,394	39.129	33.71	33.71	33.76	33.45	35.28	7,980,444	34.001	-1.40%
2018-02-27	0	39.35	39.30	39.35	35.10	41.70	6,976,003	276,813,561	39.681	34.19	34.15	34.19	30.50	36.23	8,028,188	34.480	-2.96%
2018-02-26	0	40.55	40.45	40.55	40.30	40.95	5,865,012	238,224,839	40.618	35.24	35.15	35.24	35.02	35.58	6,749,627	35.295	1.00%
2018-02-23	0	40.15	40.10	40.15	39.75	40.80	3,235,571	130,121,431	40.216	34.89	34.84	34.89	34.54	35.45	3,723,590	34.945	1.26%
2018-02-22	0	39.65	39.65	39.70	39.20	39.85	5,067,857	200,561,974	39.575	34.45	34.45	34.50	34.06	34.63	5,832,238	34.389	0.00%
2018-02-21	0	39.65	39.45	39.65	38.25	39.65	5,088,559	200,034,538	39.311	34.45	34.28	34.45	33.24	34.45	5,856,062	34.159	3.52%
2018-02-20	0	38.30	38.30	38.35	36.85	38.65	4,252,122	161,833,803	38.060	33.28	33.28	33.32	32.02	33.58	4,893,466	33.071	3.23%
2018-02-15	0	37.10	37.10	37.15	36.75	37.35	1,435,000	53,117,400	37.016	32.24	32.24	32.28	31.93	32.45	1,651,440	32.164	-0.13%
2018-02-14	0	37.15	37.15	37.20	36.35	38.05	2,542,513	94,065,446	36.997	32.28	32.28	32.32	31.59	33.06	2,925,998	32.148	0.00%
2018-02-13	0	37.15	37.10	37.15	35.35	37.20	4,939,632	181,108,032	36.664	32.28	32.24	32.28	30.72	32.32	5,684,673	31.859	6.14%
2018-02-12	0	35.00	35.00	35.05	34.20	35.20	4,831,423	168,639,439	34.905	30.41	30.41	30.46	29.72	30.59	5,560,143	30.330	0.86%
2018-02-09	0	34.70	34.65	34.70	34.05	35.20	4,216,169	146,107,529	34.654	30.15	30.11	30.15	29.59	30.59	4,852,091	30.112	-3.34%
2018-02-08	0	35.90	35.75	35.90	33.55	36.00	5,567,132	194,915,683	35.012	31.19	31.06	31.19	29.15	31.28	6,406,818	30.423	1.13%
2018-02-07	0	35.50	35.45	35.50	35.40	37.35	6,353,604	228,355,082	35.941	30.85	30.80	30.85	30.76	32.45	7,311,913	31.231	-2.07%
2018-02-06	0	36.25	36.20	36.25	35.00	36.70	6,172,257	222,043,729	35.974	31.50	31.46	31.50	30.41	31.89	7,103,214	31.260	-3.59%
2018-02-05	0	37.60	37.60	37.75	37.00	37.95	3,381,184	126,731,936	37.482	32.67	32.67	32.80	32.15	32.98	3,891,165	32.569	-2.97%
2018-02-02	0	38.75	38.70	38.75	37.65	38.85	4,570,643	175,698,479	38.441	33.67	33.63	33.67	32.72	33.76	5,260,030	33.403	2.51%
2018-02-01	0	37.80	37.80	37.85	37.05	38.05	3,548,532	133,796,272	37.705	32.85	32.85	32.89	32.19	33.06	4,083,754	32.763	0.27%
2018-01-31	0	37.70	37.70	37.85	36.75	38.20	3,210,935	120,856,616	37.639	32.76	32.76	32.89	31.93	33.19	3,695,238	32.706	0.53%
2018-01-30	0	37.50	37.45	37.50	36.60	37.85	2,477,363	92,696,317	37.417	32.59	32.54	32.59	31.80	32.89	2,851,022	32.513	1.08%
2018-01-29	0	37.10	37.05	37.10	36.55	37.95	5,274,477	196,206,016	37.199	32.24	32.19	32.24	31.76	32.98	6,070,022	32.324	-1.98%
2018-01-26	0	37.85	37.85	37.90	37.15	38.70	3,223,971	121,825,834	37.788	32.89	32.89	32.93	32.28	33.63	3,710,240	32.835	-1.43%
2018-01-25	0	38.40	38.35	38.40	38.00	38.85	3,172,449	121,915,751	38.430	33.37	33.32	33.37	33.02	33.76	3,650,947	33.393	-1.16%
2018-01-24	0	38.85	38.80	38.85	38.55	40.60	4,916,399	192,313,794	39.117	33.76	33.71	33.76	33.50	35.28	5,657,936	33.990	-0.51%
2018-01-23	0	39.05	39.00	39.05	38.75	40.00	3,124,620	122,269,416	39.131	33.93	33.89	33.93	33.67	34.76	3,595,904	34.002	1.30%
2018-01-22	0	38.55	38.55	38.60	37.70	39.45	3,042,636	117,697,518	38.683	33.50	33.50	33.54	32.76	34.28	3,501,554	33.613	1.45%
2018-01-19	0	38.00	37.95	38.00	37.55	39.10	2,773,000	105,379,750	38.002	33.02	32.98	33.02	32.63	33.98	3,191,249	33.021	-0.26%
2018-01-18	0	38.10	38.05	38.10	37.70	38.50	3,717,753	141,674,080	38.107	33.11	33.06	33.11	32.76	33.45	4,278,499	33.113	1.46%
2018-01-17	0	37.55	37.50	37.55	37.15	38.80	4,215,081	158,476,291	37.597	32.63	32.59	32.63	32.28	33.71	4,850,838	32.670	-2.85%
2018-01-16	0	38.65	38.55	38.65	38.15	39.25	2,916,179	112,486,558	38.573	33.58	33.50	33.58	33.15	34.11	3,356,024	33.518	0.39%
2018-01-15	0	38.50	38.50	38.55	38.25	39.95	4,518,587	174,604,058	38.641	33.45	33.45	33.50	33.24	34.71	5,200,122	33.577	0.79%
2018-01-12	0	38.20	38.10	38.20	37.50	40.40	4,310,211	164,675,402	38.206	33.19	33.11	33.19	32.59	35.11	4,960,317	33.199	-0.39%
2018-01-11	0	38.35	38.30	38.35	37.45	39.00	8,206,065	313,018,279	38.145	33.32	33.28	33.32	32.54	33.89	9,443,780	33.145	2.40%
2018-01-10	0	37.45	37.45	37.50	36.25	37.90	4,442,338	165,695,781	37.299	32.54	32.54	32.59	31.50	32.93	5,112,372	32.411	2.60%
2018-01-09	0	36.50	36.50	36.55	35.80	36.60	2,205,758	79,963,409	36.252	31.72	31.72	31.76	31.11	31.80	2,538,451	31.501	0.97%
2018-01-08	0	36.15	36.15	36.20	35.80	36.35	2,234,738	80,520,078	36.031	31.41	31.41	31.46	31.11	31.59	2,571,802	31.309	1.26%
2018-01-05	0	35.70	35.60	35.70	35.00	35.85	1,431,339	50,882,873	35.549	31.02	30.93	31.02	30.41	31.15	1,647,227	30.890	-0.14%
2018-01-04	0	35.75	35.70	35.75	35.35	36.20	2,210,332	78,752,940	35.629	31.06	31.02	31.06	30.72	31.46	2,543,715	30.960	0.42%
2018-01-03	0	35.60	35.60	35.65	35.30	36.30	4,937,636	175,891,679	35.623	30.93	30.93	30.98	30.67	31.54	5,682,376	30.954	0.99%
2018-01-02	0	35.25	35.25	35.30	35.25	36.50	3,926,137	140,404,430	35.761	30.63	30.63	30.67	30.63	31.72	4,518,313	31.075	-0.56%
2017-12-29	0	35.45	35.45	35.50	35.10	35.60	2,228,046	78,900,808	35.413	30.80	30.80	30.85	30.50	30.93	2,564,100	30.771	0.14%
2017-12-28	0	35.40	35.40	35.45	34.50	35.55	5,046,906	177,514,966	35.173	30.76	30.76	30.80	29.98	30.89	5,808,127	30.563	0.28%
2017-12-27	0	35.30	35.20	35.30	33.40	35.30	6,559,642	227,341,284	34.658	30.67	30.59	30.67	29.02	30.67	7,549,028	30.115	5.85%
2017-12-22	0	33.35	33.25	33.35	32.30	33.45	4,319,623	142,104,016	32.897	28.98	28.89	28.98	28.07	29.07	4,971,148	28.586	2.93%
2017-12-21	0	32.40	32.40	32.50	31.75	32.70	5,117,542	165,634,375	32.366	28.15	28.15	28.24	27.59	28.41	5,889,417	28.124	2.05%
2017-12-20	0	31.75	31.75	31.80	31.65	32.15	9,128,426	291,665,228	31.951	27.59	27.59	27.63	27.50	27.94	10,505,260	27.764	-1.55%
2017-12-19	0	32.25	32.25	32.30	32.15	33.10	5,698,611	185,124,608	32.486	28.02	28.02	28.07	27.94	28.76	6,558,128	28.228	-0.77%
2017-12-18	0	32.50	32.50	32.55	31.45	33.40	13,851,547	446,772,155	32.254	28.24	28.24	28.28	27.33	29.02	15,940,765	28.027	-2.69%
2017-12-15	0	33.40	33.35	33.40	33.10	33.85	4,877,303	162,624,026	33.343	29.02	28.98	29.02	28.76	29.41	5,612,943	28.973	-1.04%
2017-12-14	0	33.75	33.70	33.75	33.20	33.90	2,896,296	97,009,387	33.494	29.33	29.28	29.33	28.85	29.46	3,333,142	29.104	0.30%
2017-12-13	0	33.65	33.65	33.70	33.10	34.00	7,196,306	241,049,659	33.496	29.24	29.24	29.28	28.76	29.54	8,281,719	29.106	0.00%
2017-12-12	0	33.65	33.60	33.65	32.80	33.80	3,544,758	118,525,812	33.437	29.24	29.20	29.24	28.50	29.37	4,079,411	29.055	1.82%
2017-12-11	0	33.05	33.05	33.10	32.30	33.80	5,269,709	173,451,214	32.915	28.72	28.72	28.76	28.07	29.37	6,064,535	28.601	-0.60%
2017-12-08	0	33.25	33.20	33.25	32.65	33.90	5,172,907	172,748,807	33.395	28.89	28.85	28.89	28.37	29.46	5,953,133	29.018	2.47%
2017-12-07	0	32.45	32.40	32.45	31.80	33.80	6,084,156	198,950,732	32.700	28.20	28.15	28.20	27.63	29.37	7,001,825	28.414	0.93%
2017-12-06	0	32.15	32.15	32.25	32.15	33.60	3,308,548	108,083,265	32.668	27.94	27.94	28.02	27.94	29.20	3,807,574	28.386	-3.02%
2017-12-05	0	33.15	33.15	33.20	33.10	34.05	3,236,037	108,159,484	33.423	28.81	28.81	28.85	28.76	29.59	3,724,126	29.043	-2.79%
2017-12-04	0	34.10	34.10	34.15	33.55	34.80	2,374,839	81,614,999	34.367	29.63	29.63	29.67	29.15	30.24	2,733,034	29.862	0.29%
2017-12-01	0	34.00	33.95	34.00	33.10	35.10	11,314,446	389,971,224	34.467	29.54	29.50	29.54	28.76	30.50	13,020,995	29.949	-2.86%
2017-11-30	0	35.00	35.00	35.05	35.00	35.50	9,276,927	326,248,823	35.168	30.41	30.41	30.46	30.41	30.85	10,676,159	30.559	-2.10%
2017-11-29	0	35.75	35.70	35.75	35.35	36.35	3,894,502	138,852,727	35.654	31.06	31.02	31.06	30.72	31.59	4,481,907	30.981	-0.83%
2017-11-28	0	36.05	36.00	36.05	35.00	36.30	4,477,428	160,057,825	35.748	31.33	31.28	31.33	30.41	31.54	5,152,755	31.063	1.12%
2017-11-27	0	35.65	35.60	35.65	35.20	36.30	3,055,891	108,971,274	35.659	30.98	30.93	30.98	30.59	31.54	3,516,809	30.986	-0.28%
2017-11-24	0	35.75	35.70	35.75	35.25	35.95	1,940,450	69,068,238	35.594	31.06	31.02	31.06	30.63	31.24	2,233,127	30.929	0.00%
2017-11-23	0	35.75	35.75	35.80	35.60	36.35	2,874,857	102,966,487	35.816	31.06	31.06	31.11	30.93	31.59	3,308,470	31.122	-1.92%
2017-11-22	0	36.45	36.45	36.50	36.05	37.25	3,272,763	119,694,031	36.573	31.67	31.67	31.72	31.33	32.37	3,766,391	31.779	-0.95%
2017-11-21	0	36.80	36.65	36.80	35.85	36.80	2,983,340	108,814,884	36.474	31.98	31.85	31.98	31.15	31.98	3,433,315	31.694	2.22%
2017-11-20	0	36.00	36.00	36.15	35.65	36.85	3,375,228	121,569,539	36.018	31.28	31.28	31.41	30.98	32.02	3,884,311	31.298	0.14%
2017-11-17	0	35.95	35.95	36.05	35.95	36.95	3,047,831	110,878,876	36.380	31.24	31.24	31.33	31.24	32.11	3,507,533	31.612	-0.69%
2017-11-16	0	36.20	36.20	36.25	35.15	36.55	3,342,800	120,634,724	36.088	31.46	31.46	31.50	30.54	31.76	3,846,992	31.358	1.83%
2017-11-15	0	35.55	35.55	35.60	35.50	36.40	3,023,685	108,170,465	35.774	30.89	30.89	30.93	30.85	31.63	3,479,745	31.086	-1.25%
2017-11-14	0	36.00	35.95	36.00	35.85	36.95	3,611,524	131,315,351	36.360	31.28	31.24	31.28	31.15	32.11	4,156,247	31.595	0.28%
2017-11-13	0	35.90	35.90	35.95	35.90	36.95	2,307,139	83,513,119	36.198	31.19	31.19	31.24	31.19	32.11	2,655,123	31.454	-0.28%
2017-11-10	0	36.00	36.00	36.10	36.00	36.65	2,212,684	80,115,459	36.207	31.28	31.28	31.37	31.28	31.85	2,546,421	31.462	-1.50%
2017-11-09	0	36.55	36.55	36.60	36.20	37.20	3,364,718	123,511,543	36.708	31.76	31.76	31.80	31.46	32.32	3,872,216	31.897	0.41%
2017-11-08	0	36.40	36.35	36.40	35.75	37.25	4,448,869	162,915,565	36.620	31.63	31.59	31.63	31.06	32.37	5,119,889	31.820	2.39%
2017-11-07	0	35.55	35.45	35.55	34.90	35.95	2,201,079	78,061,855	35.465	30.89	30.80	30.89	30.33	31.24	2,533,066	30.817	2.01%
2017-11-06	0	34.85	34.85	34.90	34.15	35.20	6,170,641	213,500,750	34.599	30.28	30.28	30.33	29.67	30.59	7,101,354	30.065	0.87%
2017-11-03	0	34.55	34.55	34.60	34.55	35.90	3,484,972	121,608,850	34.895	30.02	30.02	30.07	30.02	31.19	4,010,608	30.322	-4.03%
2017-11-02	0	36.00	35.95	36.00	35.50	36.85	7,315,558	263,201,296	35.978	31.28	31.24	31.28	30.85	32.02	8,418,958	31.263	-1.77%
2017-11-01	0	36.65	36.60	36.65	35.15	36.75	7,853,079	284,007,393	36.165	31.85	31.80	31.85	30.54	31.93	9,037,553	31.425	5.01%
2017-10-31	0	34.90	34.85	34.90	33.70	35.50	5,686,244	197,896,823	34.803	30.33	30.28	30.33	29.28	30.85	6,543,896	30.241	4.49%
2017-10-30	0	33.40	33.40	33.45	33.40	34.15	4,337,436	146,170,631	33.700	29.02	29.02	29.07	29.02	29.67	4,991,648	29.283	-1.33%
2017-10-27	0	33.85	33.85	33.90	33.55	34.50	2,472,261	83,807,801	33.899	29.41	29.41	29.46	29.15	29.98	2,845,150	29.456	0.00%
2017-10-26	0	33.85	33.85	33.90	33.25	34.15	2,241,744	75,977,543	33.892	29.41	29.41	29.46	28.89	29.67	2,579,865	29.450	1.04%
2017-10-25	0	33.50	33.50	33.55	33.10	33.75	2,090,086	70,017,920	33.500	29.11	29.11	29.15	28.76	29.33	2,405,332	29.109	0.60%
2017-10-24	0	33.30	33.30	33.35	32.95	34.40	6,899,800	231,590,875	33.565	28.94	28.94	28.98	28.63	29.89	7,940,492	29.166	-2.06%
2017-10-23	0	34.00	33.95	34.00	33.10	34.20	6,178,214	208,060,435	33.676	29.54	29.50	29.54	28.76	29.72	7,110,069	29.263	3.66%
2017-10-20	0	32.80	32.80	32.85	31.85	33.10	7,037,866	230,982,762	32.820	28.50	28.50	28.54	27.68	28.76	8,099,382	28.519	2.50%
2017-10-19	0	32.00	32.00	32.05	31.85	33.30	4,579,817	148,732,415	32.476	27.81	27.81	27.85	27.68	28.94	5,270,587	28.219	-2.29%
2017-10-18	0	32.75	32.75	32.80	32.70	33.10	3,873,599	127,312,486	32.867	28.46	28.46	28.50	28.41	28.76	4,457,851	28.559	-0.30%
2017-10-17	0	32.85	32.80	32.85	32.65	33.50	3,766,456	124,085,151	32.945	28.54	28.50	28.54	28.37	29.11	4,334,548	28.627	-0.90%
2017-10-16	0	33.15	33.10	33.20	32.70	33.25	5,485,669	181,218,529	33.035	28.81	28.76	28.85	28.41	28.89	6,313,068	28.705	0.00%
2017-10-13	0	33.15	33.05	33.15	33.00	33.85	3,972,915	131,939,925	33.210	28.81	28.72	28.81	28.67	29.41	4,572,147	28.857	-1.49%
2017-10-12	0	33.65	33.65	33.70	33.60	35.00	1,736,257	58,881,596	33.913	29.24	29.24	29.28	29.20	30.41	1,998,135	29.468	-2.04%
2017-10-11	0	34.35	34.20	34.35	33.80	34.60	5,058,366	173,215,652	34.243	29.85	29.72	29.85	29.37	30.07	5,821,316	29.755	0.88%
2017-10-10	0	34.05	33.95	34.05	33.55	34.40	4,422,332	150,544,387	34.042	29.59	29.50	29.59	29.15	29.89	5,089,349	29.580	0.89%
2017-10-09	0	33.75	33.70	33.75	32.95	33.90	3,589,636	120,466,041	33.559	29.33	29.28	29.33	28.63	29.46	4,131,058	29.161	1.20%
2017-10-06	0	33.35	33.30	33.35	33.15	33.95	5,319,347	177,675,076	33.402	28.98	28.94	28.98	28.81	29.50	6,121,660	29.024	1.06%
2017-10-04	0	33.00	32.95	33.00	32.60	34.00	5,150,733	170,531,629	33.108	28.67	28.63	28.67	28.33	29.54	5,927,614	28.769	-2.08%
2017-10-03	0	33.70	33.65	33.70	32.90	33.90	4,411,741	148,400,696	33.638	29.28	29.24	29.28	28.59	29.46	5,077,161	29.229	2.59%
2017-09-29	0	32.85	32.85	32.90	32.15	33.10	5,021,088	164,157,899	32.694	28.54	28.54	28.59	27.94	28.76	5,778,415	28.409	-0.15%
2017-09-28	0	32.90	32.90	32.95	32.45	33.50	5,278,404	174,338,375	33.029	28.59	28.59	28.63	28.20	29.11	6,074,542	28.700	-3.24%
2017-09-27	0	34.00	33.90	34.00	32.15	34.05	8,016,836	266,928,769	33.296	29.54	29.46	29.54	27.94	29.59	9,226,009	28.932	6.42%
2017-09-26	0	31.95	31.90	31.95	31.40	32.45	3,158,701	101,092,830	32.005	27.76	27.72	27.76	27.28	28.20	3,635,125	27.810	-0.16%
2017-09-25	0	32.00	32.00	32.05	31.60	32.40	3,700,534	118,375,204	31.989	27.81	27.81	27.85	27.46	28.15	4,258,683	27.796	-1.69%
2017-09-22	0	32.55	32.40	32.55	32.15	32.90	2,743,200	88,852,091	32.390	28.28	28.15	28.28	27.94	28.59	3,156,955	28.145	-0.76%
2017-09-21	0	32.80	32.80	32.90	32.25	33.15	3,108,370	102,304,096	32.912	28.50	28.50	28.59	28.02	28.81	3,577,203	28.599	1.71%
2017-09-20	0	32.25	32.20	32.25	32.00	32.60	4,582,255	147,928,297	32.283	28.02	27.98	28.02	27.81	28.33	5,273,393	28.052	-1.98%
2017-09-19	0	32.90	32.85	32.90	32.45	32.95	4,907,552	160,675,272	32.740	28.59	28.54	28.59	28.20	28.63	5,647,754	28.449	-0.15%
2017-09-18	0	32.95	32.90	32.95	32.85	33.45	5,176,403	170,873,950	33.010	28.63	28.59	28.63	28.54	29.07	5,957,156	28.684	-1.35%
2017-09-15	0	33.40	33.30	33.40	32.35	33.40	7,215,377	237,937,127	32.976	29.02	28.94	29.02	28.11	29.02	8,303,667	28.654	0.75%
2017-09-14	0	33.15	33.05	33.15	31.35	33.25	7,793,271	254,965,106	32.716	28.81	28.72	28.81	27.24	28.89	8,968,724	28.428	4.57%
2017-09-13	0	31.70	31.65	31.70	31.35	32.45	8,086,824	257,823,240	31.882	27.55	27.50	27.55	27.24	28.20	9,306,554	27.703	4.45%
2017-09-12	0	30.35	30.30	30.35	30.15	30.60	2,628,336	79,874,365	30.390	26.37	26.33	26.37	26.20	26.59	3,024,766	26.407	1.00%
2017-09-11	0	30.05	30.05	30.20	29.50	30.80	7,463,422	225,104,440	30.161	26.11	26.11	26.24	25.63	26.76	8,589,124	26.208	-1.96%
2017-09-08	0	30.65	30.65	30.70	30.10	30.90	3,711,681	113,879,029	30.681	26.63	26.63	26.68	26.16	26.85	4,271,511	26.660	1.49%
2017-09-07	0	30.20	30.15	30.20	29.90	30.55	3,030,400	91,276,445	30.120	26.24	26.20	26.24	25.98	26.55	3,487,473	26.173	-0.66%
2017-09-06	0	30.40	30.35	30.40	30.20	30.60	2,509,953	76,264,522	30.385	26.42	26.37	26.42	26.24	26.59	2,888,527	26.403	-0.33%
2017-09-05	0	30.50	30.50	30.55	30.20	30.80	1,794,630	54,884,238	30.582	26.50	26.50	26.55	26.24	26.76	2,065,313	26.574	0.66%
2017-09-04	0	30.30	30.30	30.35	30.15	30.90	2,542,636	77,264,766	30.388	26.33	26.33	26.37	26.20	26.85	2,926,140	26.405	-2.10%
2017-09-01	0	30.95	30.90	30.95	30.40	31.25	3,475,917	107,883,766	31.037	26.89	26.85	26.89	26.42	27.15	4,000,187	26.970	0.49%
2017-08-31	0	30.80	30.60	30.80	30.30	31.25	2,788,472	85,572,403	30.688	26.76	26.59	26.76	26.33	27.15	3,209,055	26.666	0.33%
2017-08-30	0	30.70	30.60	30.70	30.00	31.15	5,017,790	153,799,948	30.651	26.68	26.59	26.68	26.07	27.07	5,774,619	26.634	0.99%
2017-08-29	0	30.40	30.35	30.40	29.85	30.80	8,723,146	264,942,113	30.372	26.42	26.37	26.42	25.94	26.76	10,038,852	26.392	2.05%
2017-08-28	0	30.20	30.20	30.25	30.10	30.95	8,858,904	269,208,301	30.388	25.89	25.89	25.93	25.80	26.53	10,335,401	26.047	-2.42%
2017-08-25	0	30.95	30.95	31.00	30.80	32.30	13,446,137	422,272,468	31.405	26.53	26.53	26.57	26.40	27.69	15,687,179	26.918	-2.67%
2017-08-24	0	31.80	31.70	31.80	30.40	31.90	10,491,451	328,253,084	31.288	27.26	27.17	27.26	26.06	27.34	12,240,041	26.818	6.00%
2017-08-22	0	30.00	30.00	30.10	29.80	30.65	8,194,000	246,935,941	30.136	25.71	25.71	25.80	25.54	26.27	9,559,679	25.831	-1.15%
2017-08-21	0	30.35	30.35	30.45	30.10	31.50	11,905,265	364,753,450	30.638	26.01	26.01	26.10	25.80	27.00	13,889,493	26.261	-2.41%
2017-08-18	0	31.10	31.10	31.15	30.00	31.40	8,872,035	273,145,949	30.787	26.66	26.66	26.70	25.71	26.91	10,350,720	26.389	0.00%
2017-08-17	0	31.10	31.10	31.15	28.60	31.30	14,495,771	440,872,129	30.414	26.66	26.66	26.70	24.51	26.83	16,911,754	26.069	5.78%
2017-08-16	0	29.40	29.40	29.50	28.25	29.80	13,039,404	379,542,184	29.107	25.20	25.20	25.29	24.21	25.54	15,212,657	24.949	1.20%
2017-08-15	0	29.05	29.00	29.05	27.40	29.35	11,394,000	328,305,068	28.814	24.90	24.86	24.90	23.49	25.16	13,293,016	24.698	5.83%
2017-08-14	0	27.45	27.45	27.50	26.55	27.70	3,699,000	101,630,959	27.475	23.53	23.53	23.57	22.76	23.74	4,315,505	23.550	1.48%
2017-08-11	0	27.05	27.00	27.05	26.75	27.85	4,332,652	117,806,180	27.190	23.19	23.14	23.19	22.93	23.87	5,054,767	23.306	-3.05%
2017-08-10	0	27.90	27.90	27.95	27.10	28.20	5,070,564	141,085,176	27.824	23.91	23.91	23.96	23.23	24.17	5,915,665	23.849	3.53%
2017-08-09	0	26.95	26.90	26.95	26.80	27.20	1,682,963	45,490,053	27.030	23.10	23.06	23.10	22.97	23.31	1,963,459	23.168	0.19%
2017-08-08	0	26.90	26.90	26.95	26.75	27.15	3,507,752	94,485,902	26.936	23.06	23.06	23.10	22.93	23.27	4,092,382	23.088	-0.92%
2017-08-07	0	27.15	27.15	27.20	26.70	27.40	3,779,000	102,591,380	27.148	23.27	23.27	23.31	22.89	23.49	4,408,839	23.269	0.37%
2017-08-04	0	27.05	27.00	27.05	26.15	27.25	3,333,493	89,924,341	26.976	23.19	23.14	23.19	22.41	23.36	3,889,080	23.122	3.05%
2017-08-03	0	26.25	26.25	26.35	26.15	26.60	1,392,635	36,672,757	26.333	22.50	22.50	22.59	22.41	22.80	1,624,743	22.571	-0.76%
2017-08-02	0	26.45	26.35	26.45	26.20	26.80	3,100,157	82,007,158	26.453	22.67	22.59	22.67	22.46	22.97	3,616,854	22.674	-0.19%
2017-08-01	0	26.50	26.50	26.55	26.50	27.30	2,541,199	68,024,051	26.768	22.71	22.71	22.76	22.71	23.40	2,964,736	22.944	-1.12%
2017-07-31	0	26.80	26.80	26.85	26.45	27.00	4,805,747	128,450,954	26.729	22.97	22.97	23.01	22.67	23.14	5,606,712	22.910	-0.92%
2017-07-28	0	27.05	27.05	27.10	26.70	27.50	2,573,535	69,553,831	27.027	23.19	23.19	23.23	22.89	23.57	3,002,461	23.166	-0.73%
2017-07-27	0	27.25	27.20	27.25	26.90	27.40	4,388,368	119,456,483	27.221	23.36	23.31	23.36	23.06	23.49	5,119,769	23.332	1.30%
2017-07-26	0	26.90	26.90	26.95	26.40	27.05	8,170,302	218,244,385	26.712	23.06	23.06	23.10	22.63	23.19	9,532,031	22.896	1.32%
2017-07-25	0	26.55	26.55	26.60	26.00	26.55	5,622,350	148,146,248	26.350	22.76	22.76	22.80	22.29	22.76	6,559,416	22.585	1.14%
2017-07-24	0	26.25	26.25	26.30	25.90	26.30	3,363,731	88,001,240	26.162	22.50	22.50	22.54	22.20	22.54	3,924,358	22.424	1.55%
2017-07-21	0	25.85	25.85	25.90	25.75	26.10	1,943,062	50,423,130	25.950	22.16	22.16	22.20	22.07	22.37	2,266,908	22.243	0.19%
2017-07-20	0	25.80	25.80	25.85	25.70	26.50	5,238,740	135,680,950	25.900	22.11	22.11	22.16	22.03	22.71	6,111,871	22.200	-1.90%
2017-07-19	0	26.30	26.25	26.30	26.20	26.80	2,559,233	67,577,627	26.405	22.54	22.50	22.54	22.46	22.97	2,985,776	22.633	0.57%
2017-07-18	0	26.15	26.10	26.15	26.00	26.75	5,370,751	141,129,734	26.277	22.41	22.37	22.41	22.29	22.93	6,265,884	22.524	-0.57%
2017-07-17	0	26.30	26.30	26.35	26.20	27.25	5,811,559	153,817,371	26.467	22.54	22.54	22.59	22.46	23.36	6,780,161	22.686	-2.77%
2017-07-14	0	27.05	27.05	27.15	26.85	27.50	3,328,000	90,472,775	27.185	23.19	23.19	23.27	23.01	23.57	3,882,671	23.302	-0.73%
2017-07-13	0	27.25	27.20	27.25	26.90	27.35	8,505,930	231,382,962	27.203	23.36	23.31	23.36	23.06	23.44	9,923,597	23.316	1.49%
2017-07-12	0	26.85	26.85	26.95	26.80	27.45	8,507,905	230,292,496	27.068	23.01	23.01	23.10	22.97	23.53	9,925,901	23.201	1.32%
2017-07-11	0	26.50	26.40	26.50	25.85	26.90	10,189,947	267,865,779	26.287	22.71	22.63	22.71	22.16	23.06	11,888,286	22.532	0.19%
2017-07-10	0	26.45	26.40	26.45	26.00	27.00	4,318,364	114,731,817	26.568	22.67	22.63	22.67	22.29	23.14	5,038,098	22.773	2.32%
2017-07-07	0	25.85	25.85	25.90	25.80	26.55	5,752,290	150,652,045	26.190	22.16	22.16	22.20	22.11	22.76	6,711,013	22.448	-3.18%
2017-07-06	0	26.70	26.65	26.70	25.70	27.60	13,675,677	364,359,613	26.643	22.89	22.84	22.89	22.03	23.66	15,954,976	22.837	4.71%
2017-07-05	0	25.50	25.50	25.55	25.20	25.70	2,541,616	64,660,405	25.441	21.86	21.86	21.90	21.60	22.03	2,965,222	21.806	0.00%
2017-07-04	0	25.50	25.50	25.55	25.40	26.00	2,672,750	68,503,183	25.630	21.86	21.86	21.90	21.77	22.29	3,118,212	21.969	-2.67%
2017-07-03	0	26.20	26.10	26.20	25.20	26.50	11,227,157	291,623,501	25.975	22.46	22.37	22.46	21.60	22.71	13,098,366	22.264	1.55%
2017-06-30	0	25.80	25.50	25.80	23.80	25.80	10,404,647	257,392,370	24.738	22.11	21.86	22.11	20.40	22.11	12,138,770	21.204	7.50%
2017-06-29	0	24.00	23.80	24.00	23.55	24.00	2,470,283	58,792,959	23.800	20.57	20.40	20.57	20.19	20.57	2,882,000	20.400	1.05%
2017-06-28	0	23.75	23.60	23.75	23.30	23.75	1,888,891	44,585,630	23.604	20.36	20.23	20.36	19.97	20.36	2,203,709	20.232	0.64%
2017-06-27	0	23.60	23.55	23.60	23.05	23.70	3,013,991	71,026,683	23.566	20.23	20.19	20.23	19.76	20.31	3,516,327	20.199	2.16%
2017-06-26	0	23.10	23.10	23.15	22.90	23.30	3,423,780	78,892,344	23.042	19.80	19.80	19.84	19.63	19.97	3,994,415	19.751	-0.65%
2017-06-23	0	23.25	23.20	23.25	22.65	23.45	3,265,707	75,421,553	23.095	19.93	19.89	19.93	19.41	20.10	3,809,996	19.796	0.22%
2017-06-22	0	23.20	23.15	23.20	23.15	23.90	2,963,583	69,425,434	23.426	19.89	19.84	19.89	19.84	20.49	3,457,518	20.080	-2.52%
2017-06-21	0	23.80	23.70	23.80	23.35	23.80	3,103,925	73,138,599	23.563	20.40	20.31	20.40	20.01	20.40	3,621,250	20.197	1.28%
2017-06-20	0	23.50	23.40	23.50	22.95	23.50	3,685,550	86,117,016	23.366	20.14	20.06	20.14	19.67	20.14	4,299,814	20.028	2.40%
2017-06-19	0	22.95	22.95	23.00	22.95	23.80	4,302,000	99,219,179	23.064	19.67	19.67	19.71	19.67	20.40	5,019,006	19.769	0.00%
2017-06-16	0	22.95	22.85	22.95	22.60	23.10	11,322,795	259,736,180	22.939	19.67	19.59	19.67	19.37	19.80	13,209,944	19.662	0.66%
2017-06-15	0	22.80	22.75	22.80	22.60	22.95	3,132,416	71,229,407	22.739	19.54	19.50	19.54	19.37	19.67	3,654,490	19.491	-0.44%
2017-06-14	0	22.90	22.80	22.90	22.50	22.95	3,227,557	73,374,021	22.734	19.63	19.54	19.63	19.29	19.67	3,765,488	19.486	0.22%
2017-06-13	0	22.85	22.80	22.85	22.50	22.95	2,704,688	61,733,984	22.825	19.59	19.54	19.59	19.29	19.67	3,155,473	19.564	0.22%
2017-06-12	0	22.80	22.80	22.85	22.75	23.80	3,799,500	86,875,325	22.865	19.54	19.54	19.59	19.50	20.40	4,432,756	19.598	-1.94%
2017-06-09	0	23.25	23.20	23.25	22.95	23.70	6,948,146	162,109,537	23.331	19.93	19.89	19.93	19.67	20.31	8,106,180	19.998	1.75%
2017-06-08	0	22.85	22.80	22.85	22.75	23.20	3,723,200	85,376,529	22.931	19.59	19.54	19.59	19.50	19.89	4,343,739	19.655	-0.44%
2017-06-07	0	22.95	22.90	22.95	22.55	23.05	1,455,345	33,341,044	22.909	19.67	19.63	19.67	19.33	19.76	1,697,905	19.637	0.44%
2017-06-06	0	22.85	22.85	22.90	22.85	23.25	1,342,936	30,840,397	22.965	19.59	19.59	19.63	19.59	19.93	1,566,761	19.684	-1.08%
2017-06-05	0	23.10	23.10	23.15	22.85	23.60	1,579,312	36,617,048	23.185	19.80	19.80	19.84	19.59	20.23	1,842,533	19.873	-0.65%
2017-06-02	0	23.25	23.20	23.30	23.20	23.70	3,231,360	75,596,252	23.395	19.93	19.89	19.97	19.89	20.31	3,769,925	20.052	-1.06%
2017-06-01	0	23.50	23.50	23.55	23.20	23.65	8,035,436	188,705,225	23.484	20.14	20.14	20.19	19.89	20.27	9,374,687	20.129	1.95%
2017-05-31	0	23.05	23.05	23.20	22.30	23.50	11,608,023	267,821,566	23.072	19.76	19.76	19.89	19.11	20.14	13,542,710	19.776	2.44%
2017-05-29	0	22.50	22.40	22.50	22.10	22.50	3,349,068	74,892,520	22.362	19.29	19.20	19.29	18.94	19.29	3,907,251	19.168	1.35%
2017-05-26	0	22.20	22.10	22.20	22.00	22.40	1,725,047	38,203,153	22.146	19.03	18.94	19.03	18.86	19.20	2,012,557	18.982	-0.67%
2017-05-25	0	22.35	22.25	22.35	21.60	22.35	7,027,221	155,470,206	22.124	19.16	19.07	19.16	18.51	19.16	8,198,435	18.963	3.47%
2017-05-24	0	21.60	21.60	21.65	21.50	21.90	2,559,361	55,369,995	21.634	18.51	18.51	18.56	18.43	18.77	2,985,925	18.544	-0.23%
2017-05-23	0	21.65	21.65	21.70	21.55	22.00	4,621,932	100,241,206	21.688	18.56	18.56	18.60	18.47	18.86	5,392,261	18.590	-0.46%
2017-05-22	0	21.75	21.70	21.75	21.45	22.00	5,867,413	127,659,289	21.757	18.64	18.60	18.64	18.39	18.86	6,845,324	18.649	0.69%
2017-05-19	0	21.60	21.60	21.65	21.40	22.10	3,546,825	77,149,758	21.752	18.51	18.51	18.56	18.34	18.94	4,137,968	18.644	-0.69%
2017-05-18	0	21.75	21.60	21.75	21.40	22.15	4,427,207	96,071,898	21.700	18.64	18.51	18.64	18.34	18.99	5,165,081	18.600	-1.81%
2017-05-17	0	22.15	22.15	22.20	22.10	22.50	4,877,295	108,696,624	22.286	18.99	18.99	19.03	18.94	19.29	5,690,185	19.102	2.78%
2017-05-16	0	21.55	21.50	21.55	21.50	22.05	5,366,465	116,782,922	21.762	18.47	18.43	18.47	18.43	18.90	6,260,884	18.653	-0.92%
2017-05-15	0	21.75	21.65	21.75	21.50	21.95	4,157,064	90,104,361	21.675	18.64	18.56	18.64	18.43	18.81	4,849,914	18.579	0.93%
2017-05-12	0	21.55	21.50	21.55	21.50	21.85	3,485,379	75,387,614	21.630	18.47	18.43	18.47	18.43	18.73	4,066,281	18.540	-0.23%
2017-05-11	0	21.60	21.55	21.60	21.55	22.00	5,785,870	125,646,638	21.716	18.51	18.47	18.51	18.47	18.86	6,750,190	18.614	-0.23%
2017-05-10	0	21.65	21.60	21.65	21.60	22.10	2,322,685	50,578,530	21.776	18.56	18.51	18.56	18.51	18.94	2,709,803	18.665	-2.04%
2017-05-09	0	22.10	22.05	22.10	21.85	22.20	3,332,679	73,599,840	22.084	18.94	18.90	18.94	18.73	19.03	3,888,130	18.929	1.61%
2017-05-08	0	21.75	21.75	21.80	21.70	22.05	2,077,211	45,435,095	21.873	18.64	18.64	18.69	18.60	18.90	2,423,416	18.748	0.23%
2017-05-05	0	21.70	21.70	21.75	21.70	22.30	3,458,027	76,224,472	22.043	18.60	18.60	18.64	18.60	19.11	4,034,370	18.894	-3.77%
2017-05-04	0	22.55	22.45	22.55	22.30	22.75	4,260,182	95,675,153	22.458	19.33	19.24	19.33	19.11	19.50	4,970,219	19.250	1.81%
2017-05-02	0	22.15	22.10	22.15	21.90	22.55	6,443,306	143,189,921	22.223	18.99	18.94	18.99	18.77	19.33	7,517,200	19.048	1.37%
2017-04-28	0	21.85	21.75	21.85	21.65	22.00	3,312,755	72,164,289	21.784	18.73	18.64	18.73	18.56	18.86	3,864,886	18.672	0.23%
2017-04-27	0	21.80	21.75	21.80	21.60	22.05	6,283,782	137,690,243	21.912	18.69	18.64	18.69	18.51	18.90	7,331,088	18.782	-2.68%
2017-04-26	0	22.40	22.35	22.40	22.10	22.70	2,904,416	64,989,257	22.376	19.20	19.16	19.20	18.94	19.46	3,388,490	19.179	-1.32%
2017-04-25	0	22.70	22.65	22.70	22.20	22.75	5,196,594	117,530,721	22.617	19.46	19.41	19.46	19.03	19.50	6,062,701	19.386	2.25%
2017-04-24	0	22.20	22.20	22.25	22.20	22.50	3,907,088	87,439,061	22.380	19.03	19.03	19.07	19.03	19.29	4,558,275	19.182	-1.11%
2017-04-21	0	22.45	22.30	22.45	22.20	22.45	2,341,463	52,286,386	22.331	19.24	19.11	19.24	19.03	19.24	2,731,710	19.141	0.00%
2017-04-20	0	22.45	22.25	22.45	22.10	22.60	3,463,492	77,035,749	22.242	19.24	19.07	19.24	18.94	19.37	4,040,746	19.065	0.45%
2017-04-19	0	22.35	22.30	22.35	21.90	22.60	5,787,700	128,540,475	22.209	19.16	19.11	19.16	18.77	19.37	6,752,325	19.036	-0.45%
2017-04-18	0	22.45	22.40	22.45	22.05	22.70	6,850,783	153,124,686	22.351	19.24	19.20	19.24	18.90	19.46	7,992,590	19.158	1.35%
2017-04-13	0	22.15	22.10	22.15	21.95	22.30	5,749,000	127,042,878	22.098	18.99	18.94	18.99	18.81	19.11	6,707,175	18.941	0.68%
2017-04-12	0	22.00	21.90	22.00	21.30	22.00	11,443,877	247,658,457	21.641	18.86	18.77	18.86	18.26	18.86	13,351,206	18.550	2.80%
2017-04-11	0	21.40	21.30	21.40	21.10	21.85	8,211,142	176,018,491	21.437	18.34	18.26	18.34	18.09	18.73	9,579,678	18.374	1.52%
2017-04-10	0	21.50	21.50	21.65	21.30	22.15	9,043,745	195,268,036	21.592	18.07	18.07	18.19	17.90	18.61	10,761,269	18.145	-2.71%
2017-04-07	0	22.10	22.10	22.15	21.75	22.25	7,237,388	159,616,215	22.054	18.57	18.57	18.61	18.28	18.70	8,611,862	18.534	0.45%
2017-04-06	0	22.00	22.00	22.05	21.95	22.45	4,627,721	101,939,236	22.028	18.49	18.49	18.53	18.45	18.87	5,506,585	18.512	-2.22%
2017-04-05	0	22.50	22.40	22.50	21.90	22.80	10,509,815	233,674,155	22.234	18.91	18.82	18.91	18.40	19.16	12,505,765	18.685	2.27%
2017-04-03	0	22.00	21.90	22.00	21.55	22.60	11,005,665	241,754,367	21.966	18.49	18.40	18.49	18.11	18.99	13,095,783	18.460	2.33%
2017-03-31	0	21.50	21.40	21.50	21.25	21.65	9,642,677	206,596,810	21.425	18.07	17.98	18.07	17.86	18.19	11,473,946	18.006	0.70%
2017-03-30	0	21.35	21.25	21.35	21.15	21.70	6,376,902	135,827,008	21.300	17.94	17.86	17.94	17.77	18.24	7,587,958	17.900	-1.16%
2017-03-29	0	21.60	21.55	21.60	21.50	21.90	8,702,888	188,417,521	21.650	18.15	18.11	18.15	18.07	18.40	10,355,679	18.195	-0.46%
2017-03-28	0	21.70	21.65	21.70	21.35	21.80	5,348,409	115,907,762	21.671	18.24	18.19	18.24	17.94	18.32	6,364,141	18.213	1.40%
2017-03-27	0	21.40	21.35	21.40	21.20	21.50	12,349,608	264,226,260	21.396	17.98	17.94	17.98	17.82	18.07	14,694,958	17.981	-0.93%
2017-03-24	0	21.60	21.55	21.60	21.40	22.00	9,851,310	212,917,055	21.613	18.15	18.11	18.15	17.98	18.49	11,722,201	18.164	-1.14%
2017-03-23	0	21.85	21.85	21.90	21.25	22.00	21,388,999	463,615,206	21.675	18.36	18.36	18.40	17.86	18.49	25,451,046	18.216	0.92%
2017-03-22	0	21.65	21.60	21.65	20.75	21.65	222,873,362	4,807,568,601	21.571	18.19	18.15	18.19	17.44	18.19	265,199,894	18.128	-8.07%
2017-03-21	0	23.55	23.55	23.60	23.30	24.05	5,427,200	128,024,905	23.589	19.79	19.79	19.83	19.58	20.21	6,457,895	19.825	-1.67%
2017-03-20	0	23.95	23.90	23.95	23.75	24.10	1,547,892	36,993,187	23.899	20.13	20.09	20.13	19.96	20.25	1,841,857	20.085	0.00%
2017-03-17	0	23.95	23.90	23.95	23.80	24.30	4,369,999	104,745,118	23.969	20.13	20.09	20.13	20.00	20.42	5,199,918	20.144	-1.03%
2017-03-16	0	24.20	24.15	24.20	24.10	24.40	3,045,279	73,718,265	24.207	20.34	20.30	20.34	20.25	20.51	3,623,617	20.344	0.41%
2017-03-15	0	24.10	24.05	24.10	24.00	24.40	2,862,477	69,205,265	24.177	20.25	20.21	20.25	20.17	20.51	3,406,098	20.318	-0.82%
2017-03-14	0	24.30	24.25	24.30	24.20	24.60	2,527,589	61,450,744	24.312	20.42	20.38	20.42	20.34	20.67	3,007,611	20.432	-0.82%
2017-03-13	0	24.50	24.45	24.50	23.80	24.60	3,301,178	80,498,812	24.385	20.59	20.55	20.59	20.00	20.67	3,928,114	20.493	3.16%
2017-03-10	0	23.75	23.75	23.80	23.65	24.30	2,153,790	51,342,728	23.838	19.96	19.96	20.00	19.88	20.42	2,562,823	20.034	-1.66%
2017-03-09	0	24.15	24.05	24.15	24.00	24.55	3,718,111	90,127,874	24.240	20.30	20.21	20.30	20.17	20.63	4,424,228	20.371	-0.82%
2017-03-08	0	24.35	24.30	24.35	23.90	24.35	4,666,946	112,909,187	24.193	20.46	20.42	20.46	20.09	20.46	5,553,259	20.332	1.04%
2017-03-07	0	24.10	24.05	24.10	23.50	24.15	7,058,096	168,697,669	23.901	20.25	20.21	20.25	19.75	20.30	8,398,520	20.087	1.90%
2017-03-06	0	23.65	23.65	23.75	23.35	23.75	4,083,273	96,394,274	23.607	19.88	19.88	19.96	19.62	19.96	4,858,739	19.839	0.64%
2017-03-03	0	23.50	23.45	23.50	23.10	23.65	3,497,180	82,036,498	23.458	19.75	19.71	19.75	19.41	19.88	4,161,340	19.714	0.21%
2017-03-02	0	23.45	23.40	23.45	23.20	23.80	3,575,189	83,900,278	23.467	19.71	19.67	19.71	19.50	20.00	4,254,164	19.722	-0.85%
2017-03-01	0	23.65	23.60	23.65	23.10	23.70	4,398,180	103,372,186	23.503	19.88	19.83	19.88	19.41	19.92	5,233,451	19.752	0.64%
2017-02-28	0	23.50	23.50	23.55	22.80	23.75	4,853,305	113,934,781	23.476	19.75	19.75	19.79	19.16	19.96	5,775,010	19.729	2.62%
2017-02-27	0	22.90	22.90	23.00	22.65	23.35	7,486,560	171,322,552	22.884	19.25	19.25	19.33	19.04	19.62	8,908,355	19.232	-0.65%
2017-02-24	0	23.05	23.05	23.10	22.80	23.85	8,127,275	189,175,652	23.277	19.37	19.37	19.41	19.16	20.04	9,670,750	19.562	-1.71%
2017-02-23	0	23.45	23.45	23.50	23.20	24.55	14,475,300	342,868,325	23.686	19.71	19.71	19.75	19.50	20.63	17,224,347	19.906	-3.50%
2017-02-22	0	24.30	24.25	24.30	24.00	24.80	11,712,120	285,581,291	24.383	20.42	20.38	20.42	20.17	20.84	13,936,403	20.492	0.83%
2017-02-21	0	24.10	24.10	24.15	23.95	24.90	7,712,639	187,668,168	24.333	20.25	20.25	20.30	20.13	20.93	9,177,369	20.449	-3.60%
2017-02-20	0	25.00	24.90	25.00	24.70	25.05	4,415,822	109,902,695	24.888	21.01	20.93	21.01	20.76	21.05	5,254,444	20.916	0.00%
2017-02-17	0	25.00	24.90	25.00	24.25	25.05	4,817,431	118,993,319	24.701	21.01	20.93	21.01	20.38	21.05	5,732,323	20.758	-0.20%
2017-02-16	0	25.05	24.95	25.05	24.65	25.20	3,491,703	87,150,500	24.959	21.05	20.97	21.05	20.72	21.18	4,154,823	20.976	0.00%
2017-02-15	0	25.05	25.05	25.10	24.75	25.40	5,149,304	128,826,135	25.018	21.05	21.05	21.09	20.80	21.35	6,127,223	21.025	1.01%
2017-02-14	0	24.80	24.80	24.90	24.40	24.95	2,627,212	65,139,264	24.794	20.84	20.84	20.93	20.51	20.97	3,126,154	20.837	-0.20%
2017-02-13	0	24.85	24.80	24.85	24.20	24.85	2,361,243	58,269,972	24.678	20.88	20.84	20.88	20.34	20.88	2,809,674	20.739	3.11%
2017-02-10	0	24.10	24.05	24.10	23.90	24.35	7,638,900	184,132,463	24.105	20.25	20.21	20.25	20.09	20.46	9,089,626	20.257	-0.21%
2017-02-09	0	24.15	24.15	24.20	23.75	24.95	6,786,540	165,534,786	24.392	20.30	20.30	20.34	19.96	20.97	8,075,392	20.499	-2.23%
2017-02-08	0	24.70	24.70	24.75	24.55	25.15	3,808,020	94,570,205	24.834	20.76	20.76	20.80	20.63	21.14	4,531,212	20.871	-0.80%
2017-02-07	0	24.90	24.85	24.90	24.55	25.05	3,821,090	95,033,198	24.871	20.93	20.88	20.93	20.63	21.05	4,546,764	20.901	0.00%
2017-02-06	0	24.90	24.85	24.90	24.40	24.95	1,472,930	36,567,530	24.826	20.93	20.88	20.93	20.51	20.97	1,752,658	20.864	1.84%
2017-02-03	0	24.45	24.45	24.50	23.60	24.95	5,005,000	122,242,531	24.424	20.55	20.55	20.59	19.83	20.97	5,955,514	20.526	-1.61%
2017-02-02	0	24.85	24.75	24.85	24.60	25.40	2,586,105	64,479,262	24.933	20.88	20.80	20.88	20.67	21.35	3,077,240	20.954	-0.60%
2017-02-01	0	25.00	24.90	25.00	24.75	25.30	2,656,920	66,382,508	24.985	21.01	20.93	21.01	20.80	21.26	3,161,503	20.997	0.81%
2017-01-27	0	24.80	24.80	24.90	24.65	25.40	2,255,400	56,352,480	24.986	20.84	20.84	20.93	20.72	21.35	2,683,730	20.998	-0.40%
2017-01-26	0	24.90	24.90	25.00	24.60	25.40	4,066,500	101,708,196	25.011	20.93	20.93	21.01	20.67	21.35	4,838,781	21.019	-0.99%
2017-01-25	0	25.15	25.10	25.15	23.85	25.30	6,340,229	157,704,535	24.874	21.14	21.09	21.14	20.04	21.26	7,544,320	20.904	5.45%
2017-01-24	0	23.85	23.85	23.90	23.50	24.15	2,941,557	70,399,709	23.933	20.04	20.04	20.09	19.75	20.30	3,500,197	20.113	2.36%
2017-01-23	0	23.30	23.30	23.35	23.25	23.85	1,915,745	44,996,458	23.488	19.58	19.58	19.62	19.54	20.04	2,279,570	19.739	-0.85%
2017-01-20	0	23.50	23.50	23.55	23.45	24.15	3,311,458	78,336,124	23.656	19.75	19.75	19.79	19.71	20.30	3,940,347	19.881	-1.88%
2017-01-19	0	23.95	23.95	24.00	23.80	24.50	2,836,703	67,964,029	23.959	20.13	20.13	20.17	20.00	20.59	3,375,430	20.135	0.21%
2017-01-18	0	23.90	23.80	23.90	23.15	24.00	3,546,224	84,015,804	23.692	20.09	20.00	20.09	19.46	20.17	4,219,698	19.910	2.80%
2017-01-17	0	23.25	23.20	23.25	22.90	23.50	3,042,818	70,723,176	23.243	19.54	19.50	19.54	19.25	19.75	3,620,688	19.533	0.43%
2017-01-16	0	23.15	23.15	23.20	22.80	23.30	1,258,900	29,064,975	23.088	19.46	19.46	19.50	19.16	19.58	1,497,981	19.403	0.65%
2017-01-13	0	23.00	23.00	23.05	22.50	23.20	2,648,343	60,900,666	22.996	19.33	19.33	19.37	18.91	19.50	3,151,298	19.326	1.77%
2017-01-12	0	22.60	22.55	22.60	22.40	23.00	4,023,080	91,486,926	22.741	18.99	18.95	18.99	18.82	19.33	4,787,115	19.111	-1.53%
2017-01-11	0	22.95	22.95	23.00	22.85	23.30	2,524,789	58,253,770	23.073	19.29	19.29	19.33	19.20	19.58	3,004,279	19.390	-0.86%
2017-01-10	0	23.15	23.10	23.15	23.00	23.65	2,310,700	53,764,885	23.268	19.46	19.41	19.46	19.33	19.88	2,749,532	19.554	1.54%
2017-01-09	0	22.80	22.80	22.90	22.55	24.05	5,122,944	118,481,776	23.128	19.16	19.16	19.25	18.95	20.21	6,095,857	19.436	-2.56%
2017-01-06	0	23.40	23.35	23.40	23.15	25.85	2,205,154	51,788,418	23.485	19.67	19.62	19.67	19.46	21.72	2,623,941	19.737	-0.64%
2017-01-05	0	23.55	23.45	23.55	22.35	23.85	4,090,781	95,999,178	23.467	19.79	19.71	19.79	18.78	20.04	4,867,673	19.722	2.61%
2017-01-04	0	22.95	22.85	22.95	22.80	23.35	1,404,420	32,312,093	23.007	19.29	19.20	19.29	19.16	19.62	1,671,138	19.335	-1.29%
2017-01-03	0	23.25	23.10	23.25	22.70	23.25	2,088,000	48,126,126	23.049	19.54	19.41	19.54	19.08	19.54	2,484,538	19.370	0.43%
2016-12-30	0	23.15	23.10	23.15	22.50	23.15	1,439,900	33,014,405	22.928	19.46	19.41	19.46	18.91	19.46	1,713,356	19.269	2.21%
2016-12-29	0	22.65	22.60	22.65	22.30	22.95	2,709,864	61,419,378	22.665	19.04	18.99	19.04	18.74	19.29	3,224,502	19.048	0.89%
2016-12-28	0	22.45	22.45	22.55	22.00	22.75	2,438,033	54,827,274	22.488	18.87	18.87	18.95	18.49	19.12	2,901,047	18.899	0.67%
2016-12-23	0	22.30	22.30	22.35	22.00	22.50	3,052,000	68,050,640	22.297	18.74	18.74	18.78	18.49	18.91	3,631,614	18.738	0.68%
2016-12-22	0	22.15	22.15	22.20	22.05	22.55	1,840,000	40,870,875	22.212	18.61	18.61	18.66	18.53	18.95	2,189,440	18.667	-1.34%
2016-12-21	0	22.45	22.45	22.50	22.40	22.90	3,790,388	85,732,661	22.618	18.87	18.87	18.91	18.82	19.25	4,510,232	19.008	-0.22%
2016-12-20	0	22.50	22.50	22.55	22.30	22.80	3,466,832	77,940,079	22.482	18.91	18.91	18.95	18.74	19.16	4,125,228	18.894	0.00%
2016-12-19	0	22.50	22.45	22.50	22.15	23.00	2,740,452	61,571,627	22.468	18.91	18.87	18.91	18.61	19.33	3,260,899	18.882	-0.88%
2016-12-16	0	22.70	22.70	22.75	21.80	22.75	3,780,321	85,094,802	22.510	19.08	19.08	19.12	18.32	19.12	4,498,253	18.917	2.95%
2016-12-15	0	22.05	22.05	22.10	21.60	22.40	3,226,834	70,782,863	21.936	18.53	18.53	18.57	18.15	18.82	3,839,651	18.435	0.68%
2016-12-14	0	21.90	21.80	21.90	21.40	22.10	3,424,584	74,398,947	21.725	18.40	18.32	18.40	17.98	18.57	4,074,957	18.258	-0.68%
2016-12-13	0	22.05	22.00	22.05	21.90	22.50	3,030,541	66,934,051	22.087	18.53	18.49	18.53	18.40	18.91	3,606,080	18.561	0.23%
2016-12-12	0	22.00	21.95	22.00	21.95	22.50	2,436,212	53,880,417	22.116	18.49	18.45	18.49	18.45	18.91	2,898,880	18.587	-1.35%
2016-12-09	0	22.30	22.20	22.30	22.10	22.90	4,844,160	108,739,459	22.448	18.74	18.66	18.74	18.57	19.25	5,764,129	18.865	-3.46%
2016-12-08	0	23.10	22.95	23.10	22.20	23.10	4,565,284	103,298,030	22.627	19.41	19.29	19.41	18.66	19.41	5,432,290	19.016	2.21%
2016-12-07	0	22.60	22.40	22.60	22.10	22.60	2,641,444	59,103,992	22.376	18.99	18.82	18.99	18.57	18.99	3,143,088	18.804	0.67%
2016-12-06	0	22.45	22.35	22.45	21.75	22.55	2,215,684	49,372,952	22.283	18.87	18.78	18.87	18.28	18.95	2,636,471	18.727	2.75%
2016-12-05	0	21.85	21.85	21.95	21.55	22.45	2,968,331	64,962,372	21.885	18.36	18.36	18.45	18.11	18.87	3,532,055	18.392	-1.58%
2016-12-02	0	22.20	22.20	22.30	22.00	22.70	2,566,666	57,598,395	22.441	18.66	18.66	18.74	18.49	19.08	3,054,109	18.859	0.00%
2016-12-01	0	22.20	22.15	22.20	22.10	22.90	3,745,133	84,158,619	22.471	18.66	18.61	18.66	18.57	19.25	4,456,382	18.885	-2.42%
2016-11-30	0	22.75	22.65	22.75	21.55	22.80	8,453,731	190,542,938	22.540	19.12	19.04	19.12	18.11	19.16	10,059,204	18.942	6.06%
2016-11-29	0	21.45	21.40	21.50	21.25	21.70	4,298,191	92,308,703	21.476	18.03	17.98	18.07	17.86	18.24	5,114,473	18.049	-1.15%
2016-11-28	0	21.70	21.70	21.75	21.05	22.20	1,673,411	36,438,188	21.775	18.24	18.24	18.28	17.69	18.66	1,991,213	18.299	3.33%
2016-11-25	0	21.00	21.00	21.10	20.80	21.35	4,931,607	104,176,636	21.124	17.65	17.65	17.73	17.48	17.94	5,868,183	17.753	-1.41%
2016-11-24	0	21.30	21.20	21.30	20.85	21.70	2,976,782	63,077,065	21.190	17.90	17.82	17.90	17.52	18.24	3,542,111	17.808	-1.16%
2016-11-23	0	21.55	21.50	21.55	21.40	22.40	4,690,225	101,845,592	21.714	18.11	18.07	18.11	17.98	18.82	5,580,959	18.249	-2.93%
2016-11-22	0	22.20	22.20	22.25	21.50	22.40	3,519,600	77,912,046	22.137	18.66	18.66	18.70	18.07	18.82	4,188,018	18.604	2.78%
2016-11-21	0	21.60	21.55	21.60	21.30	21.90	2,067,831	44,706,253	21.620	18.15	18.11	18.15	17.90	18.40	2,460,539	18.169	-0.92%
2016-11-18	0	21.80	21.80	21.90	21.50	22.05	1,878,478	41,075,529	21.866	18.32	18.32	18.40	18.07	18.53	2,235,225	18.376	-1.36%
2016-11-17	0	22.10	22.00	22.10	21.55	22.10	1,389,888	30,504,874	21.948	18.57	18.49	18.57	18.11	18.57	1,653,846	18.445	1.38%
2016-11-16	0	21.80	21.80	21.90	21.55	22.15	3,333,145	72,772,888	21.833	18.32	18.32	18.40	18.11	18.61	3,966,152	18.348	1.40%
2016-11-15	0	21.50	21.50	21.70	21.40	22.20	6,895,053	149,366,890	21.663	18.07	18.07	18.24	17.98	18.66	8,204,513	18.205	-2.27%
2016-11-14	0	22.00	21.95	22.00	21.70	22.20	4,877,681	107,197,662	21.977	18.49	18.45	18.49	18.24	18.66	5,804,016	18.470	-0.68%
2016-11-11	0	22.15	22.15	22.20	22.05	22.80	6,949,293	154,460,338	22.227	18.61	18.61	18.66	18.53	19.16	8,269,054	18.679	-3.49%
2016-11-10	0	22.95	22.95	23.00	22.40	23.25	3,090,500	71,029,675	22.983	19.29	19.29	19.33	18.82	19.54	3,677,426	19.315	-0.22%
2016-11-09	0	23.00	23.00	23.05	21.60	23.10	3,830,251	86,250,610	22.518	19.33	19.33	19.37	18.15	19.41	4,557,665	18.924	-0.65%
2016-11-08	0	23.15	23.10	23.15	22.80	23.85	4,674,699	108,084,075	23.121	19.46	19.41	19.46	19.16	20.04	5,562,485	19.431	1.54%
2016-11-07	0	22.80	22.80	22.85	22.15	22.85	2,890,000	65,354,425	22.614	19.16	19.16	19.20	18.61	19.20	3,438,848	19.005	3.40%
2016-11-04	0	22.05	22.00	22.05	21.90	22.90	3,305,400	73,175,111	22.138	18.53	18.49	18.53	18.40	19.25	3,933,138	18.605	0.00%
2016-11-03	0	22.05	22.05	22.10	21.85	22.70	7,372,018	163,776,530	22.216	18.53	18.53	18.57	18.36	19.08	8,772,060	18.670	-3.08%
2016-11-02	0	22.75	22.75	22.80	22.75	23.40	6,906,294	158,471,241	22.946	19.12	19.12	19.16	19.12	19.67	8,217,888	19.284	-2.99%
2016-11-01	0	23.45	23.45	23.55	22.45	23.55	8,377,301	194,078,471	23.167	19.71	19.71	19.79	18.87	19.79	9,968,259	19.470	4.69%
2016-10-31	0	22.40	22.40	22.45	22.10	22.70	3,806,616	85,344,068	22.420	18.82	18.82	18.87	18.57	19.08	4,529,542	18.842	-1.10%
2016-10-28	0	22.65	22.60	22.65	21.95	22.75	12,188,972	272,688,716	22.372	19.04	18.99	19.04	18.45	19.12	14,503,815	18.801	8.37%
2016-10-27	0	20.90	20.85	20.90	20.55	20.90	3,822,000	79,140,777	20.707	17.56	17.52	17.56	17.27	17.56	4,547,847	17.402	0.48%
2016-10-26	0	20.80	20.75	20.80	20.35	20.90	2,606,202	53,745,887	20.622	17.48	17.44	17.48	17.10	17.56	3,101,153	17.331	1.46%
2016-10-25	0	20.50	20.50	20.55	20.45	20.80	3,007,154	61,793,693	20.549	17.23	17.23	17.27	17.19	17.48	3,578,251	17.269	-0.97%
2016-10-24	0	20.70	20.65	20.70	20.45	20.80	1,178,184	24,356,188	20.673	17.40	17.35	17.40	17.19	17.48	1,401,936	17.373	0.98%
2016-10-20	0	20.50	20.50	20.60	20.40	21.00	3,246,766	67,094,340	20.665	17.23	17.23	17.31	17.14	17.65	3,863,369	17.367	-1.91%
2016-10-19	0	20.90	20.90	20.95	20.15	20.95	5,416,019	112,150,034	20.707	17.56	17.56	17.61	16.93	17.61	6,444,591	17.402	2.20%
2016-10-18	0	20.45	20.40	20.45	19.90	20.45	3,176,582	64,391,684	20.271	17.19	17.14	17.19	16.72	17.19	3,779,856	17.035	3.28%
2016-10-17	0	19.80	19.78	19.80	19.72	20.20	5,139,050	102,104,601	19.868	16.64	16.62	16.64	16.57	16.98	6,115,022	16.697	0.61%
2016-10-14	0	19.68	19.68	19.70	19.52	19.96	5,850,100	115,270,650	19.704	16.54	16.54	16.56	16.40	16.77	6,961,110	16.559	-1.85%
2016-10-13	0	20.05	20.00	20.05	19.92	21.10	4,620,985	93,399,073	20.212	16.85	16.81	16.85	16.74	17.73	5,498,570	16.986	-2.20%
2016-10-12	0	20.50	20.50	20.55	20.35	20.90	8,874,761	183,640,641	20.692	17.23	17.23	17.27	17.10	17.56	10,560,193	17.390	-2.84%
2016-10-11	0	21.10	21.10	21.15	20.55	21.50	3,707,323	78,312,847	21.124	17.73	17.73	17.77	17.27	18.07	4,411,392	17.752	0.24%
2016-10-07	0	21.05	21.00	21.05	20.95	21.25	1,485,856	31,251,643	21.033	17.69	17.65	17.69	17.61	17.86	1,768,039	17.676	-0.24%
2016-10-06	0	21.10	21.10	21.20	21.00	21.60	3,232,567	68,525,826	21.199	17.73	17.73	17.82	17.65	18.15	3,846,473	17.815	-2.09%
2016-10-05	0	21.55	21.55	21.60	21.15	21.60	2,439,954	52,257,748	21.418	18.11	18.11	18.15	17.77	18.15	2,903,333	17.999	0.94%
2016-10-04	0	21.35	21.35	21.40	20.85	21.50	3,247,076	68,835,990	21.199	17.94	17.94	17.98	17.52	18.07	3,863,738	17.816	0.71%
2016-10-03	0	21.20	21.20	21.25	20.95	22.00	3,858,000	81,959,956	21.244	17.82	17.82	17.86	17.61	18.49	4,590,684	17.854	0.71%
2016-09-30	0	21.05	21.05	21.10	20.75	21.40	4,647,573	97,646,127	21.010	17.69	17.69	17.73	17.44	17.98	5,530,207	17.657	-1.86%
2016-09-29	0	21.45	21.45	21.50	20.60	21.60	3,044,000	64,143,950	21.072	18.03	18.03	18.07	17.31	18.15	3,622,095	17.709	1.18%
2016-09-28	0	21.20	21.20	21.35	20.50	21.50	4,566,881	96,914,456	21.221	17.82	17.82	17.94	17.23	18.07	5,434,191	17.834	0.47%
2016-09-27	0	21.10	21.10	21.15	20.05	21.20	6,271,830	130,801,492	20.855	17.73	17.73	17.77	16.85	17.82	7,462,932	17.527	3.94%
2016-09-26	0	20.30	20.25	20.30	20.00	20.45	3,022,378	61,105,093	20.218	17.06	17.02	17.06	16.81	17.19	3,596,367	16.991	-0.98%
2016-09-23	0	20.50	20.50	20.55	20.15	21.00	2,771,029	56,566,899	20.414	17.23	17.23	17.27	16.93	17.65	3,297,283	17.156	-0.73%
2016-09-22	0	20.65	20.60	20.65	20.40	21.25	4,431,965	92,457,512	20.862	17.35	17.31	17.35	17.14	17.86	5,273,652	17.532	0.24%
2016-09-21	0	20.60	20.55	20.60	20.20	20.65	1,868,200	38,328,550	20.516	17.31	17.27	17.31	16.98	17.35	2,222,995	17.242	0.98%
2016-09-20	0	20.40	20.40	20.50	20.35	21.10	5,873,900	120,523,406	20.518	17.14	17.14	17.23	17.10	17.73	6,989,430	17.244	0.00%
2016-09-19	0	20.40	20.40	20.45	20.05	20.65	6,348,625	129,802,029	20.446	17.14	17.14	17.19	16.85	17.35	7,554,311	17.183	0.00%
2016-09-15	0	20.40	20.35	20.40	20.15	20.70	3,680,956	75,350,615	20.470	17.14	17.10	17.14	16.93	17.40	4,380,017	17.203	0.25%
2016-09-14	0	20.35	20.25	20.35	20.15	20.75	2,630,501	53,553,240	20.359	17.10	17.02	17.10	16.93	17.44	3,130,067	17.109	-1.69%
2016-09-13	0	20.70	20.55	20.70	20.30	21.45	3,596,885	74,343,246	20.669	17.40	17.27	17.40	17.06	18.03	4,279,980	17.370	1.72%
2016-09-12	0	20.35	20.35	20.40	20.10	20.80	3,508,775	71,568,040	20.397	17.10	17.10	17.14	16.89	17.48	4,175,137	17.141	-3.83%
2016-09-09	0	21.50	21.50	21.70	21.35	22.00	4,885,469	105,495,864	21.594	17.78	17.78	17.95	17.66	18.20	5,906,691	17.860	-1.83%
2016-09-08	0	21.90	21.80	21.90	20.90	22.00	5,860,326	125,941,041	21.490	18.11	18.03	18.11	17.29	18.20	7,085,325	17.775	2.34%
2016-09-07	0	21.40	21.35	21.40	21.05	21.60	4,710,511	100,328,876	21.299	17.70	17.66	17.70	17.41	17.87	5,695,161	17.617	-0.23%
2016-09-06	0	21.45	21.40	21.45	20.60	21.45	5,939,507	125,884,731	21.194	17.74	17.70	17.74	17.04	17.74	7,181,057	17.530	4.38%
2016-09-05	0	20.55	20.55	20.60	20.20	20.85	4,561,671	93,668,365	20.534	17.00	17.00	17.04	16.71	17.25	5,515,209	16.984	1.99%
2016-09-02	0	20.15	20.15	20.20	20.10	20.75	5,791,837	118,081,704	20.388	16.67	16.67	16.71	16.62	17.16	7,002,519	16.863	-1.47%
2016-09-01	0	20.45	20.40	20.45	20.40	21.20	6,357,011	130,529,059	20.533	16.91	16.87	16.91	16.87	17.53	7,685,833	16.983	-2.62%
2016-08-31	0	21.00	21.00	21.10	20.50	21.35	9,455,181	198,425,504	20.986	17.37	17.37	17.45	16.96	17.66	11,431,621	17.358	-1.64%
2016-08-30	0	21.35	21.35	21.40	19.68	21.50	13,612,025	280,936,166	20.639	17.66	17.66	17.70	16.28	17.78	16,457,381	17.071	9.04%
2016-08-29	0	19.58	19.54	19.58	19.44	20.00	3,801,958	74,677,513	19.642	16.19	16.16	16.19	16.08	16.54	4,596,691	16.246	-1.11%
2016-08-26	0	19.80	19.80	19.84	19.54	19.90	2,470,201	48,761,293	19.740	16.38	16.38	16.41	16.16	16.46	2,986,553	16.327	0.81%
2016-08-25	0	19.64	19.50	19.64	19.46	20.10	7,844,602	154,963,122	19.754	16.24	16.13	16.24	16.10	16.62	9,484,379	16.339	-1.31%
2016-08-24	0	19.90	19.86	19.90	19.50	20.55	12,153,602	240,822,588	19.815	16.46	16.43	16.46	16.13	17.00	14,694,100	16.389	1.32%
2016-08-23	0	19.64	19.64	19.70	19.50	19.94	6,277,002	123,484,500	19.673	16.24	16.24	16.29	16.13	16.49	7,589,099	16.271	-1.60%
2016-08-22	0	19.96	19.92	19.96	19.74	20.60	5,763,502	114,913,501	19.938	16.51	16.48	16.51	16.33	17.04	6,968,261	16.491	0.30%
2016-08-19	0	19.90	19.82	19.90	19.70	20.20	7,233,799	143,082,649	19.780	16.46	16.39	16.46	16.29	16.71	8,745,898	16.360	-0.20%
2016-08-18	0	19.94	19.94	19.96	19.72	21.00	8,993,671	180,993,901	20.125	16.49	16.49	16.51	16.31	17.37	10,873,641	16.645	-0.30%
2016-08-17	0	20.00	20.00	20.10	19.88	20.50	12,127,000	243,733,154	20.098	16.54	16.54	16.62	16.44	16.96	14,661,937	16.624	0.00%
2016-08-16	0	20.00	20.00	20.05	20.00	21.00	6,569,773	132,514,181	20.170	16.54	16.54	16.58	16.54	17.37	7,943,069	16.683	-3.38%
2016-08-15	0	20.70	20.60	20.70	19.96	20.95	14,782,841	304,420,141	20.593	17.12	17.04	17.12	16.51	17.33	17,872,935	17.032	2.99%
2016-08-12	0	20.10	20.00	20.10	19.44	20.30	10,883,912	217,154,039	19.952	16.62	16.54	16.62	16.08	16.79	13,159,003	16.502	3.40%
2016-08-11	0	19.44	19.32	19.44	18.80	19.68	11,489,445	222,884,642	19.399	16.08	15.98	16.08	15.55	16.28	13,891,113	16.045	2.86%
2016-08-10	0	18.90	18.84	18.90	18.76	19.08	3,350,066	63,131,335	18.845	15.63	15.58	15.63	15.52	15.78	4,050,339	15.587	0.32%
2016-08-09	0	18.84	18.76	18.84	18.60	18.90	2,884,200	54,185,295	18.787	15.58	15.52	15.58	15.38	15.63	3,487,092	15.539	-0.42%
2016-08-08	0	18.92	18.86	18.92	18.56	19.10	6,175,945	116,255,685	18.824	15.65	15.60	15.65	15.35	15.80	7,466,918	15.569	0.64%
2016-08-05	0	18.80	18.68	18.80	18.22	18.80	19,013,073	351,696,096	18.498	15.55	15.45	15.55	15.07	15.55	22,987,423	15.300	5.26%
2016-08-04	0	17.86	17.86	17.92	16.78	18.18	14,888,887	259,598,266	17.436	14.77	14.77	14.82	13.88	15.04	18,001,148	14.421	7.46%
2016-08-03	0	16.62	16.60	16.62	16.22	16.84	9,755,230	161,234,066	16.528	13.75	13.73	13.75	13.42	13.93	11,794,390	13.670	-0.84%
2016-08-01	0	16.76	16.74	16.76	16.70	17.28	14,011,465	237,155,821	16.926	13.86	13.85	13.86	13.81	14.29	16,940,317	13.999	-3.01%
2016-07-29	0	17.28	17.28	17.30	17.26	17.80	13,430,737	235,599,833	17.542	14.29	14.29	14.31	14.28	14.72	16,238,198	14.509	-3.03%
2016-07-28	0	17.82	17.80	17.82	17.40	18.00	5,089,000	89,792,399	17.644	14.74	14.72	14.74	14.39	14.89	6,152,766	14.594	-0.11%
2016-07-27	0	17.84	17.78	17.86	17.52	18.00	4,970,600	88,130,974	17.730	14.76	14.71	14.77	14.49	14.89	6,009,617	14.665	0.11%
2016-07-26	0	17.82	17.80	17.82	17.42	18.04	10,144,229	179,868,418	17.731	14.74	14.72	14.74	14.41	14.92	12,264,703	14.666	1.71%
2016-07-25	0	17.52	17.50	17.52	17.50	18.46	6,789,620	119,870,178	17.655	14.49	14.47	14.49	14.47	15.27	8,208,871	14.603	-2.45%
2016-07-22	0	17.96	17.88	17.90	17.88	18.50	6,075,946	109,462,628	18.016	14.85	14.79	14.81	14.79	15.30	7,346,016	14.901	-1.43%
2016-07-21	0	18.22	18.20	18.34	18.00	18.48	11,349,151	207,701,115	18.301	15.07	15.05	15.17	14.89	15.28	13,721,493	15.137	1.67%
2016-07-20	0	17.92	17.84	17.92	17.30	17.94	8,171,049	144,625,962	17.700	14.82	14.76	14.82	14.31	14.84	9,879,064	14.640	3.82%
2016-07-19	0	17.26	17.18	17.26	16.84	17.28	6,984,158	119,197,277	17.067	14.28	14.21	14.28	13.93	14.29	8,444,074	14.116	1.17%
2016-07-18	0	17.06	17.04	17.08	17.00	17.72	7,083,695	122,099,281	17.237	14.11	14.09	14.13	14.06	14.66	8,564,418	14.257	-2.40%
2016-07-15	0	17.48	17.46	17.50	16.52	17.60	24,766,350	428,012,940	17.282	14.46	14.44	14.47	13.66	14.56	29,943,322	14.294	9.11%
2016-07-14	0	16.02	16.00	16.02	15.86	16.48	5,023,591	80,844,389	16.093	13.25	13.23	13.25	13.12	13.63	6,073,685	13.311	-0.25%
2016-07-13	0	16.06	16.02	16.12	15.62	16.18	9,076,976	144,563,370	15.926	13.28	13.25	13.33	12.92	13.38	10,974,359	13.173	0.25%
2016-07-12	0	16.02	16.00	16.10	15.36	16.18	17,061,064	270,330,775	15.845	13.25	13.23	13.32	12.70	13.38	20,627,381	13.105	5.26%
2016-07-11	0	15.22	15.16	15.22	15.00	15.42	8,243,649	124,833,991	15.143	12.59	12.54	12.59	12.41	12.75	9,966,840	12.525	2.28%
2016-07-08	0	14.88	14.86	14.92	14.78	15.04	5,600,486	83,233,699	14.862	12.31	12.29	12.34	12.22	12.44	6,771,170	12.292	-1.46%
2016-07-07	0	15.10	15.10	15.14	14.76	15.22	8,284,772	124,235,477	14.996	12.49	12.49	12.52	12.21	12.59	10,016,559	12.403	2.30%
2016-07-06	0	14.76	14.76	14.78	14.66	15.60	8,787,200	131,010,878	14.909	12.21	12.21	12.22	12.13	12.90	10,624,010	12.332	-6.11%
2016-07-05	0	15.72	15.70	15.72	15.38	15.82	9,443,800	147,822,462	15.653	13.00	12.99	13.00	12.72	13.08	11,417,861	12.947	0.38%
2016-07-04	0	15.66	15.64	15.66	15.50	15.94	8,485,708	132,988,666	15.672	12.95	12.94	12.95	12.82	13.18	10,259,497	12.962	1.03%
2016-06-30	0	15.50	15.48	15.52	15.20	15.58	8,247,705	126,796,705	15.374	12.82	12.80	12.84	12.57	12.89	9,971,743	12.716	2.65%
2016-06-29	0	15.10	15.08	15.12	14.80	15.34	9,569,414	144,285,633	15.078	12.49	12.47	12.51	12.24	12.69	11,569,733	12.471	0.80%
2016-06-28	0	14.98	14.96	15.00	14.26	15.04	10,635,700	157,513,789	14.810	12.39	12.37	12.41	11.79	12.44	12,858,907	12.249	3.17%
2016-06-27	0	14.52	14.50	14.54	14.06	14.54	5,561,900	79,452,567	14.285	12.01	11.99	12.03	11.63	12.03	6,724,518	11.815	0.97%
2016-06-24	0	14.38	14.36	14.48	14.04	14.50	7,250,698	103,679,378	14.299	11.89	11.88	11.98	11.61	11.99	8,766,330	11.827	0.70%
2016-06-23	0	14.28	14.26	14.32	14.12	14.56	8,756,498	125,600,931	14.344	11.81	11.79	11.84	11.68	12.04	10,586,891	11.864	0.28%
2016-06-22	0	14.24	14.22	14.30	14.22	14.66	15,331,328	219,693,899	14.330	11.78	11.76	11.83	11.76	12.13	18,536,074	11.852	-1.66%
2016-06-21	0	14.48	14.46	14.48	14.42	14.98	14,472,850	210,529,829	14.547	11.98	11.96	11.98	11.93	12.39	17,498,146	12.032	-2.29%
2016-06-20	0	14.82	14.80	14.84	14.32	15.32	13,373,801	197,487,069	14.767	12.26	12.24	12.27	11.84	12.67	16,169,360	12.214	-2.11%
2016-06-17	0	15.14	15.12	15.16	14.84	15.62	7,924,176	119,838,816	15.123	12.52	12.51	12.54	12.27	12.92	9,580,586	12.509	-1.69%
2016-06-16	0	15.40	15.36	15.44	15.34	16.16	5,942,294	92,143,854	15.506	12.74	12.70	12.77	12.69	13.37	7,184,427	12.825	-3.63%
2016-06-15	0	15.98	15.94	16.00	15.52	16.00	5,848,102	92,513,067	15.819	13.22	13.18	13.23	12.84	13.23	7,070,545	13.084	2.57%
2016-06-14	0	15.58	15.52	15.58	15.12	15.66	5,369,527	83,338,587	15.521	12.89	12.84	12.89	12.51	12.95	6,491,933	12.837	3.18%
2016-06-13	0	15.10	15.08	15.10	15.08	15.92	11,055,343	172,156,483	15.572	12.49	12.47	12.49	12.47	13.17	13,366,269	12.880	-5.86%
2016-06-10	0	16.04	16.02	16.04	16.02	16.24	4,185,000	67,496,060	16.128	13.27	13.25	13.27	13.25	13.43	5,059,801	13.340	0.12%
2016-06-08	0	16.02	16.00	16.10	16.00	16.40	3,257,200	52,451,880	16.103	13.25	13.23	13.32	13.23	13.56	3,938,061	13.319	-1.48%
2016-06-07	0	16.26	16.24	16.26	15.98	16.34	5,844,800	94,430,357	16.156	13.45	13.43	13.45	13.22	13.51	7,066,553	13.363	1.12%
2016-06-06	0	16.08	16.04	16.06	15.90	16.10	5,170,342	82,732,032	16.001	13.30	13.27	13.28	13.15	13.32	6,251,112	13.235	1.26%
2016-06-03	0	15.88	15.88	15.96	15.82	16.24	12,407,000	198,662,126	16.012	13.13	13.13	13.20	13.08	13.43	15,000,466	13.244	-0.63%
2016-06-02	0	15.98	15.98	16.00	15.90	16.84	11,600,599	186,998,434	16.120	13.22	13.22	13.23	13.15	13.93	14,025,501	13.333	-5.11%
2016-06-01	0	16.84	16.78	16.90	16.78	17.00	5,054,299	85,295,915	16.876	13.93	13.88	13.98	13.88	14.06	6,110,812	13.958	-0.36%
2016-05-31	0	16.90	16.86	16.90	16.84	17.30	10,439,049	177,511,343	17.005	13.98	13.95	13.98	13.93	14.31	12,621,150	14.065	0.36%
2016-05-30	0	16.84	16.84	16.86	16.80	17.16	5,595,687	95,091,953	16.994	13.93	13.93	13.95	13.90	14.19	6,765,367	14.056	-0.59%
2016-05-27	0	16.94	16.92	16.94	16.64	17.08	6,482,161	109,074,913	16.827	14.01	13.99	14.01	13.76	14.13	7,837,143	13.918	1.44%
2016-05-26	0	16.70	16.70	16.72	16.38	17.30	10,479,734	175,473,167	16.744	13.81	13.81	13.83	13.55	14.31	12,670,339	13.849	-2.68%
2016-05-25	0	17.16	17.12	17.14	17.02	17.38	9,366,615	160,772,296	17.164	14.19	14.16	14.18	14.08	14.38	11,324,542	14.197	0.70%
2016-05-24	0	17.04	17.02	17.06	16.54	17.08	11,042,529	185,163,425	16.768	14.09	14.08	14.11	13.68	14.13	13,350,777	13.869	1.67%
2016-05-23	0	16.76	16.78	16.84	15.82	16.86	26,896,937	439,636,921	16.345	13.86	13.88	13.93	13.08	13.95	32,519,271	13.519	0.12%
2016-05-20	0	16.74	16.70	16.72	16.54	18.60	26,799,022	462,858,279	17.271	13.85	13.81	13.83	13.68	15.38	32,400,889	14.285	-12.26%
2016-05-19	0	19.08	19.02	19.10	18.98	19.38	3,437,807	65,860,722	19.158	15.78	15.73	15.80	15.70	16.03	4,156,420	15.846	0.32%
2016-05-18	0	19.02	19.00	19.06	18.92	19.20	4,280,168	81,465,043	19.033	15.73	15.72	15.76	15.65	15.88	5,174,862	15.742	-0.42%
2016-05-17	0	19.10	19.08	19.12	18.96	19.26	3,944,234	75,259,717	19.081	15.80	15.78	15.81	15.68	15.93	4,768,707	15.782	0.21%
2016-05-16	0	19.06	19.02	19.06	18.88	19.16	2,529,075	48,102,474	19.020	15.76	15.73	15.76	15.62	15.85	3,057,734	15.731	-0.63%
2016-05-13	0	19.18	19.18	19.20	18.82	19.20	4,147,902	78,801,169	18.998	15.86	15.86	15.88	15.57	15.88	5,014,948	15.713	2.02%
2016-05-12	0	18.80	18.78	18.80	18.60	19.32	5,477,537	102,781,681	18.764	15.55	15.53	15.55	15.38	15.98	6,622,520	15.520	-2.59%
2016-05-11	0	19.30	19.26	19.30	19.26	19.56	4,549,772	88,154,093	19.375	15.96	15.93	15.96	15.93	16.18	5,500,822	16.026	0.52%
2016-05-10	0	19.20	19.20	19.24	18.96	19.44	3,472,272	66,194,848	19.064	15.88	15.88	15.91	15.68	16.08	4,198,090	15.768	-0.21%
2016-05-09	0	19.24	19.22	19.26	19.20	19.64	2,980,713	57,593,721	19.322	15.91	15.90	15.93	15.88	16.24	3,603,779	15.981	-0.41%
2016-05-06	0	19.32	19.28	19.30	19.10	19.80	5,866,378	113,663,930	19.375	15.98	15.95	15.96	15.80	16.38	7,092,642	16.026	-2.03%
2016-05-05	0	19.72	19.68	19.72	18.80	19.80	6,747,531	131,475,228	19.485	16.31	16.28	16.31	15.55	16.38	8,157,984	16.116	1.44%
2016-05-04	0	19.44	19.44	19.50	19.36	19.94	6,628,192	129,378,319	19.519	16.08	16.08	16.13	16.01	16.49	8,013,700	16.145	-2.31%
2016-05-03	0	19.90	19.90	19.92	19.82	20.45	3,556,012	71,427,628	20.086	16.46	16.46	16.48	16.39	16.91	4,299,334	16.614	0.30%
2016-04-29	0	19.84	19.82	19.86	19.62	20.30	4,295,773	85,727,829	19.956	16.41	16.39	16.43	16.23	16.79	5,193,729	16.506	-1.78%
2016-04-28	0	20.20	20.20	20.35	20.10	21.20	2,981,464	60,824,443	20.401	16.71	16.71	16.83	16.62	17.53	3,604,687	16.874	-3.35%
2016-04-27	0	20.90	20.70	20.90	20.40	21.45	5,155,017	107,007,904	20.758	17.29	17.12	17.29	16.87	17.74	6,232,583	17.169	1.70%
2016-04-26	0	20.55	20.45	20.65	20.30	20.90	4,605,120	94,578,329	20.538	17.00	16.91	17.08	16.79	17.29	5,567,740	16.987	-1.67%
2016-04-25	0	20.90	20.75	20.90	20.50	21.50	6,186,787	128,457,419	20.763	17.29	17.16	17.29	16.96	17.78	7,480,027	17.173	-2.34%
2016-04-22	0	21.40	21.30	21.35	20.80	21.50	13,571,121	288,214,260	21.237	17.70	17.62	17.66	17.20	17.78	16,407,926	17.566	3.13%
2016-04-21	0	20.75	20.65	20.70	20.00	20.80	6,700,955	136,964,625	20.440	17.16	17.08	17.12	16.54	17.20	8,101,672	16.906	3.85%
2016-04-20	0	19.98	19.94	19.98	19.64	20.55	5,301,254	106,248,068	20.042	16.53	16.49	16.53	16.24	17.00	6,409,388	16.577	-1.82%
2016-04-19	0	20.35	20.30	20.40	19.18	20.65	12,131,203	243,358,679	20.061	16.83	16.79	16.87	15.86	17.08	14,667,019	16.592	6.21%
2016-04-18	0	19.16	19.18	19.20	18.86	19.28	2,546,348	48,497,390	19.046	15.85	15.86	15.88	15.60	15.95	3,078,618	15.753	0.31%
2016-04-15	0	19.10	19.08	19.12	18.74	19.26	3,920,211	74,327,974	18.960	15.80	15.78	15.81	15.50	15.93	4,739,663	15.682	0.00%
2016-04-14	0	19.10	19.08	19.14	18.98	19.30	3,992,361	76,103,889	19.062	15.80	15.78	15.83	15.70	15.96	4,826,894	15.767	0.00%
2016-04-13	0	19.10	19.00	19.12	18.50	19.30	5,977,645	112,498,051	18.820	15.80	15.72	15.81	15.30	15.96	7,227,167	15.566	0.95%
2016-04-12	0	18.92	18.92	18.94	18.50	19.28	5,436,793	102,009,055	18.763	15.65	15.65	15.67	15.30	15.95	6,573,259	15.519	-2.17%
2016-04-11	0	19.34	19.26	19.34	19.00	19.50	8,223,676	158,829,840	19.314	16.00	15.93	16.00	15.72	16.13	9,942,692	15.975	0.62%
2016-04-08	0	19.60	19.60	19.62	18.00	19.62	23,502,799	447,738,315	19.050	15.90	15.90	15.91	14.60	15.91	28,977,456	15.451	8.41%
2016-04-07	0	18.08	18.06	18.08	17.70	18.10	6,333,563	113,402,049	17.905	14.66	14.65	14.66	14.36	14.68	7,808,880	14.522	3.31%
2016-04-06	0	17.50	17.50	17.58	17.46	18.02	6,817,574	119,859,456	17.581	14.19	14.19	14.26	14.16	14.62	8,405,635	14.259	-3.95%
2016-04-05	0	18.22	18.20	18.22	17.18	18.24	6,080,028	109,003,642	17.928	14.78	14.76	14.78	13.93	14.79	7,496,288	14.541	3.76%
2016-04-01	0	17.56	17.50	17.54	17.02	17.70	5,220,588	91,113,789	17.453	14.24	14.19	14.23	13.80	14.36	6,436,653	14.155	2.81%
2016-03-31	0	17.08	17.16	17.24	17.04	17.74	9,070,603	156,513,182	17.255	13.85	13.92	13.98	13.82	14.39	11,183,476	13.995	-2.84%
2016-03-30	0	17.58	17.56	17.60	17.42	17.88	5,772,456	101,687,684	17.616	14.26	14.24	14.27	14.13	14.50	7,117,071	14.288	-0.79%
2016-03-29	0	17.72	17.72	17.78	17.68	17.90	3,720,422	66,064,856	17.757	14.37	14.37	14.42	14.34	14.52	4,587,044	14.402	-1.01%
2016-03-24	0	17.90	17.88	17.94	17.86	19.44	5,260,642	95,319,360	18.119	14.52	14.50	14.55	14.49	15.77	6,486,037	14.696	-4.79%
2016-03-23	0	18.80	18.70	18.80	18.20	18.96	6,289,305	117,094,714	18.618	15.25	15.17	15.25	14.76	15.38	7,754,313	15.101	2.51%
2016-03-22	0	18.34	18.30	18.38	18.08	19.18	8,231,342	151,431,741	18.397	14.88	14.84	14.91	14.66	15.56	10,148,721	14.921	-2.96%
2016-03-21	0	18.90	18.86	18.94	18.52	18.96	4,167,136	78,413,204	18.817	15.33	15.30	15.36	15.02	15.38	5,137,814	15.262	2.94%
2016-03-18	0	18.36	18.30	18.50	18.06	18.54	4,504,440	82,465,088	18.308	14.89	14.84	15.00	14.65	15.04	5,553,688	14.849	1.66%
2016-03-17	0	18.06	18.00	18.02	17.70	18.16	4,724,054	84,823,587	17.956	14.65	14.60	14.62	14.36	14.73	5,824,458	14.563	3.20%
2016-03-16	0	17.50	17.50	17.52	17.36	17.96	5,339,267	93,484,932	17.509	14.19	14.19	14.21	14.08	14.57	6,582,977	14.201	-1.46%
2016-03-15	0	17.76	17.76	17.82	17.72	18.44	6,296,491	112,785,834	17.912	14.40	14.40	14.45	14.37	14.96	7,763,173	14.528	-3.06%
2016-03-14	0	18.32	18.34	18.44	18.20	19.46	3,529,688	65,866,067	18.661	14.86	14.88	14.96	14.76	15.78	4,351,881	15.135	-2.45%
2016-03-11	0	18.78	18.76	18.80	18.46	18.90	6,123,749	114,682,472	18.727	15.23	15.22	15.25	14.97	15.33	7,550,193	15.189	0.32%
2016-03-10	0	18.72	18.70	18.76	18.50	18.92	7,044,976	131,903,748	18.723	15.18	15.17	15.22	15.00	15.35	8,686,007	15.186	0.75%
2016-03-09	0	18.58	18.56	18.60	18.04	18.60	10,057,557	184,207,396	18.315	15.07	15.05	15.09	14.63	15.09	12,400,328	14.855	1.09%
2016-03-08	0	18.38	18.30	18.42	17.80	18.42	7,936,169	144,456,325	18.202	14.91	14.84	14.94	14.44	14.94	9,784,791	14.763	-1.29%
2016-03-07	0	18.62	18.60	18.62	18.28	18.90	8,943,683	166,223,294	18.586	15.10	15.09	15.10	14.83	15.33	11,026,992	15.074	2.31%
2016-03-04	0	18.20	18.16	18.22	17.30	18.22	8,406,300	151,640,310	18.039	14.76	14.73	14.78	14.03	14.78	10,364,433	14.631	5.20%
2016-03-03	0	17.30	17.26	17.30	17.06	17.60	10,743,399	185,730,442	17.288	14.03	14.00	14.03	13.84	14.27	13,245,927	14.022	-1.59%
2016-03-02	0	17.58	17.58	17.66	16.82	17.74	16,878,736	290,784,176	17.228	14.26	14.26	14.32	13.64	14.39	20,810,408	13.973	5.40%
2016-03-01	0	16.68	16.66	16.68	16.62	17.84	19,634,618	329,988,397	16.806	13.53	13.51	13.53	13.48	14.47	24,208,235	13.631	-5.12%
2016-02-29	0	17.58	17.60	17.72	17.52	18.14	9,793,072	173,955,192	17.763	14.26	14.27	14.37	14.21	14.71	12,074,235	14.407	-1.79%
2016-02-26	0	17.90	17.88	17.90	17.56	18.02	7,991,909	142,148,485	17.787	14.52	14.50	14.52	14.24	14.62	9,853,515	14.426	0.34%
2016-02-25	0	17.84	17.84	17.98	17.74	19.80	16,191,283	296,314,603	18.301	14.47	14.47	14.58	14.39	16.06	19,962,822	14.843	-8.14%
2016-02-24	0	19.42	19.38	19.48	18.30	19.50	12,675,738	242,640,213	19.142	15.75	15.72	15.80	14.84	15.82	15,628,378	15.526	4.52%
2016-02-23	0	18.58	18.56	18.60	18.50	20.60	17,316,434	337,547,973	19.493	15.07	15.05	15.09	15.00	16.71	21,350,061	15.810	-6.26%
2016-02-22	0	19.82	19.80	19.82	18.78	19.96	7,950,314	156,098,236	19.634	16.08	16.06	16.08	15.23	16.19	9,802,231	15.925	4.43%
2016-02-19	0	18.98	18.96	19.00	18.18	19.02	5,593,382	104,465,600	18.677	15.39	15.38	15.41	14.75	15.43	6,896,284	15.148	1.06%
2016-02-18	0	18.78	18.76	18.80	17.92	18.80	5,828,664	107,900,281	18.512	15.23	15.22	15.25	14.53	15.25	7,186,372	15.015	5.51%
2016-02-17	0	17.80	17.78	17.80	17.78	18.60	10,500,923	190,764,891	18.166	14.44	14.42	14.44	14.42	15.09	12,946,970	14.734	-3.78%
2016-02-16	0	18.50	18.48	18.50	18.32	18.72	4,677,000	86,734,873	18.545	15.00	14.99	15.00	14.86	15.18	5,766,443	15.041	-1.07%
2016-02-15	0	18.70	18.66	18.74	18.28	19.28	5,133,426	95,743,303	18.651	15.17	15.13	15.20	14.83	15.64	6,329,188	15.127	-0.43%
2016-02-12	0	18.78	18.78	18.84	17.78	19.02	10,518,253	197,105,830	18.739	15.23	15.23	15.28	14.42	15.43	12,968,337	15.199	5.03%
2016-02-11	0	17.88	17.96	17.98	17.14	18.40	8,882,234	158,451,304	17.839	14.50	14.57	14.58	13.90	14.92	10,951,229	14.469	1.25%
2016-02-05	0	17.66	17.68	17.72	17.40	18.10	8,246,427	145,330,313	17.623	14.32	14.34	14.37	14.11	14.68	10,167,320	14.294	-2.11%
2016-02-04	0	18.04	18.00	18.02	17.52	18.42	7,293,000	132,198,788	18.127	14.63	14.60	14.62	14.21	14.94	8,991,805	14.702	-0.11%
2016-02-03	0	18.06	18.02	18.12	17.84	18.50	6,314,489	114,044,149	18.061	14.65	14.62	14.70	14.47	15.00	7,785,363	14.649	-2.48%
2016-02-02	0	18.52	18.60	18.62	18.44	20.05	7,738,436	145,255,652	18.771	15.02	15.09	15.10	14.96	16.26	9,540,999	15.224	-3.44%
2016-02-01	0	19.18	19.16	19.20	18.48	19.20	7,499,895	142,045,901	18.940	15.56	15.54	15.57	14.99	15.57	9,246,893	15.361	2.79%
2016-01-29	0	18.66	18.68	18.70	18.02	18.92	10,019,174	185,555,773	18.520	15.13	15.15	15.17	14.62	15.35	12,353,004	15.021	3.44%
2016-01-28	0	18.04	18.00	18.06	16.40	18.08	12,792,368	221,204,799	17.292	14.63	14.60	14.65	13.30	14.66	15,772,176	14.025	5.99%
2016-01-27	0	17.02	17.00	17.02	16.22	17.78	12,701,061	214,521,023	16.890	13.80	13.79	13.80	13.16	14.42	15,659,600	13.699	-4.60%
2016-01-26	0	17.84	17.84	17.86	17.64	18.56	5,762,246	103,857,018	18.024	14.47	14.47	14.49	14.31	15.05	7,104,483	14.619	-3.15%
2016-01-25	0	18.42	18.34	18.46	17.78	18.48	5,223,851	94,671,877	18.123	14.94	14.88	14.97	14.42	14.99	6,440,676	14.699	2.33%
2016-01-22	0	18.00	17.96	18.00	17.74	18.22	9,281,650	166,737,746	17.964	14.60	14.57	14.60	14.39	14.78	11,443,684	14.570	2.62%
2016-01-21	0	17.54	17.54	17.56	17.38	19.12	11,439,325	206,808,872	18.079	14.23	14.23	14.24	14.10	15.51	14,103,960	14.663	-5.80%
2016-01-20	0	18.62	18.60	18.62	18.60	20.25	7,697,071	148,594,987	19.305	15.10	15.09	15.10	15.09	16.42	9,489,999	15.658	-8.50%
2016-01-19	0	20.35	20.30	20.40	19.66	20.40	3,780,830	75,459,913	19.959	16.51	16.46	16.55	15.95	16.55	4,661,523	16.188	2.99%
2016-01-18	0	19.76	19.76	19.80	19.56	19.92	4,013,119	79,172,599	19.728	16.03	16.03	16.06	15.86	16.16	4,947,920	16.001	-1.10%
2016-01-15	0	19.98	19.96	20.00	19.66	20.25	5,067,310	101,482,156	20.027	16.21	16.19	16.22	15.95	16.42	6,247,671	16.243	1.01%
2016-01-14	0	19.78	19.66	19.80	19.22	20.00	5,354,390	105,001,450	19.610	16.04	15.95	16.06	15.59	16.22	6,601,622	15.905	-0.90%
2016-01-13	0	19.96	19.90	19.98	19.78	20.40	5,985,798	119,261,957	19.924	16.19	16.14	16.21	16.04	16.55	7,380,108	16.160	1.01%
2016-01-12	0	19.76	19.72	19.76	19.66	20.40	6,150,299	122,734,215	19.956	16.03	15.99	16.03	15.95	16.55	7,582,927	16.186	-1.45%
2016-01-11	0	20.05	20.00	20.05	20.00	20.50	2,686,715	54,543,978	20.301	16.26	16.22	16.26	16.22	16.63	3,312,549	16.466	-3.84%
2016-01-08	0	20.85	20.80	20.90	20.60	21.75	5,991,592	125,581,692	20.960	16.91	16.87	16.95	16.71	17.64	7,387,252	17.000	-3.02%
2016-01-07	0	21.50	21.35	21.50	20.45	22.60	7,168,097	152,048,195	21.212	17.44	17.32	17.44	16.59	18.33	8,837,808	17.204	-1.60%
2016-01-06	0	21.85	21.80	21.95	21.55	22.15	4,246,183	92,647,001	21.819	17.72	17.68	17.80	17.48	17.97	5,235,273	17.697	1.39%
2016-01-05	0	21.55	21.50	21.55	21.20	21.60	4,093,405	87,758,685	21.439	17.48	17.44	17.48	17.19	17.52	5,046,908	17.389	2.86%
2016-01-04	0	20.95	20.95	21.00	20.60	21.60	4,253,181	89,095,595	20.948	16.99	16.99	17.03	16.71	17.52	5,243,902	16.990	-1.64%
2015-12-31	0	21.30	21.30	21.35	21.15	21.75	1,796,226	38,288,291	21.316	17.28	17.28	17.32	17.15	17.64	2,214,632	17.289	-0.93%
2015-12-30	0	21.50	21.45	21.50	21.25	21.65	1,526,276	32,801,003	21.491	17.44	17.40	17.44	17.24	17.56	1,881,801	17.431	0.47%
2015-12-29	0	21.40	21.35	21.40	21.05	21.70	1,413,193	30,305,054	21.444	17.36	17.32	17.36	17.07	17.60	1,742,377	17.393	0.23%
2015-12-28	0	21.35	21.25	21.45	21.10	21.80	1,488,629	31,646,580	21.259	17.32	17.24	17.40	17.11	17.68	1,835,385	17.242	-1.39%
2015-12-24	0	21.65	21.60	21.75	21.60	22.45	1,288,416	28,411,078	22.051	17.56	17.52	17.64	17.52	18.21	1,588,535	17.885	-1.14%
2015-12-23	0	21.90	21.70	21.90	21.55	21.90	5,172,863	112,312,740	21.712	17.76	17.60	17.76	17.48	17.76	6,377,811	17.610	2.10%
2015-12-22	0	21.45	21.45	21.50	20.50	21.55	6,495,484	136,816,400	21.063	17.40	17.40	17.44	16.63	17.48	8,008,519	17.084	5.15%
2015-12-21	0	20.40	20.35	20.50	20.00	20.95	6,641,448	136,209,896	20.509	16.55	16.51	16.63	16.22	16.99	8,188,483	16.634	0.99%
2015-12-18	0	20.20	20.15	20.30	20.05	20.95	11,929,147	241,884,805	20.277	16.38	16.34	16.46	16.26	16.99	14,707,879	16.446	-4.04%
2015-12-17	0	21.05	20.95	21.10	20.90	21.65	9,509,354	201,064,171	21.144	17.07	16.99	17.11	16.95	17.56	11,724,428	17.149	-3.00%
2015-12-16	0	21.70	21.60	21.70	21.20	21.95	4,882,646	106,061,769	21.722	17.60	17.52	17.60	17.19	17.80	6,019,992	17.618	3.09%
2015-12-15	0	21.05	21.00	21.05	20.55	21.95	7,473,236	157,513,350	21.077	17.07	17.03	17.07	16.67	17.80	9,214,025	17.095	-2.32%
2015-12-14	0	21.55	21.40	21.45	20.90	21.75	5,167,958	111,242,670	21.525	17.48	17.36	17.40	16.95	17.64	6,371,763	17.459	-1.15%
2015-12-11	0	21.80	21.70	21.75	21.70	22.90	5,392,198	119,515,582	22.165	17.68	17.60	17.64	17.60	18.57	6,648,237	17.977	-3.96%
2015-12-10	0	22.70	22.65	22.75	22.50	23.45	4,178,031	95,934,963	22.962	18.41	18.37	18.45	18.25	19.02	5,151,246	18.624	-1.52%
2015-12-09	0	23.05	22.90	23.05	22.50	23.10	6,672,893	153,503,763	23.004	18.70	18.57	18.70	18.25	18.74	8,227,253	18.658	-1.50%
2015-12-08	0	23.40	23.30	23.40	23.10	23.65	3,389,724	79,435,033	23.434	18.98	18.90	18.98	18.74	19.18	4,179,314	19.007	-1.47%
2015-12-07	0	23.75	23.65	23.80	23.05	23.90	2,652,353	62,644,505	23.618	19.26	19.18	19.30	18.70	19.38	3,270,182	19.156	1.93%
2015-12-04	0	23.30	23.20	23.30	22.85	23.35	3,070,242	70,969,886	23.115	18.90	18.82	18.90	18.53	18.94	3,785,413	18.748	-0.85%
2015-12-03	0	23.50	23.45	23.50	23.20	23.65	2,542,200	59,644,416	23.462	19.06	19.02	19.06	18.82	19.18	3,134,371	19.029	-0.42%
2015-12-02	0	23.60	23.45	23.60	23.20	23.70	2,885,688	67,741,849	23.475	19.14	19.02	19.14	18.82	19.22	3,557,870	19.040	1.07%
2015-12-01	0	23.35	23.30	23.35	23.15	24.00	5,952,594	139,216,202	23.387	18.94	18.90	18.94	18.78	19.47	7,339,170	18.969	-0.43%
2015-11-30	0	23.45	23.35	23.80	22.50	24.25	14,007,970	328,870,451	23.477	19.02	18.94	19.30	18.25	19.67	17,270,936	19.042	3.30%
2015-11-27	0	22.70	22.55	22.80	22.50	23.10	3,006,880	68,333,106	22.726	18.41	18.29	18.49	18.25	18.74	3,707,292	18.432	0.00%
2015-11-26	0	22.70	22.65	22.80	22.65	23.25	2,263,392	51,855,401	22.910	18.41	18.37	18.49	18.37	18.86	2,790,618	18.582	-1.52%
2015-11-25	0	23.05	23.05	23.15	22.55	23.75	4,620,835	106,180,873	22.979	18.70	18.70	18.78	18.29	19.26	5,697,196	18.637	-1.50%
2015-11-24	0	23.40	23.25	23.45	23.15	23.60	2,263,752	52,730,608	23.293	18.98	18.86	19.02	18.78	19.14	2,791,062	18.893	-0.21%
2015-11-23	0	23.45	23.40	23.55	23.25	24.00	3,088,226	73,075,415	23.663	19.02	18.98	19.10	18.86	19.47	3,807,586	19.192	-1.05%
2015-11-20	0	23.70	23.60	23.70	23.25	23.80	6,104,840	143,887,362	23.569	19.22	19.14	19.22	18.86	19.30	7,526,879	19.116	-1.46%
2015-11-19	0	24.05	24.00	24.20	23.05	24.45	9,277,933	222,564,323	23.989	19.51	19.47	19.63	18.70	19.83	11,439,101	19.456	5.95%
2015-11-18	0	22.70	22.50	22.70	21.55	22.70	6,141,283	138,209,434	22.505	18.41	18.25	18.41	17.48	18.41	7,571,811	18.253	4.61%
2015-11-17	0	21.70	21.80	21.85	21.60	22.25	3,256,284	71,041,445	21.817	17.60	17.68	17.72	17.52	18.05	4,014,791	17.695	0.00%
2015-11-16	0	21.70	21.70	21.75	21.20	22.00	4,006,266	87,152,901	21.754	17.60	17.60	17.64	17.19	17.84	4,939,471	17.644	-2.47%
2015-11-13	0	22.25	22.20	22.35	21.45	22.35	5,630,109	124,317,450	22.081	18.05	18.01	18.13	17.40	18.13	6,941,566	17.909	2.06%
2015-11-12	0	21.80	21.75	21.80	21.00	21.85	3,142,197	68,101,891	21.673	17.68	17.64	17.68	17.03	17.72	3,874,129	17.579	2.83%
2015-11-11	0	21.20	20.95	21.15	20.85	21.25	3,206,616	67,388,160	21.015	17.19	16.99	17.15	16.91	17.24	3,953,554	17.045	0.71%
2015-11-10	0	21.05	21.00	21.05	20.95	21.60	3,310,599	69,967,962	21.135	17.07	17.03	17.07	16.99	17.52	4,081,758	17.142	-2.32%
2015-11-09	0	21.55	21.50	21.75	21.30	21.80	3,841,595	82,726,035	21.534	17.48	17.44	17.64	17.28	17.68	4,736,442	17.466	-0.46%
2015-11-06	0	21.65	21.45	21.65	21.30	21.90	3,737,400	80,548,391	21.552	17.56	17.40	17.56	17.28	17.76	4,607,976	17.480	-0.69%
2015-11-05	0	21.80	21.60	21.80	21.05	21.80	3,785,000	81,176,165	21.447	17.68	17.52	17.68	17.07	17.68	4,666,664	17.395	0.93%
2015-11-04	0	21.60	21.60	21.70	20.85	21.80	5,092,716	109,334,078	21.469	17.52	17.52	17.60	16.91	17.68	6,278,995	17.413	2.61%
2015-11-03	0	21.05	21.05	21.10	20.65	21.20	2,946,971	61,659,471	20.923	17.07	17.07	17.11	16.75	17.19	3,633,428	16.970	-0.24%
2015-11-02	0	21.10	21.05	21.15	21.00	21.80	3,484,605	73,799,465	21.179	17.11	17.07	17.15	17.03	17.68	4,296,296	17.177	-2.99%
2015-10-30	0	21.75	21.65	21.75	21.40	21.95	4,372,628	94,791,012	21.678	17.64	17.56	17.64	17.36	17.80	5,391,172	17.583	0.46%
2015-10-29	0	21.65	21.75	21.80	21.15	22.55	10,958,012	238,562,642	21.771	17.56	17.64	17.68	17.15	18.29	13,510,532	17.658	0.46%
2015-10-28	0	21.55	21.60	21.65	21.00	22.10	6,799,199	146,234,307	21.508	17.48	17.52	17.56	17.03	17.92	8,382,980	17.444	-1.82%
2015-10-27	0	21.95	21.85	21.95	19.92	22.15	14,609,103	313,672,297	21.471	17.80	17.72	17.80	16.16	17.97	18,012,095	17.415	8.66%
2015-10-26	0	20.20	20.00	20.20	19.58	20.20	7,127,250	141,683,559	19.879	16.38	16.22	16.38	15.88	16.38	8,787,446	16.123	3.38%
2015-10-23	0	19.54	19.48	19.54	19.28	19.58	3,040,644	59,243,627	19.484	15.85	15.80	15.85	15.64	15.88	3,748,921	15.803	2.20%
2015-10-22	0	19.12	19.02	19.12	19.00	19.88	5,230,238	100,607,561	19.236	15.51	15.43	15.51	15.41	16.12	6,448,551	15.602	-2.35%
2015-10-20	0	19.58	19.54	19.56	19.22	19.62	2,763,152	53,817,141	19.477	15.88	15.85	15.86	15.59	15.91	3,406,791	15.797	0.20%
2015-10-19	0	19.54	19.40	19.54	19.22	19.54	1,724,888	33,427,585	19.380	15.85	15.73	15.85	15.59	15.85	2,126,677	15.718	0.93%
2015-10-16	0	19.36	19.34	19.36	19.22	19.78	3,954,579	76,828,737	19.428	15.70	15.69	15.70	15.59	16.04	4,875,744	15.757	-0.72%
2015-10-15	0	19.50	19.50	19.52	19.12	19.86	2,408,955	47,111,998	19.557	15.82	15.82	15.83	15.51	16.11	2,970,088	15.862	0.52%
2015-10-14	0	19.40	19.40	19.46	19.22	19.50	3,132,231	60,625,158	19.355	15.73	15.73	15.78	15.59	15.82	3,861,842	15.699	-1.02%
2015-10-13	0	19.60	19.56	19.62	19.52	20.30	3,458,753	68,401,144	19.776	15.90	15.86	15.91	15.83	16.46	4,264,422	16.040	-2.73%
2015-10-12	0	20.15	19.94	20.00	19.70	20.40	2,860,015	57,016,237	19.936	16.34	16.17	16.22	15.98	16.55	3,526,217	16.169	-0.25%
2015-10-09	0	20.20	20.15	20.25	19.78	20.25	2,651,525	53,089,808	20.022	16.38	16.34	16.42	16.04	16.42	3,269,162	16.240	2.85%
2015-10-08	0	19.64	19.64	19.72	19.50	20.60	6,036,901	120,086,810	19.892	15.93	15.93	15.99	15.82	16.71	7,443,115	16.134	-3.73%
2015-10-07	0	20.40	20.40	20.55	20.00	21.20	6,003,272	122,715,519	20.441	16.55	16.55	16.67	16.22	17.19	7,401,652	16.579	-2.39%
2015-10-06	0	20.90	20.85	20.90	20.50	21.50	3,471,731	72,056,453	20.755	16.95	16.91	16.95	16.63	17.44	4,280,423	16.834	-1.42%
2015-10-05	0	21.20	21.05	21.35	19.88	21.35	4,491,527	92,953,312	20.695	17.19	17.07	17.32	16.12	17.32	5,537,767	16.785	2.66%
2015-10-02	0	20.65	20.60	20.70	19.94	21.00	6,620,371	135,997,346	20.542	16.75	16.71	16.79	16.17	17.03	8,162,496	16.661	3.25%
2015-09-30	0	20.00	19.84	20.05	19.10	20.05	8,037,393	156,526,324	19.475	16.22	16.09	16.26	15.49	16.26	9,909,594	15.795	3.20%
2015-09-29	0	19.38	19.36	19.50	19.14	19.90	4,194,417	81,581,878	19.450	15.72	15.70	15.82	15.52	16.14	5,171,449	15.775	-2.42%
2015-09-25	0	19.86	19.84	19.98	19.50	20.25	5,015,860	99,418,633	19.821	16.11	16.09	16.21	15.82	16.42	6,184,236	16.076	-0.50%
2015-09-24	0	19.96	19.88	19.98	18.94	20.00	7,691,610	151,937,836	19.754	16.19	16.12	16.21	15.36	16.22	9,483,266	16.022	4.50%
2015-09-23	0	19.10	19.10	19.18	18.70	19.60	4,692,700	89,600,646	19.094	15.49	15.49	15.56	15.17	15.90	5,785,801	15.486	-1.85%
2015-09-22	0	19.46	19.40	19.46	19.02	19.48	3,407,186	65,600,550	19.254	15.78	15.73	15.78	15.43	15.80	4,200,844	15.616	1.67%
2015-09-21	0	19.14	19.18	19.20	18.66	19.18	1,893,952	35,952,021	18.983	15.52	15.56	15.57	15.13	15.56	2,335,122	15.396	0.84%
2015-09-18	0	18.98	18.94	18.98	18.58	19.08	2,815,461	53,355,517	18.951	15.39	15.36	15.39	15.07	15.48	3,471,284	15.371	1.06%
2015-09-17	0	18.78	18.64	18.78	18.48	19.34	3,292,730	61,747,103	18.753	15.23	15.12	15.23	14.99	15.69	4,059,727	15.210	-2.29%
2015-09-16	0	19.22	19.20	19.40	18.54	19.40	2,931,116	55,784,025	19.032	15.59	15.57	15.73	15.04	15.73	3,613,880	15.436	2.56%
2015-09-15	0	18.74	18.70	18.74	18.54	19.14	1,592,124	29,769,209	18.698	15.20	15.17	15.20	15.04	15.52	1,962,988	15.165	-1.26%
2015-09-14	0	18.98	18.90	18.94	18.88	19.34	3,973,584	75,928,405	19.108	15.39	15.33	15.36	15.31	15.69	4,899,176	15.498	-0.84%
2015-09-11	0	19.14	19.14	19.16	18.64	19.98	5,908,930	113,194,071	19.156	15.52	15.52	15.54	15.12	16.21	7,285,335	15.537	0.95%
2015-09-10	0	18.96	18.84	18.86	18.36	19.16	4,076,863	76,882,440	18.858	15.38	15.28	15.30	14.89	15.54	5,026,513	15.295	-1.66%
2015-09-09	0	19.28	19.20	19.28	18.74	19.48	8,291,309	159,230,431	19.204	15.64	15.57	15.64	15.20	15.80	10,222,656	15.576	2.99%
2015-09-08	0	18.72	18.70	18.78	17.88	18.78	2,481,000	45,505,995	18.342	15.18	15.17	15.23	14.50	15.23	3,058,915	14.877	2.86%
2015-09-07	0	18.20	18.12	18.32	17.94	18.80	5,003,660	91,447,077	18.276	14.76	14.70	14.86	14.55	15.25	6,169,194	14.823	-3.29%
2015-09-04	0	18.82	18.76	18.78	18.22	19.34	13,173,608	249,118,506	18.910	15.26	15.22	15.23	14.78	15.69	16,242,221	15.338	6.57%
2015-09-02	0	17.66	17.62	17.70	17.34	18.50	11,647,997	206,232,564	17.705	14.32	14.29	14.36	14.06	15.00	14,361,239	14.360	-3.29%
2015-09-01	0	18.26	18.24	18.26	18.24	19.32	3,042,755	56,761,184	18.655	14.81	14.79	14.81	14.79	15.67	3,751,523	15.130	-6.45%
2015-08-31	0	19.52	19.36	19.58	18.70	19.58	10,987,748	211,980,567	19.292	15.83	15.70	15.88	15.17	15.88	13,547,194	15.648	1.77%
2015-08-28	0	19.18	19.14	19.22	18.56	19.72	7,022,898	133,429,971	18.999	15.56	15.52	15.59	15.05	15.99	8,658,786	15.410	2.13%
2015-08-27	0	18.78	18.76	18.84	18.36	19.00	11,965,348	222,501,631	18.596	15.23	15.22	15.28	14.89	15.41	14,752,513	15.082	3.19%
2015-08-26	0	18.20	18.18	18.20	17.84	18.80	6,072,589	111,715,105	18.397	14.76	14.75	14.76	14.47	15.25	7,487,116	14.921	-0.44%
2015-08-25	0	18.28	18.14	18.28	17.32	18.58	7,811,737	141,961,515	18.173	14.83	14.71	14.83	14.05	15.07	9,631,375	14.739	3.04%
2015-08-24	0	17.74	17.74	17.80	17.50	18.46	7,326,699	130,923,389	17.869	14.39	14.39	14.44	14.19	14.97	9,033,354	14.493	-5.74%
2015-08-21	0	18.82	18.78	18.80	18.78	19.58	8,280,791	156,973,522	18.956	15.26	15.23	15.25	15.23	15.88	10,209,688	15.375	-5.90%
2015-08-20	0	20.00	19.98	20.00	19.98	20.95	4,608,229	93,278,773	20.242	16.22	16.21	16.22	16.21	16.99	5,681,653	16.418	-4.99%
2015-08-19	0	21.05	21.00	21.05	20.75	21.45	4,768,689	100,874,751	21.154	17.07	17.03	17.07	16.83	17.40	5,879,490	17.157	0.72%
2015-08-18	0	21.20	21.20	21.25	20.70	21.90	11,039,780	235,687,265	21.349	16.95	16.95	16.99	16.55	17.51	13,806,725	17.070	3.67%
2015-08-17	0	20.45	20.35	20.45	20.25	20.80	3,225,966	65,813,644	20.401	16.35	16.27	16.35	16.19	16.63	4,034,503	16.313	-0.97%
2015-08-14	0	20.65	20.50	20.70	20.25	21.05	4,639,835	95,721,356	20.630	16.51	16.39	16.55	16.19	16.83	5,802,736	16.496	3.25%
2015-08-13	0	20.00	20.00	20.05	19.94	20.75	5,311,056	107,176,795	20.180	15.99	15.99	16.03	15.94	16.59	6,642,187	16.136	-3.15%
2015-08-12	0	20.65	20.65	20.70	20.30	21.05	5,464,832	113,690,819	20.804	16.51	16.51	16.55	16.23	16.83	6,834,505	16.635	-1.90%
2015-08-11	0	21.05	20.95	21.05	20.40	21.15	7,327,498	152,991,053	20.879	16.83	16.75	16.83	16.31	16.91	9,164,018	16.695	2.68%
2015-08-10	0	20.50	20.50	20.55	19.82	20.60	6,737,189	136,909,955	20.322	16.39	16.39	16.43	15.85	16.47	8,425,758	16.249	4.06%
2015-08-07	0	19.70	19.68	19.70	19.66	20.45	7,842,335	157,422,479	20.073	15.75	15.74	15.75	15.72	16.35	9,807,891	16.051	-2.96%
2015-08-06	0	20.30	20.30	20.40	19.68	21.15	13,789,801	282,561,518	20.491	16.23	16.23	16.31	15.74	16.91	17,245,994	16.384	4.96%
2015-08-05	0	19.34	19.24	19.30	19.24	21.20	10,068,981	203,950,197	20.255	15.46	15.38	15.43	15.38	16.95	12,592,610	16.196	-2.91%
2015-08-04	0	19.92	19.98	20.10	19.76	20.40	5,350,159	106,725,374	19.948	15.93	15.98	16.07	15.80	16.31	6,691,091	15.950	-0.90%
2015-08-03	0	20.10	20.10	20.15	19.52	20.45	3,086,710	61,586,582	19.952	16.07	16.07	16.11	15.61	16.35	3,860,345	15.954	1.11%
2015-07-31	0	19.88	19.62	19.94	19.48	20.10	3,515,789	69,432,601	19.749	15.90	15.69	15.94	15.58	16.07	4,396,965	15.791	0.51%
2015-07-30	0	19.78	19.72	19.80	19.38	20.85	6,808,223	138,054,266	20.278	15.82	15.77	15.83	15.50	16.67	8,514,595	16.214	1.44%
2015-07-29	0	19.50	19.48	19.50	18.80	19.54	3,701,430	71,729,872	19.379	15.59	15.58	15.59	15.03	15.62	4,629,134	15.495	5.06%
2015-07-28	0	18.56	18.52	18.60	18.30	19.30	5,510,881	103,577,994	18.795	14.84	14.81	14.87	14.63	15.43	6,892,095	15.029	-2.93%
2015-07-27	0	19.12	19.02	19.12	18.90	19.74	3,455,447	66,388,488	19.213	15.29	15.21	15.29	15.11	15.78	4,321,500	15.362	-3.63%
2015-07-24	0	19.84	19.80	19.94	19.42	20.40	4,807,778	96,164,899	20.002	15.86	15.83	15.94	15.53	16.31	6,012,771	15.993	1.33%
2015-07-23	0	19.58	19.42	19.58	18.68	19.64	4,634,359	89,626,875	19.340	15.66	15.53	15.66	14.94	15.70	5,795,887	15.464	3.27%
2015-07-22	0	18.96	18.88	18.92	18.62	19.36	3,905,289	74,071,604	18.967	15.16	15.10	15.13	14.89	15.48	4,884,087	15.166	-0.21%
2015-07-21	0	19.00	19.00	19.06	18.38	19.06	4,043,390	76,066,390	18.813	15.19	15.19	15.24	14.70	15.24	5,056,801	15.042	2.15%
2015-07-20	0	18.60	18.50	18.66	17.72	18.68	4,041,476	74,562,063	18.449	14.87	14.79	14.92	14.17	14.94	5,054,407	14.752	1.53%
2015-07-17	0	18.32	18.28	18.44	18.24	18.70	2,979,845	54,982,226	18.451	14.65	14.62	14.74	14.58	14.95	3,726,696	14.754	0.11%
2015-07-16	0	18.30	18.18	18.30	18.04	18.48	4,902,716	89,726,467	18.301	14.63	14.54	14.63	14.42	14.78	6,131,503	14.634	0.77%
2015-07-15	0	18.16	18.14	18.26	17.92	18.68	4,045,692	73,715,625	18.221	14.52	14.50	14.60	14.33	14.94	5,059,680	14.569	-0.22%
2015-07-14	0	18.20	18.20	18.22	18.02	18.80	3,204,140	58,658,914	18.307	14.55	14.55	14.57	14.41	15.03	4,007,207	14.638	-2.36%
2015-07-13	0	18.64	18.48	18.64	17.34	18.68	7,181,713	130,724,500	18.202	14.90	14.78	14.90	13.86	14.94	8,981,695	14.555	5.79%
2015-07-10	0	17.62	17.56	17.84	17.30	18.20	4,711,884	83,577,809	17.738	14.09	14.04	14.26	13.83	14.55	5,892,842	14.183	-0.34%
2015-07-09	0	17.68	17.54	17.60	15.90	18.10	11,060,937	191,324,813	17.297	14.14	14.02	14.07	12.71	14.47	13,833,184	13.831	11.19%
2015-07-08	0	15.90	16.02	16.06	15.88	18.20	9,005,883	146,981,461	16.321	12.71	12.81	12.84	12.70	14.55	11,263,064	13.050	-7.88%
2015-07-07	0	17.26	17.26	17.48	17.00	18.20	9,770,874	170,712,299	17.472	13.80	13.80	13.98	13.59	14.55	12,219,788	13.970	1.41%
2015-07-06	0	17.02	17.00	17.02	16.38	18.16	4,442,000	74,482,140	16.768	13.61	13.59	13.61	13.10	14.52	5,555,316	13.407	-3.41%
2015-07-03	0	17.62	17.62	17.68	17.46	18.32	3,826,818	68,210,429	17.824	14.09	14.09	14.14	13.96	14.65	4,785,949	14.252	-2.44%
2015-07-02	0	18.06	17.98	18.06	17.80	18.80	4,808,844	87,111,564	18.115	14.44	14.38	14.44	14.23	15.03	6,014,104	14.485	-3.94%
2015-06-30	0	18.80	18.70	18.90	17.34	18.90	7,335,410	134,737,861	18.368	15.03	14.95	15.11	13.86	15.11	9,173,913	14.687	6.58%
2015-06-29	0	17.64	17.62	17.66	17.12	18.24	5,249,815	93,044,097	17.723	14.10	14.09	14.12	13.69	14.58	6,565,597	14.171	-0.90%
2015-06-26	0	17.80	17.80	17.86	17.70	18.44	3,915,695	70,607,001	18.032	14.23	14.23	14.28	14.15	14.74	4,897,101	14.418	-2.31%
2015-06-25	0	18.22	18.24	18.26	18.10	18.58	2,790,344	51,130,541	18.324	14.57	14.58	14.60	14.47	14.86	3,489,699	14.652	-1.94%
2015-06-24	0	18.58	18.52	18.68	18.30	18.88	5,132,626	95,446,989	18.596	14.86	14.81	14.94	14.63	15.10	6,419,037	14.869	-0.75%
2015-06-23	0	18.72	18.70	18.74	17.48	18.76	8,740,600	160,652,228	18.380	14.97	14.95	14.98	13.98	15.00	10,931,292	14.697	8.08%
2015-06-22	0	17.32	17.30	17.34	17.14	17.94	2,792,993	48,745,047	17.453	13.85	13.83	13.86	13.71	14.34	3,493,012	13.955	0.93%
2015-06-19	0	17.16	17.18	17.30	17.04	17.46	4,685,291	80,621,109	17.207	13.72	13.74	13.83	13.63	13.96	5,859,584	13.759	-0.58%
2015-06-18	0	17.26	17.18	17.32	16.92	18.00	2,457,051	42,134,838	17.149	13.80	13.74	13.85	13.53	14.39	3,072,872	13.712	0.23%
2015-06-17	0	17.22	17.20	17.22	16.66	17.32	5,544,197	94,077,342	16.969	13.77	13.75	13.77	13.32	13.85	6,933,761	13.568	0.47%
2015-06-16	0	17.14	17.12	17.18	17.12	17.56	2,727,000	47,021,630	17.243	13.71	13.69	13.74	13.69	14.04	3,410,479	13.787	0.00%
2015-06-15	0	17.14	17.12	17.20	17.06	17.58	8,180,000	140,909,665	17.226	13.71	13.69	13.75	13.64	14.06	10,230,186	13.774	-0.70%
2015-06-12	0	17.26	17.24	17.32	17.20	17.72	3,411,113	59,086,444	17.322	13.80	13.79	13.85	13.75	14.17	4,266,054	13.850	-0.92%
2015-06-11	0	17.42	17.42	17.44	17.20	17.82	4,245,709	74,196,362	17.476	13.93	13.93	13.94	13.75	14.25	5,309,828	13.973	1.04%
2015-06-10	0	17.24	17.22	17.24	17.18	17.50	3,302,586	57,044,434	17.273	13.79	13.77	13.79	13.74	13.99	4,130,326	13.811	0.00%
2015-06-09	0	17.24	17.22	17.34	17.20	17.98	6,483,250	112,915,797	17.417	13.79	13.77	13.86	13.75	14.38	8,108,173	13.926	-3.36%
2015-06-08	0	17.84	17.82	17.88	17.72	18.28	4,819,114	86,466,243	17.942	14.26	14.25	14.30	14.17	14.62	6,026,948	14.347	-2.94%
2015-06-05	0	18.38	18.32	18.42	17.74	18.46	2,286,768	41,826,360	18.291	14.70	14.65	14.73	14.18	14.76	2,859,910	14.625	3.26%
2015-06-04	0	17.80	17.74	17.82	17.72	18.26	3,309,000	59,372,821	17.943	14.23	14.18	14.25	14.17	14.60	4,138,348	14.347	-0.11%
2015-06-03	0	17.82	17.82	17.90	17.78	18.30	3,677,715	66,022,296	17.952	14.25	14.25	14.31	14.22	14.63	4,599,476	14.354	0.00%
2015-06-02	0	17.82	17.80	17.92	17.78	18.28	3,203,471	57,470,100	17.940	14.25	14.23	14.33	14.22	14.62	4,006,370	14.345	-0.78%
2015-06-01	0	17.96	17.96	18.00	17.70	18.32	4,769,930	86,080,316	18.046	14.36	14.36	14.39	14.15	14.65	5,965,437	14.430	-0.11%
2015-05-29	0	17.98	17.94	17.96	17.94	18.90	8,536,313	155,319,251	18.195	14.38	14.34	14.36	14.34	15.11	10,675,804	14.549	-1.75%
2015-05-28	0	18.30	18.28	18.30	18.10	18.96	4,205,264	78,274,029	18.613	14.63	14.62	14.63	14.47	15.16	5,259,246	14.883	-2.87%
2015-05-27	0	18.84	18.80	18.84	18.00	19.00	4,380,868	82,274,687	18.780	15.06	15.03	15.06	14.39	15.19	5,478,863	15.017	1.51%
2015-05-26	0	18.56	18.54	18.56	18.50	19.00	10,355,747	193,740,280	18.708	14.84	14.82	14.84	14.79	15.19	12,951,250	14.959	-4.03%
2015-05-22	0	19.34	19.24	19.40	18.50	19.40	3,800,630	72,637,670	19.112	15.46	15.38	15.51	14.79	15.51	4,753,197	15.282	3.31%
2015-05-21	0	18.72	18.70	18.74	18.52	19.24	8,656,229	163,276,350	18.862	14.97	14.95	14.98	14.81	15.38	10,825,775	15.082	-1.16%
2015-05-20	0	18.94	18.82	18.94	18.80	19.70	4,052,666	77,909,568	19.224	15.14	15.05	15.14	15.03	15.75	5,068,402	15.372	-2.87%
2015-05-19	0	19.50	19.42	19.50	18.70	19.76	10,751,140	207,076,718	19.261	15.59	15.53	15.59	14.95	15.80	13,445,742	15.401	4.28%
2015-05-18	0	18.70	18.70	18.80	17.68	18.80	9,139,306	168,521,016	18.439	14.95	14.95	15.03	14.14	15.03	11,429,927	14.744	4.00%
2015-05-15	0	17.98	17.94	18.12	17.40	18.12	12,753,472	228,334,622	17.904	14.38	14.34	14.49	13.91	14.49	15,949,926	14.316	1.35%
2015-05-14	0	17.74	17.66	17.82	17.38	18.08	3,397,035	60,494,636	17.808	14.18	14.12	14.25	13.90	14.46	4,248,448	14.239	1.03%
2015-05-13	0	17.56	17.48	17.50	17.20	17.84	7,570,035	131,703,646	17.398	14.04	13.98	13.99	13.75	14.26	9,467,343	13.911	-1.46%
2015-05-12	0	17.82	17.90	17.94	17.72	18.68	6,288,868	114,211,147	18.161	14.25	14.31	14.34	14.17	14.94	7,865,072	14.521	-1.55%
2015-05-11	0	18.10	17.96	18.18	17.94	18.80	8,463,982	154,858,474	18.296	14.47	14.36	14.54	14.34	15.03	10,585,344	14.630	-3.10%
2015-05-08	0	18.68	18.72	18.74	17.20	19.38	18,522,895	344,100,610	18.577	14.94	14.97	14.98	13.75	15.50	23,165,363	14.854	8.73%
2015-05-07	0	17.18	17.10	17.18	16.78	17.26	6,017,866	102,407,303	17.017	13.74	13.67	13.74	13.42	13.80	7,526,148	13.607	0.70%
2015-05-06	0	17.06	17.02	17.16	16.74	17.16	3,718,729	63,339,781	17.033	13.64	13.61	13.72	13.39	13.72	4,650,769	13.619	-0.70%
2015-05-05	0	17.18	17.10	17.18	17.00	17.60	8,496,113	146,494,436	17.243	13.74	13.67	13.74	13.59	14.07	10,625,528	13.787	-0.92%
2015-05-04	0	17.34	17.32	17.36	16.96	17.36	5,683,865	97,435,269	17.142	13.86	13.85	13.88	13.56	13.88	7,108,435	13.707	1.52%
2015-04-30	0	17.08	17.06	17.20	16.90	17.20	5,279,166	90,037,922	17.055	13.66	13.64	13.75	13.51	13.75	6,602,305	13.637	0.12%
2015-04-29	0	17.06	17.04	17.14	16.90	17.20	3,654,930	62,325,446	17.052	13.64	13.63	13.71	13.51	13.75	4,570,980	13.635	0.00%
2015-04-28	0	17.06	17.06	17.08	17.00	17.30	6,851,862	117,326,052	17.123	13.64	13.64	13.66	13.59	13.83	8,569,172	13.692	-0.58%
2015-04-27	0	17.16	17.16	17.18	16.78	17.30	4,156,000	71,162,963	17.123	13.72	13.72	13.74	13.42	13.83	5,197,635	13.691	-0.58%
2015-04-24	0	17.26	17.22	17.30	16.94	17.50	4,847,163	83,567,635	17.241	13.80	13.77	13.83	13.55	13.99	6,062,027	13.785	0.35%
2015-04-23	0	17.20	17.12	17.20	16.84	17.26	5,760,357	98,741,967	17.142	13.75	13.69	13.75	13.47	13.80	7,204,098	13.706	3.24%
2015-04-22	0	16.66	16.66	16.76	16.60	17.16	12,088,589	202,983,669	16.791	13.32	13.32	13.40	13.27	13.72	15,118,401	13.426	-0.48%
2015-04-21	0	16.74	16.72	16.74	16.54	16.88	9,649,694	161,032,035	16.688	13.39	13.37	13.39	13.23	13.50	12,068,236	13.343	1.09%
2015-04-20	0	16.56	16.56	16.64	16.18	17.24	10,453,460	175,052,413	16.746	13.24	13.24	13.31	12.94	13.79	13,073,453	13.390	-2.13%
2015-04-17	0	16.92	16.84	16.96	16.80	17.20	5,056,270	85,659,871	16.941	13.53	13.47	13.56	13.43	13.75	6,323,543	13.546	0.12%
2015-04-16	0	16.90	16.84	16.90	16.74	17.20	8,581,067	145,197,799	16.921	13.51	13.47	13.51	13.39	13.75	10,731,774	13.530	-0.94%
2015-04-15	0	17.06	17.02	17.06	16.04	17.16	14,573,000	245,686,177	16.859	13.64	13.61	13.64	12.83	13.72	18,225,490	13.480	6.09%
2015-04-14	0	16.08	16.06	16.10	15.96	16.40	6,975,000	112,582,380	16.141	12.86	12.84	12.87	12.76	13.11	8,723,172	12.906	0.12%
2015-04-13	0	16.06	16.00	16.24	15.90	16.44	6,600,999	107,035,204	16.215	12.84	12.79	12.99	12.71	13.15	8,255,434	12.965	0.12%
2015-04-10	0	16.04	16.00	16.04	15.54	16.08	8,896,468	140,872,987	15.835	12.83	12.79	12.83	12.43	12.86	11,126,226	12.661	3.35%
2015-04-09	0	15.52	15.50	15.52	15.46	16.96	13,059,008	207,419,795	15.883	12.41	12.39	12.41	12.36	13.56	16,332,040	12.700	0.65%
2015-04-08	0	15.78	15.68	15.80	15.00	16.18	15,503,966	243,771,968	15.723	12.33	12.25	12.35	11.72	12.64	19,842,467	12.285	5.91%
2015-04-02	0	14.90	14.86	14.90	14.76	15.08	7,787,244	116,103,407	14.909	11.64	11.61	11.64	11.53	11.78	9,966,362	11.650	1.36%
2015-04-01	0	14.70	14.68	14.72	14.42	14.76	13,782,156	200,346,672	14.537	11.49	11.47	11.50	11.27	11.53	17,638,840	11.358	3.67%
2015-03-31	0	14.18	14.16	14.24	14.04	14.80	12,979,464	186,447,040	14.365	11.08	11.06	11.13	10.97	11.56	16,611,530	11.224	-2.74%
2015-03-30	0	14.58	14.52	14.54	14.54	15.70	12,750,385	190,991,458	14.979	11.39	11.35	11.36	11.36	12.27	16,318,347	11.704	-7.60%
2015-03-27	0	15.78	15.74	15.80	15.16	15.86	6,012,423	94,598,227	15.734	12.33	12.30	12.35	11.85	12.39	7,694,890	12.294	4.78%
2015-03-26	0	15.06	15.10	15.16	15.00	16.22	8,641,291	133,473,048	15.446	11.77	11.80	11.85	11.72	12.67	11,059,398	12.069	-6.58%
2015-03-25	0	16.12	16.12	16.14	16.02	16.42	4,828,511	78,583,337	16.275	12.60	12.60	12.61	12.52	12.83	6,179,681	12.716	-0.49%
2015-03-24	0	16.20	16.18	16.26	16.02	16.46	2,143,439	34,925,990	16.294	12.66	12.64	12.70	12.52	12.86	2,743,241	12.732	-0.74%
2015-03-23	0	16.32	16.30	16.36	16.22	16.50	3,522,828	57,486,627	16.318	12.75	12.74	12.78	12.67	12.89	4,508,627	12.750	0.74%
2015-03-20	0	16.20	16.18	16.40	16.18	16.64	3,695,000	60,593,650	16.399	12.66	12.64	12.81	12.64	13.00	4,728,978	12.813	-1.46%
2015-03-19	0	16.44	16.44	16.50	16.08	16.64	3,765,133	61,949,115	16.453	12.85	12.85	12.89	12.56	13.00	4,818,737	12.856	1.36%
2015-03-18	0	16.22	16.24	16.28	16.18	16.76	2,519,467	41,289,532	16.388	12.67	12.69	12.72	12.64	13.10	3,224,494	12.805	-1.82%
2015-03-17	0	16.52	16.52	16.60	16.30	16.78	3,304,120	54,812,724	16.589	12.91	12.91	12.97	12.74	13.11	4,228,718	12.962	-0.48%
2015-03-16	0	16.60	16.58	16.60	15.98	16.60	3,187,936	52,270,436	16.396	12.97	12.95	12.97	12.49	12.97	4,080,022	12.811	2.98%
2015-03-13	0	16.12	16.12	16.24	15.64	16.46	4,919,290	78,964,685	16.052	12.60	12.60	12.69	12.22	12.86	6,295,863	12.542	-0.49%
2015-03-12	0	16.20	16.20	16.34	15.94	16.34	2,535,121	41,194,729	16.250	12.66	12.66	12.77	12.45	12.77	3,244,528	12.697	-1.10%
2015-03-11	0	16.38	16.32	16.42	15.92	16.44	2,981,376	48,557,793	16.287	12.80	12.75	12.83	12.44	12.85	3,815,660	12.726	1.61%
2015-03-10	0	16.12	16.10	16.12	16.10	16.44	2,392,952	38,866,600	16.242	12.60	12.58	12.60	12.58	12.85	3,062,576	12.691	-2.30%
2015-03-09	0	16.50	16.46	16.50	16.44	16.74	3,252,470	53,703,922	16.512	12.89	12.86	12.89	12.85	13.08	4,162,614	12.901	-0.60%
2015-03-06	0	16.60	16.52	16.64	16.36	16.70	3,574,900	59,249,032	16.574	12.97	12.91	13.00	12.78	13.05	4,575,270	12.950	1.59%
2015-03-05	0	16.34	16.32	16.34	16.30	16.80	3,555,534	58,468,448	16.444	12.77	12.75	12.77	12.74	13.13	4,550,485	12.849	0.37%
2015-03-04	0	16.28	16.22	16.30	16.12	16.68	6,082,983	99,263,003	16.318	12.72	12.67	12.74	12.60	13.03	7,785,195	12.750	-2.51%
2015-03-03	0	16.70	16.58	16.72	16.16	16.78	6,861,052	113,976,574	16.612	13.05	12.95	13.06	12.63	13.11	8,780,992	12.980	2.20%
2015-03-02	0	16.34	16.32	16.34	15.50	16.34	8,435,123	133,941,870	15.879	12.77	12.75	12.77	12.11	12.77	10,795,538	12.407	4.74%
2015-02-27	0	15.60	15.48	15.58	15.46	16.90	9,825,227	156,795,703	15.958	12.19	12.10	12.17	12.08	13.20	12,574,637	12.469	-5.45%
2015-02-26	0	16.50	16.42	16.52	15.92	16.52	8,852,000	144,352,020	16.307	12.89	12.83	12.91	12.44	12.91	11,329,070	12.742	3.13%
2015-02-25	0	16.00	15.94	15.96	15.52	16.18	8,075,852	128,260,726	15.882	12.50	12.45	12.47	12.13	12.64	10,335,731	12.409	2.04%
2015-02-24	0	15.68	15.60	15.70	14.92	15.80	9,057,177	140,602,479	15.524	12.25	12.19	12.27	11.66	12.35	11,591,662	12.130	4.53%
2015-02-23	0	15.00	14.90	15.00	14.90	15.58	2,770,098	41,869,921	15.115	11.72	11.64	11.72	11.64	12.17	3,545,259	11.810	-1.06%
2015-02-18	0	15.16	15.14	15.20	14.88	15.34	2,282,489	34,450,590	15.093	11.85	11.83	11.88	11.63	11.99	2,921,202	11.793	2.02%
2015-02-17	0	14.86	14.82	14.86	14.74	15.00	2,787,000	41,679,869	14.955	11.61	11.58	11.61	11.52	11.72	3,566,891	11.685	0.54%
2015-02-16	0	14.78	14.70	14.78	14.68	15.14	9,903,000	149,072,505	15.053	11.55	11.49	11.55	11.47	11.83	12,674,173	11.762	-2.38%
2015-02-13	0	15.14	15.00	15.16	14.86	15.94	12,556,266	191,472,139	15.249	11.83	11.72	11.85	11.61	12.45	16,069,907	11.915	-0.66%
2015-02-12	0	15.24	15.20	15.26	14.24	15.44	15,829,000	237,981,340	15.035	11.91	11.88	11.92	11.13	12.06	20,258,456	11.747	8.09%
2015-02-11	0	14.10	14.12	14.14	13.30	14.48	12,580,210	176,658,715	14.043	11.02	11.03	11.05	10.39	11.31	16,100,552	10.972	6.82%
2015-02-10	0	13.20	13.20	13.30	13.14	13.78	6,847,000	92,471,269	13.505	10.31	10.31	10.39	10.27	10.77	8,763,008	10.552	-1.79%
2015-02-09	0	13.44	13.44	13.48	13.28	13.66	4,111,357	55,348,880	13.462	10.50	10.50	10.53	10.38	10.67	5,261,845	10.519	1.36%
2015-02-06	0	13.26	13.24	13.26	13.14	13.46	3,769,540	50,345,454	13.356	10.36	10.35	10.36	10.27	10.52	4,824,377	10.436	-0.90%
2015-02-05	0	13.38	13.34	13.36	13.30	13.82	2,640,011	35,580,752	13.478	10.45	10.42	10.44	10.39	10.80	3,378,770	10.531	-2.34%
2015-02-04	0	13.70	13.62	13.70	13.62	13.88	2,828,183	38,816,939	13.725	10.70	10.64	10.70	10.64	10.85	3,619,598	10.724	-0.58%
2015-02-03	0	13.78	13.76	13.78	13.60	13.80	2,518,000	34,498,054	13.701	10.77	10.75	10.77	10.63	10.78	3,222,616	10.705	0.88%
2015-02-02	0	13.66	13.60	13.66	13.46	13.72	3,563,244	48,593,894	13.638	10.67	10.63	10.67	10.52	10.72	4,560,353	10.656	0.00%
2015-01-30	0	13.66	13.62	13.76	13.60	14.60	2,501,000	34,398,480	13.754	10.67	10.64	10.75	10.63	11.41	3,200,859	10.747	-0.44%
2015-01-29	0	13.72	13.66	13.68	13.30	13.88	3,003,712	41,296,747	13.749	10.72	10.67	10.69	10.39	10.85	3,844,246	10.742	0.88%
2015-01-28	0	13.60	13.52	13.62	13.30	13.72	3,835,100	52,158,260	13.600	10.63	10.56	10.64	10.39	10.72	4,908,283	10.627	0.44%
2015-01-27	0	13.54	13.44	13.52	13.36	13.70	1,996,500	26,993,703	13.521	10.58	10.50	10.56	10.44	10.70	2,555,184	10.564	0.59%
2015-01-26	0	13.46	13.42	13.48	13.28	13.56	2,841,650	38,198,631	13.442	10.52	10.49	10.53	10.38	10.60	3,636,834	10.503	0.30%
2015-01-23	0	13.42	13.32	13.46	13.12	13.46	1,708,649	22,708,550	13.290	10.49	10.41	10.52	10.25	10.52	2,186,783	10.384	0.75%
2015-01-22	0	13.32	13.28	13.34	13.02	13.48	4,144,534	55,031,577	13.278	10.41	10.38	10.42	10.17	10.53	5,304,306	10.375	-1.33%
2015-01-21	0	13.50	13.46	13.54	12.94	13.64	2,509,306	33,881,884	13.502	10.55	10.52	10.58	10.11	10.66	3,211,489	10.550	4.33%
2015-01-20	0	12.94	12.94	13.02	12.88	13.36	2,978,752	38,851,171	13.043	10.11	10.11	10.17	10.06	10.44	3,812,301	10.191	-2.71%
2015-01-19	0	13.30	13.28	13.32	13.24	13.54	1,739,000	23,245,470	13.367	10.39	10.38	10.41	10.35	10.58	2,225,627	10.444	-2.06%
2015-01-16	0	13.58	13.50	13.58	13.50	13.84	1,984,757	26,966,116	13.587	10.61	10.55	10.61	10.55	10.81	2,540,155	10.616	0.59%
2015-01-15	0	13.50	13.48	13.50	13.38	13.90	3,749,340	50,568,984	13.487	10.55	10.53	10.55	10.45	10.86	4,798,524	10.538	0.00%
2015-01-14	0	13.50	13.56	13.58	13.46	13.70	1,243,000	16,856,740	13.561	10.55	10.60	10.61	10.52	10.70	1,590,831	10.596	-1.32%
2015-01-13	0	13.68	13.66	13.70	13.44	13.80	5,914,280	80,881,591	13.676	10.69	10.67	10.70	10.50	10.78	7,569,283	10.686	2.86%
2015-01-12	0	13.30	13.28	13.40	13.28	14.10	1,958,000	26,519,180	13.544	10.39	10.38	10.47	10.38	11.02	2,505,910	10.583	-0.60%
2015-01-09	0	13.38	13.32	13.46	13.30	13.76	3,477,923	46,979,002	13.508	10.45	10.41	10.52	10.39	10.75	4,451,156	10.554	-1.33%
2015-01-08	0	13.56	13.52	13.56	13.36	13.60	2,418,600	32,693,580	13.518	10.60	10.56	10.60	10.44	10.63	3,095,401	10.562	0.44%
2015-01-07	0	13.50	13.50	13.52	13.32	13.62	2,191,297	29,674,461	13.542	10.55	10.55	10.56	10.41	10.64	2,804,491	10.581	-1.03%
2015-01-06	0	13.64	13.60	13.62	13.28	13.82	9,136,347	124,679,753	13.647	10.66	10.63	10.64	10.38	10.80	11,692,987	10.663	1.79%
2015-01-05	0	13.40	13.40	13.46	13.34	13.70	2,829,120	38,142,644	13.482	10.47	10.47	10.52	10.42	10.70	3,620,797	10.534	-0.89%
2015-01-02	0	13.52	13.48	13.50	13.18	13.70	1,595,000	21,481,840	13.468	10.56	10.53	10.55	10.30	10.70	2,041,332	10.523	-1.31%
2014-12-31	0	13.70	13.64	13.70	13.50	13.80	6,753,006	92,355,983	13.676	10.70	10.66	10.70	10.55	10.78	8,642,711	10.686	0.74%
2014-12-30	0	13.60	13.54	13.60	13.52	13.80	6,706,315	91,331,347	13.619	10.63	10.58	10.63	10.56	10.78	8,582,955	10.641	0.15%
2014-12-29	0	13.58	13.50	13.60	12.80	13.66	6,611,880	87,884,017	13.292	10.61	10.55	10.63	10.00	10.67	8,462,094	10.386	1.95%
2014-12-24	0	13.32	13.32	13.34	12.74	13.44	4,490,087	59,639,478	13.282	10.41	10.41	10.42	9.954	10.50	5,746,556	10.378	4.55%
2014-12-23	0	12.74	12.72	12.74	11.38	12.98	28,484,020	347,192,770	12.189	9.954	9.939	9.954	8.892	10.14	36,454,752	9.5239	0.31%
2014-12-22	0	12.70	12.68	12.70	12.68	13.88	13,090,945	171,867,778	13.129	9.923	9.908	9.923	9.908	10.85	16,754,207	10.258	-8.37%
2014-12-19	0	13.86	13.82	13.96	13.80	14.50	11,504,228	160,752,691	13.973	10.83	10.80	10.91	10.78	11.33	14,723,476	10.918	-3.62%
2014-12-18	0	14.38	14.34	14.40	13.96	14.42	5,583,237	79,692,479	14.274	11.24	11.20	11.25	10.91	11.27	7,145,604	11.153	1.70%
2014-12-17	0	14.14	14.08	14.10	14.04	14.50	4,504,985	63,821,478	14.167	11.05	11.00	11.02	10.97	11.33	5,765,623	11.069	-0.42%
2014-12-16	0	14.20	14.20	14.28	13.90	14.32	6,223,521	88,142,997	14.163	11.10	11.10	11.16	10.86	11.19	7,965,060	11.066	1.87%
2014-12-15	0	13.94	13.92	14.04	13.56	14.24	6,127,386	85,333,682	13.927	10.89	10.88	10.97	10.60	11.13	7,842,023	10.882	-1.55%
2014-12-12	0	14.16	14.06	14.18	14.02	14.56	9,345,290	133,067,061	14.239	11.06	10.99	11.08	10.95	11.38	11,960,398	11.126	1.58%
2014-12-11	0	13.94	13.90	13.96	12.86	14.04	16,070,066	218,626,592	13.605	10.89	10.86	10.91	10.05	10.97	20,566,980	10.630	7.23%
2014-12-10	0	13.00	12.96	12.98	12.92	13.20	14,951,511	193,907,981	12.969	10.16	10.13	10.14	10.10	10.31	19,135,418	10.133	1.09%
2014-12-09	0	12.86	12.86	12.88	12.80	13.26	20,053,500	258,423,316	12.887	10.05	10.05	10.06	10.00	10.36	25,665,105	10.069	0.16%
2014-12-08	0	12.84	12.86	12.88	12.80	13.50	17,983,914	233,654,405	12.992	10.03	10.05	10.06	10.00	10.55	23,016,383	10.152	-6.55%
2014-12-05	0	13.74	13.70	13.74	13.42	15.00	29,831,204	418,441,384	14.027	10.74	10.70	10.74	10.49	11.72	38,178,921	10.960	-8.52%
2014-12-04	1	15.02	14.98	15.06	13.92	15.66	16,816,000	247,843,660	14.739	11.74	11.70	11.77	10.88	12.24	21,521,650	11.516	-7.74%
2014-12-03	0	16.28	16.20	16.30	16.20	16.50	6,893,004	112,796,379	16.364	12.72	12.66	12.74	12.66	12.89	8,821,885	12.786	0.49%
2014-12-02	0	16.20	16.18	16.22	15.90	16.50	6,188,000	99,453,575	16.072	12.66	12.64	12.67	12.42	12.89	7,919,599	12.558	-0.25%
2014-12-01	0	16.24	16.22	16.30	15.84	16.42	3,129,180	50,753,894	16.220	12.69	12.67	12.74	12.38	12.83	4,004,824	12.673	1.12%
2014-11-28	0	16.06	16.00	16.10	15.66	16.30	4,007,623	64,600,216	16.119	12.55	12.50	12.58	12.24	12.74	5,129,083	12.595	1.77%
2014-11-27	0	15.78	15.78	15.82	15.52	16.00	1,978,000	31,066,790	15.706	12.33	12.33	12.36	12.13	12.50	2,531,507	12.272	-0.88%
2014-11-26	0	15.92	15.90	15.92	15.54	15.94	2,639,413	41,504,527	15.725	12.44	12.42	12.44	12.14	12.45	3,378,004	12.287	2.18%
2014-11-25	0	15.58	15.58	15.62	15.50	15.76	3,813,599	59,614,692	15.632	12.17	12.17	12.20	12.11	12.31	4,880,765	12.214	0.00%
2014-11-24	0	15.58	15.58	15.60	15.34	15.92	4,701,400	73,149,094	15.559	12.17	12.17	12.19	11.99	12.44	6,017,001	12.157	-1.39%
2014-11-21	0	15.80	15.80	15.86	15.10	15.92	6,048,661	95,074,774	15.718	12.35	12.35	12.39	11.80	12.44	7,741,268	12.282	2.86%
2014-11-20	0	15.36	15.34	15.38	15.10	15.40	1,892,500	29,063,470	15.357	12.00	11.99	12.02	11.80	12.03	2,422,082	11.999	1.72%
2014-11-19	0	15.10	15.04	15.10	15.00	15.42	3,036,000	45,991,520	15.149	11.80	11.75	11.80	11.72	12.05	3,885,569	11.836	-2.45%
2014-11-18	0	15.48	15.44	15.46	15.34	15.76	2,292,479	35,524,790	15.496	12.10	12.06	12.08	11.99	12.31	2,933,987	12.108	-0.77%
2014-11-17	0	15.60	15.54	15.64	15.44	15.80	6,790,000	106,130,200	15.630	12.19	12.14	12.22	12.06	12.35	8,690,057	12.213	1.17%
2014-11-14	0	15.42	15.40	15.42	14.98	15.48	7,321,000	112,135,874	15.317	12.05	12.03	12.05	11.70	12.10	9,369,648	11.968	3.49%
2014-11-13	0	14.90	14.90	14.96	14.70	15.08	6,692,255	99,814,617	14.915	11.64	11.64	11.69	11.49	11.78	8,564,960	11.654	-0.53%
2014-11-12	0	14.98	14.98	15.00	14.94	15.20	2,356,457	35,449,094	15.043	11.70	11.70	11.72	11.67	11.88	3,015,868	11.754	-0.13%
2014-11-11	0	15.00	14.94	15.00	14.90	15.30	4,037,607	60,546,507	14.996	11.72	11.67	11.72	11.64	11.95	5,167,457	11.717	-0.53%
2014-11-10	0	15.08	15.08	15.16	15.02	15.26	7,287,666	110,282,977	15.133	11.78	11.78	11.85	11.74	11.92	9,326,986	11.824	0.40%
2014-11-07	0	15.02	15.00	15.08	14.96	15.18	1,618,607	24,366,982	15.054	11.74	11.72	11.78	11.69	11.86	2,071,545	11.763	-0.53%
2014-11-06	0	15.10	15.10	15.14	14.92	15.44	5,852,500	88,443,872	15.112	11.80	11.80	11.83	11.66	12.06	7,490,215	11.808	1.34%
2014-11-05	0	14.90	14.86	14.90	14.70	15.26	15,188,450	227,055,028	14.949	11.64	11.61	11.64	11.49	11.92	19,438,660	11.681	-4.36%
2014-11-04	0	15.58	15.56	15.58	15.36	15.70	4,128,340	64,342,577	15.586	12.17	12.16	12.17	12.00	12.27	5,283,580	12.178	0.00%
2014-11-03	0	15.58	15.52	15.60	15.08	15.60	3,954,000	60,952,150	15.415	12.17	12.13	12.19	11.78	12.19	5,060,455	12.045	2.50%
2014-10-31	0	15.20	15.20	15.36	15.02	15.36	3,503,200	53,077,610	15.151	11.88	11.88	12.00	11.74	12.00	4,483,506	11.838	0.13%
2014-10-30	0	15.18	15.14	15.18	15.00	15.48	5,192,000	78,822,812	15.182	11.86	11.83	11.86	11.72	12.10	6,644,886	11.862	-1.56%
2014-10-29	0	15.42	15.38	15.46	15.04	15.50	10,218,800	156,272,812	15.293	12.05	12.02	12.08	11.75	12.11	13,078,344	11.949	3.77%
2014-10-28	0	14.86	14.80	14.84	14.60	14.94	3,013,100	44,716,144	14.841	11.61	11.56	11.60	11.41	11.67	3,856,261	11.596	-0.27%
2014-10-27	0	14.90	14.84	14.90	14.72	15.10	2,057,784	30,596,127	14.868	11.64	11.60	11.64	11.50	11.80	2,633,617	11.618	-0.13%
2014-10-24	0	14.92	14.90	14.92	14.82	15.12	3,210,000	47,976,900	14.946	11.66	11.64	11.66	11.58	11.81	4,108,260	11.678	-0.40%
2014-10-23	0	14.98	14.96	15.00	14.94	15.38	6,104,000	92,122,900	15.092	11.70	11.69	11.72	11.67	12.02	7,812,093	11.792	-0.66%
2014-10-22	0	15.08	15.06	15.10	14.90	15.46	17,837,974	268,396,627	15.046	11.78	11.77	11.80	11.64	12.08	22,829,605	11.757	3.57%
2014-10-21	0	14.56	14.54	14.58	14.40	15.38	15,158,000	222,566,637	14.683	11.38	11.36	11.39	11.25	12.02	19,399,689	11.473	-5.33%
2014-10-20	0	15.38	15.38	15.40	15.38	15.92	10,727,231	167,557,251	15.620	12.02	12.02	12.03	12.02	12.44	13,729,050	12.205	-2.04%
2014-10-17	0	15.70	15.70	15.76	15.42	15.84	10,179,800	159,379,137	15.656	12.27	12.27	12.31	12.05	12.38	13,028,431	12.233	-0.88%
2014-10-16	0	15.84	15.82	15.88	15.40	16.16	101,127,514	1,634,832,213	16.166	12.38	12.36	12.41	12.03	12.63	129,426,199	12.631	-10.91%
2014-10-15	0	17.78	17.76	17.82	17.18	18.00	9,279,397	165,103,923	17.793	13.89	13.88	13.92	13.42	14.06	11,876,067	13.902	0.68%
2014-10-14	0	17.66	17.66	17.70	17.00	17.80	6,623,100	116,603,363	17.606	13.80	13.80	13.83	13.28	13.91	8,476,453	13.756	1.85%
2014-10-13	0	17.34	17.32	17.34	16.70	17.62	7,506,689	130,066,628	17.327	13.55	13.53	13.55	13.05	13.77	9,607,299	13.538	2.60%
2014-10-10	0	16.90	16.90	16.92	16.38	16.92	4,216,500	71,025,597	16.845	13.20	13.20	13.22	12.80	13.22	5,396,410	13.162	1.20%
2014-10-09	0	16.70	16.70	16.76	16.62	16.90	2,393,500	40,043,220	16.730	13.05	13.05	13.10	12.99	13.20	3,063,277	13.072	-1.07%
2014-10-08	0	16.88	16.86	16.88	16.74	16.96	2,462,738	41,512,538	16.856	13.19	13.17	13.19	13.08	13.25	3,151,890	13.171	-0.12%
2014-10-07	0	16.90	16.86	16.94	16.68	16.96	4,915,391	82,591,326	16.803	13.20	13.17	13.24	13.03	13.25	6,290,873	13.129	1.56%
2014-10-06	0	16.64	16.58	16.64	15.80	16.64	3,054,000	49,949,630	16.355	13.00	12.95	13.00	12.35	13.00	3,908,606	12.779	2.72%
2014-10-03	0	16.20	16.20	16.24	15.62	17.00	6,815,393	110,208,858	16.171	12.66	12.66	12.69	12.20	13.28	8,722,556	12.635	2.40%
2014-09-30	0	15.82	15.74	15.86	14.66	15.86	10,039,086	156,218,687	15.561	12.36	12.30	12.39	11.45	12.39	12,848,341	12.159	5.89%
2014-09-29	0	14.94	14.94	14.98	14.68	15.08	3,385,300	50,476,442	14.910	11.67	11.67	11.70	11.47	11.78	4,332,614	11.650	-0.93%
2014-09-26	0	15.08	15.04	15.08	14.70	15.18	3,274,609	49,148,803	15.009	11.78	11.75	11.78	11.49	11.86	4,190,948	11.727	1.21%
2014-09-25	0	14.90	14.86	14.90	14.78	15.20	1,473,600	21,985,626	14.920	11.64	11.61	11.64	11.55	11.88	1,885,960	11.658	-0.67%
2014-09-24	0	15.00	15.02	15.04	14.58	15.04	1,876,800	28,044,024	14.942	11.72	11.74	11.75	11.39	11.75	2,401,988	11.675	1.08%
2014-09-23	0	14.84	14.84	14.86	14.70	14.96	1,615,600	24,024,036	14.870	11.60	11.60	11.61	11.49	11.69	2,067,696	11.619	-0.80%
2014-09-22	0	14.96	14.90	14.96	14.74	15.16	1,974,000	29,502,879	14.946	11.69	11.64	11.69	11.52	11.85	2,526,388	11.678	-0.40%
2014-09-19	0	15.02	15.00	15.14	14.48	15.18	3,573,885	53,037,435	14.840	11.74	11.72	11.83	11.31	11.86	4,573,971	11.595	3.73%
2014-09-18	0	14.48	14.40	14.48	14.16	14.50	3,349,600	48,066,760	14.350	11.31	11.25	11.31	11.06	11.33	4,286,924	11.212	-1.76%
2014-09-17	0	14.74	14.64	14.76	14.42	14.90	2,438,419	35,667,363	14.627	11.52	11.44	11.53	11.27	11.64	3,120,766	11.429	0.68%
2014-09-16	0	14.64	14.64	14.66	14.56	15.20	1,849,000	27,161,030	14.690	11.44	11.44	11.45	11.38	11.88	2,366,409	11.478	-1.48%
2014-09-15	0	14.86	14.80	14.86	14.70	15.00	3,724,385	55,205,930	14.823	11.61	11.56	11.61	11.49	11.72	4,766,586	11.582	0.27%
2014-09-12	0	14.82	14.78	14.80	14.52	15.14	2,871,744	42,715,249	14.874	11.58	11.55	11.56	11.35	11.83	3,675,349	11.622	0.41%
2014-09-11	0	14.76	14.72	14.76	14.62	14.84	4,354,902	64,088,675	14.716	11.53	11.50	11.53	11.42	11.60	5,573,542	11.499	0.82%
2014-09-10	0	14.64	14.62	14.64	14.50	15.00	3,098,355	45,550,576	14.702	11.44	11.42	11.44	11.33	11.72	3,965,373	11.487	-2.40%
2014-09-08	0	15.00	14.96	14.98	14.90	15.20	2,838,600	42,536,776	14.985	11.72	11.69	11.70	11.64	11.88	3,632,930	11.709	0.00%
2014-09-05	0	15.00	14.92	15.00	14.80	15.06	2,983,314	44,707,914	14.986	11.72	11.66	11.72	11.56	11.77	3,818,140	11.709	0.54%
2014-09-04	0	14.92	14.88	14.94	14.84	15.00	2,901,000	43,249,924	14.909	11.66	11.63	11.67	11.60	11.72	3,712,792	11.649	-0.93%
2014-09-03	0	15.06	14.98	15.10	14.72	15.10	3,316,044	49,850,636	15.033	11.77	11.70	11.80	11.50	11.80	4,243,978	11.746	1.35%
2014-09-02	0	14.86	14.84	14.90	14.72	15.10	1,338,500	19,934,880	14.893	11.61	11.60	11.64	11.50	11.80	1,713,055	11.637	-0.80%
2014-09-01	0	14.98	14.94	15.00	14.86	15.08	1,343,153	20,062,295	14.937	11.70	11.67	11.72	11.61	11.78	1,719,010	11.671	0.67%
2014-08-29	0	14.88	14.80	14.94	14.30	14.98	3,604,379	53,241,067	14.771	11.63	11.56	11.67	11.17	11.70	4,612,999	11.542	0.27%
2014-08-28	0	14.84	14.80	14.82	14.76	15.18	2,428,400	36,163,040	14.892	11.60	11.56	11.58	11.53	11.86	3,107,943	11.636	-1.20%
2014-08-27	0	15.02	15.00	15.02	14.84	15.18	4,293,000	64,500,980	15.025	11.74	11.72	11.74	11.60	11.86	5,494,318	11.740	0.54%
2014-08-26	0	14.94	14.90	15.00	14.84	15.26	4,440,033	66,562,111	14.991	11.67	11.64	11.72	11.60	11.92	5,682,495	11.714	-0.53%
2014-08-25	0	15.02	15.02	15.04	15.00	15.38	3,427,000	51,666,800	15.076	11.74	11.74	11.75	11.72	12.02	4,385,983	11.780	-1.96%
2014-08-22	0	15.32	15.28	15.32	14.82	15.34	3,320,000	50,462,240	15.199	11.97	11.94	11.97	11.58	11.99	4,249,041	11.876	0.39%
2014-08-21	0	15.26	15.24	15.26	14.20	15.28	6,022,210	90,812,395	15.080	11.92	11.91	11.92	11.10	11.94	7,707,415	11.782	3.81%
2014-08-20	0	14.70	14.64	14.70	14.36	14.84	5,495,277	80,475,257	14.644	11.49	11.44	11.49	11.22	11.60	7,033,030	11.442	2.44%
2014-08-19	0	14.60	14.60	14.64	14.52	14.94	4,152,000	60,896,180	14.667	11.21	11.21	11.24	11.15	11.47	5,406,437	11.264	-2.54%
2014-08-18	0	14.98	14.92	15.00	14.80	15.16	3,663,000	54,659,091	14.922	11.50	11.46	11.52	11.37	11.64	4,769,696	11.460	0.40%
2014-08-15	0	14.92	14.90	14.92	14.66	15.04	2,853,011	42,432,664	14.873	11.46	11.44	11.46	11.26	11.55	3,714,987	11.422	-0.27%
2014-08-14	0	14.96	14.90	14.96	14.78	15.28	3,071,000	46,020,256	14.985	11.49	11.44	11.49	11.35	11.73	3,998,836	11.508	-2.48%
2014-08-13	0	15.34	15.32	15.34	14.62	15.34	7,351,907	110,390,391	15.015	11.78	11.77	11.78	11.23	11.78	9,573,127	11.531	3.23%
2014-08-12	0	14.86	14.84	14.88	14.38	14.88	7,351,979	107,607,524	14.637	11.41	11.40	11.43	11.04	11.43	9,573,221	11.240	2.77%
2014-08-11	0	14.46	14.46	14.48	14.44	15.10	8,029,788	117,697,885	14.658	11.10	11.10	11.12	11.09	11.60	10,455,815	11.257	-1.63%
2014-08-08	0	14.70	14.72	14.74	14.54	14.94	8,170,134	120,422,033	14.739	11.29	11.30	11.32	11.17	11.47	10,638,564	11.319	0.68%
2014-08-07	0	14.60	14.54	14.58	13.92	14.68	12,436,859	179,137,428	14.404	11.21	11.17	11.20	10.69	11.27	16,194,388	11.062	2.53%
2014-08-06	0	14.24	14.16	14.24	13.40	14.26	15,791,066	219,480,680	13.899	10.94	10.87	10.94	10.29	10.95	20,561,996	10.674	5.17%
2014-08-05	0	13.54	13.48	13.58	13.02	13.60	4,863,700	65,290,647	13.424	10.40	10.35	10.43	9.999	10.44	6,333,162	10.309	2.73%
2014-08-04	0	13.18	13.16	13.18	12.62	13.18	4,603,197	59,481,432	12.922	10.12	10.11	10.12	9.692	10.12	5,993,954	9.9236	3.62%
2014-08-01	0	12.72	12.68	12.72	12.28	12.84	2,170,000	27,593,611	12.716	9.769	9.738	9.769	9.431	9.861	2,825,619	9.7655	-0.62%
2014-07-31	0	12.80	12.78	12.80	12.62	13.00	1,530,849	19,589,314	12.796	9.830	9.815	9.830	9.692	9.984	1,993,362	9.8273	0.00%
2014-07-30	0	12.80	12.78	12.80	12.72	13.06	2,362,000	30,459,870	12.896	9.830	9.815	9.830	9.769	10.03	3,075,627	9.9036	0.79%
2014-07-29	0	12.70	12.64	12.70	12.50	12.90	1,811,740	22,908,110	12.644	9.753	9.707	9.753	9.600	9.907	2,359,118	9.7105	-0.63%
2014-07-28	0	12.78	12.76	12.78	12.56	12.86	2,846,000	36,372,540	12.780	9.815	9.799	9.815	9.646	9.876	3,705,858	9.8149	2.57%
2014-07-25	0	12.46	12.44	12.50	12.22	12.72	2,196,000	27,508,764	12.527	9.569	9.554	9.600	9.385	9.769	2,859,474	9.6202	-1.27%
2014-07-24	0	12.62	12.60	12.66	12.20	12.64	2,932,000	36,629,555	12.493	9.692	9.676	9.723	9.369	9.707	3,817,841	9.5943	3.61%
2014-07-23	0	12.18	12.18	12.20	12.10	12.40	3,730,886	45,697,679	12.248	9.354	9.354	9.369	9.292	9.523	4,858,093	9.4065	-0.98%
2014-07-22	0	12.30	12.28	12.34	12.18	12.50	1,976,970	24,358,158	12.321	9.446	9.431	9.477	9.354	9.600	2,574,269	9.4622	0.33%
2014-07-21	0	12.26	12.26	12.28	12.22	12.44	2,455,000	30,217,560	12.309	9.415	9.415	9.431	9.385	9.554	3,196,725	9.4527	1.16%
2014-07-18	0	12.12	12.10	12.12	12.10	12.50	3,391,800	41,634,213	12.275	9.308	9.292	9.308	9.292	9.600	4,416,559	9.4268	-2.73%
2014-07-17	0	12.46	12.44	12.48	12.44	12.86	1,833,200	22,978,881	12.535	9.569	9.554	9.584	9.554	9.876	2,387,062	9.6264	-1.74%
2014-07-16	0	12.68	12.64	12.70	12.50	12.74	1,482,296	18,796,505	12.681	9.738	9.707	9.753	9.600	9.784	1,930,140	9.7384	0.96%
2014-07-15	0	12.56	12.54	12.60	12.42	12.70	1,797,960	22,516,885	12.524	9.646	9.630	9.676	9.538	9.753	2,341,175	9.6178	0.80%
2014-07-14	0	12.46	12.42	12.48	12.42	12.66	2,704,100	33,805,990	12.502	9.569	9.538	9.584	9.538	9.723	3,521,085	9.6010	-2.04%
2014-07-11	0	12.72	12.68	12.72	12.44	12.74	2,215,951	27,972,963	12.623	9.769	9.738	9.769	9.554	9.784	2,885,453	9.6945	2.09%
2014-07-10	0	12.46	12.44	12.46	12.42	12.92	5,997,000	75,369,650	12.568	9.569	9.554	9.569	9.538	9.922	7,808,864	9.6518	-3.56%
2014-07-09	0	12.92	12.88	12.94	12.80	13.06	2,675,000	34,497,757	12.896	9.922	9.891	9.938	9.830	10.03	3,483,194	9.9041	-0.77%
2014-07-08	0	13.02	12.98	13.04	12.80	13.10	1,823,063	23,646,833	12.971	9.999	9.968	10.01	9.830	10.06	2,373,862	9.9613	0.62%
2014-07-07	0	12.94	12.92	12.94	12.60	13.08	2,979,000	38,393,580	12.888	9.938	9.922	9.938	9.676	10.05	3,879,041	9.8977	2.37%
2014-07-04	0	12.64	12.60	12.64	12.54	12.88	4,522,360	57,225,088	12.654	9.707	9.676	9.707	9.630	9.891	5,888,694	9.7178	1.61%
2014-07-03	0	12.44	12.42	12.48	12.14	12.60	4,138,358	51,121,154	12.353	9.554	9.538	9.584	9.323	9.676	5,388,674	9.4868	1.80%
2014-07-02	0	12.22	12.20	12.28	12.08	12.44	4,054,304	49,466,928	12.201	9.385	9.369	9.431	9.277	9.554	5,279,225	9.3701	-0.81%
2014-06-30	0	12.32	12.26	12.38	12.12	12.38	2,158,000	26,419,060	12.242	9.461	9.415	9.508	9.308	9.508	2,809,993	9.4018	0.98%
2014-06-27	0	12.20	12.20	12.24	12.12	12.46	1,857,042	22,679,337	12.213	9.369	9.369	9.400	9.308	9.569	2,418,107	9.3790	-1.93%
2014-06-26	0	12.44	12.38	12.44	12.18	12.48	2,774,600	34,291,607	12.359	9.554	9.508	9.554	9.354	9.584	3,612,886	9.4915	3.32%
2014-06-25	0	12.04	12.04	12.08	12.00	12.22	2,442,986	29,472,898	12.064	9.246	9.246	9.277	9.216	9.385	3,181,082	9.2651	-1.79%
2014-06-24	0	12.26	12.30	12.32	11.92	12.32	2,379,981	28,825,498	12.112	9.415	9.446	9.461	9.154	9.461	3,099,041	9.3014	2.51%
2014-06-23	0	11.96	11.94	11.98	11.84	12.50	4,654,737	56,731,663	12.188	9.185	9.170	9.200	9.093	9.600	6,061,065	9.3600	1.36%
2014-06-20	0	11.80	11.80	11.86	11.62	11.86	6,099,349	71,860,611	11.782	9.062	9.062	9.108	8.924	9.108	7,942,136	9.0480	1.37%
2014-06-19	0	11.64	11.64	11.70	11.34	11.74	3,626,000	42,353,804	11.681	8.939	8.939	8.985	8.709	9.016	4,721,518	8.9704	0.17%
2014-06-18	0	11.62	11.62	11.64	11.34	11.66	1,851,267	21,442,893	11.583	8.924	8.924	8.939	8.709	8.955	2,410,587	8.8953	0.35%
2014-06-17	0	11.58	11.54	11.60	11.16	11.60	1,673,000	19,156,177	11.450	8.893	8.862	8.908	8.571	8.908	2,178,461	8.7934	3.21%
2014-06-16	0	11.22	11.20	11.30	11.14	11.42	3,121,100	35,117,090	11.252	8.617	8.601	8.678	8.555	8.770	4,064,073	8.6409	-1.75%
2014-06-13	0	11.42	11.36	11.46	11.30	11.46	2,004,100	22,788,794	11.371	8.770	8.724	8.801	8.678	8.801	2,609,596	8.7327	-0.35%
2014-06-12	0	11.46	11.40	11.46	11.30	11.48	1,079,000	12,297,070	11.397	8.801	8.755	8.801	8.678	8.816	1,404,997	8.7524	-0.52%
2014-06-11	0	11.52	11.50	11.56	11.28	11.74	1,929,123	22,191,683	11.504	8.847	8.832	8.878	8.663	9.016	2,511,966	8.8344	-0.69%
2014-06-10	0	11.60	11.58	11.60	11.46	11.66	892,000	10,339,055	11.591	8.908	8.893	8.908	8.801	8.955	1,161,499	8.9015	1.05%
2014-06-09	0	11.48	11.46	11.50	11.42	11.58	612,798	7,034,511	11.479	8.816	8.801	8.832	8.770	8.893	797,942	8.8158	0.35%
2014-06-06	0	11.44	11.44	11.46	11.36	11.58	762,300	8,729,560	11.452	8.786	8.786	8.801	8.724	8.893	992,613	8.7945	0.00%
2014-06-05	0	11.44	11.40	11.44	11.20	11.62	4,066,673	46,252,349	11.374	8.786	8.755	8.786	8.601	8.924	5,295,331	8.7346	0.00%
2014-06-04	0	11.44	11.44	11.48	11.42	11.88	1,313,896	15,113,606	11.503	8.786	8.786	8.816	8.770	9.124	1,710,861	8.8339	-2.72%
2014-06-03	0	11.76	11.74	11.82	11.42	11.84	4,362,572	51,116,633	11.717	9.031	9.016	9.077	8.770	9.093	5,680,629	8.9984	3.16%
2014-05-30	0	11.40	11.24	11.40	11.16	11.50	6,054,321	68,532,818	11.320	8.755	8.632	8.755	8.571	8.832	7,883,503	8.6932	1.06%
2014-05-29	0	11.28	11.28	11.34	11.28	11.50	1,465,900	16,604,324	11.327	8.663	8.663	8.709	8.663	8.832	1,908,790	8.6989	-1.57%
2014-05-28	0	11.46	11.42	11.48	11.04	11.80	2,758,000	31,466,250	11.409	8.801	8.770	8.816	8.478	9.062	3,591,270	8.7619	-2.05%
2014-05-27	0	11.70	11.66	11.72	11.62	11.78	1,273,400	14,902,718	11.703	8.985	8.955	9.001	8.924	9.047	1,658,130	8.9877	-0.85%
2014-05-26	0	11.80	11.78	11.80	11.62	11.86	1,165,000	13,659,730	11.725	9.062	9.047	9.062	8.924	9.108	1,516,980	9.0046	0.68%
2014-05-23	0	11.72	11.70	11.78	11.54	12.00	2,532,477	29,719,639	11.735	9.001	8.985	9.047	8.862	9.216	3,297,610	9.0125	-0.85%
2014-05-22	0	11.82	11.78	11.82	11.70	11.98	2,073,000	24,464,887	11.802	9.077	9.047	9.077	8.985	9.200	2,699,312	9.0634	1.37%
2014-05-21	0	11.66	11.66	11.68	11.60	11.80	1,337,862	15,656,410	11.703	8.955	8.955	8.970	8.908	9.062	1,742,068	8.9873	-0.68%
2014-05-20	0	11.74	11.74	11.78	11.74	12.00	743,000	8,756,850	11.786	9.016	9.016	9.047	9.016	9.216	967,481	9.0512	-0.51%
2014-05-19	0	11.80	11.78	11.80	11.58	12.02	1,113,321	13,161,800	11.822	9.062	9.047	9.062	8.893	9.231	1,449,687	9.0791	0.00%
2014-05-16	0	11.80	11.84	11.86	11.74	12.08	4,541,000	53,735,462	11.833	9.062	9.093	9.108	9.016	9.277	5,912,965	9.0877	-2.32%
2014-05-15	0	12.08	12.00	12.08	11.70	12.20	5,900,687	70,439,870	11.938	9.277	9.216	9.277	8.985	9.369	7,683,452	9.1677	7.47%
2014-05-14	0	11.24	11.24	11.26	11.10	11.72	6,449,094	72,720,509	11.276	8.632	8.632	8.647	8.525	9.001	8,397,549	8.6597	-3.27%
2014-05-13	0	11.62	11.58	11.62	11.24	11.64	1,991,033	22,848,972	11.476	8.924	8.893	8.924	8.632	8.939	2,592,581	8.8132	1.93%
2014-05-12	0	11.40	11.38	11.40	11.16	11.46	1,733,858	19,671,015	11.345	8.755	8.740	8.755	8.571	8.801	2,257,706	8.7128	1.79%
2014-05-09	0	11.20	11.18	11.20	11.00	11.38	2,332,000	26,097,680	11.191	8.601	8.586	8.601	8.448	8.740	3,036,563	8.5945	0.90%
2014-05-08	0	11.10	11.08	11.12	11.02	11.34	3,235,530	35,995,498	11.125	8.525	8.509	8.540	8.463	8.709	4,213,076	8.5438	-2.29%
2014-05-07	0	11.36	11.32	11.34	11.14	11.48	2,672,100	30,272,270	11.329	8.724	8.693	8.709	8.555	8.816	3,479,417	8.7004	-1.22%
2014-05-05	0	11.50	11.48	11.50	11.44	11.62	736,000	8,482,120	11.525	8.832	8.816	8.832	8.786	8.924	958,367	8.8506	-1.03%
2014-05-02	0	11.62	11.62	11.64	11.30	11.80	4,919,624	57,264,890	11.640	8.924	8.924	8.939	8.678	9.062	6,405,982	8.9393	2.47%
2014-04-30	0	11.34	11.30	11.42	11.24	11.80	4,523,600	51,906,606	11.475	8.709	8.678	8.770	8.632	9.062	5,890,308	8.8122	0.53%
2014-04-29	0	11.28	11.24	11.32	11.00	11.30	3,845,195	43,025,322	11.189	8.663	8.632	8.693	8.448	8.678	5,006,938	8.5931	1.26%
2014-04-28	0	11.14	11.08	11.14	11.00	11.76	2,951,000	33,232,396	11.261	8.555	8.509	8.555	8.448	9.031	3,842,581	8.6485	-3.80%
2014-04-25	0	11.58	11.56	11.60	11.56	11.98	2,670,200	31,351,345	11.741	8.893	8.878	8.908	8.878	9.200	3,476,943	9.0169	-2.03%
2014-04-24	0	11.82	11.80	11.82	11.62	11.94	2,263,001	26,764,525	11.827	9.077	9.062	9.077	8.924	9.170	2,946,718	9.0828	1.20%
2014-04-23	0	11.68	11.68	11.70	11.52	11.88	2,598,952	30,493,511	11.733	8.970	8.970	8.985	8.847	9.124	3,384,169	9.0106	-1.35%
2014-04-22	0	11.84	11.84	11.88	11.82	12.08	3,932,364	46,970,209	11.945	9.093	9.093	9.124	9.077	9.277	5,120,443	9.1731	-0.84%
2014-04-17	0	11.94	11.94	11.96	11.80	11.98	2,299,000	27,388,692	11.913	9.170	9.170	9.185	9.062	9.200	2,993,593	9.1491	0.34%
2014-04-16	0	11.90	11.90	11.96	11.82	12.12	2,482,000	29,614,840	11.932	9.139	9.139	9.185	9.077	9.308	3,231,883	9.1633	-0.34%
2014-04-15	0	11.94	11.94	12.00	11.84	12.28	2,217,400	26,711,000	12.046	9.170	9.170	9.216	9.093	9.431	2,887,340	9.2511	-1.97%
2014-04-14	0	12.18	12.14	12.20	12.12	12.50	3,223,000	39,521,193	12.262	9.354	9.323	9.369	9.308	9.600	4,196,760	9.4171	-1.38%
2014-04-11	0	12.64	12.60	12.66	12.50	12.84	3,151,700	39,878,236	12.653	9.484	9.454	9.499	9.379	9.635	4,200,285	9.4942	-2.32%
2014-04-10	0	12.94	12.94	12.96	12.36	12.96	5,788,137	74,163,807	12.813	9.710	9.710	9.725	9.274	9.725	7,713,878	9.6143	4.69%
2014-04-09	0	12.36	12.34	12.38	12.14	12.38	3,708,029	45,434,489	12.253	9.274	9.259	9.289	9.109	9.289	4,941,708	9.1941	1.98%
2014-04-08	0	12.12	12.08	12.14	11.86	12.36	6,183,400	74,799,086	12.097	9.094	9.064	9.109	8.899	9.274	8,240,646	9.0768	-0.98%
2014-04-07	0	12.24	12.22	12.26	11.90	12.40	2,095,000	25,547,118	12.194	9.184	9.169	9.199	8.929	9.304	2,792,016	9.1501	1.16%
2014-04-04	0	12.10	12.08	12.10	11.80	12.22	2,917,575	35,148,439	12.047	9.079	9.064	9.079	8.854	9.169	3,888,266	9.0396	0.17%
2014-04-03	0	12.08	12.08	12.12	12.02	12.52	6,332,000	77,101,754	12.177	9.064	9.064	9.094	9.019	9.394	8,438,686	9.1367	-3.51%
2014-04-02	0	12.52	12.48	12.58	12.36	12.78	3,904,100	48,951,622	12.539	9.394	9.364	9.439	9.274	9.590	5,203,013	9.4083	-2.03%
2014-04-01	0	12.78	12.74	12.76	12.42	13.00	6,668,516	85,111,965	12.763	9.590	9.560	9.575	9.319	9.755	8,887,163	9.5770	-1.24%
2014-03-31	0	12.94	12.86	12.96	12.60	12.96	6,374,600	81,454,158	12.778	9.710	9.650	9.725	9.454	9.725	8,495,460	9.5880	1.73%
2014-03-28	0	12.72	12.70	12.72	12.26	12.72	6,586,296	82,918,566	12.590	9.545	9.529	9.545	9.199	9.545	8,777,588	9.4466	2.42%
2014-03-27	0	12.42	12.44	12.50	11.86	12.50	6,396,000	78,198,350	12.226	9.319	9.334	9.379	8.899	9.379	8,523,979	9.1739	2.81%
2014-03-26	0	12.08	12.02	12.10	11.70	12.10	2,944,000	35,111,920	11.927	9.064	9.019	9.079	8.779	9.079	3,923,483	8.9492	3.25%
2014-03-25	0	11.70	11.68	11.76	11.66	12.54	4,895,704	58,877,970	12.026	8.779	8.764	8.824	8.749	9.409	6,524,528	9.0241	-3.47%
2014-03-24	0	12.12	12.12	12.16	12.02	12.72	3,038,579	36,966,030	12.166	9.094	9.094	9.124	9.019	9.545	4,049,529	9.1285	-0.49%
2014-03-21	0	12.18	12.10	12.26	11.56	12.26	2,911,000	35,168,540	12.081	9.139	9.079	9.199	8.674	9.199	3,879,503	9.0652	2.70%
2014-03-20	0	11.86	11.86	11.90	11.80	12.30	6,026,000	72,019,100	11.951	8.899	8.899	8.929	8.854	9.229	8,030,879	8.9678	-4.20%
2014-03-19	0	12.38	12.36	12.38	12.02	12.54	4,948,432	61,354,392	12.399	9.289	9.274	9.289	9.019	9.409	6,594,799	9.3035	2.15%
2014-03-18	0	12.12	12.10	12.12	11.70	12.12	5,056,912	60,825,453	12.028	9.094	9.079	9.094	8.779	9.094	6,739,371	9.0254	0.00%
2014-03-17	0	12.12	12.10	12.12	11.84	12.28	6,444,745	77,831,745	12.077	9.094	9.079	9.094	8.884	9.214	8,588,942	9.0619	0.33%
2014-03-14	0	12.08	12.06	12.10	11.80	12.54	7,884,027	95,221,580	12.078	9.064	9.049	9.079	8.854	9.409	10,507,080	9.0626	-5.18%
2014-03-13	0	12.74	12.72	12.74	12.60	12.88	6,229,629	79,449,103	12.753	9.560	9.545	9.560	9.454	9.665	8,302,256	9.5696	0.00%
2014-03-12	0	12.74	12.74	12.80	12.66	13.00	6,687,016	85,890,971	12.844	9.560	9.560	9.605	9.499	9.755	8,911,818	9.6379	-2.75%
2014-03-11	0	13.10	13.04	13.14	12.70	13.14	6,354,563	82,190,196	12.934	9.830	9.785	9.860	9.529	9.860	8,468,756	9.7051	2.50%
2014-03-10	0	12.78	12.70	12.82	12.28	12.82	5,726,089	72,774,577	12.709	9.590	9.529	9.620	9.214	9.620	7,631,186	9.5365	0.00%
2014-03-07	0	12.78	12.78	12.80	12.28	12.82	10,084,600	128,281,744	12.721	9.590	9.590	9.605	9.214	9.620	13,439,794	9.5449	1.11%
2014-03-06	0	12.64	12.54	12.64	12.00	12.66	6,571,417	82,197,799	12.508	9.484	9.409	9.484	9.004	9.499	8,757,758	9.3857	1.94%
2014-03-05	0	12.40	12.38	12.40	12.28	12.64	6,676,554	82,772,628	12.398	9.304	9.289	9.304	9.214	9.484	8,897,875	9.3025	-0.32%
2014-03-04	0	12.44	12.40	12.46	12.14	12.48	18,138,434	223,429,947	12.318	9.334	9.304	9.349	9.109	9.364	24,173,177	9.2429	1.63%
2014-03-03	0	12.24	12.22	12.24	12.00	12.32	17,916,400	218,187,339	12.178	9.184	9.169	9.184	9.004	9.244	23,877,271	9.1379	2.00%
2014-02-28	0	12.00	11.96	12.00	11.84	12.02	13,480,406	161,374,958	11.971	9.004	8.974	9.004	8.884	9.019	17,965,401	8.9825	1.01%
2014-02-27	0	11.88	11.86	11.88	11.38	12.50	20,283,314	240,366,372	11.850	8.914	8.899	8.914	8.539	9.379	27,031,668	8.8920	5.88%
2014-02-26	0	11.22	11.20	11.24	10.42	11.42	11,699,000	130,269,635	11.135	8.419	8.404	8.434	7.819	8.569	15,591,313	8.3553	5.06%
2014-02-25	0	10.68	10.68	10.70	10.58	10.98	4,957,620	53,323,663	10.756	8.014	8.014	8.029	7.939	8.239	6,607,044	8.0707	-2.91%
2014-02-24	0	11.00	10.96	10.98	10.90	11.06	3,950,000	43,406,760	10.989	8.254	8.224	8.239	8.179	8.299	5,264,184	8.2457	0.55%
2014-02-21	0	10.94	10.90	10.96	10.70	11.06	5,015,500	54,588,760	10.884	8.209	8.179	8.224	8.029	8.299	6,684,181	8.1669	1.30%
2014-02-20	0	10.80	10.76	10.82	10.56	10.82	3,388,431	36,198,254	10.683	8.104	8.074	8.119	7.924	8.119	4,515,778	8.0160	1.50%
2014-02-19	0	10.64	10.62	10.68	10.52	10.84	3,325,450	35,395,112	10.644	7.984	7.969	8.014	7.894	8.134	4,431,843	7.9865	-1.12%
2014-02-18	0	10.76	10.78	10.80	10.60	10.80	2,500,938	26,818,592	10.723	8.074	8.089	8.104	7.954	8.104	3,333,012	8.0464	1.13%
2014-02-17	0	10.64	10.64	10.66	10.48	10.76	2,230,100	23,703,936	10.629	7.984	7.984	7.999	7.864	8.074	2,972,065	7.9756	1.53%
2014-02-14	0	10.48	10.46	10.48	10.44	10.68	2,180,390	22,851,252	10.480	7.864	7.849	7.864	7.834	8.014	2,905,816	7.8640	-0.19%
2014-02-13	0	10.50	10.52	10.56	10.44	10.88	4,370,000	45,993,740	10.525	7.879	7.894	7.924	7.834	8.164	5,823,920	7.8974	-3.49%
2014-02-12	0	10.88	10.84	10.90	10.54	10.92	3,147,145	33,939,355	10.784	8.164	8.134	8.179	7.909	8.194	4,194,215	8.0919	3.03%
2014-02-11	0	10.56	10.56	10.60	10.42	10.74	1,970,544	20,872,987	10.592	7.924	7.924	7.954	7.819	8.059	2,626,153	7.9481	0.57%
2014-02-10	0	10.50	10.46	10.50	10.40	10.90	4,938,460	52,081,024	10.546	7.879	7.849	7.879	7.804	8.179	6,581,509	7.9132	-2.96%
2014-02-07	0	10.82	10.76	10.78	10.54	11.14	7,184,456	77,966,066	10.852	8.119	8.074	8.089	7.909	8.359	9,574,758	8.1429	2.08%
2014-02-06	0	10.60	10.60	10.66	10.26	10.88	5,640,000	59,842,930	10.610	7.954	7.954	7.999	7.699	8.164	7,516,455	7.9616	0.95%
2014-02-05	0	10.50	10.48	10.50	10.38	11.18	5,788,000	61,433,346	10.614	7.879	7.864	7.879	7.789	8.389	7,713,695	7.9642	-3.67%
2014-02-04	0	10.90	10.90	10.92	10.78	11.32	6,497,199	71,091,434	10.942	8.179	8.179	8.194	8.089	8.494	8,658,848	8.2103	-3.88%
2014-01-30	0	11.34	11.30	11.34	11.08	11.38	3,921,000	44,089,779	11.245	8.509	8.479	8.509	8.314	8.539	5,225,535	8.4374	1.07%
2014-01-29	0	11.22	11.22	11.24	10.86	11.26	4,040,000	44,766,440	11.081	8.419	8.419	8.434	8.149	8.449	5,384,127	8.3145	1.45%
2014-01-28	0	11.06	11.04	11.08	10.68	11.16	4,865,319	53,635,378	11.024	8.299	8.284	8.314	8.014	8.374	6,484,034	8.2719	2.22%
2014-01-27	0	10.82	10.80	10.82	10.62	11.06	8,953,924	96,704,571	10.800	8.119	8.104	8.119	7.969	8.299	11,932,937	8.1040	-2.87%
2014-01-24	0	11.14	11.12	11.16	10.98	11.52	5,726,388	64,189,918	11.209	8.359	8.344	8.374	8.239	8.644	7,631,584	8.4111	-3.30%
2014-01-23	0	11.52	11.52	11.56	11.34	11.60	5,161,948	59,338,628	11.495	8.644	8.644	8.674	8.509	8.704	6,879,352	8.6256	0.00%
2014-01-22	0	11.52	11.52	11.58	11.44	11.60	4,631,414	53,407,693	11.532	8.644	8.644	8.689	8.584	8.704	6,172,307	8.6528	0.35%
2014-01-21	0	11.48	11.48	11.50	11.40	11.60	1,942,772	22,333,086	11.495	8.614	8.614	8.629	8.554	8.704	2,589,141	8.6257	0.00%
2014-01-20	0	11.48	11.48	11.50	11.32	11.74	9,881,283	114,885,943	11.627	8.614	8.614	8.629	8.494	8.809	13,168,833	8.7241	-1.88%
2014-01-17	0	11.70	11.70	11.72	11.38	11.72	9,941,112	114,821,540	11.550	8.779	8.779	8.794	8.539	8.794	13,248,567	8.6667	1.21%
2014-01-16	0	11.56	11.52	11.56	11.26	11.66	11,520,000	132,584,812	11.509	8.674	8.644	8.674	8.449	8.749	15,352,758	8.6359	3.21%
2014-01-15	0	11.20	11.22	11.26	10.82	11.26	9,519,579	105,225,027	11.054	8.404	8.419	8.449	8.119	8.449	12,686,788	8.2941	2.38%
2014-01-14	0	10.94	10.94	10.96	10.58	11.10	5,890,200	64,477,208	10.947	8.209	8.209	8.224	7.939	8.329	7,849,897	8.2138	-0.55%
2014-01-13	0	11.00	11.00	11.04	10.98	11.10	4,914,354	54,205,199	11.030	8.254	8.254	8.284	8.239	8.329	6,549,383	8.2764	-1.26%
2014-01-10	0	11.14	11.06	11.10	10.50	11.24	8,480,337	94,310,166	11.121	8.359	8.299	8.329	7.879	8.434	11,301,785	8.3447	0.00%
2014-01-09	0	11.14	11.12	11.14	11.02	11.50	11,171,309	124,940,778	11.184	8.359	8.344	8.359	8.269	8.629	14,888,056	8.3920	0.36%
2014-01-08	0	11.10	11.10	11.12	10.98	11.18	7,721,300	85,682,293	11.097	8.329	8.329	8.344	8.239	8.389	10,290,213	8.3266	0.91%
2014-01-07	0	11.00	10.98	11.02	10.50	11.18	9,760,340	106,797,878	10.942	8.254	8.239	8.269	7.879	8.389	13,007,651	8.2104	4.36%
2014-01-06	0	10.54	10.50	10.52	10.50	10.64	7,025,660	74,082,645	10.545	7.909	7.879	7.894	7.879	7.984	9,363,130	7.9122	0.57%
2014-01-03	0	10.48	10.48	10.52	9.640	10.56	11,151,547	114,921,067	10.305	7.864	7.864	7.894	7.233	7.924	14,861,719	7.7327	8.71%
2014-01-02	0	9.640	9.630	9.640	9.580	9.700	4,913,000	47,370,545	9.6419	7.233	7.226	7.233	7.188	7.278	6,547,578	7.2348	0.42%
2013-12-31	0	9.600	9.590	9.600	9.400	9.650	4,419,000	42,135,027	9.5350	7.203	7.196	7.203	7.053	7.241	5,889,222	7.1546	0.63%
2013-12-30	0	9.540	9.540	9.560	9.450	9.670	4,428,223	42,122,988	9.5124	7.158	7.158	7.173	7.091	7.256	5,901,514	7.1377	-0.10%
2013-12-27	0	9.550	9.550	9.560	9.400	9.630	3,357,000	32,021,916	9.5388	7.166	7.166	7.173	7.053	7.226	4,473,890	7.1575	0.84%
2013-12-24	0	9.470	9.480	9.490	9.340	9.590	3,502,289	33,296,877	9.5072	7.106	7.113	7.121	7.008	7.196	4,667,517	7.1337	2.82%
2013-12-23	0	9.210	9.210	9.230	9.100	9.620	6,678,950	62,106,487	9.2988	6.911	6.911	6.926	6.828	7.218	8,901,068	6.9774	-0.97%
2013-12-20	0	9.300	9.190	9.200	9.180	9.970	17,121,100	161,074,894	9.4080	6.978	6.896	6.903	6.888	7.481	22,817,371	7.0593	-5.87%
2013-12-19	0	9.880	9.840	9.880	9.820	9.960	7,471,198	73,899,919	9.8913	7.413	7.383	7.413	7.368	7.474	9,956,901	7.4220	1.65%
2013-12-18	0	9.720	9.710	9.720	9.690	10.02	5,725,500	56,009,310	9.7824	7.293	7.286	7.293	7.271	7.519	7,630,401	7.3403	-1.92%
2013-12-17	0	9.910	9.900	9.910	9.800	9.960	7,098,407	70,301,593	9.9039	7.436	7.429	7.436	7.353	7.474	9,460,081	7.4314	1.23%
2013-12-16	0	9.790	9.790	9.800	9.780	10.10	5,197,090	51,560,080	9.9210	7.346	7.346	7.353	7.338	7.579	6,926,186	7.4442	-3.64%
2013-12-13	0	10.16	10.14	10.16	9.900	10.30	4,757,000	48,557,890	10.208	7.624	7.609	7.624	7.429	7.729	6,339,676	7.6594	2.21%
2013-12-12	0	9.940	9.910	9.960	9.880	10.52	8,985,000	90,742,400	10.099	7.459	7.436	7.474	7.413	7.894	11,974,352	7.5781	-5.51%
2013-12-11	0	10.52	10.50	10.54	10.28	10.54	4,351,814	45,182,890	10.383	7.894	7.879	7.909	7.714	7.909	5,799,683	7.7906	1.15%
2013-12-10	0	10.40	10.36	10.40	10.30	10.56	4,408,351	46,046,592	10.445	7.804	7.774	7.804	7.729	7.924	5,875,030	7.8377	0.19%
2013-12-09	0	10.38	10.34	10.40	10.24	10.70	7,299,713	75,898,803	10.398	7.789	7.759	7.804	7.684	8.029	9,728,362	7.8018	-1.14%
2013-12-06	0	10.50	10.50	10.52	10.46	10.78	7,737,444	81,881,738	10.583	7.879	7.879	7.894	7.849	8.089	10,311,728	7.9406	-0.57%
2013-12-05	0	10.56	10.54	10.56	10.32	10.80	7,294,841	76,910,761	10.543	7.924	7.909	7.924	7.744	8.104	9,721,869	7.9111	0.00%
2013-12-04	0	10.56	10.50	10.52	10.50	10.84	5,456,000	58,036,899	10.637	7.924	7.879	7.894	7.879	8.134	7,271,237	7.9817	0.00%
2013-12-03	0	10.56	10.54	10.58	10.52	10.74	3,916,137	41,497,258	10.596	7.924	7.909	7.939	7.894	8.059	5,219,054	7.9511	-1.68%
2013-12-02	0	10.74	10.72	10.74	10.68	10.96	2,394,000	25,786,321	10.771	8.059	8.044	8.059	8.014	8.224	3,190,495	8.0822	-1.65%
2013-11-29	0	10.92	10.94	10.96	10.84	11.18	1,613,000	17,610,640	10.918	8.194	8.209	8.224	8.134	8.389	2,149,653	8.1923	0.18%
2013-11-28	0	10.90	10.86	10.90	10.88	11.28	1,576,745	17,348,732	11.003	8.179	8.149	8.179	8.164	8.464	2,101,336	8.2561	-1.98%
2013-11-27	0	11.12	11.10	11.12	11.00	11.20	1,909,951	21,181,781	11.090	8.344	8.329	8.344	8.254	8.404	2,545,401	8.3216	0.72%
2013-11-26	0	11.04	10.98	11.00	10.98	11.24	4,430,341	49,002,469	11.061	8.284	8.239	8.254	8.239	8.434	5,904,336	8.2994	-0.72%
2013-11-25	0	11.12	11.10	11.12	11.06	11.36	2,945,807	32,870,162	11.158	8.344	8.329	8.344	8.299	8.524	3,925,891	8.3727	-0.18%
2013-11-22	0	11.14	11.10	11.16	11.00	11.30	3,058,330	33,982,083	11.111	8.359	8.329	8.374	8.254	8.479	4,075,851	8.3374	-1.07%
2013-11-21	0	11.26	11.24	11.28	11.08	11.28	4,247,500	47,585,310	11.203	8.449	8.434	8.464	8.314	8.464	5,660,663	8.4063	1.26%
2013-11-20	0	11.12	11.10	11.12	10.76	11.22	5,191,500	57,518,860	11.079	8.344	8.329	8.344	8.074	8.419	6,918,737	8.3135	3.15%
2013-11-19	0	10.78	10.74	10.80	10.60	10.84	4,413,400	47,247,764	10.706	8.089	8.059	8.104	7.954	8.134	5,881,759	8.0329	0.37%
2013-11-18	0	10.74	10.72	10.74	10.56	11.02	11,911,000	127,618,565	10.714	8.059	8.044	8.059	7.924	8.269	15,873,846	8.0395	-0.19%
2013-11-15	0	10.76	10.74	10.78	10.42	11.38	11,152,000	120,961,870	10.847	8.074	8.059	8.089	7.819	8.539	14,862,323	8.1388	-4.27%
2013-11-14	0	11.24	11.24	11.26	11.12	11.46	5,569,838	62,505,568	11.222	8.434	8.434	8.449	8.344	8.599	7,422,949	8.4206	-2.09%
2013-11-13	0	11.48	11.42	11.52	11.34	11.70	4,355,637	49,974,282	11.473	8.614	8.569	8.644	8.509	8.779	5,804,778	8.6092	-1.03%
2013-11-12	0	11.60	11.52	11.62	11.50	11.82	5,434,000	63,150,273	11.621	8.704	8.644	8.719	8.629	8.869	7,241,917	8.7201	-1.53%
2013-11-11	0	11.78	11.70	11.78	11.34	11.88	7,927,252	91,241,350	11.510	8.839	8.779	8.839	8.509	8.914	10,564,686	8.6364	2.43%
2013-11-08	0	11.50	11.48	11.54	11.32	11.60	2,773,090	31,870,979	11.493	8.629	8.614	8.659	8.494	8.704	3,695,710	8.6238	-1.71%
2013-11-07	0	11.70	11.68	11.76	11.44	11.86	5,509,982	64,300,902	11.670	8.779	8.764	8.824	8.584	8.899	7,343,179	8.7565	1.74%
2013-11-06	0	11.50	11.44	11.52	11.26	11.68	6,253,000	71,737,200	11.472	8.629	8.584	8.644	8.449	8.764	8,333,403	8.6084	0.70%
2013-11-05	0	11.42	11.40	11.42	11.00	11.50	4,195,279	47,576,826	11.341	8.569	8.554	8.569	8.254	8.629	5,591,068	8.5094	0.71%
2013-11-04	0	11.34	11.30	11.34	11.22	11.60	3,147,000	35,877,369	11.400	8.509	8.479	8.509	8.419	8.704	4,194,022	8.5544	-1.05%
2013-11-01	0	11.46	11.42	11.48	11.22	11.64	11,947,095	136,633,960	11.437	8.599	8.569	8.614	8.419	8.734	15,921,950	8.5815	3.06%
2013-10-31	0	11.12	11.10	11.20	11.02	11.22	10,594,112	118,361,050	11.172	8.344	8.329	8.404	8.269	8.419	14,118,823	8.3832	-0.71%
2013-10-30	0	11.20	11.18	11.20	10.72	11.22	5,222,579	58,111,738	11.127	8.404	8.389	8.404	8.044	8.419	6,960,156	8.3492	4.09%
2013-10-29	0	10.76	10.74	10.76	10.64	10.96	3,230,400	34,698,526	10.741	8.074	8.059	8.074	7.984	8.224	4,305,169	8.0597	-2.00%
2013-10-28	0	10.98	10.96	10.98	10.60	11.10	2,240,490	24,511,035	10.940	8.239	8.224	8.239	7.954	8.329	2,985,912	8.2089	3.20%
2013-10-25	0	10.64	10.64	10.66	10.60	10.92	3,746,000	39,916,110	10.656	7.984	7.984	7.999	7.954	8.194	4,992,312	7.9955	-2.39%
2013-10-24	0	10.90	10.82	10.90	10.64	11.06	6,980,000	75,780,114	10.857	8.179	8.119	8.179	7.984	8.299	9,302,279	8.1464	0.37%
2013-10-23	0	10.86	10.86	10.88	10.82	11.18	4,550,500	49,794,910	10.943	8.149	8.149	8.164	8.119	8.389	6,064,473	8.2109	-2.16%
2013-10-22	0	11.10	11.08	11.12	10.98	11.50	5,574,417	62,050,277	11.131	8.329	8.314	8.344	8.239	8.629	7,429,052	8.3524	-4.15%
2013-10-21	0	11.58	11.54	11.62	11.34	11.70	2,218,518	25,747,596	11.606	8.689	8.659	8.719	8.509	8.779	2,956,629	8.7084	0.17%
2013-10-18	0	11.56	11.56	11.58	11.10	11.60	4,023,350	46,222,136	11.488	8.674	8.674	8.689	8.329	8.704	5,361,938	8.6204	2.30%
2013-10-17	0	11.30	11.30	11.34	11.06	11.48	8,819,950	100,026,950	11.341	8.479	8.479	8.509	8.299	8.614	11,754,389	8.5098	4.05%
2013-10-16	0	10.86	10.84	10.86	10.76	11.26	4,867,146	53,689,743	11.031	8.149	8.134	8.149	8.074	8.449	6,486,468	8.2772	-3.72%
2013-10-15	0	11.28	11.26	11.28	11.16	11.56	8,514,505	96,147,540	11.292	8.464	8.449	8.464	8.374	8.674	11,347,321	8.4731	-1.91%
2013-10-11	0	11.50	11.50	11.56	11.14	11.60	8,201,918	94,213,751	11.487	8.629	8.629	8.674	8.359	8.704	10,930,735	8.6192	4.17%
2013-10-10	0	11.04	11.02	11.06	11.00	11.32	5,384,176	60,021,900	11.148	8.284	8.269	8.299	8.254	8.494	7,175,517	8.3648	-0.90%
2013-10-09	0	11.14	11.08	11.16	10.92	11.38	4,769,064	53,379,620	11.193	8.359	8.314	8.374	8.194	8.539	6,355,754	8.3986	0.00%
2013-10-08	0	11.14	11.08	11.16	10.64	11.38	7,793,650	86,950,065	11.157	8.359	8.314	8.374	7.984	8.539	10,386,634	8.3713	2.96%
2013-10-07	0	10.82	10.76	10.78	10.34	11.08	11,468,657	123,915,944	10.805	8.119	8.074	8.089	7.759	8.314	15,284,333	8.1074	6.08%
2013-10-04	0	10.20	10.18	10.20	9.900	10.20	5,230,000	52,818,688	10.099	7.654	7.639	7.654	7.429	7.654	6,970,046	7.5780	1.59%
2013-10-03	0	10.04	10.02	10.04	9.920	10.10	3,605,600	36,111,756	10.015	7.534	7.519	7.534	7.444	7.579	4,805,200	7.5151	-0.40%
2013-10-02	0	10.08	10.04	10.10	9.960	10.12	4,678,425	46,868,432	10.018	7.564	7.534	7.579	7.474	7.594	6,234,959	7.5170	0.90%
2013-09-30	0	9.990	9.900	9.940	9.850	10.28	5,229,000	52,361,710	10.014	7.496	7.429	7.459	7.391	7.714	6,968,713	7.5138	-0.30%
2013-09-27	0	10.02	10.00	10.10	9.990	10.16	6,034,866	60,666,146	10.053	7.519	7.504	7.579	7.496	7.624	8,042,694	7.5430	-0.60%
2013-09-26	0	10.08	10.04	10.10	9.880	10.20	9,166,400	91,906,921	10.027	7.564	7.534	7.579	7.413	7.654	12,216,105	7.5234	1.41%
2013-09-25	0	9.940	9.940	9.970	9.640	9.990	11,576,577	111,849,821	9.6617	7.459	7.459	7.481	7.233	7.496	15,428,159	7.2497	4.74%
2013-09-24	0	9.490	9.470	9.540	8.780	9.600	8,398,901	76,930,167	9.1596	7.121	7.106	7.158	6.588	7.203	11,193,255	6.8729	7.11%
2013-09-23	0	8.860	8.860	8.890	8.620	9.300	11,077,564	98,489,109	8.8909	6.648	6.648	6.671	6.468	6.978	14,763,122	6.6713	-4.11%
2013-09-19	0	9.240	9.330	9.360	9.190	9.660	5,977,487	56,252,774	9.4108	6.933	7.001	7.023	6.896	7.248	7,966,225	7.0614	-2.94%
2013-09-18	0	9.520	9.490	9.500	9.430	9.670	1,757,637	16,718,036	9.5117	7.143	7.121	7.128	7.076	7.256	2,342,411	7.1371	-0.21%
2013-09-17	0	9.540	9.530	9.570	9.380	9.600	3,749,000	35,614,430	9.4997	7.158	7.151	7.181	7.038	7.203	4,996,310	7.1281	0.74%
2013-09-16	0	9.470	9.460	9.470	9.460	9.670	2,857,000	27,147,463	9.5021	7.106	7.098	7.106	7.098	7.256	3,807,537	7.1299	-0.94%
2013-09-13	0	9.560	9.550	9.560	9.510	9.790	2,830,586	27,062,106	9.5606	7.173	7.166	7.173	7.136	7.346	3,772,335	7.1738	-1.95%
2013-09-12	0	9.750	9.720	9.750	9.670	9.880	1,650,000	16,114,385	9.7663	7.316	7.293	7.316	7.256	7.413	2,198,963	7.3282	-1.42%
2013-09-11	0	9.890	9.810	9.900	9.780	9.950	3,979,721	39,279,599	9.8699	7.421	7.361	7.429	7.338	7.466	5,303,793	7.4059	2.17%
2013-09-10	0	9.680	9.670	9.690	9.600	9.900	4,216,500	40,972,555	9.7172	7.263	7.256	7.271	7.203	7.429	5,619,349	7.2913	-2.12%
2013-09-09	0	9.890	9.840	9.890	9.510	9.940	4,263,000	41,885,632	9.8254	7.421	7.383	7.421	7.136	7.459	5,681,320	7.3725	2.06%
2013-09-06	0	9.690	9.640	9.650	9.340	9.700	2,508,800	24,051,653	9.5869	7.271	7.233	7.241	7.008	7.278	3,343,490	7.1936	0.00%
2013-09-05	0	9.690	9.680	9.700	9.590	9.800	2,126,500	20,605,955	9.6901	7.271	7.263	7.278	7.196	7.353	2,833,997	7.2710	-0.31%
2013-09-04	0	9.720	9.700	9.710	9.660	9.920	4,449,800	43,491,371	9.7738	7.293	7.278	7.286	7.248	7.444	5,930,269	7.3338	-1.52%
2013-09-03	0	9.870	9.850	9.860	9.800	9.980	2,362,507	23,293,914	9.8598	7.406	7.391	7.398	7.353	7.489	3,148,524	7.3984	-0.80%
2013-09-02	0	9.950	9.900	9.950	9.800	10.00	6,585,645	65,104,976	9.8859	7.466	7.429	7.466	7.353	7.504	8,776,720	7.4179	-0.70%
2013-08-30	0	10.02	9.960	10.02	9.750	10.20	6,842,382	68,058,115	9.9466	7.519	7.474	7.519	7.316	7.654	9,118,875	7.4634	1.31%
2013-08-29	0	9.890	9.890	9.900	9.600	9.920	3,550,700	35,025,576	9.8644	7.421	7.421	7.429	7.203	7.444	4,732,035	7.4018	3.13%
2013-08-28	0	9.590	9.550	9.600	9.200	9.630	4,592,000	43,421,419	9.4559	7.196	7.166	7.203	6.903	7.226	6,119,780	7.0953	-0.42%
2013-08-27	0	9.630	9.630	9.640	9.390	9.730	3,243,000	31,218,505	9.6264	7.226	7.226	7.233	7.046	7.301	4,321,961	7.2232	1.05%
2013-08-26	0	9.530	9.530	9.540	9.380	9.780	3,523,000	33,579,815	9.5316	7.151	7.151	7.158	7.038	7.338	4,695,119	7.1521	-1.95%
2013-08-23	0	9.720	9.710	9.730	9.610	9.940	4,361,000	42,493,391	9.7440	7.293	7.286	7.301	7.211	7.459	5,811,925	7.3114	-2.21%
2013-08-22	0	9.940	9.910	9.930	9.660	10.20	9,321,072	92,169,574	9.8883	7.459	7.436	7.451	7.248	7.654	12,422,237	7.4197	0.61%
2013-08-21	0	9.880	9.840	9.890	9.510	10.00	4,383,825	43,344,079	9.8873	7.413	7.383	7.421	7.136	7.504	5,842,344	7.4190	2.92%
2013-08-20	0	9.600	9.600	9.610	9.500	9.900	3,903,329	37,521,420	9.6127	7.203	7.203	7.211	7.128	7.429	5,201,985	7.2129	-1.23%
2013-08-19	0	9.910	9.900	9.910	9.810	10.10	2,724,000	27,208,010	9.9883	7.293	7.286	7.293	7.220	7.433	3,701,250	7.3510	-0.40%
2013-08-16	0	9.950	9.900	9.950	9.840	10.12	9,768,367	97,355,685	9.9664	7.323	7.286	7.323	7.242	7.448	13,272,823	7.3350	-2.45%
2013-08-15	0	10.20	10.18	10.24	10.00	10.38	7,039,700	71,976,499	10.224	7.507	7.492	7.536	7.360	7.639	9,565,231	7.5248	0.99%
2013-08-13	0	10.10	10.10	10.12	9.910	10.20	7,641,028	76,727,776	10.042	7.433	7.433	7.448	7.293	7.507	10,382,289	7.3903	2.75%
2013-08-12	0	9.830	9.810	9.820	9.700	10.02	11,786,000	116,021,745	9.8440	7.235	7.220	7.227	7.139	7.374	16,014,293	7.2449	-3.25%
2013-08-09	0	10.16	10.14	10.16	9.710	10.20	13,276,640	133,761,156	10.075	7.477	7.463	7.477	7.146	7.507	18,039,708	7.4148	3.25%
2013-08-08	0	9.840	9.830	9.880	9.630	10.02	10,980,914	107,887,187	9.8250	7.242	7.235	7.271	7.087	7.374	14,920,378	7.2309	-0.20%
2013-08-07	0	9.860	9.800	9.860	9.500	9.880	28,782,000	279,780,414	9.7207	7.257	7.212	7.257	6.992	7.271	39,107,702	7.1541	5.68%
2013-08-06	0	9.330	9.300	9.350	9.000	9.460	24,283,000	225,162,443	9.2724	6.867	6.844	6.881	6.624	6.962	32,994,661	6.8242	3.32%
2013-08-05	0	9.030	9.040	9.060	8.900	9.220	8,747,800	79,702,490	9.1111	6.646	6.653	6.668	6.550	6.786	11,886,122	6.7055	1.69%
2013-08-02	0	8.880	8.850	8.880	8.850	9.000	5,352,000	47,786,799	8.9288	6.535	6.513	6.535	6.513	6.624	7,272,060	6.5713	-0.56%
2013-08-01	0	8.930	8.910	8.970	8.790	9.090	11,508,578	103,085,699	8.9573	6.572	6.557	6.602	6.469	6.690	15,637,344	6.5923	1.94%
2013-07-31	0	8.760	8.730	8.800	8.700	8.900	6,023,886	52,913,273	8.7839	6.447	6.425	6.477	6.403	6.550	8,184,988	6.4647	0.11%
2013-07-30	0	8.750	8.740	8.750	8.270	8.850	11,655,224	101,497,182	8.7083	6.440	6.432	6.440	6.086	6.513	15,836,600	6.4090	4.54%
2013-07-29	0	8.370	8.360	8.390	8.050	8.580	4,150,653	34,747,227	8.3715	6.160	6.153	6.175	5.925	6.315	5,639,723	6.1612	0.97%
2013-07-26	0	8.290	8.280	8.290	8.210	8.380	7,552,000	62,646,167	8.2953	6.101	6.094	6.101	6.042	6.167	10,261,322	6.1051	0.00%
2013-07-25	0	8.290	8.260	8.280	8.260	8.460	3,958,000	32,929,740	8.3198	6.101	6.079	6.094	6.079	6.226	5,377,954	6.1231	-1.07%
2013-07-24	0	8.380	8.370	8.380	8.300	8.640	7,892,900	66,445,942	8.4184	6.167	6.160	6.167	6.109	6.359	10,724,522	6.1957	0.36%
2013-07-23	0	8.350	8.340	8.350	8.300	8.700	9,847,140	83,165,576	8.4457	6.145	6.138	6.145	6.109	6.403	13,379,856	6.2157	-0.12%
2013-07-22	0	8.360	8.350	8.390	8.300	8.690	9,853,762	83,423,881	8.4662	6.153	6.145	6.175	6.109	6.396	13,388,854	6.2308	-4.13%
2013-07-19	0	8.720	8.700	8.720	8.430	8.760	11,481,352	99,466,192	8.6633	6.418	6.403	6.418	6.204	6.447	15,600,351	6.3759	0.69%
2013-07-18	0	8.660	8.660	8.670	8.390	8.690	7,623,390	65,756,447	8.6256	6.373	6.373	6.381	6.175	6.396	10,358,323	6.3482	1.88%
2013-07-17	0	8.500	8.410	8.470	8.290	8.700	6,059,000	50,921,035	8.4042	6.256	6.189	6.234	6.101	6.403	8,232,700	6.1852	0.12%
2013-07-16	0	8.490	8.490	8.500	7.980	8.740	21,815,757	185,027,683	8.4814	6.248	6.248	6.256	5.873	6.432	29,642,281	6.2420	6.79%
2013-07-15	0	7.950	7.940	7.960	7.630	8.000	4,890,819	38,725,898	7.9181	5.851	5.844	5.858	5.615	5.888	6,645,427	5.8275	3.11%
2013-07-12	0	7.710	7.690	7.720	7.660	7.900	8,543,000	66,297,795	7.7605	5.674	5.660	5.682	5.638	5.814	11,607,849	5.7115	-1.41%
2013-07-11	0	7.820	7.820	7.850	7.200	7.950	23,461,905	179,508,310	7.6511	5.755	5.755	5.777	5.299	5.851	31,878,993	5.6309	9.83%
2013-07-10	0	7.120	7.120	7.130	7.070	7.180	3,444,800	24,502,555	7.1129	5.240	5.240	5.247	5.203	5.284	4,680,641	5.2349	0.14%
2013-07-09	0	7.110	7.100	7.110	7.020	7.160	2,800,801	19,894,605	7.1032	5.233	5.225	5.233	5.166	5.270	3,805,604	5.2277	0.85%
2013-07-08	0	7.050	7.040	7.060	6.710	7.200	5,037,334	34,964,297	6.9410	5.189	5.181	5.196	4.938	5.299	6,844,505	5.1084	4.29%
2013-07-05	0	6.760	6.720	6.770	6.710	6.900	2,058,757	13,944,122	6.7731	4.975	4.946	4.983	4.938	5.078	2,797,347	4.9848	0.60%
2013-07-04	0	6.720	6.730	6.740	6.650	6.850	3,497,885	23,496,940	6.7175	4.946	4.953	4.960	4.894	5.041	4,752,771	4.9438	1.36%
2013-07-03	0	6.630	6.620	6.630	6.570	7.080	5,518,181	36,895,098	6.6861	4.879	4.872	4.879	4.835	5.211	7,497,859	4.9208	-5.01%
2013-07-02	0	6.980	6.980	6.990	6.700	7.000	2,804,091	19,542,457	6.9693	5.137	5.137	5.144	4.931	5.152	3,810,074	5.1292	2.65%
2013-06-28	0	6.800	6.800	6.830	6.610	6.980	9,092,500	61,538,209	6.7680	5.005	5.005	5.027	4.865	5.137	12,354,485	4.9810	0.44%
2013-06-27	0	6.770	6.760	6.780	6.550	6.810	4,053,423	27,404,095	6.7607	4.983	4.975	4.990	4.821	5.012	5,507,611	4.9757	0.89%
2013-06-26	0	6.710	6.690	6.760	6.400	6.860	15,979,300	105,813,836	6.6219	4.938	4.924	4.975	4.710	5.049	21,711,962	4.8735	3.87%
2013-06-25	0	6.460	6.430	6.460	6.330	6.570	6,348,951	40,968,111	6.4527	4.754	4.732	4.754	4.659	4.835	8,626,672	4.7490	-1.22%
2013-06-24	0	6.540	6.510	6.520	6.450	6.760	7,358,519	48,134,850	6.5414	4.813	4.791	4.799	4.747	4.975	9,998,428	4.8142	-1.06%
2013-06-21	0	6.610	6.580	6.590	6.430	6.730	4,828,400	31,799,013	6.5858	4.865	4.843	4.850	4.732	4.953	6,560,615	4.8470	0.15%
2013-06-20	0	6.600	6.580	6.600	6.500	6.680	3,692,500	24,326,920	6.5882	4.857	4.843	4.857	4.784	4.916	5,017,205	4.8487	-1.64%
2013-06-19	0	6.710	6.710	6.740	6.620	7.020	4,080,741	27,641,148	6.7736	4.938	4.938	4.960	4.872	5.166	5,544,729	4.9851	-2.47%
2013-06-18	0	6.880	6.880	6.900	6.850	6.990	5,619,946	38,861,970	6.9150	5.063	5.063	5.078	5.041	5.144	7,636,133	5.0892	0.58%
2013-06-17	0	6.840	6.840	6.850	6.830	7.140	3,332,000	23,043,216	6.9157	5.034	5.034	5.041	5.027	5.255	4,527,373	5.0898	-1.58%
2013-06-14	0	6.950	6.930	6.970	6.930	7.100	3,392,007	23,827,795	7.0247	5.115	5.100	5.130	5.100	5.225	4,608,908	5.1699	1.31%
2013-06-13	0	6.860	6.850	6.860	6.770	7.220	7,660,945	52,580,140	6.8634	5.049	5.041	5.049	4.983	5.314	10,409,351	5.0512	-5.25%
2013-06-11	0	7.240	7.240	7.260	7.150	7.430	2,801,000	20,267,285	7.2357	5.328	5.328	5.343	5.262	5.468	3,805,874	5.3253	-0.69%
2013-06-10	0	7.290	7.290	7.300	7.250	7.600	1,886,000	14,014,730	7.4309	5.365	5.365	5.373	5.336	5.593	2,562,613	5.4689	-4.08%
2013-06-07	0	7.600	7.600	7.610	7.500	7.680	3,641,108	27,747,322	7.6206	5.593	5.593	5.601	5.520	5.652	4,947,376	5.6085	0.00%
2013-06-06	0	7.600	7.600	7.610	7.410	7.720	8,790,500	66,888,350	7.6092	5.593	5.593	5.601	5.454	5.682	11,944,141	5.6001	0.26%
2013-06-05	0	7.580	7.570	7.600	7.330	7.600	7,713,400	58,123,019	7.5353	5.579	5.571	5.593	5.395	5.593	10,480,625	5.5458	0.26%
2013-06-04	0	7.560	7.530	7.560	7.200	7.560	7,239,840	54,150,673	7.4795	5.564	5.542	5.564	5.299	5.564	9,837,173	5.5047	5.59%
2013-06-03	0	7.160	7.150	7.220	7.130	7.490	4,827,871	35,220,047	7.2952	5.270	5.262	5.314	5.247	5.512	6,559,896	5.3690	-0.56%
2013-05-31	0	7.200	7.250	7.270	7.080	7.350	6,296,054	45,493,557	7.2257	5.299	5.336	5.350	5.211	5.409	8,554,798	5.3179	0.00%
2013-05-30	0	7.200	7.200	7.220	7.070	7.360	2,522,203	18,156,939	7.1988	5.299	5.299	5.314	5.203	5.417	3,427,057	5.2981	-2.57%
2013-05-29	0	7.390	7.340	7.380	7.260	7.460	3,360,187	24,806,815	7.3826	5.439	5.402	5.431	5.343	5.490	4,565,673	5.4333	1.79%
2013-05-28	0	7.260	7.260	7.270	7.260	7.500	2,470,000	18,120,200	7.3361	5.343	5.343	5.350	5.343	5.520	3,356,126	5.3991	-1.36%
2013-05-27	0	7.360	7.350	7.360	7.180	7.570	4,897,750	35,805,412	7.3106	5.417	5.409	5.417	5.284	5.571	6,654,845	5.3804	-2.77%
2013-05-24	0	7.570	7.510	7.560	7.150	7.570	8,259,576	60,441,499	7.3177	5.571	5.527	5.564	5.262	5.571	11,222,745	5.3856	6.02%
2013-05-23	0	7.140	7.100	7.150	7.100	7.630	5,911,642	43,219,502	7.3109	5.255	5.225	5.262	5.225	5.615	8,032,476	5.3806	-4.93%
2013-05-22	0	7.510	7.460	7.550	7.300	7.620	4,436,000	33,153,900	7.4738	5.527	5.490	5.557	5.373	5.608	6,027,440	5.5005	0.54%
2013-05-21	0	7.470	7.470	7.480	7.210	7.660	7,667,360	57,623,619	7.5154	5.498	5.498	5.505	5.306	5.638	10,418,068	5.5311	4.33%
2013-05-20	0	7.160	7.160	7.220	7.100	7.440	4,530,000	32,678,674	7.2138	5.270	5.270	5.314	5.225	5.476	6,155,163	5.3091	-0.69%
2013-05-16	0	7.210	7.180	7.220	7.100	7.440	6,684,339	48,549,881	7.2632	5.306	5.284	5.314	5.225	5.476	9,082,383	5.3455	-1.23%
2013-05-15	0	7.300	7.260	7.300	6.550	7.450	19,829,047	143,136,010	7.2185	5.373	5.343	5.373	4.821	5.483	26,942,827	5.3126	9.28%
2013-05-14	0	6.680	6.680	6.690	6.630	6.980	4,120,480	27,690,426	6.7202	4.916	4.916	4.924	4.879	5.137	5,598,725	4.9458	-4.57%
2013-05-13	0	7.000	6.990	7.000	6.880	7.200	5,208,613	36,382,794	6.9851	5.152	5.144	5.152	5.063	5.299	7,077,232	5.1408	-0.28%
2013-05-10	0	7.020	7.020	7.070	6.860	7.100	4,011,120	28,097,166	7.0048	5.166	5.166	5.203	5.049	5.225	5,450,132	5.1553	1.45%
2013-05-09	0	6.920	6.940	6.970	6.870	7.160	6,075,603	42,549,704	7.0034	5.093	5.108	5.130	5.056	5.270	8,255,259	5.1543	-0.57%
2013-05-08	0	6.960	6.940	6.960	6.560	6.970	8,278,920	56,575,734	6.8337	5.122	5.108	5.122	4.828	5.130	11,249,028	5.0294	6.10%
2013-05-07	0	6.560	6.510	6.570	6.400	6.580	2,349,233	15,197,280	6.4690	4.828	4.791	4.835	4.710	4.843	3,192,033	4.7610	0.61%
2013-05-06	0	6.520	6.520	6.540	6.500	6.610	2,151,250	14,062,180	6.5367	4.799	4.799	4.813	4.784	4.865	2,923,023	4.8108	-0.46%
2013-05-03	0	6.550	6.540	6.550	6.430	6.600	2,202,559	14,374,561	6.5263	4.821	4.813	4.821	4.732	4.857	2,992,739	4.8031	1.39%
2013-05-02	0	6.460	6.460	6.470	6.350	6.620	3,376,913	21,973,317	6.5069	4.754	4.754	4.762	4.673	4.872	4,588,399	4.7889	-0.62%
2013-04-30	0	6.500	6.480	6.500	6.340	6.520	2,258,281	14,605,233	6.4674	4.784	4.769	4.784	4.666	4.799	3,068,452	4.7598	2.04%
2013-04-29	0	6.370	6.330	6.370	6.280	6.700	2,198,300	14,127,381	6.4265	4.688	4.659	4.688	4.622	4.931	2,986,952	4.7297	-3.48%
2013-04-26	0	6.600	6.550	6.600	6.500	6.660	3,683,600	24,097,715	6.5419	4.857	4.821	4.857	4.784	4.902	5,005,112	4.8146	0.00%
2013-04-25	0	6.600	6.580	6.620	6.560	6.710	2,090,300	13,800,028	6.6019	4.857	4.843	4.872	4.828	4.938	2,840,207	4.8588	0.15%
2013-04-24	0	6.590	6.570	6.660	6.530	6.730	2,768,000	18,344,395	6.6273	4.850	4.835	4.902	4.806	4.953	3,761,035	4.8775	0.92%
2013-04-23	0	6.530	6.490	6.530	6.490	6.680	2,400,000	15,809,070	6.5871	4.806	4.776	4.806	4.776	4.916	3,261,013	4.8479	0.31%
2013-04-22	0	6.510	6.500	6.510	6.450	6.840	1,869,000	12,247,460	6.5529	4.791	4.784	4.791	4.747	5.034	2,539,514	4.8228	-0.61%
2013-04-19	0	6.550	6.540	6.560	6.370	6.570	2,129,564	13,858,246	6.5076	4.821	4.813	4.828	4.688	4.835	2,893,557	4.7893	1.39%
2013-04-18	0	6.460	6.450	6.470	6.200	6.490	3,016,013	19,406,306	6.4344	4.754	4.747	4.762	4.563	4.776	4,098,024	4.7355	2.38%
2013-04-17	0	6.310	6.310	6.320	6.250	6.440	7,456,270	47,071,961	6.3131	4.644	4.644	4.651	4.600	4.740	10,131,248	4.6462	0.64%
2013-04-16	0	6.270	6.270	6.280	6.160	6.400	3,102,826	19,471,431	6.2754	4.615	4.615	4.622	4.534	4.710	4,215,982	4.6185	-0.63%
2013-04-15	0	6.310	6.300	6.370	6.200	6.450	2,359,000	14,868,308	6.3028	4.644	4.637	4.688	4.563	4.747	3,205,304	4.6387	-0.94%
2013-04-12	0	6.370	6.360	6.370	6.300	6.580	4,749,018	30,213,356	6.3620	4.688	4.681	4.688	4.637	4.843	6,452,755	4.6822	-2.75%
2013-04-11	0	6.800	6.770	6.820	6.760	6.880	5,059,510	34,391,924	6.7975	4.821	4.799	4.835	4.792	4.877	7,137,028	4.8188	0.59%
2013-04-10	0	6.760	6.750	6.840	6.720	7.000	6,116,499	41,691,748	6.8163	4.792	4.785	4.849	4.764	4.962	8,628,034	4.8321	-0.59%
2013-04-09	0	6.800	6.800	6.820	6.440	6.860	5,727,639	38,681,597	6.7535	4.821	4.821	4.835	4.565	4.863	8,079,502	4.7876	5.59%
2013-04-08	0	6.440	6.440	6.450	6.380	6.520	3,104,000	20,013,844	6.4478	4.565	4.565	4.572	4.523	4.622	4,378,553	4.5709	-0.92%
2013-04-05	0	6.500	6.460	6.520	6.390	6.530	3,776,505	24,452,312	6.4749	4.608	4.580	4.622	4.530	4.629	5,327,200	4.5901	-0.46%
2013-04-03	0	6.530	6.470	6.530	6.360	6.690	3,254,000	21,245,665	6.5291	4.629	4.587	4.629	4.509	4.743	4,590,146	4.6285	0.62%
2013-04-02	0	6.490	6.450	6.510	6.370	6.780	3,217,709	21,021,100	6.5329	4.601	4.572	4.615	4.516	4.806	4,538,953	4.6313	-2.26%
2013-03-28	0	6.640	6.630	6.640	6.610	6.780	3,113,206	20,819,552	6.6875	4.707	4.700	4.707	4.686	4.806	4,391,540	4.7408	-0.15%
2013-03-27	0	6.650	6.610	6.620	6.580	6.750	3,023,000	20,038,502	6.6287	4.714	4.686	4.693	4.665	4.785	4,264,293	4.6991	0.45%
2013-03-26	0	6.620	6.620	6.630	6.530	6.820	3,448,000	22,807,557	6.6147	4.693	4.693	4.700	4.629	4.835	4,863,805	4.6892	0.15%
2013-03-25	0	6.610	6.600	6.610	6.550	6.900	3,805,800	25,102,065	6.5957	4.686	4.679	4.686	4.643	4.891	5,368,524	4.6758	-2.51%
2013-03-22	0	6.780	6.780	6.800	6.750	6.900	3,937,083	26,880,862	6.8276	4.806	4.806	4.821	4.785	4.891	5,553,714	4.8402	0.00%
2013-03-21	0	6.780	6.760	6.770	6.610	6.900	3,526,500	24,018,893	6.8110	4.806	4.792	4.799	4.686	4.891	4,974,539	4.8284	3.20%
2013-03-20	0	6.570	6.560	6.570	6.450	6.640	2,885,944	18,973,455	6.5744	4.658	4.650	4.658	4.572	4.707	4,070,960	4.6607	0.61%
2013-03-19	0	6.530	6.520	6.560	6.510	6.840	3,321,083	21,851,923	6.5798	4.629	4.622	4.650	4.615	4.849	4,684,774	4.6645	-1.66%
2013-03-18	0	6.640	6.590	6.660	6.450	6.750	6,388,203	41,963,242	6.5689	4.707	4.672	4.721	4.572	4.785	9,011,304	4.6567	-1.63%
2013-03-15	0	6.750	6.690	6.850	6.690	6.850	9,441,649	64,000,612	6.7785	4.785	4.743	4.856	4.743	4.856	13,318,545	4.8054	-0.59%
2013-03-14	0	6.790	6.790	6.820	6.500	7.030	8,486,269	57,207,765	6.7412	4.813	4.813	4.835	4.608	4.984	11,970,871	4.7789	-3.00%
2013-03-13	0	7.000	6.990	7.000	6.950	7.070	7,034,946	49,257,161	7.0018	4.962	4.955	4.962	4.927	5.012	9,923,610	4.9636	-0.28%
2013-03-12	0	7.020	7.000	7.050	7.000	7.150	6,522,000	46,081,145	7.0655	4.977	4.962	4.998	4.962	5.069	9,200,040	5.0088	-0.43%
2013-03-11	0	7.050	7.050	7.110	7.040	7.190	3,430,500	24,406,077	7.1144	4.998	4.998	5.040	4.991	5.097	4,839,120	5.0435	-0.70%
2013-03-08	0	7.100	7.080	7.100	6.980	7.110	4,383,360	31,052,326	7.0841	5.033	5.019	5.033	4.948	5.040	6,183,240	5.0220	1.87%
2013-03-07	0	6.970	6.970	6.990	6.860	7.180	6,787,000	47,584,936	7.0112	4.941	4.941	4.955	4.863	5.090	9,573,854	4.9703	-2.79%
2013-03-06	0	7.170	7.110	7.170	7.000	7.300	5,730,000	40,988,275	7.1533	5.083	5.040	5.083	4.962	5.175	8,082,832	5.0710	0.00%
2013-03-05	0	7.170	7.140	7.160	7.100	7.280	4,420,481	31,817,374	7.1977	5.083	5.062	5.076	5.033	5.161	6,235,603	5.1025	0.28%
2013-03-04	0	7.150	7.110	7.170	7.020	7.260	3,941,020	28,103,804	7.1311	5.069	5.040	5.083	4.977	5.147	5,559,268	5.0553	-0.69%
2013-03-01	0	7.200	7.180	7.200	7.180	7.500	5,747,686	41,607,515	7.2390	5.104	5.090	5.104	5.090	5.317	8,107,780	5.1318	-1.91%
2013-02-28	0	7.340	7.320	7.410	7.300	7.560	6,655,960	49,210,448	7.3934	5.203	5.189	5.253	5.175	5.359	9,389,007	5.2413	-0.54%
2013-02-27	0	7.380	7.370	7.380	7.070	7.470	6,214,333	45,782,461	7.3672	5.232	5.225	5.232	5.012	5.296	8,766,040	5.2227	4.53%
2013-02-26	0	7.060	7.030	7.040	7.030	7.540	7,384,963	53,140,966	7.1958	5.005	4.984	4.991	4.984	5.345	10,417,350	5.1012	-6.61%
2013-02-25	0	7.560	7.570	7.580	7.440	7.820	6,524,900	49,725,924	7.6209	5.359	5.366	5.374	5.274	5.544	9,204,131	5.4026	1.20%
2013-02-22	0	7.470	7.440	7.500	7.240	7.510	9,030,000	66,467,563	7.3607	5.296	5.274	5.317	5.133	5.324	12,737,866	5.2181	-0.27%
2013-02-21	0	7.490	7.480	7.490	7.400	7.810	8,885,701	66,476,402	7.4813	5.310	5.303	5.310	5.246	5.537	12,534,316	5.3036	-2.85%
2013-02-20	0	7.710	7.700	7.710	7.670	7.980	3,396,000	26,339,310	7.7560	5.466	5.459	5.466	5.437	5.657	4,790,453	5.4983	-0.52%
2013-02-19	0	7.750	7.740	7.780	7.740	8.060	8,078,000	63,681,471	7.8833	5.494	5.487	5.515	5.487	5.714	11,394,960	5.5886	-4.44%
2013-02-18	0	8.110	8.080	8.120	7.820	8.120	12,952,494	103,802,090	8.0141	5.749	5.728	5.756	5.544	5.756	18,271,001	5.6812	2.79%
2013-02-15	0	7.890	7.870	7.890	7.670	7.910	5,513,376	43,238,614	7.8425	5.593	5.579	5.593	5.437	5.607	7,777,259	5.5596	3.14%
2013-02-14	0	7.650	7.640	7.650	7.550	7.800	8,183,312	62,848,324	7.6801	5.423	5.416	5.423	5.352	5.529	11,543,514	5.4445	2.00%
2013-02-08	0	7.500	7.480	7.510	7.100	7.520	8,051,000	59,753,670	7.4219	5.317	5.303	5.324	5.033	5.331	11,356,873	5.2615	4.60%
2013-02-07	0	7.170	7.170	7.180	7.100	7.360	4,140,000	29,748,450	7.1856	5.083	5.083	5.090	5.033	5.218	5,839,952	5.0940	0.00%
2013-02-06	0	7.170	7.170	7.230	7.100	7.260	2,602,084	18,724,473	7.1960	5.083	5.083	5.125	5.033	5.147	3,670,542	5.1013	2.43%
2013-02-05	0	7.000	7.000	7.010	6.960	7.180	4,830,150	33,890,257	7.0164	4.962	4.962	4.969	4.934	5.090	6,813,489	4.9740	-1.96%
2013-02-04	0	7.140	7.120	7.140	7.080	7.290	2,993,972	21,450,133	7.1644	5.062	5.047	5.062	5.019	5.168	4,223,346	5.0789	-0.42%
2013-02-01	0	7.170	7.160	7.170	7.130	7.300	4,998,364	36,042,767	7.2109	5.083	5.076	5.083	5.055	5.175	7,050,774	5.1119	-0.97%
2013-01-31	0	7.240	7.150	7.250	7.160	7.310	5,101,000	36,836,445	7.2214	5.133	5.069	5.140	5.076	5.182	7,195,554	5.1193	-1.09%
2013-01-30	0	7.320	7.290	7.330	7.230	7.380	2,651,185	19,330,132	7.2911	5.189	5.168	5.196	5.125	5.232	3,739,805	5.1688	1.24%
2013-01-29	0	7.230	7.230	7.250	7.150	7.400	6,815,000	49,390,840	7.2474	5.125	5.125	5.140	5.069	5.246	9,613,351	5.1377	-2.30%
2013-01-28	0	7.400	7.370	7.390	6.890	7.400	8,530,864	61,489,714	7.2079	5.246	5.225	5.239	4.884	5.246	12,033,777	5.1098	7.40%
2013-01-25	0	6.890	6.890	6.900	6.840	7.390	20,153,460	141,305,741	7.0115	4.884	4.884	4.891	4.849	5.239	28,428,802	4.9705	-5.75%
2013-01-24	0	7.310	7.310	7.320	7.210	7.720	19,507,890	143,585,028	7.3604	5.182	5.182	5.189	5.111	5.473	27,518,150	5.2178	-5.31%
2013-01-23	0	7.720	7.720	7.780	7.640	8.060	14,142,118	110,446,992	7.8098	5.473	5.473	5.515	5.416	5.714	19,949,104	5.5364	-4.93%
2013-01-22	0	8.120	8.080	8.150	8.030	8.210	7,830,734	63,664,259	8.1301	5.756	5.728	5.778	5.693	5.820	11,046,162	5.7635	-1.10%
2013-01-21	0	8.210	8.240	8.250	8.090	8.480	10,460,100	85,853,128	8.2077	5.820	5.841	5.849	5.735	6.012	14,755,189	5.8185	-3.41%
2013-01-18	0	8.500	8.480	8.530	8.250	8.720	19,261,851	163,937,365	8.5110	6.026	6.012	6.047	5.849	6.182	27,171,084	6.0335	3.41%
2013-01-17	0	8.220	8.250	8.260	8.120	8.290	4,699,541	38,452,560	8.1822	5.827	5.849	5.856	5.756	5.877	6,629,250	5.8004	0.61%
2013-01-16	0	8.170	8.140	8.220	7.810	8.220	5,888,700	47,172,113	8.0106	5.792	5.771	5.827	5.537	5.827	8,306,697	5.6788	2.77%
2013-01-15	0	7.950	7.950	7.960	7.740	8.210	7,709,700	61,035,344	7.9167	5.636	5.636	5.643	5.487	5.820	10,875,430	5.6122	1.79%
2013-01-14	0	7.810	7.860	7.870	7.700	7.910	11,874,437	92,540,642	7.7933	5.537	5.572	5.579	5.459	5.607	16,750,276	5.5247	-1.26%
2013-01-11	0	7.910	7.900	7.910	7.800	8.270	16,155,654	128,366,351	7.9456	5.607	5.600	5.607	5.529	5.863	22,789,431	5.6327	-2.47%
2013-01-10	0	8.110	8.100	8.110	8.090	8.800	10,631,922	87,416,489	8.2221	5.749	5.742	5.749	5.735	6.238	14,997,564	5.8287	2.01%
2013-01-09	0	7.950	7.890	7.950	7.800	7.950	8,226,144	64,803,670	7.8778	5.636	5.593	5.636	5.529	5.636	11,603,934	5.5846	1.66%
2013-01-08	0	7.820	7.810	7.820	7.480	7.900	12,548,024	96,984,789	7.7291	5.544	5.537	5.544	5.303	5.600	17,700,449	5.4792	3.85%
2013-01-07	0	7.530	7.510	7.550	7.450	7.640	3,891,000	29,361,105	7.5459	5.338	5.324	5.352	5.281	5.416	5,488,709	5.3494	-0.26%
2013-01-04	0	7.550	7.540	7.550	7.410	7.650	7,581,250	56,850,387	7.4988	5.352	5.345	5.352	5.253	5.423	10,694,236	5.3160	0.00%
2013-01-03	0	7.550	7.540	7.550	7.400	7.650	7,628,000	57,162,900	7.4938	5.352	5.345	5.352	5.246	5.423	10,760,182	5.3124	1.89%
2013-01-02	0	7.410	7.400	7.420	6.880	7.620	9,743,752	70,949,278	7.2815	5.253	5.246	5.260	4.877	5.402	13,744,697	5.1619	8.02%
2012-12-31	0	6.860	6.830	6.870	6.640	6.920	1,287,930	8,783,748	6.8201	4.863	4.842	4.870	4.707	4.906	1,816,775	4.8348	1.63%
2012-12-28	0	6.750	6.740	6.760	6.680	6.820	5,514,494	37,256,644	6.7561	4.785	4.778	4.792	4.736	4.835	7,778,836	4.7895	1.81%
2012-12-27	0	6.630	6.630	6.650	6.570	6.760	4,003,600	26,603,474	6.6449	4.700	4.700	4.714	4.658	4.792	5,647,544	4.7106	-0.30%
2012-12-24	0	6.650	6.650	6.660	6.560	6.700	3,068,600	20,420,750	6.6547	4.714	4.714	4.721	4.650	4.750	4,328,618	4.7176	1.68%
2012-12-21	0	6.540	6.520	6.640	6.300	6.640	19,311,938	126,026,935	6.5259	4.636	4.622	4.707	4.466	4.707	27,241,737	4.6262	2.99%
2012-12-20	0	6.350	6.340	6.360	6.330	6.620	12,509,800	80,822,289	6.4607	4.502	4.494	4.509	4.487	4.693	17,646,529	4.5801	-3.93%
2012-12-19	0	6.610	6.600	6.630	6.520	6.780	12,573,897	83,550,321	6.6447	4.686	4.679	4.700	4.622	4.806	17,736,946	4.7105	-1.34%
2012-12-18	0	6.700	6.670	6.710	6.510	6.740	14,936,040	99,656,077	6.6722	4.750	4.728	4.757	4.615	4.778	21,069,024	4.7300	2.45%
2012-12-17	0	6.540	6.530	6.540	6.330	6.570	10,518,110	68,410,480	6.5041	4.636	4.629	4.636	4.487	4.658	14,837,019	4.6108	2.03%
2012-12-14	0	6.410	6.400	6.410	6.280	6.490	9,539,600	61,233,305	6.4189	4.544	4.537	4.544	4.452	4.601	13,456,717	4.5504	1.10%
2012-12-13	0	6.340	6.300	6.340	6.240	6.550	14,157,898	90,302,913	6.3783	4.494	4.466	4.494	4.424	4.643	19,971,364	4.5216	-2.76%
2012-12-12	0	6.520	6.520	6.530	6.100	6.530	16,441,911	104,578,967	6.3605	4.622	4.622	4.629	4.324	4.629	23,193,230	4.5090	7.24%
2012-12-11	0	6.080	6.050	6.080	5.810	6.090	11,698,200	70,240,694	6.0044	4.310	4.289	4.310	4.119	4.317	16,501,673	4.2566	2.88%
2012-12-10	0	5.910	5.900	5.920	5.830	6.100	8,935,611	53,241,853	5.9584	4.190	4.183	4.197	4.133	4.324	12,604,720	4.2240	-0.67%
2012-12-07	0	5.950	5.940	5.950	5.650	6.010	9,756,600	57,315,207	5.8745	4.218	4.211	4.218	4.005	4.261	13,762,820	4.1645	4.39%
2012-12-06	0	5.700	5.700	5.710	5.660	5.840	5,813,141	33,184,006	5.7084	4.041	4.041	4.048	4.012	4.140	8,200,112	4.0468	-0.87%
2012-12-05	0	5.750	5.740	5.750	5.510	5.860	10,571,741	61,039,606	5.7738	4.076	4.069	4.076	3.906	4.154	14,912,672	4.0931	4.93%
2012-12-04	0	5.480	5.460	5.470	5.400	5.620	3,616,000	19,808,100	5.4779	3.885	3.871	3.878	3.828	3.984	5,100,789	3.8833	0.37%
2012-12-03	0	5.460	5.420	5.470	5.400	5.700	7,388,297	40,569,734	5.4911	3.871	3.842	3.878	3.828	4.041	10,422,053	3.8927	-3.53%
2012-11-30	0	5.660	5.610	5.700	5.550	5.700	7,505,902	42,294,006	5.6348	4.012	3.977	4.041	3.934	4.041	10,587,949	3.9945	2.35%
2012-11-29	0	5.530	5.530	5.540	5.450	5.630	8,853,600	48,880,174	5.5209	3.920	3.920	3.927	3.864	3.991	12,489,034	3.9138	-1.43%
2012-11-28	0	5.610	5.590	5.630	5.580	5.770	5,194,200	29,413,324	5.6627	3.977	3.963	3.991	3.956	4.090	7,327,024	4.0144	-1.58%
2012-11-27	0	5.700	5.690	5.700	5.660	5.830	3,657,940	20,853,749	5.7010	4.041	4.034	4.041	4.012	4.133	5,159,950	4.0415	-0.35%
2012-11-26	0	5.720	5.720	5.730	5.680	5.910	3,207,800	18,436,037	5.7473	4.055	4.055	4.062	4.027	4.190	4,524,975	4.0743	-1.89%
2012-11-23	0	5.830	5.830	5.880	5.780	5.890	4,820,000	28,152,063	5.8407	4.133	4.133	4.168	4.097	4.175	6,799,171	4.1405	-0.68%
2012-11-22	0	5.870	5.870	5.890	5.700	5.910	5,366,000	31,368,068	5.8457	4.161	4.161	4.175	4.041	4.190	7,569,368	4.1441	1.91%
2012-11-21	0	5.760	5.730	5.760	5.580	6.010	19,678,801	113,179,218	5.7513	4.083	4.062	4.083	3.956	4.261	27,759,240	4.0772	-3.52%
2012-11-20	0	5.970	5.970	5.980	5.930	6.020	5,411,314	32,354,480	5.9790	4.232	4.232	4.239	4.204	4.268	7,633,288	4.2386	-0.17%
2012-11-19	0	5.980	5.970	5.990	5.940	6.360	9,965,255	59,995,035	6.0204	4.239	4.232	4.246	4.211	4.509	14,057,152	4.2679	-4.78%
2012-11-16	0	6.280	6.270	6.300	6.250	6.340	3,902,900	24,564,635	6.2939	4.452	4.445	4.466	4.431	4.494	5,505,495	4.4618	0.48%
2012-11-15	0	6.250	6.220	6.250	6.190	6.380	4,220,240	26,509,182	6.2814	4.431	4.409	4.431	4.388	4.523	5,953,140	4.4530	-2.65%
2012-11-14	0	6.420	6.390	6.440	6.140	6.450	8,801,270	56,208,866	6.3864	4.551	4.530	4.565	4.353	4.572	12,415,216	4.5274	3.88%
2012-11-13	0	6.180	6.170	6.180	6.130	6.330	4,552,594	28,150,558	6.1834	4.381	4.374	4.381	4.346	4.487	6,421,964	4.3835	0.98%
2012-11-12	0	6.120	6.110	6.120	6.100	6.450	4,676,400	29,093,905	6.2214	4.339	4.331	4.339	4.324	4.572	6,596,607	4.4104	-2.24%
2012-11-09	0	6.260	6.240	6.280	6.190	6.290	9,252,000	57,663,471	6.2325	4.438	4.424	4.452	4.388	4.459	13,051,023	4.4183	-1.57%
2012-11-08	0	6.360	6.330	6.360	6.290	6.580	7,365,798	47,033,136	6.3853	4.509	4.487	4.509	4.459	4.665	10,390,316	4.5266	-4.22%
2012-11-07	0	6.640	6.610	6.620	6.530	6.720	4,094,827	27,046,429	6.6050	4.707	4.686	4.693	4.629	4.764	5,776,230	4.6824	0.30%
2012-11-06	0	6.620	6.610	6.620	6.470	6.930	8,638,000	57,287,909	6.6321	4.693	4.686	4.693	4.587	4.913	12,184,905	4.7015	-3.92%
2012-11-05	0	6.890	6.890	6.940	6.870	7.200	10,945,011	76,539,393	6.9931	4.884	4.884	4.920	4.870	5.104	15,439,212	4.9575	-1.71%
2012-11-02	0	7.010	6.970	7.010	6.910	7.190	12,362,600	86,648,248	7.0089	4.969	4.941	4.969	4.899	5.097	17,438,887	4.9687	1.59%
2012-11-01	0	6.900	6.900	6.930	6.610	6.980	12,581,049	86,143,873	6.8471	4.891	4.891	4.913	4.686	4.948	17,747,035	4.8540	4.55%
2012-10-31	0	6.600	6.580	6.600	6.370	6.630	6,598,946	43,159,931	6.5404	4.679	4.665	4.679	4.516	4.700	9,308,582	4.6366	3.29%
2012-10-30	0	6.390	6.380	6.390	6.310	6.550	6,438,500	41,577,760	6.4577	4.530	4.523	4.530	4.473	4.643	9,082,254	4.5779	1.59%
2012-10-29	0	6.290	6.260	6.300	6.160	6.420	6,968,789	43,840,839	6.2910	4.459	4.438	4.466	4.367	4.551	9,830,288	4.4598	0.80%
2012-10-26	0	6.240	6.200	6.240	6.060	6.440	10,430,800	64,716,831	6.2044	4.424	4.395	4.424	4.296	4.565	14,713,858	4.3984	-2.65%
2012-10-25	0	6.410	6.400	6.410	6.230	6.680	10,451,000	66,509,560	6.3639	4.544	4.537	4.544	4.417	4.736	14,742,352	4.5115	-3.46%
2012-10-24	0	6.640	6.610	6.660	6.580	6.900	13,683,500	91,517,082	6.6881	4.707	4.686	4.721	4.665	4.891	19,302,170	4.7413	-2.64%
2012-10-22	0	6.820	6.810	6.820	6.680	6.960	7,050,200	48,015,592	6.8105	4.835	4.828	4.835	4.736	4.934	9,945,128	4.8281	-1.02%
2012-10-19	0	6.890	6.890	6.900	6.790	7.020	7,694,000	52,979,048	6.8858	4.884	4.884	4.891	4.813	4.977	10,853,283	4.8814	-1.43%
2012-10-18	0	6.990	6.980	7.040	6.860	7.230	9,367,000	65,767,230	7.0212	4.955	4.948	4.991	4.863	5.125	13,213,244	4.9774	-2.92%
2012-10-17	0	7.200	7.190	7.200	7.000	7.280	11,311,770	81,568,126	7.2109	5.104	5.097	5.104	4.962	5.161	15,956,569	5.1119	4.35%
2012-10-16	0	6.900	6.850	6.900	6.600	6.930	6,335,000	43,332,975	6.8402	4.891	4.856	4.891	4.679	4.913	8,936,255	4.8491	4.55%
2012-10-15	0	6.600	6.600	6.640	6.560	6.780	4,076,000	27,047,951	6.6359	4.679	4.679	4.707	4.650	4.806	5,749,673	4.7043	-2.65%
2012-10-12	0	6.780	6.750	6.770	6.480	6.800	15,955,300	106,007,111	6.6440	4.806	4.785	4.799	4.594	4.821	22,506,808	4.7100	4.79%
2012-10-11	0	6.470	6.440	6.470	6.070	6.470	8,853,781	56,557,033	6.3879	4.587	4.565	4.587	4.303	4.587	12,489,289	4.5284	5.37%
2012-10-10	0	6.140	6.120	6.130	6.050	6.200	3,162,160	19,359,925	6.1224	4.353	4.339	4.346	4.289	4.395	4,460,595	4.3402	-2.23%
2012-10-09	0	6.280	6.280	6.300	6.150	6.330	6,191,626	38,584,898	6.2318	4.452	4.452	4.466	4.360	4.487	8,734,009	4.4178	1.62%
2012-10-08	0	6.180	6.180	6.190	6.120	6.340	4,988,040	30,922,188	6.1993	4.381	4.381	4.388	4.339	4.494	7,036,211	4.3947	-3.29%
2012-10-05	0	6.390	6.380	6.390	6.200	6.500	6,591,585	42,080,702	6.3840	4.530	4.523	4.530	4.395	4.608	9,298,198	4.5257	1.91%
2012-10-04	0	6.270	6.270	6.280	5.760	6.410	14,087,420	87,616,959	6.2195	4.445	4.445	4.452	4.083	4.544	19,871,946	4.4091	8.29%
2012-10-03	0	5.790	5.780	5.790	5.770	5.950	10,134,480	59,120,555	5.8336	4.105	4.097	4.105	4.090	4.218	14,295,864	4.1355	-2.85%
2012-09-28	0	5.960	5.950	5.960	5.400	6.070	23,275,291	138,021,200	5.9299	4.225	4.218	4.225	3.828	4.303	32,832,508	4.2038	9.56%
2012-09-27	0	5.440	5.420	5.430	5.170	5.450	3,807,127	20,494,633	5.3832	3.856	3.842	3.849	3.665	3.864	5,370,396	3.8162	4.82%
2012-09-26	0	5.190	5.140	5.190	5.050	5.330	6,349,005	32,539,440	5.1251	3.679	3.644	3.679	3.580	3.778	8,956,011	3.6333	-2.81%
2012-09-25	0	5.340	5.330	5.340	5.330	5.530	2,443,077	13,203,253	5.4044	3.786	3.778	3.786	3.778	3.920	3,446,245	3.8312	-2.02%
2012-09-24	0	5.450	5.460	5.500	5.380	5.540	4,302,000	23,479,263	5.4578	3.864	3.871	3.899	3.814	3.927	6,068,472	3.8691	-0.55%
2012-09-21	0	5.480	5.460	5.470	5.390	5.540	7,006,681	38,331,619	5.4707	3.885	3.871	3.878	3.821	3.927	9,883,739	3.8783	1.86%
2012-09-20	0	5.380	5.360	5.370	5.280	5.580	4,809,000	25,891,950	5.3841	3.814	3.800	3.807	3.743	3.956	6,783,654	3.8168	-3.06%
2012-09-19	0	5.550	5.540	5.550	5.300	5.550	10,062,822	54,785,712	5.4444	3.934	3.927	3.934	3.757	3.934	14,194,782	3.8596	3.35%
2012-09-18	0	5.370	5.360	5.370	5.360	5.640	5,384,906	29,372,160	5.4545	3.807	3.800	3.807	3.800	3.998	7,596,037	3.8668	-5.12%
2012-09-17	0	5.660	5.650	5.670	5.530	5.770	13,928,527	79,067,147	5.6766	4.012	4.005	4.020	3.920	4.090	19,647,809	4.0242	1.80%
2012-09-14	0	5.560	5.570	5.580	5.520	5.880	13,185,823	75,464,738	5.7232	3.942	3.949	3.956	3.913	4.168	18,600,139	4.0572	0.91%
2012-09-13	0	5.510	5.500	5.510	5.320	5.550	7,740,050	42,573,008	5.5004	3.906	3.899	3.906	3.771	3.934	10,918,242	3.8993	1.85%
2012-09-12	0	5.410	5.390	5.400	5.230	5.580	8,809,156	47,843,763	5.4311	3.835	3.821	3.828	3.708	3.956	12,426,340	3.8502	3.64%
2012-09-11	0	5.220	5.210	5.220	5.080	5.400	8,171,310	42,600,582	5.2134	3.701	3.693	3.701	3.601	3.828	11,526,584	3.6959	1.16%
2012-09-10	0	5.160	5.150	5.160	4.850	5.380	10,119,900	51,740,090	5.1127	3.658	3.651	3.658	3.438	3.814	14,275,297	3.6244	4.88%
2012-09-07	0	4.920	4.910	4.920	4.840	5.010	5,659,000	27,827,312	4.9174	3.488	3.481	3.488	3.431	3.552	7,982,678	3.4860	3.58%
2012-09-06	0	4.750	4.730	4.770	4.570	4.780	3,881,326	18,315,905	4.7190	3.367	3.353	3.382	3.240	3.389	5,475,062	3.3453	5.09%
2012-09-05	0	4.520	4.510	4.550	4.490	4.670	3,400,806	15,491,515	4.5552	3.204	3.197	3.226	3.183	3.311	4,797,233	3.2293	-2.38%
2012-09-04	0	4.630	4.630	4.640	4.620	4.770	2,309,755	10,787,870	4.6706	3.282	3.282	3.289	3.275	3.382	3,258,178	3.3110	-0.64%
2012-09-03	0	4.660	4.660	4.670	4.560	4.780	3,464,290	16,313,373	4.7090	3.304	3.304	3.311	3.233	3.389	4,886,784	3.3383	1.53%
2012-08-31	0	4.590	4.610	4.630	4.530	4.680	3,045,353	13,951,368	4.5812	3.254	3.268	3.282	3.211	3.318	4,295,825	3.2477	0.22%
2012-08-30	0	4.580	4.560	4.600	4.530	4.640	2,631,570	12,023,227	4.5688	3.247	3.233	3.261	3.211	3.289	3,712,136	3.2389	0.00%
2012-08-29	0	4.580	4.590	4.600	4.540	4.710	5,992,510	27,661,259	4.6160	3.247	3.254	3.261	3.218	3.339	8,453,133	3.2723	-2.55%
2012-08-28	0	4.700	4.700	4.740	4.700	4.850	3,917,840	18,612,176	4.7506	3.332	3.332	3.360	3.332	3.438	5,526,569	3.3678	-1.26%
2012-08-27	0	4.760	4.750	4.760	4.660	5.000	4,245,910	20,373,888	4.7985	3.374	3.367	3.374	3.304	3.545	5,989,350	3.4017	-4.03%
2012-08-24	0	4.960	4.960	4.970	4.770	5.110	10,161,893	50,415,970	4.9613	3.516	3.516	3.523	3.382	3.623	14,334,533	3.5171	1.43%
2012-08-23	0	4.890	4.860	4.900	4.530	4.900	9,043,000	42,559,805	4.7064	3.467	3.445	3.474	3.211	3.474	12,756,204	3.3364	5.16%
2012-08-22	0	4.650	4.650	4.690	4.590	4.780	10,323,000	48,169,415	4.6662	3.296	3.296	3.325	3.254	3.389	14,561,793	3.3079	-2.31%
2012-08-21	0	4.760	4.770	4.780	4.450	4.850	17,164,006	79,696,337	4.6432	3.374	3.382	3.389	3.155	3.438	24,211,829	3.2916	5.54%
2012-08-20	0	4.510	4.500	4.510	4.380	4.530	4,371,000	19,418,846	4.4427	3.197	3.190	3.197	3.105	3.211	6,165,804	3.1494	0.22%
2012-08-17	0	4.730	4.720	4.730	4.620	4.780	10,605,000	50,013,805	4.7161	3.190	3.183	3.190	3.116	3.224	15,724,188	3.1807	1.72%
2012-08-16	0	4.650	4.640	4.660	4.600	4.700	5,859,943	27,143,383	4.6320	3.136	3.129	3.143	3.102	3.170	8,688,623	3.1240	0.22%
2012-08-15	0	4.640	4.620	4.640	4.550	4.720	11,101,605	51,667,884	4.6541	3.129	3.116	3.129	3.069	3.183	16,460,512	3.1389	0.87%
2012-08-14	0	4.600	4.570	4.610	4.480	4.620	6,253,242	28,516,661	4.5603	3.102	3.082	3.109	3.021	3.116	9,271,773	3.0756	1.10%
2012-08-13	0	4.550	4.540	4.550	4.510	4.820	4,953,446	22,889,092	4.6208	3.069	3.062	3.069	3.042	3.251	7,344,547	3.1165	-3.81%
2012-08-10	0	4.730	4.710	4.730	4.640	4.830	16,712,305	78,985,226	4.7262	3.190	3.177	3.190	3.129	3.258	24,779,579	3.1875	0.64%
2012-08-09	0	4.700	4.700	4.710	4.360	4.720	18,573,002	84,405,889	4.5445	3.170	3.170	3.177	2.941	3.183	27,538,461	3.0650	7.06%
2012-08-08	0	4.390	4.380	4.390	4.370	4.700	20,737,832	93,104,355	4.4896	2.961	2.954	2.961	2.947	3.170	30,748,286	3.0280	-4.77%
2012-08-07	0	4.610	4.600	4.610	4.590	4.920	23,755,150	111,241,865	4.6829	3.109	3.102	3.109	3.096	3.318	35,222,108	3.1583	-4.95%
2012-08-06	0	4.850	4.840	4.850	4.200	4.960	25,580,150	120,756,875	4.7207	3.271	3.264	3.271	2.833	3.345	37,928,062	3.1838	17.15%
2012-08-03	0	4.140	4.130	4.150	4.110	4.200	7,228,000	30,121,290	4.1673	2.792	2.785	2.799	2.772	2.833	10,717,061	2.8106	-0.24%
2012-08-02	0	4.150	4.140	4.150	4.110	4.330	3,351,120	14,093,154	4.2055	2.799	2.792	2.799	2.772	2.920	4,968,755	2.8364	-0.95%
2012-08-01	0	4.190	4.170	4.200	4.150	4.420	7,466,000	31,833,985	4.2639	2.826	2.812	2.833	2.799	2.981	11,069,947	2.8757	-3.68%
2012-07-31	0	4.350	4.350	4.360	4.310	4.420	3,109,399	13,583,757	4.3686	2.934	2.934	2.941	2.907	2.981	4,610,351	2.9464	1.16%
2012-07-30	0	4.300	4.290	4.300	4.250	4.550	4,560,250	19,936,822	4.3719	2.900	2.893	2.900	2.866	3.069	6,761,549	2.9486	-1.15%
2012-07-27	0	4.350	4.360	4.380	4.210	4.400	5,580,000	24,079,230	4.3153	2.934	2.941	2.954	2.839	2.968	8,273,548	2.9104	4.32%
2012-07-26	0	4.170	4.170	4.190	4.110	4.330	6,950,778	29,374,065	4.2260	2.812	2.812	2.826	2.772	2.920	10,306,020	2.8502	1.96%
2012-07-25	0	4.090	4.090	4.100	4.030	4.120	3,473,792	14,164,611	4.0776	2.758	2.758	2.765	2.718	2.779	5,150,642	2.7501	0.74%
2012-07-24	0	4.060	4.040	4.060	4.040	4.250	2,501,298	10,266,119	4.1043	2.738	2.725	2.738	2.725	2.866	3,708,711	2.7681	-1.22%
2012-07-23	0	4.110	4.090	4.130	4.080	4.220	3,410,258	14,189,726	4.1609	2.772	2.758	2.785	2.752	2.846	5,056,439	2.8063	-2.38%
2012-07-20	0	4.210	4.210	4.250	4.200	4.290	4,876,047	20,680,851	4.2413	2.839	2.839	2.866	2.833	2.893	7,229,786	2.8605	0.72%
2012-07-19	0	4.180	4.180	4.220	4.170	4.350	4,309,000	18,244,540	4.2341	2.819	2.819	2.846	2.812	2.934	6,389,017	2.8556	0.24%
2012-07-18	0	4.170	4.170	4.200	4.160	4.250	3,540,934	14,862,859	4.1974	2.812	2.812	2.833	2.806	2.866	5,250,195	2.8309	-0.48%
2012-07-17	0	4.190	4.190	4.200	4.170	4.590	8,907,351	37,654,028	4.2273	2.826	2.826	2.833	2.812	3.096	13,207,059	2.8511	0.00%
2012-07-16	0	4.190	4.180	4.190	4.180	4.610	9,390,000	40,762,890	4.3411	2.826	2.819	2.826	2.819	3.109	13,922,690	2.9278	-6.89%
2012-07-13	0	4.500	4.460	4.500	4.440	4.550	3,859,349	17,363,319	4.4990	3.035	3.008	3.035	2.995	3.069	5,722,313	3.0343	0.67%
2012-07-12	0	4.470	4.440	4.470	4.340	4.660	4,356,287	19,523,403	4.4817	3.015	2.995	3.015	2.927	3.143	6,459,130	3.0226	-3.66%
2012-07-11	0	4.640	4.620	4.640	4.620	4.830	12,105,270	56,939,544	4.7037	3.129	3.116	3.129	3.116	3.258	17,948,661	3.1724	-0.85%
2012-07-10	0	4.680	4.660	4.680	4.600	4.740	4,560,580	21,246,888	4.6588	3.156	3.143	3.156	3.102	3.197	6,762,039	3.1421	1.52%
2012-07-09	0	4.610	4.610	4.650	4.600	4.860	5,718,000	27,026,305	4.7265	3.109	3.109	3.136	3.102	3.278	8,478,162	3.1878	-4.36%
2012-07-06	0	4.820	4.800	4.840	4.760	4.890	4,427,349	21,323,543	4.8163	3.251	3.237	3.264	3.210	3.298	6,564,495	3.2483	-0.21%
2012-07-05	0	4.830	4.810	4.830	4.650	4.920	7,391,000	35,628,275	4.8205	3.258	3.244	3.258	3.136	3.318	10,958,744	3.2511	1.05%
2012-07-04	0	4.780	4.740	4.780	4.610	4.800	3,091,000	14,686,851	4.7515	3.224	3.197	3.224	3.109	3.237	4,583,071	3.2046	2.36%
2012-07-03	0	4.670	4.660	4.670	4.520	4.840	7,502,086	35,382,465	4.7164	3.150	3.143	3.150	3.048	3.264	11,123,453	3.1809	-0.21%
2012-06-29	0	4.680	4.670	4.680	4.320	4.700	12,858,310	57,281,893	4.4549	3.156	3.150	3.156	2.914	3.170	19,065,204	3.0045	4.00%
2012-06-28	0	4.500	4.490	4.520	4.460	4.820	13,073,299	60,265,069	4.6098	3.035	3.028	3.048	3.008	3.251	19,383,971	3.1090	-5.46%
2012-06-27	0	4.760	4.740	4.800	4.720	4.960	9,280,705	44,369,785	4.7809	3.210	3.197	3.237	3.183	3.345	13,760,637	3.2244	-3.64%
2012-06-26	0	4.940	4.930	4.950	4.780	5.140	6,900,280	33,958,596	4.9213	3.332	3.325	3.338	3.224	3.467	10,231,146	3.3191	-3.70%
2012-06-25	0	5.130	5.120	5.130	5.120	5.440	5,111,288	27,201,641	5.3219	3.460	3.453	3.460	3.453	3.669	7,578,581	3.5893	-4.82%
2012-06-22	0	5.390	5.380	5.390	5.370	5.670	4,592,330	25,147,211	5.4759	3.635	3.628	3.635	3.622	3.824	6,809,115	3.6932	-4.60%
2012-06-21	0	5.650	5.650	5.660	5.600	5.750	1,517,143	8,595,605	5.6657	3.811	3.811	3.817	3.777	3.878	2,249,490	3.8211	-0.70%
2012-06-20	0	5.690	5.670	5.680	5.580	5.760	2,872,313	16,346,470	5.6910	3.838	3.824	3.831	3.763	3.885	4,258,820	3.8383	1.79%
2012-06-19	0	5.590	5.590	5.610	5.560	5.630	4,231,220	23,667,290	5.5935	3.770	3.770	3.784	3.750	3.797	6,273,692	3.7725	0.54%
2012-06-18	0	5.560	5.560	5.590	5.550	5.900	6,390,000	35,989,295	5.6321	3.750	3.750	3.770	3.743	3.979	9,474,546	3.7985	-4.96%
2012-06-15	0	5.850	5.810	5.870	5.800	5.950	5,187,920	30,347,065	5.8496	3.945	3.918	3.959	3.912	4.013	7,692,205	3.9452	0.17%
2012-06-14	0	5.840	5.840	5.850	5.770	5.990	4,147,560	24,355,846	5.8723	3.939	3.939	3.945	3.892	4.040	6,149,648	3.9605	-2.01%
2012-06-13	0	5.960	5.940	5.970	5.780	5.970	2,526,309	14,942,727	5.9148	4.020	4.006	4.026	3.898	4.026	3,745,795	3.9892	2.58%
2012-06-12	0	5.810	5.810	5.830	5.800	6.040	5,540,915	32,780,328	5.9160	3.918	3.918	3.932	3.912	4.074	8,215,596	3.9900	-3.33%
2012-06-11	0	6.010	6.000	6.050	6.000	6.150	3,574,857	21,487,790	6.0108	4.053	4.047	4.080	4.047	4.148	5,300,493	4.0539	-0.17%
2012-06-08	0	6.020	6.000	6.030	5.960	6.130	5,274,169	32,055,007	6.0777	4.060	4.047	4.067	4.020	4.134	7,820,087	4.0991	-0.66%
2012-06-07	0	6.060	6.050	6.070	6.060	6.270	955,000	5,867,580	6.1441	4.087	4.080	4.094	4.087	4.229	1,415,992	4.1438	-0.16%
2012-06-06	0	6.070	6.060	6.080	6.020	6.230	2,024,000	12,369,414	6.1114	4.094	4.087	4.101	4.060	4.202	3,001,014	4.1217	1.17%
2012-06-05	0	6.000	6.000	6.010	5.980	6.170	2,017,000	12,117,493	6.0077	4.047	4.047	4.053	4.033	4.161	2,990,635	4.0518	0.00%
2012-06-04	0	6.000	5.980	6.010	5.960	6.100	3,239,000	19,421,303	5.9961	4.047	4.033	4.053	4.020	4.114	4,802,513	4.0440	-2.91%
2012-06-01	0	6.180	6.170	6.180	6.170	6.340	1,974,213	12,272,457	6.2164	4.168	4.161	4.168	4.161	4.276	2,927,194	4.1926	-2.83%
2012-05-31	0	6.360	6.300	6.390	6.180	6.420	2,980,937	18,836,892	6.3191	4.289	4.249	4.310	4.168	4.330	4,419,879	4.2619	-0.31%
2012-05-30	0	6.380	6.370	6.380	6.240	6.440	2,122,000	13,418,301	6.3234	4.303	4.296	4.303	4.208	4.343	3,146,320	4.2648	-1.69%
2012-05-29	0	6.490	6.460	6.490	6.260	6.630	2,478,000	15,904,495	6.4183	4.377	4.357	4.377	4.222	4.472	3,674,167	4.3287	3.51%
2012-05-28	0	6.270	6.240	6.280	6.080	6.400	2,507,000	15,692,267	6.2594	4.229	4.208	4.235	4.101	4.316	3,717,166	4.2216	2.96%
2012-05-25	0	6.090	6.100	6.110	6.020	6.200	2,468,000	15,038,870	6.0935	4.107	4.114	4.121	4.060	4.182	3,659,340	4.1097	1.50%
2012-05-24	0	6.000	5.980	6.000	5.900	6.040	5,767,000	34,517,008	5.9853	4.047	4.033	4.047	3.979	4.074	8,550,815	4.0367	0.33%
2012-05-23	0	5.980	5.940	5.970	5.870	6.030	3,447,000	20,533,890	5.9570	4.033	4.006	4.026	3.959	4.067	5,110,917	4.0177	-0.99%
2012-05-22	0	6.040	6.010	6.050	5.950	6.110	7,886,800	47,454,029	6.0169	4.074	4.053	4.080	4.013	4.121	11,693,874	4.0580	3.60%
2012-05-21	0	5.830	5.840	5.850	5.620	6.070	11,759,159	67,884,011	5.7729	3.932	3.939	3.945	3.790	4.094	17,435,477	3.8934	-2.83%
2012-05-18	0	6.000	6.000	6.020	5.700	6.400	18,450,000	108,515,875	5.8816	4.047	4.047	4.060	3.844	4.316	27,356,085	3.9668	-9.23%
2012-05-17	0	6.610	6.600	6.630	6.500	6.800	4,271,102	28,642,359	6.7061	4.458	4.451	4.472	4.384	4.586	6,332,825	4.5228	1.85%
2012-05-16	0	6.490	6.470	6.500	6.470	6.700	3,063,049	20,001,461	6.5299	4.377	4.364	4.384	4.364	4.519	4,541,628	4.4040	-2.84%
2012-05-15	0	6.680	6.650	6.700	6.500	6.850	2,878,000	19,088,335	6.6325	4.505	4.485	4.519	4.384	4.620	4,267,253	4.4732	-2.20%
2012-05-14	0	6.830	6.830	6.870	6.610	7.050	10,402,000	72,013,296	6.9230	4.606	4.606	4.633	4.458	4.755	15,423,197	4.6692	3.17%
2012-05-11	0	6.620	6.600	6.620	6.600	6.950	2,293,284	15,404,429	6.7172	4.465	4.451	4.465	4.451	4.687	3,400,286	4.5303	-0.90%
2012-05-10	0	6.680	6.660	6.680	6.640	6.910	4,063,898	27,312,288	6.7207	4.505	4.492	4.505	4.478	4.660	6,025,601	4.5327	-2.48%
2012-05-09	0	6.850	6.840	6.850	6.810	7.030	3,491,000	23,984,477	6.8704	4.620	4.613	4.620	4.593	4.741	5,176,157	4.6336	-3.39%
2012-05-08	0	7.090	7.050	7.090	6.960	7.320	5,783,140	40,847,691	7.0632	4.782	4.755	4.782	4.694	4.937	8,574,746	4.7637	-0.28%
2012-05-07	0	7.110	7.090	7.120	7.050	7.380	4,220,642	30,343,289	7.1893	4.795	4.782	4.802	4.755	4.977	6,258,008	4.8487	-5.45%
2012-05-04	0	7.520	7.470	7.530	7.300	7.620	3,571,038	26,531,549	7.4296	5.072	5.038	5.079	4.923	5.139	5,294,830	5.0108	-0.53%
2012-05-03	0	7.560	7.570	7.590	7.520	7.690	2,166,592	16,543,205	7.6356	5.099	5.106	5.119	5.072	5.186	3,212,438	5.1497	-1.05%
2012-05-02	0	7.640	7.640	7.670	7.550	8.690	7,113,648	55,328,871	7.7778	5.153	5.153	5.173	5.092	5.861	10,547,510	5.2457	-0.39%
2012-04-30	0	7.670	7.660	7.670	7.540	7.810	2,633,968	20,205,407	7.6711	5.173	5.166	5.173	5.085	5.267	3,905,423	5.1737	-0.65%
2012-04-27	0	7.720	7.710	7.730	7.640	7.850	4,036,000	31,276,026	7.7493	5.207	5.200	5.213	5.153	5.294	5,984,236	5.2264	0.00%
2012-04-26	0	7.720	7.700	7.720	7.630	7.850	2,974,000	22,897,215	7.6991	5.207	5.193	5.207	5.146	5.294	4,409,593	5.1926	0.26%
2012-04-25	0	7.700	7.690	7.700	7.620	7.770	10,821,519	83,343,162	7.7016	5.193	5.186	5.193	5.139	5.240	16,045,224	5.1943	3.22%
2012-04-24	0	7.460	7.420	7.460	7.400	7.610	3,684,000	27,601,671	7.4923	5.031	5.004	5.031	4.991	5.132	5,462,321	5.0531	-0.40%
2012-04-23	0	7.490	7.440	7.480	7.440	7.780	6,030,800	45,318,404	7.5145	5.052	5.018	5.045	5.018	5.247	8,941,955	5.0681	-3.73%
2012-04-20	0	7.780	7.770	7.780	7.770	7.920	4,540,225	35,566,799	7.8337	5.247	5.240	5.247	5.240	5.342	6,731,858	5.2834	-0.89%
2012-04-19	0	7.850	7.860	7.890	7.750	7.880	14,680,408	115,193,344	7.8467	5.294	5.301	5.321	5.227	5.315	21,766,855	5.2921	0.90%
2012-04-18	0	7.780	7.770	7.790	7.710	7.810	3,212,090	24,983,902	7.7781	5.247	5.240	5.254	5.200	5.267	4,762,613	5.2458	1.57%
2012-04-17	0	7.660	7.640	7.650	7.600	7.760	1,871,752	14,343,463	7.6631	5.166	5.153	5.159	5.126	5.234	2,775,274	5.1683	-1.16%
2012-04-16	0	7.750	7.730	7.750	7.710	7.930	2,494,000	19,415,775	7.7850	5.227	5.213	5.227	5.200	5.348	3,697,890	5.2505	-2.02%
2012-04-13	0	7.910	7.920	7.950	7.760	8.040	5,053,554	39,884,232	7.8923	5.335	5.342	5.362	5.234	5.422	7,492,978	5.3229	-0.38%
2012-04-12	0	7.940	7.930	7.940	7.820	7.970	1,011,155	8,011,572	7.9232	5.355	5.348	5.355	5.274	5.375	1,499,254	5.3437	1.40%
2012-04-11	0	7.830	7.830	7.840	7.760	8.020	3,796,880	29,909,767	7.8775	5.281	5.281	5.288	5.234	5.409	5,629,689	5.3129	-2.13%
2012-04-10	0	8.000	7.990	8.020	7.930	8.200	2,985,660	24,260,296	8.1256	5.396	5.389	5.409	5.348	5.530	4,426,882	5.4802	-0.99%
2012-04-05	0	8.340	8.310	8.340	8.190	8.400	4,597,434	38,291,988	8.3290	5.449	5.430	5.449	5.351	5.489	7,036,031	5.4423	0.00%
2012-04-03	0	8.340	8.340	8.350	8.190	8.460	2,475,090	20,669,523	8.3510	5.449	5.449	5.456	5.351	5.528	3,787,941	5.4567	1.96%
2012-04-02	0	8.180	8.170	8.180	8.080	8.250	3,456,248	28,205,157	8.1606	5.345	5.338	5.345	5.280	5.391	5,289,531	5.3323	0.99%
2012-03-30	0	8.100	8.100	8.120	8.060	8.150	5,795,000	46,960,982	8.1037	5.293	5.293	5.306	5.267	5.325	8,868,817	5.2951	-0.61%
2012-03-29	0	8.150	8.170	8.180	8.000	8.380	5,395,103	43,734,102	8.1063	5.325	5.338	5.345	5.227	5.476	8,256,804	5.2967	-1.21%
2012-03-28	0	8.250	8.200	8.250	8.190	8.440	4,682,820	38,617,827	8.2467	5.391	5.358	5.391	5.351	5.515	7,166,708	5.3885	-2.71%
2012-03-27	0	8.480	8.440	8.500	8.330	8.520	2,943,578	24,864,278	8.4470	5.541	5.515	5.554	5.443	5.567	4,504,927	5.5194	2.17%
2012-03-26	0	8.300	8.280	8.290	8.210	8.490	4,320,362	35,857,386	8.2996	5.423	5.410	5.417	5.365	5.547	6,611,993	5.4231	-0.12%
2012-03-23	0	8.310	8.300	8.330	8.250	8.420	9,068,826	75,299,967	8.3032	5.430	5.423	5.443	5.391	5.502	13,879,165	5.4254	-1.31%
2012-03-22	0	8.420	8.410	8.480	8.400	8.600	4,449,000	37,731,994	8.4810	5.502	5.495	5.541	5.489	5.619	6,808,864	5.5416	2.06%
2012-03-21	0	8.250	8.230	8.280	8.230	8.500	5,239,400	43,578,875	8.3175	5.391	5.378	5.410	5.378	5.554	8,018,513	5.4348	-2.02%
2012-03-20	0	8.420	8.380	8.440	8.380	8.610	4,504,858	38,136,374	8.4656	5.502	5.476	5.515	5.476	5.626	6,894,351	5.5315	-0.71%
2012-03-19	0	8.480	8.480	8.530	8.470	8.990	1,972,163	16,957,321	8.5983	5.541	5.541	5.574	5.534	5.874	3,018,249	5.6183	-3.64%
2012-03-16	0	8.800	8.760	8.800	8.760	8.990	2,279,000	20,153,449	8.8431	5.750	5.724	5.750	5.724	5.874	3,487,840	5.7782	-0.23%
2012-03-15	0	8.820	8.820	8.850	8.720	9.000	2,376,530	21,087,121	8.8731	5.763	5.763	5.783	5.698	5.881	3,637,103	5.7978	-0.23%
2012-03-14	0	8.840	8.830	8.850	8.740	9.200	9,488,300	85,451,533	9.0060	5.776	5.770	5.783	5.711	6.011	14,521,138	5.8846	1.61%
2012-03-13	0	8.700	8.690	8.710	8.680	8.950	4,362,802	38,221,577	8.7608	5.685	5.678	5.691	5.672	5.848	6,676,944	5.7244	-1.69%
2012-03-12	0	8.850	8.800	8.850	8.660	9.000	3,678,565	32,347,139	8.7934	5.783	5.750	5.783	5.659	5.881	5,629,771	5.7457	-1.67%
2012-03-09	0	9.000	8.990	9.000	8.720	9.160	7,783,542	69,598,779	8.9418	5.881	5.874	5.881	5.698	5.985	11,912,133	5.8427	3.93%
2012-03-08	0	8.660	8.650	8.670	8.270	9.500	7,087,480	61,786,684	8.7177	5.659	5.652	5.665	5.404	6.207	10,846,862	5.6963	4.72%
2012-03-07	0	8.270	8.270	8.280	8.000	8.340	5,040,815	41,208,775	8.1750	5.404	5.404	5.410	5.227	5.449	7,714,593	5.3417	2.35%
2012-03-06	0	8.080	8.060	8.090	8.000	8.490	5,409,100	43,847,855	8.1063	5.280	5.267	5.286	5.227	5.547	8,278,226	5.2968	-3.35%
2012-03-05	0	8.360	8.330	8.360	8.300	8.510	3,042,948	25,445,288	8.3621	5.463	5.443	5.463	5.423	5.561	4,657,006	5.4639	-1.53%
2012-03-02	0	8.490	8.440	8.500	8.300	8.510	5,164,674	43,497,535	8.4221	5.547	5.515	5.554	5.423	5.561	7,904,150	5.5031	2.41%
2012-03-01	0	8.290	8.250	8.300	8.250	8.550	4,830,000	40,492,378	8.3835	5.417	5.391	5.423	5.391	5.587	7,391,956	5.4779	-3.83%
2012-02-29	0	8.620	8.550	8.620	8.410	8.700	9,987,936	84,863,648	8.4966	5.632	5.587	5.632	5.495	5.685	15,285,794	5.5518	0.12%
2012-02-28	0	8.610	8.600	8.610	8.410	8.700	5,864,209	50,513,326	8.6138	5.626	5.619	5.626	5.495	5.685	8,974,736	5.6284	1.77%
2012-02-27	0	8.460	8.460	8.490	8.410	8.530	6,926,000	58,572,792	8.4569	5.528	5.528	5.547	5.495	5.574	10,599,729	5.5259	-0.12%
2012-02-24	0	8.470	8.470	8.480	8.300	8.600	5,246,000	44,084,758	8.4035	5.534	5.534	5.541	5.423	5.619	8,028,613	5.4910	1.19%
2012-02-23	0	8.370	8.360	8.390	8.280	8.450	5,198,246	43,400,116	8.3490	5.469	5.463	5.482	5.410	5.521	7,955,529	5.4553	-0.71%
2012-02-22	0	8.430	8.420	8.430	8.250	8.450	5,352,456	44,732,406	8.3574	5.508	5.502	5.508	5.391	5.521	8,191,536	5.4608	1.20%
2012-02-21	0	8.330	8.320	8.340	7.980	8.370	18,942,000	155,051,499	8.1856	5.443	5.436	5.449	5.214	5.469	28,989,324	5.3486	0.73%
2012-02-20	0	8.270	8.280	8.290	8.250	8.690	14,348,600	121,457,852	8.4648	5.404	5.410	5.417	5.391	5.678	21,959,467	5.5310	-3.16%
2012-02-17	0	8.540	8.540	8.550	8.400	8.720	4,953,000	42,225,480	8.5252	5.580	5.580	5.587	5.489	5.698	7,580,199	5.5705	2.03%
2012-02-16	0	8.370	8.360	8.390	8.230	8.480	5,279,089	44,325,014	8.3963	5.469	5.463	5.482	5.378	5.541	8,079,254	5.4863	0.72%
2012-02-15	0	8.310	8.320	8.350	7.940	8.400	21,861,901	177,921,259	8.1384	5.430	5.436	5.456	5.188	5.489	33,458,016	5.3177	2.09%
2012-02-14	0	8.140	8.140	8.160	8.110	8.520	10,220,000	84,568,840	8.2748	5.319	5.319	5.332	5.299	5.567	15,640,951	5.4069	-4.35%
2012-02-13	0	8.510	8.510	8.520	8.470	9.340	13,277,213	115,049,715	8.6652	5.561	5.561	5.567	5.534	6.103	20,319,788	5.6620	-4.38%
2012-02-10	0	8.900	8.880	8.900	8.860	9.700	14,027,970	127,398,193	9.0817	5.815	5.802	5.815	5.789	6.338	21,468,766	5.9341	-7.00%
2012-02-09	0	9.570	9.570	9.600	9.480	9.900	16,661,173	161,592,227	9.6987	6.253	6.253	6.273	6.194	6.469	25,498,688	6.3373	-1.54%
2012-02-08	0	9.720	9.720	9.750	8.510	9.870	28,205,873	265,223,107	9.4031	6.351	6.351	6.371	5.561	6.449	43,166,994	6.1441	14.49%
2012-02-07	0	8.490	8.480	8.490	8.320	9.500	11,017,590	94,332,334	8.5620	5.547	5.541	5.547	5.436	6.207	16,861,603	5.5945	2.04%
2012-02-06	0	8.320	8.320	8.340	7.980	8.440	10,531,160	86,571,338	8.2205	5.436	5.436	5.449	5.214	5.515	16,117,158	5.3714	5.45%
2012-02-03	0	7.890	7.880	7.900	7.310	7.910	9,230,498	70,750,264	7.6648	5.155	5.149	5.162	4.776	5.168	14,126,592	5.0083	6.91%
2012-02-02	0	7.380	7.370	7.380	7.210	7.440	13,946,983	102,060,440	7.3177	4.822	4.816	4.822	4.711	4.861	21,344,822	4.7815	-1.20%
2012-02-01	0	7.470	7.460	7.470	7.440	7.830	10,464,200	79,136,134	7.5626	4.881	4.874	4.881	4.861	5.116	16,014,681	4.9415	-4.35%
2012-01-31	0	7.810	7.790	7.800	7.700	8.210	6,826,000	53,900,134	7.8963	5.103	5.090	5.097	5.031	5.365	10,446,686	5.1595	-1.76%
2012-01-30	0	7.950	7.920	7.980	7.910	8.600	5,683,534	46,169,256	8.1233	5.195	5.175	5.214	5.168	5.619	8,698,227	5.3079	-6.69%
2012-01-27	0	8.520	8.520	8.530	8.460	8.680	4,899,400	41,854,613	8.5428	5.567	5.567	5.574	5.528	5.672	7,498,168	5.5820	-0.58%
2012-01-26	0	8.570	8.540	8.570	8.400	8.600	6,108,243	52,106,303	8.5305	5.600	5.580	5.600	5.489	5.619	9,348,212	5.5739	1.78%
2012-01-20	0	8.420	8.400	8.420	8.380	8.670	4,026,400	34,121,767	8.4745	5.502	5.489	5.502	5.476	5.665	6,162,106	5.5374	-0.94%
2012-01-19	0	8.500	8.490	8.500	8.430	8.650	5,302,490	45,264,979	8.5366	5.554	5.547	5.554	5.508	5.652	8,115,067	5.5779	-0.12%
2012-01-18	0	8.510	8.480	8.560	8.310	8.550	2,802,800	23,757,263	8.4763	5.561	5.541	5.593	5.430	5.587	4,289,477	5.5385	2.53%
2012-01-17	0	8.300	8.300	8.330	8.000	8.330	4,856,690	39,719,877	8.1784	5.423	5.423	5.443	5.227	5.443	7,432,803	5.3439	1.97%
2012-01-16	0	8.140	8.150	8.160	8.010	8.490	4,453,426	36,608,257	8.2202	5.319	5.325	5.332	5.234	5.547	6,815,638	5.3712	-4.12%
2012-01-13	0	8.490	8.430	8.490	8.290	8.750	5,347,621	45,183,288	8.4492	5.547	5.508	5.547	5.417	5.717	8,184,137	5.5208	-1.51%
2012-01-12	0	8.620	8.610	8.620	8.600	8.770	5,378,460	46,574,735	8.6595	5.632	5.626	5.632	5.619	5.730	8,231,334	5.6582	-0.23%
2012-01-11	0	8.640	8.670	8.710	8.620	8.990	7,417,470	64,673,977	8.7191	5.645	5.665	5.691	5.632	5.874	11,351,887	5.6972	-0.23%
2012-01-10	0	8.660	8.650	8.660	8.620	8.800	3,100,030	26,967,767	8.6992	5.659	5.652	5.659	5.632	5.750	4,744,366	5.6842	-0.69%
2012-01-09	0	8.720	8.710	8.720	8.680	8.930	2,232,000	19,527,800	8.7490	5.698	5.691	5.698	5.672	5.835	3,415,910	5.7167	-1.69%
2012-01-06	0	8.870	8.860	8.870	8.770	9.150	1,523,852	13,588,000	8.9169	5.796	5.789	5.796	5.730	5.979	2,332,142	5.8264	-2.10%
2012-01-05	0	9.060	9.060	9.070	8.980	9.280	2,891,413	26,239,373	9.0749	5.920	5.920	5.926	5.868	6.064	4,425,093	5.9297	-1.95%
2012-01-04	0	9.240	9.170	9.250	9.050	9.360	1,087,107	10,028,110	9.2246	6.038	5.992	6.044	5.913	6.116	1,663,737	6.0275	0.43%
2012-01-03	0	9.200	9.200	9.210	9.150	9.560	1,960,813	18,134,822	9.2486	6.011	6.011	6.018	5.979	6.247	3,000,879	6.0432	-0.33%
2011-12-30	0	9.230	9.230	9.280	9.030	9.300	1,436,521	13,167,530	9.1663	6.031	6.031	6.064	5.900	6.077	2,198,489	5.9894	1.54%
2011-12-29	0	9.090	9.010	9.090	8.900	9.130	2,338,214	20,953,161	8.9612	5.940	5.887	5.940	5.815	5.966	3,578,463	5.8554	1.91%
2011-12-28	0	8.920	8.910	8.960	8.900	9.180	2,236,200	20,092,160	8.9850	5.828	5.822	5.855	5.815	5.998	3,422,338	5.8709	-2.94%
2011-12-23	0	9.190	9.200	9.290	8.940	9.300	2,969,816	26,935,651	9.0698	6.005	6.011	6.070	5.842	6.077	4,545,083	5.9263	2.11%
2011-12-22	0	9.000	8.980	9.000	8.670	9.220	2,065,940	18,553,756	8.9808	5.881	5.868	5.881	5.665	6.024	3,161,768	5.8682	-1.32%
2011-12-21	0	9.120	9.050	9.120	9.000	9.220	2,914,743	26,555,743	9.1108	5.959	5.913	5.959	5.881	6.024	4,460,798	5.9531	1.90%
2011-12-20	0	8.950	8.910	8.970	8.890	9.250	2,727,750	24,482,489	8.9753	5.848	5.822	5.861	5.809	6.044	4,174,619	5.8646	-0.56%
2011-12-19	0	9.000	9.000	9.010	8.860	9.990	10,343,015	94,558,252	9.1422	5.881	5.881	5.887	5.789	6.528	15,829,216	5.9737	-10.18%
2011-12-16	0	10.02	10.00	10.48	8.360	11.02	14,823,700	140,308,377	9.4651	6.547	6.534	6.848	5.463	7.201	22,686,572	6.1846	14.65%
2011-12-15	0	8.740	8.720	8.760	7.040	8.790	8,141,065	70,558,045	8.6669	5.711	5.698	5.724	4.600	5.743	12,459,295	5.6631	1.86%
2011-12-14	0	8.580	8.560	8.580	8.300	8.620	2,441,214	20,873,368	8.5504	5.606	5.593	5.606	5.423	5.632	3,736,097	5.5869	1.54%
2011-12-13	0	8.450	8.440	8.470	8.220	8.490	1,712,799	14,448,965	8.4359	5.521	5.515	5.534	5.371	5.547	2,621,312	5.5121	0.36%
2011-12-12	0	8.420	8.380	8.430	8.330	8.700	1,612,441	13,646,649	8.4633	5.502	5.476	5.508	5.443	5.685	2,467,721	5.5301	-1.06%
2011-12-09	0	8.510	8.500	8.510	8.450	8.690	1,962,756	16,722,433	8.5199	5.561	5.554	5.561	5.521	5.678	3,003,852	5.5670	-2.18%
2011-12-08	0	8.700	8.620	8.700	8.450	8.700	1,872,000	16,143,135	8.6235	5.685	5.632	5.685	5.521	5.685	2,864,957	5.6347	1.16%
2011-12-07	0	8.600	8.560	8.600	8.300	8.610	2,086,021	17,718,458	8.4939	5.619	5.593	5.619	5.423	5.626	3,192,500	5.5500	2.50%
2011-12-06	0	8.390	8.380	8.400	8.300	8.700	2,350,370	19,734,844	8.3965	5.482	5.476	5.489	5.423	5.685	3,597,067	5.4864	-2.67%
2011-12-05	0	8.620	8.580	8.600	8.600	8.760	4,779,610	41,226,607	8.6255	5.632	5.606	5.619	5.619	5.724	7,314,838	5.6360	-0.69%
2011-12-02	0	8.680	8.630	8.720	8.360	8.730	4,759,073	40,827,405	8.5789	5.672	5.639	5.698	5.463	5.704	7,283,408	5.6055	0.00%
2011-12-01	0	8.680	8.620	8.660	8.450	8.780	12,320,884	106,621,809	8.6537	5.672	5.632	5.659	5.521	5.737	18,856,198	5.6545	5.21%
2011-11-30	0	8.250	8.310	8.340	7.820	8.340	5,598,582	45,467,239	8.1212	5.391	5.430	5.449	5.110	5.449	8,568,214	5.3065	0.36%
2011-11-29	0	8.220	8.170	8.190	7.940	8.400	9,458,640	77,509,716	8.1946	5.371	5.338	5.351	5.188	5.489	14,475,746	5.3545	3.01%
2011-11-28	0	7.980	7.980	8.000	7.430	8.080	14,761,159	116,667,214	7.9037	5.214	5.214	5.227	4.855	5.280	22,590,857	5.1644	9.47%
2011-11-25	0	7.290	7.240	7.320	7.180	7.370	3,671,000	26,795,509	7.2992	4.763	4.731	4.783	4.692	4.816	5,618,193	4.7694	0.14%
2011-11-24	0	7.280	7.260	7.300	7.110	7.300	1,204,030	8,665,287	7.1969	4.757	4.744	4.770	4.646	4.770	1,842,678	4.7025	0.83%
2011-11-23	0	7.220	7.220	7.230	7.080	7.280	2,967,905	21,350,238	7.1937	4.718	4.718	4.724	4.626	4.757	4,542,158	4.7005	0.14%
2011-11-22	0	7.210	7.200	7.210	7.030	7.320	1,479,110	10,672,244	7.2153	4.711	4.705	4.711	4.593	4.783	2,263,668	4.7146	0.56%
2011-11-21	0	7.170	7.160	7.170	7.100	7.290	2,326,000	16,670,400	7.1670	4.685	4.678	4.685	4.639	4.763	3,559,770	4.6830	-1.92%
2011-11-18	0	7.310	7.260	7.300	7.100	7.350	3,514,440	25,493,688	7.2540	4.776	4.744	4.770	4.639	4.803	5,378,589	4.7398	0.14%
2011-11-17	0	7.300	7.280	7.300	7.150	7.350	2,757,440	20,045,069	7.2694	4.770	4.757	4.770	4.672	4.803	4,220,057	4.7500	0.27%
2011-11-16	0	7.280	7.250	7.320	7.140	7.750	7,623,328	55,363,334	7.2624	4.757	4.737	4.783	4.665	5.064	11,666,937	4.7453	-3.70%
2011-11-15	0	7.560	7.540	7.590	7.500	8.030	1,973,000	14,983,340	7.5942	4.940	4.927	4.959	4.901	5.247	3,019,530	4.9621	-3.45%
2011-11-14	0	7.830	7.800	7.830	7.720	8.020	4,029,280	31,688,328	7.8645	5.116	5.097	5.116	5.044	5.240	6,166,514	5.1388	0.64%
2011-11-11	0	7.780	7.730	7.780	7.700	7.850	2,652,484	20,562,998	7.7524	5.084	5.051	5.084	5.031	5.129	4,059,430	5.0655	-0.13%
2011-11-10	0	7.790	7.780	7.840	7.500	7.960	7,491,120	57,788,171	7.7142	5.090	5.084	5.123	4.901	5.201	11,464,603	5.0406	-3.35%
2011-11-09	0	8.060	8.050	8.060	7.620	8.130	8,182,000	65,033,488	7.9484	5.267	5.260	5.267	4.979	5.312	12,521,943	5.1936	8.04%
2011-11-08	0	7.460	7.410	7.470	7.420	7.650	4,256,890	31,969,127	7.5100	4.874	4.842	4.881	4.848	4.999	6,514,854	4.9071	0.81%
2011-11-07	0	7.400	7.440	7.500	7.200	7.500	5,059,350	37,339,051	7.3802	4.835	4.861	4.901	4.705	4.901	7,742,959	4.8223	-0.67%
2011-11-04	0	7.450	7.450	7.500	7.250	7.500	11,666,060	85,452,786	7.3249	4.868	4.868	4.901	4.737	4.901	17,854,038	4.7862	4.05%
2011-11-03	0	7.160	7.170	7.180	7.000	7.400	5,539,859	39,553,148	7.1397	4.678	4.685	4.692	4.574	4.835	8,478,343	4.6652	-1.10%
2011-11-02	0	7.240	7.210	7.250	6.730	7.260	6,702,000	46,791,326	6.9817	4.731	4.711	4.737	4.397	4.744	10,256,913	4.5619	3.87%
2011-11-01	0	6.970	6.950	6.980	6.800	7.080	8,959,400	62,372,646	6.9617	4.554	4.541	4.561	4.443	4.626	13,711,696	4.5489	-3.33%
2011-10-31	0	7.210	7.170	7.230	7.160	8.020	8,445,028	62,970,319	7.4565	4.711	4.685	4.724	4.678	5.240	12,924,488	4.8722	-10.21%
2011-10-28	0	8.030	8.030	8.060	7.830	8.990	13,543,331	111,028,258	8.1980	5.247	5.247	5.267	5.116	5.874	20,727,062	5.3567	0.75%
2011-10-27	0	7.970	8.000	8.010	7.020	8.080	13,084,570	100,302,257	7.6657	5.208	5.227	5.234	4.587	5.280	20,024,963	5.0089	15.01%
2011-10-26	0	6.930	6.900	6.930	6.420	6.930	7,098,000	47,903,795	6.7489	4.528	4.509	4.528	4.195	4.528	10,862,962	4.4098	3.74%
2011-10-25	0	6.680	6.690	6.710	6.620	6.910	11,857,872	79,553,541	6.7089	4.365	4.371	4.384	4.326	4.515	18,147,592	4.3837	-1.47%
2011-10-24	0	6.780	6.770	6.790	6.520	6.850	7,847,920	52,491,584	6.6886	4.430	4.424	4.437	4.260	4.476	12,010,659	4.3704	5.61%
2011-10-21	0	6.420	6.410	6.430	6.300	6.670	8,049,110	51,732,458	6.4271	4.195	4.188	4.201	4.117	4.358	12,318,565	4.1996	-1.83%
2011-10-20	0	6.540	6.490	6.540	6.370	6.640	8,849,975	57,549,262	6.5028	4.273	4.241	4.273	4.162	4.339	13,544,229	4.2490	0.00%
2011-10-19	0	6.540	6.520	6.540	6.220	6.860	17,922,020	117,664,156	6.5653	4.273	4.260	4.273	4.064	4.482	27,428,320	4.2899	-1.80%
2011-10-18	0	6.660	6.640	6.650	6.520	7.610	17,445,100	117,671,847	6.7453	4.352	4.339	4.345	4.260	4.972	26,698,430	4.4074	-15.70%
2011-10-17	0	7.900	7.890	7.900	7.660	8.220	13,675,994	107,656,900	7.8720	5.162	5.155	5.162	5.005	5.371	20,930,093	5.1436	-3.07%
2011-10-14	0	8.150	8.140	8.150	8.130	9.470	14,912,509	126,150,292	8.4594	5.325	5.319	5.325	5.312	6.188	22,822,487	5.5275	-14.03%
2011-10-13	0	9.480	9.420	9.490	9.050	9.530	5,598,540	51,782,798	9.2493	6.194	6.155	6.201	5.913	6.227	8,568,150	6.0436	4.41%
2011-10-12	0	9.080	9.070	9.090	8.760	9.110	5,055,436	45,054,998	8.9122	5.933	5.926	5.940	5.724	5.953	7,736,969	5.8233	2.60%
2011-10-11	0	8.850	8.850	8.880	8.570	9.140	9,688,000	85,950,810	8.8719	5.783	5.783	5.802	5.600	5.972	14,826,764	5.7970	-0.56%
2011-10-10	0	8.900	8.860	8.900	8.800	9.000	2,012,920	17,831,097	8.8583	5.815	5.789	5.815	5.750	5.881	3,080,625	5.7881	-0.45%
2011-10-07	0	8.940	8.870	8.900	8.660	9.000	13,404,324	119,306,389	8.9006	5.842	5.796	5.815	5.659	5.881	20,514,322	5.8158	5.18%
2011-10-06	0	8.500	8.500	8.510	8.410	9.480	12,928,478	110,676,563	8.5607	5.554	5.554	5.561	5.495	6.194	19,786,075	5.5937	8.28%
2011-10-04	0	7.850	7.910	7.930	7.700	8.700	5,292,995	42,777,795	8.0820	5.129	5.168	5.182	5.031	5.685	8,100,536	5.2809	-8.19%
2011-10-03	0	8.550	8.510	8.540	8.500	9.020	4,593,075	39,723,037	8.6485	5.587	5.561	5.580	5.554	5.894	7,029,360	5.6510	-6.15%
2011-09-30	0	9.110	9.050	9.110	8.900	9.500	7,278,896	65,705,397	9.0268	5.953	5.913	5.953	5.815	6.207	11,139,810	5.8983	-4.11%
2011-09-28	0	9.500	9.450	9.600	9.230	9.870	11,758,342	111,254,022	9.4617	6.207	6.175	6.273	6.031	6.449	17,995,269	6.1824	-1.35%
2011-09-27	0	9.630	9.600	9.700	9.180	9.840	3,039,347	28,781,952	9.4698	6.292	6.273	6.338	5.998	6.430	4,651,495	6.1877	5.36%
2011-09-26	0	9.140	9.130	9.140	9.000	9.480	8,424,966	78,177,633	9.2793	5.972	5.966	5.972	5.881	6.194	12,893,785	6.0632	-2.77%
2011-09-23	0	9.400	9.400	9.440	9.050	9.530	5,382,748	49,980,481	9.2853	6.142	6.142	6.168	5.913	6.227	8,237,896	6.0671	0.21%
2011-09-22	0	9.380	9.350	9.420	9.350	9.620	6,105,536	57,926,506	9.4875	6.129	6.109	6.155	6.109	6.286	9,344,069	6.1993	-6.57%
2011-09-21	0	10.04	10.02	10.10	9.990	10.44	3,552,539	36,078,480	10.156	6.560	6.547	6.599	6.528	6.822	5,436,897	6.6359	-2.71%
2011-09-20	0	10.32	10.32	10.34	10.20	10.56	4,716,000	48,830,134	10.354	6.743	6.743	6.756	6.665	6.900	7,217,488	6.7655	-0.96%
2011-09-19	0	10.42	10.42	10.46	10.26	10.50	5,541,271	57,824,506	10.435	6.809	6.809	6.835	6.704	6.861	8,480,504	6.8185	-1.33%
2011-09-16	0	10.56	10.52	10.62	10.42	10.66	2,621,135	27,637,652	10.544	6.900	6.874	6.939	6.809	6.965	4,011,452	6.8897	1.34%
2011-09-15	0	10.42	10.40	10.42	10.30	10.74	3,477,201	36,499,002	10.497	6.809	6.795	6.809	6.730	7.018	5,321,598	6.8587	0.19%
2011-09-14	0	10.40	10.42	10.44	10.14	10.60	4,053,909	41,992,576	10.359	6.795	6.809	6.822	6.626	6.926	6,204,207	6.7684	1.96%
2011-09-12	0	10.20	10.18	10.20	10.18	10.70	4,825,000	49,900,900	10.342	6.665	6.652	6.665	6.652	6.992	7,384,304	6.7577	-2.86%
2011-09-09	0	10.50	10.50	10.52	10.50	10.90	960,496	10,156,598	10.574	6.861	6.861	6.874	6.861	7.122	1,469,968	6.9094	-0.76%
2011-09-08	0	10.58	10.58	10.70	10.56	11.02	4,520,140	48,591,088	10.750	6.913	6.913	6.992	6.900	7.201	6,917,739	7.0241	-2.22%
2011-09-07	0	10.82	10.78	10.82	10.28	10.88	8,533,441	89,893,444	10.534	7.070	7.044	7.070	6.717	7.109	13,059,798	6.8832	5.25%
2011-09-06	0	10.28	10.26	10.28	10.10	10.56	5,711,000	58,552,262	10.253	6.717	6.704	6.717	6.599	6.900	8,740,261	6.6991	-1.53%
2011-09-05	0	10.44	10.44	10.46	10.42	10.84	7,265,696	77,411,927	10.654	6.822	6.822	6.835	6.809	7.083	11,119,608	6.9617	-3.51%
2011-09-02	0	10.82	10.82	10.92	10.70	10.98	4,042,323	43,820,555	10.840	7.070	7.070	7.135	6.992	7.174	6,186,475	7.0833	-1.10%
2011-09-01	0	10.94	10.86	10.90	10.62	11.44	9,202,686	102,115,505	11.096	7.148	7.096	7.122	6.939	7.475	14,084,027	7.2504	3.01%
2011-08-31	0	10.62	10.60	10.62	10.16	10.68	6,697,656	70,982,540	10.598	6.939	6.926	6.939	6.639	6.978	10,250,265	6.9249	1.92%
2011-08-30	0	10.42	10.40	10.44	9.840	10.44	8,826,533	90,326,426	10.234	6.809	6.795	6.822	6.430	6.822	13,508,353	6.6867	7.20%
2011-08-29	0	9.720	9.700	9.720	9.390	9.750	6,125,000	58,426,787	9.5391	6.351	6.338	6.351	6.136	6.371	9,373,858	6.2330	3.51%
2011-08-26	0	9.390	9.380	9.390	9.360	9.700	3,274,000	31,048,074	9.4832	6.136	6.129	6.136	6.116	6.338	5,010,614	6.1965	-2.39%
2011-08-25	0	9.620	9.620	9.670	9.550	9.710	4,566,905	43,936,682	9.6207	6.286	6.286	6.319	6.240	6.345	6,989,309	6.2863	1.16%
2011-08-24	0	9.510	9.510	9.520	9.500	9.850	7,798,239	74,819,840	9.5945	6.214	6.214	6.220	6.207	6.436	11,934,626	6.2691	-2.36%
2011-08-23	0	9.740	9.730	9.740	9.440	9.750	3,862,893	37,155,993	9.6187	6.364	6.358	6.364	6.168	6.371	5,911,871	6.2850	4.06%
2011-08-22	0	9.360	9.350	9.360	9.200	9.720	4,789,067	44,911,941	9.3780	6.116	6.109	6.116	6.011	6.351	7,329,311	6.1277	-1.78%
2011-08-19	0	9.790	9.780	9.790	9.510	9.820	10,626,909	103,326,872	9.7231	6.227	6.221	6.227	6.049	6.246	16,707,405	6.1845	-1.90%
2011-08-18	0	9.980	9.960	10.00	9.850	10.26	13,145,087	133,662,139	10.168	6.348	6.335	6.361	6.265	6.526	20,666,432	6.4676	-3.67%
2011-08-17	0	10.36	10.32	10.38	10.26	10.48	5,082,178	52,752,437	10.380	6.590	6.564	6.602	6.526	6.666	7,990,095	6.6022	0.97%
2011-08-16	0	10.26	10.26	10.32	10.04	10.48	7,365,332	75,915,521	10.307	6.526	6.526	6.564	6.386	6.666	11,579,622	6.5560	-0.19%
2011-08-15	0	10.28	10.28	10.30	10.00	10.40	10,784,155	110,339,108	10.232	6.539	6.539	6.551	6.361	6.615	16,954,624	6.5079	0.59%
2011-08-12	0	10.22	10.20	10.28	9.690	10.40	17,596,718	178,677,613	10.154	6.501	6.488	6.539	6.163	6.615	27,665,194	6.4586	4.39%
2011-08-11	0	9.790	9.740	9.840	9.670	10.00	12,607,408	123,906,782	9.8281	6.227	6.195	6.259	6.151	6.361	19,821,105	6.2513	-3.07%
2011-08-10	0	10.10	10.08	10.18	10.00	10.98	16,571,390	174,993,706	10.560	6.424	6.411	6.475	6.361	6.984	26,053,195	6.7168	-3.63%
2011-08-09	0	10.48	10.38	10.54	9.660	10.90	23,287,932	239,200,984	10.271	6.666	6.602	6.704	6.144	6.933	36,612,802	6.5333	-4.73%
2011-08-08	0	11.00	10.98	11.02	10.70	11.10	11,168,730	122,069,107	10.930	6.997	6.984	7.009	6.806	7.060	17,559,245	6.9518	-0.54%
2011-08-05	0	11.06	11.04	11.10	10.80	11.30	13,064,310	143,963,843	11.020	7.035	7.022	7.060	6.869	7.187	20,539,437	7.0091	-3.83%
2011-08-04	0	11.50	11.50	11.54	11.44	11.78	5,454,190	62,814,013	11.517	7.315	7.315	7.340	7.277	7.493	8,574,964	7.3253	0.52%
2011-08-03	0	11.44	11.44	11.48	11.30	11.54	8,416,010	96,437,386	11.459	7.277	7.277	7.302	7.187	7.340	13,231,476	7.2885	-0.35%
2011-08-02	0	11.48	11.46	11.48	11.36	11.82	5,308,902	61,048,168	11.499	7.302	7.289	7.302	7.226	7.518	8,346,545	7.3142	-2.21%
2011-08-01	0	11.74	11.72	11.74	11.68	11.96	5,646,000	66,417,814	11.764	7.467	7.455	7.467	7.429	7.607	8,876,524	7.4824	-0.17%
2011-07-29	0	11.76	11.76	11.78	11.66	11.94	4,977,963	58,377,701	11.727	7.480	7.480	7.493	7.416	7.595	7,826,250	7.4592	-0.51%
2011-07-28	0	11.82	11.80	11.84	11.70	11.84	9,008,087	106,195,335	11.789	7.518	7.506	7.531	7.442	7.531	14,162,327	7.4984	-0.17%
2011-07-27	0	11.84	11.84	11.92	11.68	12.02	10,870,000	128,796,930	11.849	7.531	7.531	7.582	7.429	7.645	17,089,588	7.5366	-1.82%
2011-07-26	0	12.06	12.04	12.06	11.86	12.26	9,735,624	116,895,688	12.007	7.671	7.658	7.671	7.544	7.798	15,306,146	7.6372	-0.82%
2011-07-25	0	12.16	12.16	12.20	12.14	12.62	6,800,120	83,311,278	12.251	7.734	7.734	7.760	7.722	8.027	10,691,007	7.7927	-4.25%
2011-07-22	0	12.70	12.66	12.70	12.42	12.80	5,915,566	74,802,477	12.645	8.078	8.053	8.078	7.900	8.142	9,300,330	8.0430	2.58%
2011-07-21	0	12.38	12.34	12.38	12.26	12.70	4,670,720	57,877,814	12.392	7.874	7.849	7.874	7.798	8.078	7,343,209	7.8818	-0.80%
2011-07-20	0	12.48	12.46	12.50	12.12	12.50	9,887,828	121,855,870	12.324	7.938	7.925	7.951	7.709	7.951	15,545,438	7.8387	1.13%
2011-07-19	0	12.34	12.34	12.40	11.80	12.40	7,169,533	87,493,907	12.204	7.849	7.849	7.887	7.506	7.887	11,271,791	7.7622	0.65%
2011-07-18	0	12.26	12.24	12.26	12.08	12.40	5,235,075	63,859,367	12.198	7.798	7.785	7.798	7.684	7.887	8,230,476	7.7589	2.17%
2011-07-15	0	12.00	11.98	12.00	11.96	12.24	6,509,330	78,465,940	12.054	7.633	7.620	7.633	7.607	7.785	10,233,833	7.6673	0.00%
2011-07-14	0	12.00	11.98	12.00	11.90	12.50	13,974,558	168,249,247	12.040	7.633	7.620	7.633	7.569	7.951	21,970,509	7.6580	-1.32%
2011-07-13	0	12.16	12.16	12.18	12.12	12.72	14,744,138	180,979,112	12.275	7.734	7.734	7.747	7.709	8.091	23,180,427	7.8074	-1.94%
2011-07-12	0	12.40	12.38	12.40	11.84	12.78	18,337,591	226,198,649	12.335	7.887	7.874	7.887	7.531	8.129	28,829,979	7.8460	-0.64%
2011-07-11	0	12.48	12.46	12.48	12.12	13.50	40,725,000	507,457,055	12.461	7.938	7.925	7.938	7.709	8.587	64,026,998	7.9257	-8.24%
2011-07-08	0	13.60	13.58	13.60	13.18	13.70	17,956,577	240,269,430	13.381	8.650	8.638	8.650	8.383	8.714	28,230,957	8.5108	0.15%
2011-07-07	0	13.58	13.56	13.60	13.50	14.48	15,036,750	205,899,695	13.693	8.638	8.625	8.650	8.587	9.210	23,640,466	8.7096	-5.43%
2011-07-06	0	14.36	14.34	14.36	14.30	14.76	4,646,106	66,978,626	14.416	9.134	9.121	9.134	9.096	9.388	7,304,511	9.1695	-1.78%
2011-07-05	0	14.62	14.60	14.62	14.28	14.64	6,462,100	93,895,316	14.530	9.299	9.286	9.299	9.083	9.312	10,159,579	9.2420	2.24%
2011-07-04	0	14.30	14.28	14.30	14.20	14.84	5,188,605	74,591,121	14.376	9.096	9.083	9.096	9.032	9.439	8,157,417	9.1440	2.88%
2011-06-30	0	13.90	13.88	13.92	13.88	14.40	6,099,586	85,663,563	14.044	8.841	8.829	8.854	8.829	9.159	9,589,642	8.9329	-0.43%
2011-06-29	0	13.96	13.94	13.96	13.70	14.10	5,697,048	79,532,450	13.960	8.879	8.867	8.879	8.714	8.968	8,956,780	8.8796	2.80%
2011-06-28	0	13.58	13.58	13.60	13.56	13.78	7,659,240	104,187,887	13.603	8.638	8.638	8.650	8.625	8.765	12,041,698	8.6523	1.19%
2011-06-27	0	13.42	13.42	13.46	13.34	13.80	4,279,000	57,981,602	13.550	8.536	8.536	8.561	8.485	8.778	6,727,355	8.6188	-0.89%
2011-06-24	0	13.54	13.52	13.56	13.40	13.80	6,852,738	92,759,874	13.536	8.612	8.600	8.625	8.523	8.778	10,773,732	8.6098	-0.73%
2011-06-23	0	13.64	13.62	13.66	13.38	13.78	13,432,100	182,268,751	13.570	8.676	8.663	8.689	8.510	8.765	21,117,668	8.6311	0.15%
2011-06-22	0	13.62	13.60	13.66	13.40	13.94	12,564,800	171,193,732	13.625	8.663	8.650	8.689	8.523	8.867	19,754,117	8.6662	-0.29%
2011-06-21	0	13.66	13.64	13.66	13.56	13.98	10,917,575	149,754,307	13.717	8.689	8.676	8.689	8.625	8.892	17,164,384	8.7247	0.89%
2011-06-20	0	13.54	13.54	13.58	13.40	13.88	4,813,817	65,334,642	13.572	8.612	8.612	8.638	8.523	8.829	7,568,183	8.6328	-1.17%
2011-06-17	0	13.70	13.68	13.76	13.60	13.94	8,927,555	122,428,720	13.714	8.714	8.701	8.752	8.650	8.867	14,035,716	8.7227	-1.15%
2011-06-16	0	13.86	13.82	13.86	13.70	14.00	6,507,000	90,320,049	13.880	8.816	8.790	8.816	8.714	8.905	10,230,170	8.8288	-1.00%
2011-06-15	0	14.00	13.94	14.00	13.92	14.20	3,924,133	54,804,401	13.966	8.905	8.867	8.905	8.854	9.032	6,169,440	8.8832	0.00%
2011-06-14	0	14.00	13.94	14.04	13.78	14.28	4,680,361	65,724,337	14.043	8.905	8.867	8.930	8.765	9.083	7,358,366	8.9319	0.86%
2011-06-13	0	13.88	13.88	13.90	13.62	13.98	1,870,960	25,844,387	13.813	8.829	8.829	8.841	8.663	8.892	2,941,484	8.7862	0.73%
2011-06-10	0	13.78	13.76	13.78	13.70	13.96	6,760,045	93,380,655	13.814	8.765	8.752	8.765	8.714	8.879	10,628,002	8.7863	-1.15%
2011-06-09	0	13.94	13.94	13.96	13.84	14.18	7,871,953	109,751,311	13.942	8.867	8.867	8.879	8.803	9.019	12,376,121	8.8680	-1.55%
2011-06-08	0	14.16	14.12	14.16	14.04	14.50	5,773,792	81,716,859	14.153	9.007	8.981	9.007	8.930	9.223	9,077,436	9.0022	-0.98%
2011-06-07	0	14.30	14.30	14.32	14.00	14.56	2,938,304	41,927,135	14.269	9.096	9.096	9.108	8.905	9.261	4,619,540	9.0760	-0.28%
2011-06-03	0	14.34	14.34	14.46	14.22	14.62	2,728,723	39,209,907	14.369	9.121	9.121	9.197	9.045	9.299	4,290,042	9.1397	-1.10%
2011-06-02	0	14.50	14.48	14.54	14.30	14.90	7,338,513	106,826,515	14.557	9.223	9.210	9.248	9.096	9.477	11,537,458	9.2591	0.14%
2011-06-01	0	14.48	14.46	14.48	14.36	14.70	6,714,676	97,270,118	14.486	9.210	9.197	9.210	9.134	9.350	10,556,674	9.2141	-0.82%
2011-05-31	0	14.60	14.54	14.60	14.44	14.78	4,547,270	66,400,503	14.602	9.286	9.248	9.286	9.185	9.401	7,149,123	9.2879	-0.14%
2011-05-30	0	14.62	14.62	14.64	14.60	14.98	3,436,270	50,767,801	14.774	9.299	9.299	9.312	9.286	9.528	5,402,432	9.3972	-1.75%
2011-05-27	0	14.88	14.84	14.92	14.64	14.98	11,473,000	170,924,153	14.898	9.465	9.439	9.490	9.312	9.528	18,037,612	9.4760	1.64%
2011-05-26	0	14.64	14.64	14.66	14.40	14.72	10,375,062	151,894,408	14.640	9.312	9.312	9.325	9.159	9.363	16,311,457	9.3121	1.81%
2011-05-25	0	14.38	14.34	14.38	14.06	14.40	4,979,808	70,993,153	14.256	9.147	9.121	9.147	8.943	9.159	7,829,151	9.0678	0.70%
2011-05-24	0	14.28	14.26	14.28	13.90	14.38	10,477,410	147,515,938	14.079	9.083	9.070	9.083	8.841	9.147	16,472,366	8.9554	0.71%
2011-05-23	0	14.18	14.14	14.20	14.00	14.34	7,761,367	109,596,619	14.121	9.019	8.994	9.032	8.905	9.121	12,202,260	8.9817	-0.70%
2011-05-20	0	14.28	14.24	14.28	14.20	14.48	10,947,436	156,822,811	14.325	9.083	9.057	9.083	9.032	9.210	17,211,331	9.1116	-0.28%
2011-05-19	0	14.32	14.30	14.32	14.02	14.42	10,177,340	145,606,094	14.307	9.108	9.096	9.108	8.918	9.172	16,000,602	9.1000	1.56%
2011-05-18	0	14.10	14.12	14.14	13.92	14.44	10,702,920	152,250,867	14.225	8.968	8.981	8.994	8.854	9.185	16,826,908	9.0481	0.00%
2011-05-17	0	14.10	14.04	14.12	13.90	14.24	11,997,971	168,958,061	14.082	8.968	8.930	8.981	8.841	9.057	18,862,961	8.9571	2.03%
2011-05-16	0	13.82	13.82	13.90	13.74	14.10	18,594,425	259,131,026	13.936	8.790	8.790	8.841	8.739	8.968	29,233,768	8.8641	1.02%
2011-05-13	0	13.68	13.64	13.70	13.10	13.74	14,987,485	203,388,550	13.571	8.701	8.676	8.714	8.332	8.739	23,563,012	8.6317	2.55%
2011-05-12	0	13.34	13.34	13.36	13.20	13.60	6,413,272	85,621,001	13.351	8.485	8.485	8.498	8.396	8.650	10,082,813	8.4918	-0.15%
2011-05-11	0	13.36	13.30	13.34	13.14	13.50	13,122,595	175,065,051	13.341	8.498	8.460	8.485	8.358	8.587	20,631,071	8.4855	1.83%
2011-05-09	0	13.12	13.12	13.14	12.74	13.22	13,115,100	171,306,980	13.062	8.345	8.345	8.358	8.103	8.409	20,619,287	8.3081	2.98%
2011-05-06	0	12.74	12.72	12.80	12.60	12.80	4,772,000	60,619,239	12.703	8.103	8.091	8.142	8.014	8.142	7,502,439	8.0799	0.31%
2011-05-05	0	12.70	12.66	12.74	12.46	12.74	5,559,881	70,226,166	12.631	8.078	8.053	8.103	7.925	8.103	8,741,129	8.0340	0.47%
2011-05-04	0	12.64	12.62	12.64	12.52	12.76	8,410,037	106,164,109	12.624	8.040	8.027	8.040	7.963	8.116	13,222,085	8.0293	0.96%
2011-05-03	0	12.52	12.46	12.48	12.34	12.66	4,001,496	50,015,051	12.499	7.963	7.925	7.938	7.849	8.053	6,291,069	7.9502	-0.32%
2011-04-29	0	12.56	12.50	12.58	12.26	12.58	7,314,210	91,513,239	12.512	7.989	7.951	8.002	7.798	8.002	11,499,249	7.9582	1.45%
2011-04-28	0	12.38	12.38	12.40	12.20	12.54	7,373,820	90,814,456	12.316	7.874	7.874	7.887	7.760	7.976	11,592,966	7.8336	1.31%
2011-04-27	0	12.22	12.12	12.18	12.12	12.50	6,528,419	80,060,037	12.263	7.773	7.709	7.747	7.709	7.951	10,263,845	7.8002	0.99%
2011-04-26	0	12.10	12.08	12.10	12.00	12.24	3,834,145	46,352,446	12.089	7.696	7.684	7.696	7.633	7.785	6,027,963	7.6896	-1.14%
2011-04-21	0	12.24	12.24	12.26	12.16	12.36	3,868,728	47,423,383	12.258	7.785	7.785	7.798	7.734	7.862	6,082,334	7.7969	0.33%
2011-04-20	0	12.20	12.18	12.20	12.10	12.54	8,470,883	103,674,779	12.239	7.760	7.747	7.760	7.696	7.976	13,317,746	7.7847	-0.16%
2011-04-19	0	12.22	12.22	12.24	12.12	12.44	6,609,660	80,882,769	12.237	7.773	7.773	7.785	7.709	7.913	10,391,570	7.7835	-1.93%
2011-04-18	0	12.46	12.42	12.44	12.40	12.80	5,693,230	71,331,017	12.529	7.925	7.900	7.913	7.887	8.142	8,950,778	7.9693	-1.89%
2011-04-15	0	12.70	12.68	12.70	12.48	12.76	8,491,000	107,640,616	12.677	8.078	8.065	8.078	7.938	8.116	13,349,374	8.0633	1.76%
2011-04-14	0	12.48	12.46	12.48	12.24	12.50	4,979,040	61,538,344	12.359	7.938	7.925	7.938	7.785	7.951	7,827,943	7.8614	1.46%
2011-04-13	0	12.30	12.30	12.32	12.10	12.36	5,106,577	62,444,166	12.228	7.824	7.824	7.836	7.696	7.862	8,028,454	7.7779	0.00%
2011-04-12	0	12.30	12.30	12.32	12.08	12.52	6,429,920	79,143,837	12.309	7.824	7.824	7.836	7.684	7.963	10,108,987	7.8291	-1.91%
2011-04-11	0	12.54	12.52	12.54	12.44	13.08	16,582,159	210,596,597	12.700	7.976	7.963	7.976	7.913	8.320	26,070,126	8.0781	-0.95%
2011-04-08	0	12.66	12.66	12.68	12.30	12.72	13,550,390	170,880,151	12.611	8.053	8.053	8.065	7.824	8.091	21,303,641	8.0212	2.76%
2011-04-07	0	12.32	12.30	12.32	12.18	12.36	6,198,538	75,933,195	12.250	7.836	7.824	7.836	7.747	7.862	9,745,213	7.7918	0.33%
2011-04-06	0	12.28	12.26	12.28	11.90	12.28	17,306,264	208,985,208	12.076	7.811	7.798	7.811	7.569	7.811	27,208,548	7.6809	3.02%
2011-04-04	0	11.92	11.88	11.90	11.60	11.96	4,971,430	59,119,713	11.892	7.582	7.556	7.569	7.378	7.607	7,815,979	7.5640	1.27%
2011-04-01	0	12.02	12.02	12.04	11.94	12.20	6,119,549	73,484,948	12.008	7.486	7.486	7.499	7.437	7.599	9,825,383	7.4791	-0.50%
2011-03-31	0	12.08	12.06	12.08	12.02	12.20	3,111,000	37,619,354	12.092	7.524	7.511	7.524	7.486	7.599	4,994,938	7.5315	-0.33%
2011-03-30	0	12.12	12.10	12.12	11.94	12.22	3,877,000	47,026,838	12.130	7.549	7.536	7.549	7.437	7.611	6,224,806	7.5547	1.68%
2011-03-29	0	11.92	11.90	11.92	11.90	12.12	3,986,105	47,601,260	11.942	7.424	7.412	7.424	7.412	7.549	6,399,983	7.4377	-0.17%
2011-03-28	0	11.94	11.90	11.94	11.82	12.20	7,606,818	91,182,501	11.987	7.437	7.412	7.437	7.362	7.599	12,213,301	7.4658	-1.00%
2011-03-25	0	12.06	12.00	12.02	12.00	12.30	9,437,348	114,372,380	12.119	7.511	7.474	7.486	7.474	7.661	15,152,351	7.5482	0.33%
2011-03-24	0	12.02	12.00	12.02	11.98	12.38	8,052,010	96,965,177	12.042	7.486	7.474	7.486	7.462	7.711	12,928,090	7.5003	-0.17%
2011-03-23	0	12.04	12.00	12.02	11.50	12.64	20,335,886	244,066,269	12.002	7.499	7.474	7.486	7.163	7.873	32,650,749	7.4751	-3.37%
2011-03-22	0	12.46	12.44	12.46	12.32	12.58	4,054,186	50,509,084	12.459	7.760	7.748	7.760	7.673	7.835	6,509,292	7.7595	0.48%
2011-03-21	0	12.40	12.38	12.40	12.30	12.50	5,489,194	68,046,052	12.396	7.723	7.711	7.723	7.661	7.785	8,813,302	7.7208	0.81%
2011-03-18	0	12.30	12.28	12.30	12.00	12.84	9,520,413	117,179,976	12.308	7.661	7.648	7.661	7.474	7.997	15,285,718	7.6660	-3.45%
2011-03-17	0	12.74	12.72	12.74	12.54	13.00	3,146,119	39,952,338	12.699	7.935	7.922	7.935	7.810	8.097	5,051,324	7.9093	-2.00%
2011-03-16	0	13.00	13.00	13.04	12.88	13.08	2,932,310	37,989,523	12.955	8.097	8.097	8.122	8.022	8.147	4,708,038	8.0691	1.88%
2011-03-15	0	12.76	12.74	12.76	12.58	13.42	4,131,404	52,770,718	12.773	7.947	7.935	7.947	7.835	8.358	6,633,271	7.9555	-2.60%
2011-03-14	0	13.10	13.08	13.10	13.04	13.20	2,559,910	33,521,350	13.095	8.159	8.147	8.159	8.122	8.221	4,110,122	8.1558	-0.76%
2011-03-11	0	13.20	13.16	13.22	13.04	13.36	6,975,320	91,998,502	13.189	8.221	8.196	8.234	8.122	8.321	11,199,385	8.2146	-1.49%
2011-03-10	0	13.40	13.38	13.40	13.34	13.60	5,982,956	80,310,517	13.423	8.346	8.333	8.346	8.309	8.470	9,606,073	8.3604	-1.18%
2011-03-09	0	13.56	13.52	13.56	13.30	13.60	6,053,089	82,026,001	13.551	8.446	8.421	8.446	8.284	8.470	9,718,676	8.4400	2.11%
2011-03-08	0	13.28	13.28	13.30	13.26	13.66	8,406,096	112,502,849	13.383	8.271	8.271	8.284	8.259	8.508	13,496,601	8.3356	-3.07%
2011-03-07	0	13.70	13.68	13.70	13.46	13.72	5,359,820	72,880,849	13.598	8.533	8.520	8.533	8.383	8.545	8,605,582	8.4690	-0.29%
2011-03-04	0	13.74	13.72	13.74	13.36	13.76	14,985,169	203,786,150	13.599	8.558	8.545	8.558	8.321	8.570	24,059,783	8.4700	3.31%
2011-03-03	0	13.30	13.22	13.32	12.76	13.52	14,581,430	193,951,617	13.301	8.284	8.234	8.296	7.947	8.421	23,411,550	8.2844	4.23%
2011-03-02	0	12.76	12.72	12.78	12.32	12.80	7,814,000	98,442,284	12.598	7.947	7.922	7.960	7.673	7.972	12,545,947	7.8465	1.92%
2011-03-01	0	12.52	12.52	12.54	12.38	12.68	6,437,763	80,660,516	12.529	7.798	7.798	7.810	7.711	7.897	10,336,298	7.8036	0.48%
2011-02-28	0	12.46	12.46	12.54	12.00	12.58	9,230,570	113,746,160	12.323	7.760	7.760	7.810	7.474	7.835	14,820,354	7.6750	3.49%
2011-02-25	0	12.04	12.02	12.04	11.94	12.08	5,166,065	62,171,373	12.035	7.499	7.486	7.499	7.437	7.524	8,294,494	7.4955	0.84%
2011-02-24	0	11.94	11.92	11.94	11.88	12.18	10,552,862	126,720,069	12.008	7.437	7.424	7.437	7.399	7.586	16,943,390	7.4790	-0.67%
2011-02-23	0	12.02	12.02	12.04	11.92	12.10	7,559,377	90,701,204	11.999	7.486	7.486	7.499	7.424	7.536	12,137,132	7.4730	1.52%
2011-02-22	0	11.84	11.82	11.90	11.68	12.30	17,902,585	211,542,155	11.816	7.374	7.362	7.412	7.275	7.661	28,743,907	7.3595	-3.43%
2011-02-21	0	12.26	12.24	12.26	12.24	13.00	14,013,000	176,812,290	12.618	7.636	7.623	7.636	7.623	8.097	22,498,894	7.8587	-4.52%
2011-02-18	0	12.84	12.82	12.84	12.50	12.96	9,740,590	125,034,566	12.836	7.997	7.985	7.997	7.785	8.072	15,639,228	7.9949	2.56%
2011-02-17	0	12.52	12.52	12.54	12.40	12.80	3,636,250	45,833,900	12.605	7.798	7.798	7.810	7.723	7.972	5,838,265	7.8506	0.16%
2011-02-16	0	12.50	12.46	12.50	12.44	12.74	3,793,790	47,467,270	12.512	7.785	7.760	7.785	7.748	7.935	6,091,207	7.7928	0.00%
2011-02-15	0	12.50	12.46	12.50	12.12	12.54	7,528,375	93,476,427	12.417	7.785	7.760	7.785	7.549	7.810	12,087,356	7.7334	2.29%
2011-02-14	0	12.22	12.14	12.16	11.50	12.32	8,274,820	100,437,042	12.138	7.611	7.561	7.574	7.163	7.673	13,285,827	7.5597	3.56%
2011-02-11	0	11.80	11.78	11.86	11.58	11.92	3,260,713	38,307,707	11.748	7.349	7.337	7.387	7.212	7.424	5,235,313	7.3172	0.51%
2011-02-10	0	11.74	11.72	11.74	11.72	12.20	3,239,875	38,374,808	11.845	7.312	7.300	7.312	7.300	7.599	5,201,856	7.3771	-2.49%
2011-02-09	0	12.04	12.00	12.04	12.00	12.26	4,724,374	57,079,699	12.082	7.499	7.474	7.499	7.474	7.636	7,585,327	7.5250	-1.47%
2011-02-08	0	12.22	12.20	12.22	12.18	12.36	2,445,701	29,947,859	12.245	7.611	7.599	7.611	7.586	7.698	3,926,751	7.6266	-0.97%
2011-02-07	0	12.34	12.32	12.34	12.26	12.58	1,791,650	22,128,697	12.351	7.686	7.673	7.686	7.636	7.835	2,876,625	7.6926	-1.12%
2011-02-02	0	12.48	12.44	12.50	12.40	12.58	3,896,965	48,476,508	12.440	7.773	7.748	7.785	7.723	7.835	6,256,862	7.7477	0.81%
2011-02-01	0	12.38	12.34	12.40	12.30	12.50	6,243,047	77,328,121	12.386	7.711	7.686	7.723	7.661	7.785	10,023,668	7.7146	-0.80%
2011-01-31	0	12.48	12.48	12.50	12.30	12.60	5,190,332	64,491,198	12.425	7.773	7.773	7.785	7.661	7.848	8,333,457	7.7388	-0.48%
2011-01-28	0	12.54	12.52	12.58	12.48	12.78	5,671,095	71,131,262	12.543	7.810	7.798	7.835	7.773	7.960	9,105,357	7.8120	-1.10%
2011-01-27	0	12.68	12.70	12.72	12.40	12.80	8,202,855	103,918,789	12.669	7.897	7.910	7.922	7.723	7.972	13,170,282	7.8904	2.09%
2011-01-26	0	12.42	12.40	12.42	12.40	12.88	9,191,924	115,840,963	12.602	7.736	7.723	7.736	7.723	8.022	14,758,305	7.8492	-2.36%
2011-01-25	0	12.72	12.70	12.72	12.70	13.60	7,890,175	101,007,897	12.802	7.922	7.910	7.922	7.910	8.470	12,668,252	7.9733	-0.62%
2011-01-24	0	12.80	12.80	12.82	12.70	12.86	3,478,332	44,485,156	12.789	7.972	7.972	7.985	7.910	8.010	5,584,716	7.9655	0.63%
2011-01-21	0	12.72	12.72	12.80	12.60	12.88	8,023,801	102,090,001	12.723	7.922	7.922	7.972	7.848	8.022	12,882,798	7.9245	-1.24%
2011-01-20	0	12.88	12.84	12.92	12.62	12.94	7,814,570	100,312,200	12.837	8.022	7.997	8.047	7.860	8.059	12,546,862	7.9950	0.00%
2011-01-19	0	12.88	12.88	12.90	12.38	12.96	8,599,292	110,550,480	12.856	8.022	8.022	8.035	7.711	8.072	13,806,791	8.0070	2.71%
2011-01-18	0	12.54	12.56	12.60	12.44	12.84	9,373,950	117,892,663	12.577	7.810	7.823	7.848	7.748	7.997	15,050,561	7.8331	-0.16%
2011-01-17	0	12.56	12.54	12.58	12.38	13.40	14,398,200	182,227,099	12.656	7.823	7.810	7.835	7.711	8.346	23,117,361	7.8827	-5.42%
2011-01-14	0	13.28	13.24	13.30	13.16	13.40	5,824,580	77,122,943	13.241	8.271	8.246	8.284	8.196	8.346	9,351,788	8.2469	0.30%
2011-01-13	0	13.24	13.20	13.22	13.08	13.46	8,673,027	114,460,898	13.197	8.246	8.221	8.234	8.147	8.383	13,925,178	8.2197	-0.45%
2011-01-12	0	13.30	13.28	13.30	13.10	13.56	4,161,787	55,231,437	13.271	8.284	8.271	8.284	8.159	8.446	6,682,053	8.2656	-1.34%
2011-01-11	0	13.48	13.42	13.48	13.32	13.56	6,936,600	93,395,809	13.464	8.396	8.358	8.396	8.296	8.446	11,137,218	8.3859	1.20%
2011-01-10	0	13.32	13.30	13.32	13.20	13.34	7,401,000	98,118,615	13.257	8.296	8.284	8.296	8.221	8.309	11,882,846	8.2572	0.30%
2011-01-07	0	13.28	13.26	13.30	13.12	13.46	7,481,617	99,584,022	13.310	8.271	8.259	8.284	8.172	8.383	12,012,282	8.2902	-0.90%
2011-01-06	0	13.40	13.42	13.44	13.30	13.50	5,014,449	67,051,258	13.372	8.346	8.358	8.371	8.284	8.408	8,051,064	8.3282	0.45%
2011-01-05	0	13.34	13.32	13.34	13.10	13.44	9,117,080	121,221,994	13.296	8.309	8.296	8.309	8.159	8.371	14,638,137	8.2812	2.46%
2011-01-04	0	13.02	12.96	13.04	12.32	13.08	8,426,851	108,417,329	12.866	8.109	8.072	8.122	7.673	8.147	13,529,924	8.0132	5.68%
2011-01-03	0	12.32	12.30	12.32	12.10	12.34	4,640,815	56,578,705	12.192	7.673	7.661	7.673	7.536	7.686	7,451,167	7.5933	-0.16%
2010-12-31	0	12.34	12.26	12.46	12.16	12.54	2,943,650	36,351,224	12.349	7.686	7.636	7.760	7.574	7.810	4,726,245	7.6914	0.82%
2010-12-30	0	12.24	12.24	12.26	12.02	12.30	4,645,000	56,455,442	12.154	7.623	7.623	7.636	7.486	7.661	7,457,887	7.5699	0.16%
2010-12-29	0	12.22	12.20	12.24	12.02	12.50	4,728,268	57,396,260	12.139	7.611	7.599	7.623	7.486	7.785	7,591,579	7.5605	-0.49%
2010-12-28	0	12.28	12.26	12.30	12.26	12.58	2,290,050	28,244,185	12.333	7.648	7.636	7.661	7.636	7.835	3,676,842	7.6816	-2.38%
2010-12-24	0	12.58	12.56	12.58	12.42	12.74	1,765,922	22,144,985	12.540	7.835	7.823	7.835	7.736	7.935	2,835,317	7.8104	0.64%
2010-12-23	0	12.50	12.50	12.56	12.36	12.60	6,959,561	87,006,876	12.502	7.785	7.785	7.823	7.698	7.848	11,174,083	7.7865	0.97%
2010-12-22	0	12.38	12.36	12.38	12.12	12.64	14,318,318	177,280,634	12.381	7.711	7.698	7.711	7.549	7.873	22,989,105	7.7115	0.81%
2010-12-21	0	12.28	12.26	12.32	12.14	12.68	11,300,839	139,159,903	12.314	7.648	7.636	7.673	7.561	7.897	18,144,322	7.6696	-2.85%
2010-12-20	0	12.64	12.56	12.60	12.12	12.80	12,192,961	150,980,570	12.383	7.873	7.823	7.848	7.549	7.972	19,576,689	7.7123	-0.94%
2010-12-17	0	12.76	12.78	12.80	12.74	13.14	11,058,624	142,464,372	12.883	7.947	7.960	7.972	7.935	8.184	17,755,428	8.0237	-2.15%
2010-12-16	0	13.04	13.02	13.06	12.96	13.24	8,135,836	106,217,873	13.056	8.122	8.109	8.134	8.072	8.246	13,062,679	8.1314	-0.76%
2010-12-15	0	13.14	13.14	13.16	13.06	13.76	9,342,225	124,200,626	13.295	8.184	8.184	8.196	8.134	8.570	14,999,624	8.2802	-2.67%
2010-12-14	0	13.50	13.48	13.50	13.34	13.66	7,140,288	96,197,987	13.473	8.408	8.396	8.408	8.309	8.508	11,464,254	8.3911	0.15%
2010-12-13	0	13.48	13.46	13.48	13.28	13.68	3,061,700	41,239,602	13.470	8.396	8.383	8.396	8.271	8.520	4,915,783	8.3892	-0.15%
2010-12-10	0	13.50	13.48	13.50	13.30	13.60	5,192,766	69,909,141	13.463	8.408	8.396	8.408	8.284	8.470	8,337,365	8.3850	0.00%
2010-12-09	0	13.50	13.48	13.50	13.36	13.82	11,538,000	156,178,375	13.536	8.408	8.396	8.408	8.321	8.608	18,525,101	8.4306	-0.59%
2010-12-08	0	13.58	13.58	13.60	13.50	14.50	18,823,200	258,791,219	13.749	8.458	8.458	8.470	8.408	9.031	30,222,021	8.5630	-6.22%
2010-12-07	0	14.48	14.46	14.50	14.40	14.78	3,982,565	57,734,939	14.497	9.019	9.006	9.031	8.969	9.205	6,394,299	9.0291	-1.50%
2010-12-06	0	14.70	14.66	14.70	14.58	14.98	3,000,566	44,095,625	14.696	9.156	9.131	9.156	9.081	9.330	4,817,628	9.1530	0.68%
2010-12-03	0	14.60	14.60	14.62	14.54	15.00	4,952,100	72,719,086	14.684	9.093	9.093	9.106	9.056	9.342	7,950,958	9.1460	-2.14%
2010-12-02	0	14.92	14.92	14.96	14.86	15.10	6,956,135	103,915,269	14.939	9.293	9.293	9.318	9.255	9.405	11,168,582	9.3042	1.91%
2010-12-01	0	14.64	14.68	14.70	14.50	14.78	4,790,510	70,157,391	14.645	9.118	9.143	9.156	9.031	9.205	7,691,513	9.1214	1.10%
2010-11-30	0	14.48	14.44	14.48	14.44	15.22	14,303,800	210,550,167	14.720	9.019	8.994	9.019	8.994	9.479	22,965,795	9.1680	0.98%
2010-11-29	0	14.34	14.34	14.36	13.48	14.46	14,308,455	201,965,998	14.115	8.931	8.931	8.944	8.396	9.006	22,973,269	8.7913	7.98%
2010-11-26	0	13.28	13.28	13.30	13.02	13.46	12,161,917	160,927,697	13.232	8.271	8.271	8.284	8.109	8.383	19,526,845	8.2414	0.76%
2010-11-25	0	13.18	13.16	13.20	13.00	13.60	11,911,891	157,555,554	13.227	8.209	8.196	8.221	8.097	8.470	19,125,410	8.2380	-1.49%
2010-11-24	0	13.38	13.38	13.40	13.34	14.40	15,526,839	213,835,089	13.772	8.333	8.333	8.346	8.309	8.969	24,929,473	8.5776	-5.77%
2010-11-23	0	14.20	14.18	14.20	14.08	14.56	6,685,285	95,012,181	14.212	8.844	8.832	8.844	8.769	9.068	10,733,713	8.8518	-1.25%
2010-11-22	0	14.38	14.32	14.38	14.14	14.46	6,588,805	94,174,793	14.293	8.956	8.919	8.956	8.807	9.006	10,578,807	8.9022	-1.24%
2010-11-19	0	14.56	14.54	14.56	14.24	14.58	8,449,440	121,968,069	14.435	9.068	9.056	9.068	8.869	9.081	13,566,193	8.9906	2.82%
2010-11-18	0	14.16	14.14	14.16	13.80	14.22	10,620,534	149,685,781	14.094	8.819	8.807	8.819	8.595	8.857	17,052,042	8.7782	0.57%
2010-11-17	0	14.08	14.06	14.16	14.04	14.40	6,604,949	93,647,183	14.178	8.769	8.757	8.819	8.745	8.969	10,604,728	8.8307	-1.95%
2010-11-16	0	14.36	14.24	14.36	14.20	14.58	7,272,460	104,583,997	14.381	8.944	8.869	8.944	8.844	9.081	11,676,465	8.9568	-0.69%
2010-11-15	0	14.46	14.44	14.48	14.10	15.00	15,170,095	219,328,751	14.458	9.006	8.994	9.019	8.782	9.342	24,356,695	9.0049	-2.69%
2010-11-12	0	14.86	14.90	14.92	14.50	15.04	11,809,935	175,092,825	14.826	9.255	9.280	9.293	9.031	9.367	18,961,713	9.2340	-1.20%
2010-11-11	0	15.04	15.04	15.06	14.78	15.30	10,230,362	154,959,900	15.147	9.367	9.367	9.380	9.205	9.529	16,425,593	9.4341	1.21%
2010-11-10	0	14.86	14.88	14.90	14.66	15.30	24,288,685	361,329,159	14.876	9.255	9.268	9.280	9.131	9.529	38,997,257	9.2655	-3.26%
2010-11-09	0	15.36	15.36	15.38	15.36	15.90	20,875,713	323,504,822	15.497	9.567	9.567	9.579	9.567	9.903	33,517,481	9.6518	-3.76%
2010-11-08	0	15.96	15.94	15.98	15.90	16.38	10,638,306	170,036,270	15.983	9.940	9.928	9.953	9.903	10.20	17,080,577	9.9549	-2.09%
2010-11-05	0	16.30	16.30	16.38	16.10	16.60	5,090,153	82,801,041	16.267	10.15	10.15	10.20	10.03	10.34	8,172,612	10.132	-1.33%
2010-11-04	0	16.52	16.48	16.52	16.20	16.54	3,415,640	56,060,532	16.413	10.29	10.26	10.29	10.09	10.30	5,484,059	10.222	1.10%
2010-11-03	0	16.34	16.32	16.34	16.20	16.56	2,487,400	40,722,042	16.371	10.18	10.16	10.18	10.09	10.31	3,993,702	10.197	0.74%
2010-11-02	0	16.22	16.22	16.26	16.20	16.80	3,387,000	55,673,342	16.437	10.10	10.10	10.13	10.09	10.46	5,438,076	10.238	-2.41%
2010-11-01	0	16.62	16.56	16.62	16.20	16.66	5,385,790	88,833,588	16.494	10.35	10.31	10.35	10.09	10.38	8,647,279	10.273	3.88%
2010-10-29	0	16.00	15.98	16.02	15.78	16.12	2,320,500	37,040,930	15.962	9.965	9.953	9.978	9.828	10.04	3,725,732	9.9419	0.00%
2010-10-28	0	16.00	15.98	16.02	15.70	16.08	7,056,519	112,617,518	15.959	9.965	9.953	9.978	9.778	10.02	11,329,756	9.9400	1.39%
2010-10-27	0	15.78	15.74	15.76	15.74	16.46	8,680,000	138,166,440	15.918	9.828	9.803	9.816	9.803	10.25	13,936,374	9.9141	-3.78%
2010-10-26	0	16.40	16.34	16.40	16.24	16.50	8,972,660	146,579,141	16.336	10.21	10.18	10.21	10.11	10.28	14,406,261	10.175	1.36%
2010-10-25	0	16.18	16.20	16.24	16.12	16.78	7,208,500	118,536,084	16.444	10.08	10.09	10.11	10.04	10.45	11,573,773	10.242	-2.76%
2010-10-22	0	16.64	16.62	16.64	16.62	17.00	2,302,000	38,755,840	16.836	10.36	10.35	10.36	10.35	10.59	3,696,029	10.486	-1.30%
2010-10-21	0	16.86	16.86	16.92	16.52	16.98	7,171,810	120,209,550	16.761	10.50	10.50	10.54	10.29	10.58	11,514,864	10.440	2.06%
2010-10-20	0	16.52	16.52	16.56	15.84	16.64	8,557,730	140,139,854	16.376	10.29	10.29	10.31	9.866	10.36	13,740,060	10.199	2.35%
2010-10-19	0	16.14	16.14	16.16	15.70	16.22	7,891,443	127,172,246	16.115	10.05	10.05	10.06	9.778	10.10	12,670,288	10.037	3.33%
2010-10-18	0	15.62	15.66	15.70	15.60	16.30	15,372,034	244,167,367	15.884	9.729	9.754	9.778	9.716	10.15	24,680,923	9.8930	-3.22%
2010-10-15	0	16.14	16.14	16.16	16.00	16.80	15,449,000	250,581,315	16.220	10.05	10.05	10.06	9.965	10.46	24,804,497	10.102	-3.35%
2010-10-14	0	16.70	16.70	16.74	16.60	17.06	9,219,110	155,192,268	16.834	10.40	10.40	10.43	10.34	10.63	14,801,954	10.485	-0.48%
2010-10-13	0	16.78	16.80	16.82	16.50	17.08	6,485,410	108,473,606	16.726	10.45	10.46	10.48	10.28	10.64	10,412,799	10.417	0.60%
2010-10-12	0	16.68	16.70	16.72	16.26	17.26	9,247,973	154,025,274	16.655	10.39	10.40	10.41	10.13	10.75	14,848,296	10.373	-2.80%
2010-10-11	0	17.16	17.14	17.20	17.00	17.28	3,394,368	58,112,909	17.120	10.69	10.68	10.71	10.59	10.76	5,449,906	10.663	0.70%
2010-10-08	0	17.04	17.02	17.06	17.02	17.48	4,423,030	76,283,276	17.247	10.61	10.60	10.63	10.60	10.89	7,101,497	10.742	-0.70%
2010-10-07	0	17.16	17.12	17.18	17.00	17.44	6,564,432	112,560,095	17.147	10.69	10.66	10.70	10.59	10.86	10,539,675	10.680	0.94%
2010-10-06	0	17.00	16.96	17.06	16.88	17.68	14,692,200	251,919,047	17.146	10.59	10.56	10.63	10.51	11.01	23,589,399	10.679	-2.75%
2010-10-05	0	17.48	17.40	17.48	17.20	18.00	17,691,053	313,115,389	17.699	10.89	10.84	10.89	10.71	11.21	28,404,277	11.024	-5.51%
2010-10-04	0	18.50	18.50	18.52	17.86	18.76	10,295,022	187,958,777	18.257	11.52	11.52	11.53	11.12	11.68	16,529,409	11.371	2.89%
2010-09-30	0	17.98	17.86	18.08	17.38	18.08	10,489,132	185,583,757	17.693	11.20	11.12	11.26	10.82	11.26	16,841,067	11.020	5.39%
2010-09-29	0	17.06	17.06	17.12	16.84	17.16	5,063,989	86,156,742	17.014	10.63	10.63	10.66	10.49	10.69	8,130,604	10.597	1.19%
2010-09-28	0	16.86	16.82	16.88	16.66	17.40	4,757,684	80,181,606	16.853	10.50	10.48	10.51	10.38	10.84	7,638,809	10.497	-3.33%
2010-09-27	0	17.44	17.40	17.42	16.88	17.70	5,810,850	100,550,906	17.304	10.86	10.84	10.85	10.51	11.02	9,329,744	10.777	3.93%
2010-09-24	0	16.78	16.86	16.90	16.72	17.00	2,471,944	41,610,217	16.833	10.45	10.50	10.53	10.41	10.59	3,968,887	10.484	0.60%
2010-09-22	0	16.68	16.66	16.68	16.46	16.72	2,621,000	43,702,719	16.674	10.39	10.38	10.39	10.25	10.41	4,208,207	10.385	0.60%
2010-09-21	0	16.58	16.56	16.64	16.36	16.72	5,202,000	86,224,484	16.575	10.33	10.31	10.36	10.19	10.41	8,352,191	10.324	0.12%
2010-09-20	0	16.56	16.54	16.56	16.18	16.64	3,236,078	53,295,793	16.469	10.31	10.30	10.31	10.08	10.36	5,195,759	10.258	0.98%
2010-09-17	0	16.40	16.40	16.42	16.02	16.44	3,911,270	63,621,550	16.266	10.21	10.21	10.23	9.978	10.24	6,279,829	10.131	0.99%
2010-09-16	0	16.24	16.22	16.24	16.18	16.30	3,574,000	57,961,760	16.218	10.11	10.10	10.11	10.08	10.15	5,738,318	10.101	0.25%
2010-09-15	0	16.20	16.18	16.20	16.08	16.26	2,099,200	33,979,740	16.187	10.09	10.08	10.09	10.02	10.13	3,370,419	10.082	0.62%
2010-09-14	0	16.10	16.10	16.12	15.98	16.46	4,381,400	70,611,370	16.116	10.03	10.03	10.04	9.953	10.25	7,034,657	10.038	0.63%
2010-09-13	0	16.00	16.00	16.04	15.80	16.04	2,581,000	41,214,107	15.968	9.965	9.965	9.990	9.841	9.990	4,143,984	9.9455	1.01%
2010-09-10	0	15.84	15.82	15.84	15.74	16.06	2,316,000	36,780,124	15.881	9.866	9.853	9.866	9.803	10.00	3,718,507	9.8911	-0.38%
2010-09-09	0	15.90	15.84	15.90	15.68	15.94	1,300,000	20,600,100	15.846	9.903	9.866	9.903	9.766	9.928	2,087,245	9.8695	1.40%
2010-09-08	0	15.68	15.62	15.64	15.56	15.92	1,616,700	25,494,908	15.770	9.766	9.729	9.741	9.691	9.915	2,595,730	9.8219	-0.25%
2010-09-07	0	15.72	15.72	15.78	15.62	16.08	5,352,500	84,734,263	15.831	9.791	9.791	9.828	9.729	10.02	8,593,829	9.8599	-1.26%
2010-09-06	0	15.92	15.90	15.92	15.86	16.36	4,882,213	78,829,631	16.146	9.915	9.903	9.915	9.878	10.19	7,838,749	10.056	0.38%
2010-09-03	0	15.86	15.86	15.90	15.54	16.02	5,396,500	85,409,530	15.827	9.878	9.878	9.903	9.679	9.978	8,664,475	9.8574	0.89%
2010-09-02	0	15.72	15.64	15.74	15.58	15.96	8,971,500	141,842,024	15.810	9.791	9.741	9.803	9.704	9.940	14,404,398	9.8471	1.55%
2010-09-01	0	15.48	15.48	15.50	15.40	15.94	8,084,386	125,979,371	15.583	9.641	9.641	9.654	9.592	9.928	12,980,072	9.7056	-2.89%
2010-08-31	0	15.94	15.90	15.96	15.42	16.00	6,870,507	107,875,197	15.701	9.928	9.903	9.940	9.604	9.965	11,031,100	9.7792	-0.62%
2010-08-30	0	16.04	16.02	16.04	15.24	16.06	4,895,724	76,819,857	15.691	9.990	9.978	9.990	9.492	10.00	7,860,442	9.7730	2.56%
2010-08-27	0	15.64	15.62	15.64	15.60	16.00	5,236,300	82,675,411	15.789	9.741	9.729	9.741	9.716	9.965	8,407,262	9.8338	-1.01%
2010-08-26	0	16.00	15.94	15.98	15.40	16.06	5,114,080	81,301,143	15.898	9.841	9.804	9.828	9.472	9.878	8,314,966	9.7777	3.36%
2010-08-25	0	15.48	15.44	15.52	15.40	15.86	4,800,261	74,769,551	15.576	9.521	9.496	9.546	9.472	9.755	7,804,728	9.5800	-2.40%
2010-08-24	0	15.86	15.92	15.94	15.40	16.10	9,496,740	149,962,788	15.791	9.755	9.792	9.804	9.472	9.902	15,440,718	9.7122	2.85%
2010-08-23	0	15.42	15.42	15.46	15.20	15.58	2,044,500	31,374,640	15.346	9.484	9.484	9.509	9.349	9.582	3,324,146	9.4384	0.13%
2010-08-20	0	15.40	15.38	15.40	15.20	16.00	8,973,500	139,155,204	15.507	9.472	9.459	9.472	9.349	9.841	14,589,984	9.5377	-2.78%
2010-08-19	0	15.84	15.86	15.88	15.62	16.30	7,482,196	118,654,950	15.858	9.742	9.755	9.767	9.607	10.03	12,165,278	9.7536	-1.86%
2010-08-18	0	16.14	16.18	16.20	15.90	16.26	15,817,535	254,314,993	16.078	9.927	9.951	9.964	9.779	10.00	25,717,678	9.8887	3.59%
2010-08-17	0	15.58	15.56	15.60	15.08	15.78	15,008,791	232,257,813	15.475	9.582	9.570	9.595	9.275	9.705	24,402,744	9.5177	4.01%
2010-08-16	0	14.98	14.86	15.00	14.60	15.00	5,720,000	84,747,472	14.816	9.213	9.140	9.226	8.980	9.226	9,300,129	9.1125	0.54%
2010-08-13	0	14.90	14.90	14.96	14.58	14.98	3,893,000	57,700,937	14.822	9.164	9.164	9.201	8.967	9.213	6,329,616	9.1160	2.05%
2010-08-12	0	14.60	14.58	14.62	14.34	14.76	4,321,904	62,700,666	14.508	8.980	8.967	8.992	8.820	9.078	7,026,969	8.9229	-1.35%
2010-08-11	0	14.80	14.76	14.80	14.54	14.82	3,202,000	47,167,126	14.731	9.103	9.078	9.103	8.943	9.115	5,206,121	9.0599	1.09%
2010-08-10	0	14.64	14.62	14.64	14.50	14.72	1,959,000	28,619,615	14.609	9.004	8.992	9.004	8.918	9.053	3,185,132	8.9854	-0.54%
2010-08-09	0	14.72	14.58	14.72	14.48	14.92	4,726,000	69,276,060	14.658	9.053	8.967	9.053	8.906	9.176	7,683,988	9.0156	-0.67%
2010-08-06	0	14.82	14.80	14.82	14.60	15.00	4,368,760	64,702,138	14.810	9.115	9.103	9.115	8.980	9.226	7,103,152	9.1089	0.14%
2010-08-05	0	14.80	14.80	14.82	14.44	14.96	9,874,700	145,880,279	14.773	9.103	9.103	9.115	8.881	9.201	16,055,242	9.0861	2.92%
2010-08-04	0	14.38	14.38	14.40	14.14	14.40	1,719,366	24,585,294	14.299	8.844	8.844	8.857	8.697	8.857	2,795,511	8.7946	1.70%
2010-08-03	0	14.14	14.16	14.18	14.10	14.46	6,508,291	93,346,208	14.343	8.697	8.709	8.721	8.672	8.894	10,581,809	8.8214	0.28%
2010-08-02	0	14.10	14.04	14.12	13.86	14.20	9,742,020	136,992,856	14.062	8.672	8.635	8.684	8.525	8.734	15,839,518	8.6488	2.77%
2010-07-30	0	13.72	13.68	13.70	13.68	14.10	14,599,503	201,350,810	13.792	8.438	8.414	8.426	8.414	8.672	23,737,284	8.4825	-2.56%
2010-07-29	0	14.08	14.02	14.04	14.00	14.52	12,710,536	180,006,621	14.162	8.660	8.623	8.635	8.611	8.930	20,666,018	8.7103	-2.63%
2010-07-28	0	14.46	14.42	14.48	14.02	14.62	11,101,069	159,575,156	14.375	8.894	8.869	8.906	8.623	8.992	18,049,191	8.8411	1.12%
2010-07-27	0	14.30	14.30	14.32	13.94	14.52	11,548,633	165,188,637	14.304	8.795	8.795	8.807	8.574	8.930	18,776,884	8.7974	-1.52%
2010-07-26	0	14.52	14.50	14.52	14.50	15.30	7,423,828	108,612,103	14.630	8.930	8.918	8.930	8.918	9.410	12,070,377	8.9982	-4.97%
2010-07-23	0	15.28	15.24	15.30	15.12	15.36	3,816,991	58,225,822	15.254	9.398	9.373	9.410	9.299	9.447	6,206,033	9.3821	1.19%
2010-07-22	0	15.10	15.06	15.10	15.06	15.18	3,497,035	52,823,766	15.105	9.287	9.263	9.287	9.263	9.336	5,685,818	9.2904	0.00%
2010-07-21	0	15.10	15.06	15.10	14.72	15.18	5,693,296	85,354,612	14.992	9.287	9.263	9.287	9.053	9.336	9,256,711	9.2208	2.30%
2010-07-20	0	14.76	14.76	14.80	14.76	14.98	1,939,500	28,776,840	14.837	9.078	9.078	9.103	9.078	9.213	3,153,427	9.1256	-0.27%
2010-07-19	0	14.80	14.78	14.80	14.58	14.92	3,152,000	46,559,500	14.771	9.103	9.090	9.103	8.967	9.176	5,124,826	9.0851	-0.13%
2010-07-16	0	14.82	14.78	14.90	14.68	14.90	2,220,828	32,841,757	14.788	9.115	9.090	9.164	9.029	9.164	3,610,837	9.0953	1.51%
2010-07-15	0	14.60	14.60	14.66	14.56	14.96	4,031,451	59,363,059	14.725	8.980	8.980	9.017	8.955	9.201	6,554,723	9.0565	-0.68%
2010-07-14	0	14.70	14.70	14.80	14.48	15.24	7,617,976	113,897,574	14.951	9.041	9.041	9.103	8.906	9.373	12,386,042	9.1956	0.82%
2010-07-13	0	14.58	14.58	14.62	14.46	14.80	5,284,000	77,082,647	14.588	8.967	8.967	8.992	8.894	9.103	8,591,238	8.9722	-0.55%
2010-07-12	0	14.66	14.64	14.68	14.16	14.84	5,447,000	79,398,612	14.577	9.017	9.004	9.029	8.709	9.127	8,856,259	8.9653	3.09%
2010-07-09	0	14.22	14.22	14.24	14.06	14.42	3,146,700	44,807,420	14.239	8.746	8.746	8.758	8.648	8.869	5,116,209	8.7579	1.28%
2010-07-08	0	14.04	14.02	14.04	13.98	14.46	6,177,993	87,936,676	14.234	8.635	8.623	8.635	8.598	8.894	10,044,778	8.7545	2.33%
2010-07-07	0	13.72	13.66	13.76	13.00	13.92	7,014,000	95,478,439	13.613	8.438	8.402	8.463	7.996	8.561	11,404,039	8.3723	-0.29%
2010-07-06	0	13.76	13.74	13.76	13.18	13.88	8,554,156	114,936,965	13.436	8.463	8.451	8.463	8.106	8.537	13,908,174	8.2640	1.62%
2010-07-05	0	13.54	13.52	13.54	13.52	14.40	5,415,003	74,527,590	13.763	8.328	8.315	8.328	8.315	8.857	8,804,235	8.4650	-3.29%
2010-07-02	0	14.00	13.98	14.00	13.96	14.70	6,888,893	97,317,535	14.127	8.611	8.598	8.611	8.586	9.041	11,200,628	8.6886	-1.27%
2010-06-30	0	14.18	14.18	14.28	13.96	14.50	12,056,726	170,384,829	14.132	8.721	8.721	8.783	8.586	8.918	19,602,991	8.6918	-2.21%
2010-06-29	0	14.50	14.40	14.42	14.30	15.06	5,988,890	87,898,041	14.677	8.918	8.857	8.869	8.795	9.263	9,737,316	9.0269	-3.07%
2010-06-28	0	14.96	14.92	15.04	14.92	15.18	3,570,310	53,609,725	15.015	9.201	9.176	9.250	9.176	9.336	5,804,955	9.2352	-0.27%
2010-06-25	0	15.00	15.00	15.02	14.92	15.36	4,501,000	67,600,975	15.019	9.226	9.226	9.238	9.176	9.447	7,318,161	9.2374	-0.40%
2010-06-24	0	15.06	15.06	15.08	14.90	15.40	13,709,000	206,149,202	15.038	9.263	9.263	9.275	9.164	9.472	22,289,418	9.2487	-0.26%
2010-06-23	0	15.10	15.08	15.10	14.76	15.34	6,445,645	97,238,748	15.086	9.287	9.275	9.287	9.078	9.435	10,479,953	9.2785	-1.56%
2010-06-22	0	15.34	15.34	15.46	15.16	15.48	4,771,294	73,316,071	15.366	9.435	9.435	9.509	9.324	9.521	7,757,631	9.4508	-0.26%
2010-06-21	0	15.38	15.36	15.42	15.22	15.48	5,490,850	84,338,100	15.360	9.459	9.447	9.484	9.361	9.521	8,927,555	9.4469	1.99%
2010-06-18	0	15.08	15.02	15.06	14.78	15.28	9,315,256	139,357,713	14.960	9.275	9.238	9.263	9.090	9.398	15,145,644	9.2012	2.03%
2010-06-17	0	14.78	14.78	14.80	14.36	14.88	8,433,400	123,474,288	14.641	9.090	9.090	9.103	8.832	9.152	13,711,837	9.0049	3.50%
2010-06-15	0	14.28	14.22	14.28	14.06	14.36	3,932,753	56,000,169	14.239	8.783	8.746	8.783	8.648	8.832	6,394,250	8.7579	0.00%
2010-06-14	0	14.28	14.24	14.28	14.20	14.60	2,945,809	42,221,671	14.333	8.783	8.758	8.783	8.734	8.980	4,789,581	8.8153	0.00%
2010-06-11	0	14.28	14.28	14.30	14.24	14.80	7,846,391	112,628,611	14.354	8.783	8.783	8.795	8.758	9.103	12,757,421	8.8285	1.71%
2010-06-10	0	14.04	14.02	14.04	13.50	14.16	7,359,487	102,587,739	13.940	8.635	8.623	8.635	8.303	8.709	11,965,766	8.5734	4.00%
2010-06-09	0	13.50	13.50	13.52	13.24	13.66	4,421,000	59,499,584	13.458	8.303	8.303	8.315	8.143	8.402	7,188,089	8.2775	1.96%
2010-06-08	0	13.24	13.22	13.24	13.20	13.64	4,456,000	59,540,928	13.362	8.143	8.131	8.143	8.119	8.389	7,244,996	8.2182	-0.45%
2010-06-07	0	13.30	13.30	13.36	12.96	13.70	8,469,579	112,392,222	13.270	8.180	8.180	8.217	7.971	8.426	13,770,661	8.1617	-4.32%
2010-06-04	0	13.90	13.88	13.90	13.82	14.14	3,875,638	53,957,038	13.922	8.549	8.537	8.549	8.500	8.697	6,301,387	8.5627	-1.42%
2010-06-03	0	14.10	14.10	14.12	13.84	14.26	9,362,040	131,120,171	14.006	8.672	8.672	8.684	8.512	8.771	15,221,710	8.6140	1.44%
2010-06-02	0	13.90	13.86	13.94	13.32	14.26	18,112,616	249,463,900	13.773	8.549	8.525	8.574	8.192	8.771	29,449,242	8.4710	5.14%
2010-06-01	0	13.22	13.22	13.32	13.14	13.40	5,226,000	69,382,871	13.276	8.131	8.131	8.192	8.082	8.242	8,496,936	8.1656	-1.20%
2010-05-31	0	13.38	13.28	13.38	13.04	13.68	3,813,676	50,724,264	13.301	8.229	8.168	8.229	8.020	8.414	6,200,643	8.1805	0.75%
2010-05-28	0	13.28	13.28	13.30	12.82	13.60	7,552,000	100,620,286	13.324	8.168	8.168	8.180	7.885	8.365	12,278,772	8.1947	6.75%
2010-05-27	0	12.44	12.50	12.58	11.32	12.92	12,354,000	152,152,559	12.316	7.651	7.688	7.737	6.962	7.946	20,086,328	7.5749	1.63%
2010-05-26	0	12.24	12.24	12.28	12.12	12.56	15,076,950	184,555,691	12.241	7.528	7.528	7.553	7.454	7.725	24,513,563	7.5287	0.82%
2010-05-25	0	12.14	12.10	12.12	12.06	12.80	7,140,000	88,354,870	12.375	7.467	7.442	7.454	7.417	7.873	11,608,902	7.6110	-4.26%
2010-05-24	0	12.68	12.66	12.68	11.90	12.92	9,106,000	114,634,361	12.589	7.799	7.786	7.799	7.319	7.946	14,805,415	7.7427	2.26%
2010-05-20	0	12.40	12.40	12.42	12.00	12.94	7,193,100	88,809,523	12.346	7.627	7.627	7.639	7.381	7.959	11,695,238	7.5936	-2.21%
2010-05-19	0	12.68	12.68	12.70	12.62	12.98	6,876,000	87,626,314	12.744	7.799	7.799	7.811	7.762	7.983	11,179,666	7.8380	-3.35%
2010-05-18	0	13.12	13.08	13.12	12.92	13.28	5,265,000	68,920,870	13.090	8.069	8.045	8.069	7.946	8.168	8,560,346	8.0512	-0.76%
2010-05-17	0	13.22	13.22	13.28	13.02	13.46	8,713,000	114,325,091	13.121	8.131	8.131	8.168	8.008	8.279	14,166,438	8.0701	-4.62%
2010-05-14	0	13.86	13.86	13.88	13.82	14.20	3,870,000	53,746,480	13.888	8.525	8.525	8.537	8.500	8.734	6,292,220	8.5417	-2.39%
2010-05-13	0	14.20	14.20	14.22	13.80	14.26	5,881,302	82,837,279	14.085	8.734	8.734	8.746	8.488	8.771	9,562,389	8.6628	5.03%
2010-05-12	0	13.52	13.50	13.52	13.30	13.82	1,927,814	26,008,301	13.491	8.315	8.303	8.315	8.180	8.500	3,134,426	8.2976	0.45%
2010-05-11	0	13.46	13.48	13.52	13.30	14.20	4,298,900	58,795,946	13.677	8.279	8.291	8.315	8.180	8.734	6,989,567	8.4120	-2.89%
2010-05-10	0	13.86	13.86	13.88	13.30	14.06	4,220,148	57,752,301	13.685	8.525	8.525	8.537	8.180	8.648	6,861,525	8.4168	5.00%
2010-05-07	0	13.20	13.18	13.20	12.48	13.20	9,673,600	125,907,598	13.016	8.119	8.106	8.119	7.676	8.119	15,728,274	8.0052	1.07%
2010-05-06	0	13.06	13.10	13.12	12.90	14.08	13,429,776	177,252,996	13.199	8.032	8.057	8.069	7.934	8.660	21,835,428	8.1177	-7.24%
2010-05-05	0	14.08	14.06	14.08	13.96	14.60	8,982,000	126,753,720	14.112	8.660	8.648	8.660	8.586	8.980	14,603,804	8.6795	-4.86%
2010-05-04	0	14.80	14.72	14.80	14.12	14.80	7,632,000	111,855,990	14.656	9.103	9.053	9.103	8.684	9.103	12,408,844	9.0142	4.96%
2010-05-03	0	14.10	14.02	14.10	13.92	14.20	3,887,400	54,634,088	14.054	8.672	8.623	8.672	8.561	8.734	6,320,511	8.6439	0.14%
2010-04-30	0	14.08	14.00	14.10	13.84	14.26	5,480,242	77,064,434	14.062	8.660	8.611	8.672	8.512	8.771	8,910,307	8.6489	1.00%
2010-04-29	0	13.94	13.94	14.00	13.82	14.14	6,448,214	90,113,117	13.975	8.574	8.574	8.611	8.500	8.697	10,484,130	8.5952	0.87%
2010-04-28	0	13.82	13.82	13.84	13.58	14.18	3,361,000	46,483,870	13.830	8.500	8.500	8.512	8.352	8.721	5,464,639	8.5063	-1.00%
2010-04-27	0	13.96	13.90	14.02	13.86	14.34	7,645,700	108,099,138	14.139	8.586	8.549	8.623	8.525	8.820	12,431,118	8.6958	-1.27%
2010-04-26	0	14.14	14.14	14.16	13.44	14.26	8,300,000	116,344,800	14.017	8.697	8.697	8.709	8.266	8.771	13,494,943	8.6214	5.52%
2010-04-23	0	13.40	13.38	13.40	13.26	13.52	1,834,700	24,566,472	13.390	8.242	8.229	8.242	8.155	8.315	2,983,033	8.2354	0.30%
2010-04-22	0	13.36	13.32	13.36	13.20	13.66	2,078,000	27,751,820	13.355	8.217	8.192	8.217	8.119	8.402	3,378,613	8.2140	-2.20%
2010-04-21	0	13.66	13.52	13.68	13.42	13.86	6,039,000	82,057,838	13.588	8.402	8.315	8.414	8.254	8.525	9,818,790	8.3572	1.64%
2010-04-20	0	13.44	13.42	13.44	13.16	13.46	3,081,005	41,220,980	13.379	8.266	8.254	8.266	8.094	8.279	5,009,396	8.2287	1.82%
2010-04-19	0	13.20	13.20	13.24	12.96	13.28	2,271,650	29,730,052	13.087	8.119	8.119	8.143	7.971	8.168	3,693,468	8.0494	-1.64%
2010-04-16	0	13.42	13.40	13.42	13.16	13.54	4,809,073	64,454,970	13.403	8.254	8.242	8.254	8.094	8.328	7,819,056	8.2433	1.98%
2010-04-15	0	13.16	13.10	13.16	13.02	13.56	4,559,000	60,142,380	13.192	8.094	8.057	8.094	8.008	8.340	7,412,463	8.1137	0.61%
2010-04-14	0	13.08	13.02	13.10	13.00	13.20	2,178,580	28,512,326	13.088	8.045	8.008	8.057	7.996	8.119	3,542,146	8.0494	-0.91%
2010-04-13	0	13.20	13.14	13.22	12.88	13.50	3,854,000	50,818,927	13.186	8.119	8.082	8.131	7.922	8.303	6,266,206	8.1100	-2.22%
2010-04-12	0	13.50	13.40	13.50	13.28	13.66	3,591,000	48,366,558	13.469	8.303	8.242	8.303	8.168	8.402	5,838,595	8.2839	-0.88%
2010-04-09	0	13.62	13.62	13.64	13.48	13.76	6,486,798	88,327,458	13.616	8.377	8.377	8.389	8.291	8.463	10,546,863	8.3748	1.19%
2010-04-08	0	13.46	13.40	13.46	12.90	13.58	9,994,050	131,485,429	13.156	8.279	8.242	8.279	7.934	8.352	16,249,293	8.0918	1.82%
2010-04-07	0	13.22	13.20	13.22	12.68	13.26	11,081,000	144,382,980	13.030	8.131	8.119	8.131	7.799	8.155	18,016,561	8.0139	5.25%
2010-04-01	0	12.56	12.54	12.56	12.40	13.10	12,042,521	151,572,133	12.586	7.725	7.713	7.725	7.627	8.057	19,579,895	7.7412	-2.03%
2010-03-31	0	12.82	12.80	12.84	12.74	13.16	8,381,904	107,921,124	12.875	7.885	7.873	7.897	7.836	8.094	13,628,110	7.9190	-1.91%
2010-03-30	0	13.30	13.30	13.32	13.22	13.64	7,388,300	98,532,002	13.336	8.039	8.039	8.051	7.990	8.244	12,224,005	8.0605	-2.06%
2010-03-29	0	13.58	13.52	13.58	13.30	13.80	4,792,600	64,905,953	13.543	8.208	8.172	8.208	8.039	8.341	7,929,397	8.1855	0.30%
2010-03-26	0	13.54	13.50	13.64	13.42	13.98	3,287,050	44,774,348	13.621	8.184	8.160	8.244	8.111	8.450	5,438,452	8.2329	-1.74%
2010-03-25	0	13.78	13.70	13.82	13.20	13.82	7,464,159	101,943,890	13.658	8.329	8.280	8.353	7.978	8.353	12,349,514	8.2549	1.92%
2010-03-24	0	13.52	13.50	13.52	13.20	13.70	13,350,422	178,422,165	13.365	8.172	8.160	8.172	7.978	8.280	22,088,387	8.0776	2.58%
2010-03-23	0	13.18	13.16	13.18	12.94	13.28	3,091,103	40,483,084	13.097	7.966	7.954	7.966	7.821	8.027	5,114,256	7.9157	1.38%
2010-03-22	0	13.00	12.98	13.06	12.92	13.40	5,386,559	70,243,738	13.041	7.857	7.845	7.894	7.809	8.099	8,912,108	7.8818	-2.69%
2010-03-19	0	13.36	13.32	13.36	12.44	13.78	14,599,000	191,586,805	13.123	8.075	8.051	8.075	7.519	8.329	24,154,170	7.9318	6.54%
2010-03-18	0	12.54	12.48	12.72	12.30	12.78	10,971,000	138,474,107	12.622	7.579	7.543	7.688	7.434	7.724	18,151,613	7.6287	0.32%
2010-03-17	0	12.50	12.46	12.48	12.10	12.52	13,955,400	172,518,399	12.362	7.555	7.531	7.543	7.313	7.567	23,089,328	7.4718	4.52%
2010-03-16	0	11.96	11.90	11.96	11.74	12.00	1,971,000	23,398,600	11.871	7.229	7.192	7.229	7.096	7.253	3,261,036	7.1752	0.34%
2010-03-15	0	11.92	11.92	11.98	11.74	12.00	4,191,000	49,943,223	11.917	7.205	7.205	7.241	7.096	7.253	6,934,045	7.2026	1.02%
2010-03-12	0	11.80	11.76	11.84	11.74	11.98	1,529,000	18,071,760	11.819	7.132	7.108	7.156	7.096	7.241	2,529,743	7.1437	-0.84%
2010-03-11	0	11.90	11.88	11.90	11.72	11.90	3,221,000	38,090,760	11.826	7.192	7.180	7.192	7.084	7.192	5,329,172	7.1476	1.19%
2010-03-10	0	11.76	11.74	11.76	11.74	11.90	2,825,000	33,352,940	11.806	7.108	7.096	7.108	7.096	7.192	4,673,987	7.1359	-0.51%
2010-03-09	0	11.82	11.82	11.84	11.72	11.86	5,311,000	62,463,693	11.761	7.144	7.144	7.156	7.084	7.168	8,787,095	7.1086	0.17%
2010-03-08	0	11.80	11.76	11.80	11.58	11.80	6,962,000	81,271,616	11.674	7.132	7.108	7.132	6.999	7.132	11,518,688	7.0556	1.90%
2010-03-05	0	11.58	11.56	11.58	11.50	11.66	6,313,000	73,064,460	11.574	6.999	6.987	6.999	6.951	7.047	10,444,912	6.9952	0.00%
2010-03-04	0	11.58	11.50	11.56	11.46	11.68	4,983,400	57,653,232	11.569	6.999	6.951	6.987	6.927	7.059	8,245,078	6.9924	0.52%
2010-03-03	0	11.52	11.50	11.52	11.42	11.58	4,105,300	47,262,605	11.513	6.963	6.951	6.963	6.902	6.999	6,792,254	6.9583	0.17%
2010-03-02	0	11.50	11.42	11.52	11.32	11.80	7,190,800	82,723,375	11.504	6.951	6.902	6.963	6.842	7.132	11,897,240	6.9532	-0.35%
2010-03-01	0	11.54	11.50	11.54	11.22	11.66	10,455,000	119,852,342	11.464	6.975	6.951	6.975	6.781	7.047	17,297,886	6.9287	3.41%
2010-02-26	0	11.16	11.20	11.22	11.06	11.42	7,375,071	82,745,043	11.220	6.745	6.769	6.781	6.685	6.902	12,202,118	6.7812	-0.53%
2010-02-25	0	11.22	11.20	11.22	11.12	12.08	19,149,992	222,047,903	11.595	6.781	6.769	6.781	6.721	7.301	31,683,824	7.0082	-4.10%
2010-02-24	0	11.70	11.66	11.68	11.06	11.82	15,824,000	183,193,500	11.577	7.072	7.047	7.059	6.685	7.144	26,180,942	6.9972	3.17%
2010-02-23	0	11.34	11.26	11.34	10.62	11.40	7,594,489	84,408,575	11.114	6.854	6.806	6.854	6.419	6.890	12,565,147	6.7177	5.00%
2010-02-22	0	10.80	10.78	10.82	10.38	11.00	6,369,717	67,810,131	10.646	6.528	6.516	6.540	6.274	6.649	10,538,751	6.4344	5.68%
2010-02-19	0	10.22	10.20	10.22	10.10	10.44	2,858,300	29,345,107	10.267	6.177	6.165	6.177	6.105	6.310	4,729,082	6.2052	-2.11%
2010-02-18	0	10.44	10.44	10.46	10.28	10.50	4,395,100	45,715,288	10.401	6.310	6.310	6.322	6.213	6.346	7,271,730	6.2867	1.36%
2010-02-17	0	10.30	10.30	10.32	10.22	10.50	4,852,769	49,916,805	10.286	6.225	6.225	6.238	6.177	6.346	8,028,948	6.2171	1.98%
2010-02-12	0	10.10	10.14	10.18	10.04	10.26	8,241,668	83,285,365	10.105	6.105	6.129	6.153	6.068	6.201	13,635,910	6.1078	0.20%
2010-02-11	0	10.08	10.02	10.08	9.820	10.16	11,809,000	117,256,389	9.9294	6.092	6.056	6.092	5.935	6.141	19,538,091	6.0014	0.40%
2010-02-10	0	10.04	10.04	10.06	9.960	10.34	3,435,200	34,664,918	10.091	6.068	6.068	6.080	6.020	6.250	5,683,568	6.0991	-1.95%
2010-02-09	0	10.24	10.20	10.28	9.790	10.40	4,725,600	47,124,056	9.9721	6.189	6.165	6.213	5.917	6.286	7,818,545	6.0272	2.61%
2010-02-08	0	9.980	9.900	10.00	9.800	10.02	2,788,000	27,621,963	9.9074	6.032	5.984	6.044	5.923	6.056	4,612,770	5.9882	0.60%
2010-02-05	0	9.920	9.920	9.970	9.800	10.10	8,765,508	87,464,698	9.9783	5.996	5.996	6.026	5.923	6.105	14,502,607	6.0310	-4.62%
2010-02-04	0	10.40	10.40	10.42	10.40	10.80	2,455,000	26,020,609	10.599	6.286	6.286	6.298	6.286	6.528	4,061,818	6.4061	-2.80%
2010-02-03	0	10.70	10.66	10.70	10.66	10.82	4,313,000	46,285,420	10.732	6.467	6.443	6.467	6.443	6.540	7,135,895	6.4863	0.56%
2010-02-02	0	10.64	10.60	10.66	10.40	10.78	2,082,191	22,039,651	10.585	6.431	6.407	6.443	6.286	6.516	3,445,003	6.3976	2.31%
2010-02-01	0	10.40	10.34	10.40	10.06	10.42	2,989,236	30,635,044	10.248	6.286	6.250	6.286	6.080	6.298	4,945,716	6.1943	1.36%
2010-01-29	0	10.26	10.24	10.26	10.00	10.36	5,755,991	58,460,229	10.156	6.201	6.189	6.201	6.044	6.262	9,523,336	6.1386	2.19%
2010-01-28	0	10.04	10.04	10.06	10.00	10.50	4,675,000	47,840,920	10.233	6.068	6.068	6.080	6.044	6.346	7,734,827	6.1851	-1.57%
2010-01-27	0	10.20	10.18	10.22	10.10	10.74	3,622,524	37,513,989	10.356	6.165	6.153	6.177	6.105	6.491	5,993,497	6.2591	-2.30%
2010-01-26	0	10.44	10.44	10.46	10.40	11.00	6,299,800	66,610,884	10.573	6.310	6.310	6.322	6.286	6.649	10,423,073	6.3907	-4.40%
2010-01-25	0	10.92	10.72	10.92	10.58	10.94	4,124,515	44,386,079	10.762	6.600	6.479	6.600	6.395	6.612	6,824,045	6.5044	-0.18%
2010-01-22	0	10.94	10.94	11.10	10.30	11.28	10,482,000	114,196,320	10.895	6.612	6.612	6.709	6.225	6.818	17,342,558	6.5847	-4.87%
2010-01-21	0	11.50	11.44	11.50	11.34	11.78	2,144,600	24,575,644	11.459	6.951	6.914	6.951	6.854	7.120	3,548,259	6.9261	-0.86%
2010-01-20	0	11.60	11.56	11.60	11.42	11.80	7,224,250	83,811,829	11.601	7.011	6.987	7.011	6.902	7.132	11,952,583	7.0120	-0.17%
2010-01-19	0	11.62	11.62	11.66	11.50	11.82	4,132,600	47,978,736	11.610	7.023	7.023	7.047	6.951	7.144	6,837,422	7.0171	1.04%
2010-01-18	0	11.50	11.46	11.50	11.30	11.64	2,996,260	34,185,344	11.409	6.951	6.927	6.951	6.830	7.035	4,957,338	6.8959	-1.20%
2010-01-15	0	11.64	11.62	11.64	11.50	11.80	4,371,668	50,825,688	11.626	7.035	7.023	7.035	6.951	7.132	7,232,962	7.0270	0.69%
2010-01-14	0	11.56	11.56	11.64	11.42	11.82	5,219,000	60,747,926	11.640	6.987	6.987	7.035	6.902	7.144	8,634,880	7.0352	-0.52%
2010-01-13	0	11.62	11.62	11.66	11.50	11.80	4,078,000	47,587,570	11.669	7.023	7.023	7.047	6.951	7.132	6,747,086	7.0531	-1.53%
2010-01-12	0	11.80	11.78	11.80	11.58	11.90	3,915,201	46,052,013	11.762	7.132	7.120	7.132	6.999	7.192	6,477,733	7.1093	1.03%
2010-01-11	0	11.68	11.68	11.70	11.28	11.74	3,734,700	43,462,832	11.638	7.059	7.059	7.072	6.818	7.096	6,179,093	7.0339	3.55%
2010-01-08	0	11.28	11.26	11.28	11.22	11.80	4,108,000	46,796,680	11.392	6.818	6.806	6.818	6.781	7.132	6,796,721	6.8852	-2.59%
2010-01-07	0	11.58	11.58	11.60	11.46	11.88	2,657,400	30,736,092	11.566	6.999	6.999	7.011	6.927	7.180	4,396,691	6.9907	-1.53%
2010-01-06	0	11.76	11.62	11.74	11.62	12.02	4,801,000	56,584,800	11.786	7.108	7.023	7.096	7.023	7.265	7,943,295	7.1236	-1.51%
2010-01-05	0	11.94	11.90	11.92	11.54	11.96	5,230,594	61,796,197	11.814	7.217	7.192	7.205	6.975	7.229	8,654,062	7.1407	3.83%
2010-01-04	0	11.50	11.46	11.48	11.26	11.72	2,687,410	30,970,209	11.524	6.951	6.927	6.939	6.806	7.084	4,446,343	6.9653	-0.17%
2009-12-31	0	11.52	11.48	11.60	11.32	11.62	2,701,000	31,114,522	11.520	6.963	6.939	7.011	6.842	7.023	4,468,827	6.9626	1.41%
2009-12-30	0	11.36	11.32	11.36	11.24	11.44	1,523,440	17,300,426	11.356	6.866	6.842	6.866	6.794	6.914	2,520,544	6.8638	-0.35%
2009-12-29	0	11.40	11.36	11.40	11.20	11.46	789,500	8,953,472	11.341	6.890	6.866	6.890	6.769	6.927	1,306,234	6.8544	-0.52%
2009-12-28	0	11.46	11.36	11.46	11.30	11.48	885,000	10,075,120	11.384	6.927	6.866	6.927	6.830	6.939	1,464,240	6.8808	1.78%
2009-12-24	0	11.26	11.24	11.38	11.26	11.44	570,000	6,479,880	11.368	6.806	6.794	6.878	6.806	6.914	943,070	6.8710	-0.53%
2009-12-23	0	11.32	11.24	11.40	11.00	11.40	2,545,000	28,695,320	11.275	6.842	6.794	6.890	6.649	6.890	4,210,724	6.8148	1.25%
2009-12-22	0	11.18	11.06	11.20	10.96	11.46	2,384,000	26,436,360	11.089	6.757	6.685	6.769	6.624	6.927	3,944,348	6.7023	1.64%
2009-12-21	0	11.00	10.98	11.00	10.80	11.02	2,069,800	22,562,092	10.901	6.649	6.636	6.649	6.528	6.661	3,424,502	6.5884	0.73%
2009-12-18	0	10.92	10.90	10.98	10.56	11.30	7,744,000	83,725,254	10.812	6.600	6.588	6.636	6.383	6.830	12,812,514	6.5346	-3.53%
2009-12-17	0	11.32	11.16	11.32	11.08	11.38	5,460,000	61,190,420	11.207	6.842	6.745	6.842	6.697	6.878	9,033,616	6.7736	-0.53%
2009-12-16	0	11.38	11.34	11.38	11.14	12.00	5,571,655	63,475,141	11.393	6.878	6.854	6.878	6.733	7.253	9,218,351	6.8857	-3.72%
2009-12-15	0	11.82	11.72	11.84	11.46	11.86	5,024,800	58,653,188	11.673	7.144	7.084	7.156	6.927	7.168	8,313,574	7.0551	2.43%
2009-12-14	0	11.54	11.48	11.50	11.28	11.60	2,130,500	24,368,354	11.438	6.975	6.939	6.951	6.818	7.011	3,524,930	6.9131	0.52%
2009-12-11	0	11.48	11.36	11.48	11.26	11.54	3,350,700	38,117,310	11.376	6.939	6.866	6.939	6.806	6.975	5,543,762	6.8757	-0.17%
2009-12-10	0	11.50	11.48	11.52	11.00	11.96	6,971,000	78,896,720	11.318	6.951	6.939	6.963	6.649	7.229	11,533,579	6.8406	-2.71%
2009-12-09	0	11.82	11.80	11.84	11.80	12.02	2,607,700	31,095,066	11.924	7.144	7.132	7.156	7.132	7.265	4,314,462	7.2072	-1.50%
2009-12-08	0	12.00	11.92	12.00	11.88	12.16	3,819,000	45,754,120	11.981	7.253	7.205	7.253	7.180	7.350	6,318,568	7.2412	1.01%
2009-12-07	0	11.88	11.88	11.90	11.82	12.18	5,248,895	62,819,503	11.968	7.180	7.180	7.192	7.144	7.362	8,684,341	7.2337	-1.66%
2009-12-04	0	12.08	12.08	12.10	11.70	12.18	8,871,845	106,368,270	11.989	7.301	7.301	7.313	7.072	7.362	14,678,543	7.2465	3.42%
2009-12-03	0	11.68	11.64	11.68	11.42	11.76	10,533,230	121,348,245	11.521	7.059	7.035	7.059	6.902	7.108	17,427,319	6.9631	1.92%
2009-12-02	0	11.46	11.46	11.50	11.44	11.98	6,129,480	71,411,848	11.651	6.927	6.927	6.951	6.914	7.241	10,141,277	7.0417	-2.39%
2009-12-01	0	11.74	11.70	11.74	11.40	11.80	16,085,657	185,865,028	11.555	7.096	7.072	7.096	6.890	7.132	26,613,856	6.9838	2.26%
2009-11-30	0	11.48	11.58	11.60	11.32	11.68	28,735,038	329,521,385	11.468	6.939	6.999	7.011	6.842	7.059	47,542,365	6.9311	5.32%
2009-11-27	0	10.90	10.86	10.90	10.76	11.44	10,018,164	109,560,198	10.936	6.588	6.564	6.588	6.503	6.914	16,575,137	6.6099	-4.72%
2009-11-26	0	11.44	11.46	11.48	11.04	11.48	7,979,000	90,462,420	11.338	6.914	6.927	6.939	6.673	6.939	13,201,323	6.8525	1.42%
2009-11-25	0	11.28	11.22	11.26	11.00	11.30	8,767,869	97,956,759	11.172	6.818	6.781	6.806	6.649	6.830	14,506,514	6.7526	2.55%
2009-11-24	0	11.00	10.94	11.00	10.74	11.08	9,638,000	105,351,582	10.931	6.649	6.612	6.649	6.491	6.697	15,946,153	6.6067	2.61%
2009-11-23	0	10.72	10.72	10.74	10.68	10.94	3,777,100	40,658,419	10.764	6.479	6.479	6.491	6.455	6.612	6,249,244	6.5061	0.37%
2009-11-20	0	10.68	10.62	10.74	10.58	10.90	3,562,780	38,234,880	10.732	6.455	6.419	6.491	6.395	6.588	5,894,650	6.4864	-0.56%
2009-11-19	0	10.74	10.72	10.74	10.74	11.26	7,622,607	82,995,754	10.888	6.491	6.479	6.491	6.491	6.806	12,611,668	6.5809	-2.36%
2009-11-18	0	11.00	10.98	11.00	10.82	11.08	19,501,208	213,332,830	10.939	6.649	6.636	6.649	6.540	6.697	32,264,914	6.6119	0.00%
2009-11-17	0	11.00	10.98	11.00	10.80	11.30	19,774,475	217,133,370	10.980	6.649	6.636	6.649	6.528	6.830	32,717,037	6.6367	-4.68%
2009-11-16	0	11.54	11.50	11.54	11.06	11.58	29,269,082	329,102,871	11.244	6.975	6.951	6.975	6.685	6.999	48,425,945	6.7960	5.10%
2009-11-13	0	10.98	10.94	10.98	10.62	11.16	23,248,000	255,687,331	10.998	6.636	6.612	6.636	6.419	6.745	38,464,014	6.6474	3.78%
2009-11-12	0	10.58	10.56	10.60	10.20	10.72	21,896,219	229,738,290	10.492	6.395	6.383	6.407	6.165	6.479	36,227,480	6.3415	4.75%
2009-11-11	0	10.10	10.06	10.10	9.750	10.18	7,134,000	71,226,280	9.9841	6.105	6.080	6.105	5.893	6.153	11,803,264	6.0345	2.23%
2009-11-10	0	9.880	9.880	9.890	9.740	9.960	11,596,000	114,844,460	9.9038	5.972	5.972	5.978	5.887	6.020	19,185,681	5.9859	1.54%
2009-11-09	0	9.730	9.730	9.740	9.500	9.790	7,675,040	74,157,584	9.6622	5.881	5.881	5.887	5.742	5.917	12,698,419	5.8399	2.96%
2009-11-06	0	9.450	9.440	9.460	9.370	9.790	10,083,000	95,573,026	9.4786	5.712	5.706	5.718	5.663	5.917	16,682,409	5.7290	-1.66%
2009-11-05	0	9.610	9.610	9.650	9.600	9.750	2,705,543	26,136,839	9.6605	5.808	5.808	5.833	5.802	5.893	4,476,344	5.8389	-1.13%
2009-11-04	0	9.720	9.690	9.700	9.510	9.790	6,052,000	58,755,870	9.7085	5.875	5.857	5.863	5.748	5.917	10,013,085	5.8679	2.21%
2009-11-03	0	9.510	9.500	9.510	9.400	9.600	2,886,847	27,420,408	9.4984	5.748	5.742	5.748	5.681	5.802	4,776,313	5.7409	0.74%
2009-11-02	0	9.440	9.410	9.440	9.140	9.520	10,266,000	96,123,958	9.3633	5.706	5.687	5.706	5.524	5.754	16,985,184	5.6593	-0.32%
2009-10-30	0	9.470	9.450	9.480	9.320	9.590	15,509,679	146,722,847	9.4601	5.724	5.712	5.730	5.633	5.796	25,660,896	5.7178	2.49%
2009-10-29	0	9.240	9.240	9.250	9.170	9.700	25,222,177	235,221,787	9.3260	5.585	5.585	5.591	5.542	5.863	41,730,306	5.6367	-5.52%
2009-10-28	0	9.780	9.780	9.790	9.750	10.12	22,781,120	224,260,918	9.8442	5.911	5.911	5.917	5.893	6.117	37,691,557	5.9499	-3.55%
2009-10-27	0	10.14	10.10	10.12	9.930	10.30	109,248,000	1,096,048,215	10.033	6.129	6.105	6.117	6.002	6.225	180,751,744	6.0638	-5.41%
2009-10-23	0	10.72	10.70	10.72	10.26	10.82	23,279,839	246,384,714	10.584	6.479	6.467	6.479	6.201	6.540	38,516,691	6.3968	4.89%
2009-10-22	0	10.22	10.16	10.20	10.14	10.46	8,981,000	92,195,800	10.266	6.177	6.141	6.165	6.129	6.322	14,859,141	6.2047	-0.39%
2009-10-21	0	10.26	10.24	10.26	9.810	10.36	13,321,177	134,720,794	10.113	6.201	6.189	6.201	5.929	6.262	22,040,001	6.1126	4.48%
2009-10-20	0	9.820	9.810	9.840	9.630	9.920	14,865,000	144,825,670	9.7427	5.935	5.929	5.947	5.820	5.996	24,594,269	5.8886	0.20%
2009-10-19	0	9.800	9.750	9.800	9.700	9.940	8,142,512	79,436,867	9.7558	5.923	5.893	5.923	5.863	6.008	13,471,855	5.8965	0.00%
2009-10-16	0	9.800	9.780	9.850	9.600	10.18	5,763,000	56,950,502	9.8821	5.923	5.911	5.953	5.802	6.153	9,534,932	5.9728	-2.78%
2009-10-15	0	10.08	10.08	10.10	9.990	10.36	5,003,000	50,903,400	10.175	6.092	6.092	6.105	6.038	6.262	8,277,506	6.1496	-0.40%
2009-10-14	0	10.12	10.12	10.14	10.06	10.70	7,579,000	77,953,370	10.285	6.117	6.117	6.129	6.080	6.467	12,539,520	6.2166	-2.32%
2009-10-13	0	10.36	10.36	10.38	10.30	10.44	3,671,500	38,056,979	10.366	6.262	6.262	6.274	6.225	6.310	6,074,528	6.2650	0.58%
2009-10-12	0	10.30	10.28	10.34	10.26	10.60	1,534,000	15,935,460	10.388	6.225	6.213	6.250	6.201	6.407	2,538,016	6.2787	-1.90%
2009-10-09	0	10.50	10.50	10.52	10.20	10.70	8,380,000	87,818,357	10.480	6.346	6.346	6.358	6.165	6.467	13,864,781	6.3339	-0.94%
2009-10-08	0	10.60	10.58	10.60	10.20	10.68	7,038,000	73,847,400	10.493	6.407	6.395	6.407	6.165	6.455	11,644,431	6.3419	0.57%
2009-10-07	0	10.54	10.54	10.58	10.40	10.68	6,443,200	67,977,480	10.550	6.370	6.370	6.395	6.286	6.455	10,660,329	6.3767	3.13%
2009-10-06	0	10.22	10.20	10.22	9.890	10.28	9,200,000	93,697,460	10.185	6.177	6.165	6.177	5.978	6.213	15,221,478	6.1556	3.34%
2009-10-05	0	9.890	9.850	9.920	9.650	9.990	6,144,400	60,346,119	9.8213	5.978	5.953	5.996	5.833	6.038	10,165,962	5.9361	-1.69%
2009-10-02	0	10.06	10.02	10.06	9.400	10.18	13,964,730	137,133,903	9.8200	6.080	6.056	6.080	5.681	6.153	23,104,764	5.9353	4.68%
2009-09-30	0	9.610	9.610	9.620	9.360	9.750	10,763,320	103,199,037	9.5880	5.808	5.808	5.814	5.657	5.893	17,808,004	5.7951	1.91%
2009-09-29	0	9.430	9.400	9.430	9.350	9.800	12,045,000	113,725,990	9.4418	5.700	5.681	5.700	5.651	5.923	19,928,555	5.7067	-2.38%
2009-09-28	0	9.660	9.660	9.670	9.650	9.870	4,980,200	48,489,330	9.7364	5.839	5.839	5.845	5.833	5.966	8,239,783	5.8848	-3.11%
2009-09-25	0	9.970	9.920	9.970	9.600	9.990	5,893,936	58,003,924	9.8413	6.026	5.996	6.026	5.802	6.038	9,751,567	5.9482	1.01%
2009-09-24	0	9.870	9.850	9.870	9.560	9.930	7,550,026	73,520,802	9.7378	5.966	5.953	5.966	5.778	6.002	12,491,582	5.8856	0.51%
2009-09-23	0	9.820	9.820	9.850	9.750	10.04	9,837,152	97,444,815	9.9058	5.935	5.935	5.953	5.893	6.068	16,275,652	5.9872	0.51%
2009-09-22	0	9.770	9.780	9.800	9.750	10.08	8,184,000	80,445,730	9.8296	5.905	5.911	5.923	5.893	6.092	13,540,498	5.9411	-1.31%
2009-09-21	0	9.900	9.850	9.910	9.790	10.24	10,341,098	102,948,697	9.9553	5.984	5.953	5.990	5.917	6.189	17,109,435	6.0171	-1.98%
2009-09-18	0	10.10	10.08	10.10	10.00	10.54	14,227,000	145,023,800	10.194	6.105	6.092	6.105	6.044	6.370	23,538,692	6.1611	-4.17%
2009-09-17	0	10.54	10.52	10.54	10.50	10.86	11,072,120	118,295,617	10.684	6.370	6.358	6.370	6.346	6.564	18,318,917	6.4576	-0.38%
2009-09-16	0	10.58	10.56	10.62	10.48	10.96	7,177,519	76,196,074	10.616	6.395	6.383	6.419	6.334	6.624	11,875,266	6.4164	-2.04%
2009-09-15	0	10.80	10.80	10.82	10.72	10.94	2,425,179	26,168,915	10.791	6.528	6.528	6.540	6.479	6.612	4,012,479	6.5219	-0.18%
2009-09-14	0	10.82	10.82	10.84	10.50	10.96	4,076,406	44,088,044	10.815	6.540	6.540	6.552	6.346	6.624	6,744,448	6.5369	1.12%
2009-09-11	0	10.70	10.70	10.72	10.44	10.76	4,514,000	48,075,830	10.650	6.467	6.467	6.479	6.310	6.503	7,468,451	6.4372	2.49%
2009-09-10	0	10.44	10.42	10.44	10.40	10.70	8,150,020	85,642,287	10.508	6.310	6.298	6.310	6.286	6.467	13,484,277	6.3513	0.00%
2009-09-09	0	10.44	10.46	10.52	10.40	11.06	8,605,200	90,856,953	10.558	6.310	6.322	6.358	6.286	6.685	14,237,377	6.3816	-4.92%
2009-09-08	0	10.98	10.98	11.00	10.76	11.28	5,151,000	56,723,020	11.012	6.636	6.636	6.649	6.503	6.818	8,522,373	6.6558	-0.36%
2009-09-07	0	11.02	11.02	11.06	10.60	11.10	7,320,442	80,057,554	10.936	6.661	6.661	6.685	6.407	6.709	12,111,733	6.6099	4.16%
2009-09-04	0	10.58	10.50	10.66	10.20	10.66	7,741,900	80,747,070	10.430	6.395	6.346	6.443	6.165	6.443	12,809,039	6.3039	5.38%
2009-09-03	0	10.04	10.04	10.06	9.860	10.18	4,802,070	48,128,092	10.022	6.068	6.068	6.080	5.959	6.153	7,945,066	6.0576	0.50%
2009-09-02	0	9.990	9.990	10.00	9.950	10.24	4,831,539	48,463,374	10.031	6.038	6.038	6.044	6.014	6.189	7,993,822	6.0626	-1.67%
2009-09-01	0	10.16	10.12	10.16	9.600	10.24	4,629,500	46,306,460	10.002	6.141	6.117	6.141	5.802	6.189	7,659,547	6.0456	6.17%
2009-08-31	0	9.570	9.530	9.590	9.300	10.00	10,732,705	102,819,558	9.5800	5.784	5.760	5.796	5.621	6.044	17,757,352	5.7903	-4.01%
2009-08-28	0	9.970	9.960	10.04	9.900	10.40	5,134,000	51,462,610	10.024	6.026	6.020	6.068	5.984	6.286	8,494,247	6.0585	-2.45%
2009-08-27	0	10.34	10.34	10.36	10.30	10.64	5,903,990	61,541,901	10.424	6.177	6.177	6.189	6.153	6.356	9,882,897	6.2271	-1.90%
2009-08-26	0	10.54	10.56	10.60	10.48	10.86	4,358,186	46,093,913	10.576	6.297	6.308	6.332	6.261	6.488	7,295,321	6.3183	-1.68%
2009-08-25	0	10.72	10.72	10.74	10.60	10.96	4,082,238	43,705,117	10.706	6.404	6.404	6.416	6.332	6.547	6,833,402	6.3958	-2.01%
2009-08-24	0	10.94	10.92	10.94	10.84	11.20	7,010,070	76,787,246	10.954	6.535	6.524	6.535	6.476	6.691	11,734,403	6.5438	0.18%
2009-08-21	0	10.92	10.94	10.96	10.72	11.08	12,541,500	136,549,510	10.888	6.524	6.535	6.547	6.404	6.619	20,993,658	6.5043	2.44%
2009-08-20	0	10.66	10.62	10.66	10.50	10.70	6,012,430	63,952,857	10.637	6.368	6.344	6.368	6.273	6.392	10,064,418	6.3544	2.90%
2009-08-19	0	10.36	10.34	10.36	10.30	11.04	7,882,350	83,397,440	10.580	6.189	6.177	6.189	6.153	6.595	13,194,543	6.3206	-5.13%
2009-08-18	0	10.92	10.92	10.96	10.60	11.30	8,461,325	92,408,752	10.921	6.524	6.524	6.547	6.332	6.751	14,163,710	6.5243	-5.04%
2009-08-17	0	11.50	11.50	11.52	10.64	11.68	11,292,574	126,004,462	11.158	6.870	6.870	6.882	6.356	6.978	18,903,037	6.6658	0.17%
2009-08-14	0	11.48	11.50	11.54	11.24	11.98	7,696,000	89,575,095	11.639	6.858	6.870	6.894	6.715	7.157	12,882,605	6.9532	-0.86%
2009-08-13	0	11.58	11.60	11.62	11.28	11.64	8,754,359	100,444,668	11.474	6.918	6.930	6.942	6.739	6.954	14,654,230	6.8543	4.70%
2009-08-12	0	11.06	11.06	11.16	10.96	11.50	4,360,000	48,811,420	11.195	6.607	6.607	6.667	6.547	6.870	7,298,358	6.6880	-2.98%
2009-08-11	0	11.40	11.40	11.42	10.80	11.48	5,319,196	59,559,905	11.197	6.810	6.810	6.822	6.452	6.858	8,903,989	6.6891	4.01%
2009-08-10	0	10.96	10.88	10.98	10.80	11.22	7,821,000	86,171,792	11.018	6.547	6.500	6.559	6.452	6.703	13,091,847	6.5821	1.11%
2009-08-07	0	10.84	10.84	10.90	10.28	11.42	6,835,000	74,853,450	10.951	6.476	6.476	6.512	6.141	6.822	11,441,347	6.5424	-4.75%
2009-08-06	0	11.38	11.34	11.50	11.26	11.70	5,158,520	58,815,755	11.402	6.798	6.774	6.870	6.727	6.990	8,635,028	6.8113	-2.07%
2009-08-05	0	11.62	11.62	11.66	11.52	12.32	5,361,175	63,822,255	11.905	6.942	6.942	6.966	6.882	7.360	8,974,260	7.1117	-4.75%
2009-08-04	0	12.20	12.18	12.20	12.08	12.58	4,013,500	49,051,700	12.222	7.288	7.276	7.288	7.217	7.515	6,718,339	7.3012	-2.09%
2009-08-03	0	12.46	12.46	12.68	11.62	12.70	8,352,300	102,417,540	12.262	7.444	7.444	7.575	6.942	7.587	13,981,209	7.3254	7.23%
2009-07-31	0	11.62	11.60	11.62	11.20	11.78	3,722,500	43,032,137	11.560	6.942	6.930	6.942	6.691	7.037	6,231,224	6.9059	2.29%
2009-07-30	0	11.36	11.26	11.38	10.86	11.40	4,787,000	52,952,590	11.062	6.786	6.727	6.798	6.488	6.810	8,013,128	6.6082	1.43%
2009-07-29	0	11.20	11.12	11.20	10.90	11.70	6,036,000	67,654,607	11.209	6.691	6.643	6.691	6.512	6.990	10,103,873	6.6959	-4.76%
2009-07-28	0	11.76	11.70	11.76	11.20	11.76	5,938,000	68,387,664	11.517	7.025	6.990	7.025	6.691	7.025	9,939,827	6.8802	4.07%
2009-07-27	0	11.30	11.30	11.36	10.94	11.42	3,330,000	37,723,280	11.328	6.751	6.751	6.786	6.535	6.822	5,574,204	6.7675	2.36%
2009-07-24	0	11.04	11.04	11.10	10.70	11.16	3,954,000	43,191,907	10.924	6.595	6.595	6.631	6.392	6.667	6,618,740	6.5257	1.85%
2009-07-23	0	10.84	10.82	10.86	10.76	11.02	1,822,000	19,840,900	10.890	6.476	6.464	6.488	6.428	6.583	3,049,910	6.5054	-0.73%
2009-07-22	0	10.92	10.88	10.90	10.56	11.10	4,013,719	43,753,639	10.901	6.524	6.500	6.512	6.308	6.631	6,718,706	6.5122	0.37%
2009-07-21	0	10.88	10.84	10.88	10.30	11.20	8,845,571	95,853,964	10.836	6.500	6.476	6.500	6.153	6.691	14,806,913	6.4736	5.84%
2009-07-20	0	10.28	10.26	10.28	10.20	10.38	5,029,000	51,912,470	10.323	6.141	6.129	6.141	6.093	6.201	8,418,220	6.1667	-0.96%
2009-07-17	0	10.38	10.38	10.40	10.02	10.50	6,594,500	68,470,628	10.383	6.201	6.201	6.213	5.986	6.273	11,038,766	6.2027	3.80%
2009-07-16	0	10.00	9.980	10.00	9.890	10.08	5,787,500	57,940,455	10.011	5.974	5.962	5.974	5.908	6.022	9,687,900	5.9807	2.04%
2009-07-15	0	9.800	9.630	9.660	9.630	9.940	2,837,000	27,964,070	9.8569	5.854	5.753	5.771	5.753	5.938	4,748,954	5.8885	-0.20%
2009-07-14	0	9.820	9.820	9.830	9.760	10.00	1,686,132	16,570,840	9.8277	5.866	5.866	5.872	5.831	5.974	2,822,476	5.8710	1.76%
2009-07-13	0	9.650	9.700	9.790	9.240	10.12	6,861,143	67,879,462	9.8933	5.765	5.795	5.848	5.520	6.046	11,485,109	5.9102	-3.50%
2009-07-10	0	10.00	10.00	10.02	9.940	10.16	9,749,000	97,525,280	10.004	5.974	5.974	5.986	5.938	6.070	16,319,194	5.9761	-0.20%
2009-07-09	0	10.02	10.04	10.14	9.860	10.20	4,253,923	42,728,750	10.045	5.986	5.998	6.058	5.890	6.093	7,120,791	6.0006	0.00%
2009-07-08	0	10.02	10.02	10.04	9.940	10.12	2,104,200	21,089,712	10.023	5.986	5.986	5.998	5.938	6.046	3,522,294	5.9875	-1.57%
2009-07-07	0	10.18	10.10	10.20	9.920	10.28	4,163,800	41,959,030	10.077	6.081	6.034	6.093	5.926	6.141	6,969,931	6.0200	0.00%
2009-07-06	0	10.18	10.16	10.18	10.10	10.58	6,657,440	68,839,698	10.340	6.081	6.070	6.081	6.034	6.320	11,144,123	6.1772	2.21%
2009-07-03	0	9.960	9.960	10.00	9.790	10.00	4,523,640	45,057,247	9.9604	5.950	5.950	5.974	5.848	5.974	7,572,280	5.9503	0.10%
2009-07-02	0	9.950	9.950	9.980	9.700	10.00	5,093,480	50,716,967	9.9572	5.944	5.944	5.962	5.795	5.974	8,526,156	5.9484	2.68%
2009-06-30	0	9.690	9.630	9.700	9.600	10.00	4,521,683	44,305,880	9.7985	5.789	5.753	5.795	5.735	5.974	7,569,004	5.8536	-3.00%
2009-06-29	0	9.990	9.980	9.990	9.820	10.20	3,464,153	34,579,063	9.9820	5.968	5.962	5.968	5.866	6.093	5,798,768	5.9632	-0.30%
2009-06-26	0	10.02	10.00	10.06	9.760	10.10	20,343,322	201,725,478	9.9161	5.986	5.974	6.010	5.831	6.034	34,053,403	5.9238	3.83%
2009-06-25	0	9.650	9.640	9.650	9.260	9.720	8,861,300	84,587,360	9.5457	5.765	5.759	5.765	5.532	5.807	14,833,242	5.7026	2.77%
2009-06-24	0	9.390	9.390	9.400	9.120	9.450	15,091,520	141,426,638	9.3713	5.610	5.610	5.616	5.448	5.645	25,262,227	5.5983	5.62%
2009-06-23	0	8.890	8.850	8.890	8.360	8.900	5,087,500	44,490,644	8.7451	5.311	5.287	5.311	4.994	5.317	8,516,145	5.2243	1.25%
2009-06-22	0	8.780	8.760	8.770	8.250	8.890	4,620,000	39,903,248	8.6371	5.245	5.233	5.239	4.929	5.311	7,733,581	5.1597	5.78%
2009-06-19	0	8.300	8.300	8.340	8.100	8.300	3,516,000	28,677,460	8.1563	4.958	4.958	4.982	4.839	4.958	5,885,556	4.8725	1.34%
2009-06-18	0	8.190	8.180	8.190	8.150	8.370	3,840,712	31,567,676	8.2192	4.893	4.887	4.893	4.869	5.000	6,429,103	4.9101	-0.12%
2009-06-17	0	8.200	8.190	8.220	8.010	8.450	10,109,000	82,087,050	8.1202	4.899	4.893	4.911	4.785	5.048	16,921,811	4.8510	-2.73%
2009-06-16	0	8.430	8.430	8.450	8.280	8.660	5,494,735	46,361,686	8.4375	5.036	5.036	5.048	4.946	5.173	9,197,830	5.0405	-3.99%
2009-06-15	0	8.780	8.800	8.830	8.710	8.960	5,584,657	49,439,669	8.8528	5.245	5.257	5.275	5.203	5.353	9,348,354	5.2886	0.69%
2009-06-12	0	8.720	8.740	8.760	8.650	8.880	8,754,000	77,189,060	8.8176	5.209	5.221	5.233	5.167	5.305	14,653,629	5.2676	-0.91%
2009-06-11	0	8.800	8.800	8.820	8.400	8.930	5,188,000	45,590,670	8.7877	5.257	5.257	5.269	5.018	5.335	8,684,376	5.2497	2.44%
2009-06-10	0	8.590	8.580	8.600	8.400	8.600	3,794,758	32,318,320	8.5166	5.132	5.126	5.138	5.018	5.138	6,352,179	5.0878	0.59%
2009-06-09	0	8.540	8.510	8.540	8.350	8.620	4,889,000	41,508,330	8.4901	5.102	5.084	5.102	4.988	5.150	8,183,869	5.0720	0.35%
2009-06-08	0	8.510	8.510	8.530	8.410	8.620	3,360,000	28,636,550	8.5228	5.084	5.084	5.096	5.024	5.150	5,624,422	5.0915	-0.12%
2009-06-05	0	8.520	8.510	8.520	8.230	8.530	5,291,000	44,942,410	8.4941	5.090	5.084	5.090	4.917	5.096	8,856,791	5.0743	3.52%
2009-06-04	0	8.230	8.210	8.230	8.140	8.440	4,794,000	39,550,110	8.2499	4.917	4.905	4.917	4.863	5.042	8,024,845	4.9285	-2.02%
2009-06-03	0	8.400	8.420	8.430	8.340	8.750	4,950,444	41,810,317	8.4458	5.018	5.030	5.036	4.982	5.227	8,286,723	5.0455	-3.00%
2009-06-02	0	8.660	8.630	8.660	8.560	8.910	6,346,000	55,643,720	8.7683	5.173	5.156	5.173	5.114	5.323	10,622,793	5.2381	0.58%
2009-06-01	0	8.610	8.610	8.680	8.440	8.780	10,221,926	88,252,136	8.6336	5.144	5.144	5.185	5.042	5.245	17,110,842	5.1577	1.29%
2009-05-29	0	8.500	8.500	8.520	8.100	8.780	10,323,664	87,329,172	8.4591	5.078	5.078	5.090	4.839	5.245	17,281,145	5.0534	6.25%
2009-05-27	0	8.000	7.980	8.000	7.950	8.500	6,590,700	54,220,408	8.2268	4.779	4.767	4.779	4.749	5.078	11,032,405	4.9146	-4.31%
2009-05-26	0	8.360	8.360	8.370	8.210	8.500	4,008,000	33,568,080	8.3753	4.994	4.994	5.000	4.905	5.078	6,709,132	5.0033	-1.53%
2009-05-25	0	8.490	8.420	8.490	7.600	8.510	7,954,000	65,063,610	8.1800	5.072	5.030	5.072	4.540	5.084	13,314,481	4.8867	12.30%
2009-05-22	0	7.560	7.550	7.560	7.530	7.940	9,992,000	76,835,207	7.6897	4.516	4.510	4.516	4.498	4.743	16,725,961	4.5938	-5.26%
2009-05-21	0	7.980	7.980	7.990	7.940	8.410	7,808,685	63,561,755	8.1399	4.767	4.767	4.773	4.743	5.024	13,071,233	4.8627	-6.01%
2009-05-20	0	8.490	8.480	8.500	8.420	8.520	16,822,100	142,936,513	8.4969	5.072	5.066	5.078	5.030	5.090	28,159,106	5.0760	-0.70%
2009-05-19	0	8.550	8.550	8.560	8.130	8.560	13,746,420	113,532,301	8.2590	5.108	5.108	5.114	4.857	5.114	23,010,616	4.9339	4.40%
2009-05-18	0	8.190	8.180	8.190	7.980	8.190	9,122,000	74,422,435	8.1586	4.893	4.887	4.893	4.767	4.893	15,269,637	4.8739	0.61%
2009-05-15	0	8.140	8.100	8.140	7.430	8.190	16,053,625	128,951,199	8.0325	4.863	4.839	4.863	4.439	4.893	26,872,728	4.7986	6.27%
2009-05-14	0	7.660	7.660	7.670	7.200	7.700	2,525,600	19,017,320	7.5298	4.576	4.576	4.582	4.301	4.600	4,227,691	4.4983	0.79%
2009-05-13	0	7.600	7.560	7.600	7.400	7.770	8,768,539	66,283,091	7.5592	4.540	4.516	4.540	4.421	4.642	14,677,966	4.5158	-0.65%
2009-05-12	0	7.650	7.670	7.680	7.600	7.970	10,842,000	83,336,030	7.6864	4.570	4.582	4.588	4.540	4.761	18,148,806	4.5918	-5.56%
2009-05-11	0	8.100	8.070	8.100	8.000	8.300	17,053,000	138,549,239	8.1246	4.839	4.821	4.839	4.779	4.958	28,545,617	4.8536	1.50%
2009-05-08	0	7.980	7.970	7.980	7.350	8.000	9,527,780	74,407,900	7.8096	4.767	4.761	4.767	4.391	4.779	15,948,886	4.6654	5.70%
2009-05-07	0	7.550	7.550	7.600	7.300	7.860	15,260,408	115,630,226	7.5771	4.510	4.510	4.540	4.361	4.696	25,544,934	4.5265	2.03%
2009-05-06	0	7.400	7.360	7.380	7.060	7.700	10,084,000	73,067,380	7.2459	4.421	4.397	4.409	4.218	4.600	16,879,963	4.3286	-1.07%
2009-05-05	0	7.480	7.460	7.480	7.390	7.800	13,706,200	103,717,977	7.5672	4.469	4.457	4.469	4.415	4.660	22,943,291	4.5206	1.36%
2009-05-04	0	7.380	7.380	7.390	6.730	7.400	8,196,700	57,924,270	7.0668	4.409	4.409	4.415	4.020	4.421	13,720,745	4.2217	12.16%
2009-04-30	0	6.580	6.580	6.650	6.310	6.750	5,457,000	36,026,240	6.6018	3.931	3.931	3.973	3.770	4.032	9,134,664	3.9439	4.44%
2009-04-29	0	6.300	6.260	6.300	6.000	6.370	6,293,707	39,131,385	6.2175	3.764	3.740	3.764	3.584	3.805	10,535,258	3.7143	5.00%
2009-04-28	0	6.000	5.990	6.000	5.960	6.180	1,870,317	11,334,507	6.0602	3.584	3.578	3.584	3.560	3.692	3,130,789	3.6203	-1.64%
2009-04-27	0	6.100	6.020	6.170	5.980	6.450	7,951,000	48,479,180	6.0972	3.644	3.596	3.686	3.572	3.853	13,309,459	3.6425	-6.15%
2009-04-24	0	6.500	6.480	6.500	6.080	6.600	13,915,000	88,281,000	6.3443	3.883	3.871	3.883	3.632	3.943	23,292,808	3.7901	10.17%
2009-04-23	0	5.900	5.900	5.920	5.600	5.940	4,167,795	23,932,153	5.7422	3.525	3.525	3.537	3.345	3.549	6,976,619	3.4303	5.36%
2009-04-22	0	5.600	5.580	5.600	5.510	5.960	4,375,000	25,242,420	5.7697	3.345	3.333	3.345	3.292	3.560	7,323,467	3.4468	-4.27%
2009-04-21	0	5.850	5.820	5.830	5.700	5.970	6,148,000	36,527,750	5.9414	3.495	3.477	3.483	3.405	3.566	10,291,354	3.5494	-3.15%
2009-04-20	0	6.040	6.040	6.050	5.880	6.180	4,498,847	27,141,761	6.0330	3.608	3.608	3.614	3.513	3.692	7,530,778	3.6041	0.67%
2009-04-17	0	6.000	5.990	6.000	5.850	6.200	6,950,500	41,692,555	5.9985	3.584	3.578	3.584	3.495	3.704	11,634,687	3.5835	0.00%
2009-04-16	0	6.000	5.990	6.010	5.420	6.100	9,288,250	53,828,067	5.7953	3.584	3.578	3.590	3.238	3.644	15,547,929	3.4621	10.50%
2009-04-15	0	5.430	5.410	5.460	5.150	5.480	1,952,865	10,433,494	5.3427	3.244	3.232	3.262	3.077	3.274	3,268,969	3.1917	-0.55%
2009-04-14	0	5.460	5.460	5.480	5.350	5.500	4,475,400	24,412,996	5.4549	3.262	3.262	3.274	3.196	3.286	7,491,530	3.2587	2.82%
2009-04-09	0	5.310	5.300	5.310	5.000	5.350	4,372,319	22,883,113	5.2336	3.172	3.166	3.172	2.987	3.196	7,318,979	3.1265	6.84%
2009-04-08	0	4.970	4.970	5.000	4.960	5.230	6,455,164	32,530,869	5.0395	2.969	2.969	2.987	2.963	3.124	10,805,526	3.0106	-4.97%
2009-04-07	0	5.230	5.220	5.230	5.150	5.340	2,792,600	14,578,400	5.2204	3.124	3.118	3.124	3.077	3.190	4,674,631	3.1186	-4.39%
2009-04-06	0	5.470	5.490	5.500	5.430	5.550	2,612,000	14,349,620	5.4937	3.268	3.280	3.286	3.244	3.316	4,372,319	3.2819	1.11%
2009-04-03	0	5.590	5.570	5.590	5.380	5.640	4,056,000	22,479,340	5.5422	3.232	3.220	3.232	3.110	3.261	7,015,379	3.2043	2.01%
2009-04-02	0	5.480	5.430	5.480	5.200	5.490	16,249,300	87,590,838	5.3904	3.168	3.139	3.168	3.006	3.174	28,105,275	3.1165	3.40%
2009-04-01	0	5.300	5.240	5.300	5.010	5.300	7,971,876	41,414,637	5.1951	3.064	3.030	3.064	2.897	3.064	13,788,395	3.0036	3.92%
2009-03-31	0	5.100	5.080	5.100	4.900	5.120	2,862,000	14,469,135	5.0556	2.949	2.937	2.949	2.833	2.960	4,950,201	2.9229	6.25%
2009-03-30	0	4.800	4.790	4.800	4.790	5.150	3,200,974	15,749,986	4.9204	2.775	2.769	2.775	2.769	2.978	5,536,500	2.8448	-5.14%
2009-03-27	0	5.060	5.030	5.040	4.800	5.190	5,740,000	28,739,620	5.0069	2.925	2.908	2.914	2.775	3.001	9,928,076	2.8948	0.20%
2009-03-26	0	5.050	5.040	5.080	4.900	5.200	6,367,084	32,143,374	5.0484	2.920	2.914	2.937	2.833	3.006	11,012,699	2.9188	-1.56%
2009-03-25	0	5.130	5.120	5.150	4.980	5.300	4,021,584	20,698,838	5.1469	2.966	2.960	2.978	2.879	3.064	6,955,852	2.9757	-4.65%
2009-03-24	0	5.380	5.370	5.470	5.190	5.520	12,198,000	66,052,580	5.4150	3.110	3.105	3.163	3.001	3.191	21,098,026	3.1307	4.06%
2009-03-23	0	5.170	5.150	5.160	4.720	5.190	5,724,000	29,381,640	5.1331	2.989	2.978	2.983	2.729	3.001	9,900,402	2.9677	7.04%
2009-03-20	0	4.830	4.830	4.860	4.750	4.980	9,718,000	47,065,226	4.8431	2.793	2.793	2.810	2.746	2.879	16,808,543	2.8001	-3.40%
2009-03-19	0	5.000	4.970	5.000	4.950	5.180	15,752,781	79,315,983	5.0350	2.891	2.873	2.891	2.862	2.995	27,246,481	2.9111	-1.77%
2009-03-18	0	5.090	5.080	5.090	4.960	5.120	6,029,000	30,467,140	5.0534	2.943	2.937	2.943	2.868	2.960	10,427,939	2.9217	3.88%
2009-03-17	0	4.900	4.900	4.910	4.780	4.980	6,828,000	33,573,630	4.9171	2.833	2.833	2.839	2.764	2.879	11,809,913	2.8428	2.73%
2009-03-16	0	4.770	4.770	4.790	4.630	4.810	5,685,625	27,053,994	4.7583	2.758	2.758	2.769	2.677	2.781	9,834,027	2.7511	3.25%
2009-03-13	0	4.620	4.610	4.620	4.500	4.690	5,167,400	23,903,862	4.6259	2.671	2.665	2.671	2.602	2.712	8,937,690	2.6745	3.82%
2009-03-12	0	4.450	4.440	4.450	4.310	4.680	7,606,100	34,068,277	4.4791	2.573	2.567	2.573	2.492	2.706	13,155,738	2.5896	-3.47%
2009-03-11	0	4.610	4.610	4.630	4.600	4.790	12,353,000	57,780,610	4.6775	2.665	2.665	2.677	2.660	2.769	21,366,118	2.7043	-0.22%
2009-03-10	0	4.620	4.620	4.630	4.530	4.690	10,702,300	49,313,589	4.6078	2.671	2.671	2.677	2.619	2.712	18,511,018	2.6640	1.99%
2009-03-09	0	4.530	4.520	4.530	4.230	4.620	16,233,000	72,479,700	4.4650	2.619	2.613	2.619	2.446	2.671	28,077,082	2.5815	8.11%
2009-03-06	0	4.190	4.160	4.190	4.000	4.200	4,349,000	18,124,630	4.1675	2.422	2.405	2.422	2.313	2.428	7,522,160	2.4095	2.20%
2009-03-05	0	4.100	4.100	4.120	4.050	4.380	7,332,632	30,732,623	4.1912	2.370	2.370	2.382	2.342	2.532	12,682,740	2.4232	-3.53%
2009-03-04	0	4.250	4.230	4.250	3.800	4.380	25,965,092	108,441,694	4.1764	2.457	2.446	2.457	2.197	2.532	44,910,000	2.4146	13.33%
2009-03-03	0	3.750	3.740	3.750	3.500	3.780	12,255,000	45,044,300	3.6756	2.168	2.162	2.168	2.024	2.185	21,196,615	2.1251	8.38%
2009-03-02	0	3.460	3.450	3.460	3.380	3.630	8,625,948	29,805,196	3.4553	2.000	1.995	2.000	1.954	2.099	14,919,698	1.9977	-3.89%
2009-02-27	0	3.600	3.570	3.600	3.520	3.700	2,831,000	10,172,680	3.5933	2.081	2.064	2.081	2.035	2.139	4,896,582	2.0775	2.27%
2009-02-26	0	3.520	3.520	3.540	3.490	3.620	3,118,188	11,012,474	3.5317	2.035	2.035	2.047	2.018	2.093	5,393,311	2.0419	-0.85%
2009-02-25	0	3.550	3.550	3.570	3.500	3.710	6,790,000	24,407,300	3.5946	2.052	2.052	2.064	2.024	2.145	11,744,187	2.0782	-2.74%
2009-02-24	0	3.650	3.620	3.650	3.610	3.730	2,815,300	10,301,665	3.6592	2.110	2.093	2.110	2.087	2.157	4,869,427	2.1156	-3.95%
2009-02-23	0	3.800	3.800	3.820	3.650	3.840	2,521,000	9,582,930	3.8012	2.197	2.197	2.209	2.110	2.220	4,360,397	2.1977	0.80%
2009-02-20	0	3.770	3.770	3.790	3.670	3.900	7,016,709	26,493,313	3.7757	2.180	2.180	2.191	2.122	2.255	12,136,310	2.1830	-0.79%
2009-02-19	0	3.800	3.800	3.820	3.680	3.840	1,813,000	6,851,570	3.7791	2.197	2.197	2.209	2.128	2.220	3,135,819	2.1849	2.15%
2009-02-18	0	3.720	3.720	3.730	3.600	3.780	6,280,730	23,315,039	3.7122	2.151	2.151	2.157	2.081	2.185	10,863,338	2.1462	-0.80%
2009-02-17	0	3.750	3.730	3.750	3.720	3.880	4,167,480	15,787,343	3.7882	2.168	2.157	2.168	2.151	2.243	7,208,198	2.1902	-1.32%
2009-02-16	0	3.800	3.780	3.800	3.550	3.800	5,932,000	21,708,490	3.6596	2.197	2.185	2.197	2.052	2.197	10,260,165	2.1158	5.56%
2009-02-13	0	3.600	3.560	3.610	3.510	3.610	4,079,500	14,551,045	3.5669	2.081	2.058	2.087	2.029	2.087	7,056,025	2.0622	1.12%
2009-02-12	0	3.560	3.560	3.590	3.480	3.600	5,040,000	17,831,000	3.5379	2.058	2.058	2.076	2.012	2.081	8,717,335	2.0455	2.30%
2009-02-11	0	3.480	3.470	3.480	3.450	3.520	3,234,000	11,229,590	3.4724	2.012	2.006	2.012	1.995	2.035	5,593,623	2.0076	-0.57%
2009-02-10	0	3.500	3.500	3.530	3.480	3.540	4,915,119	17,205,741	3.5006	2.024	2.024	2.041	2.012	2.047	8,501,337	2.0239	-1.41%
2009-02-09	0	3.550	3.550	3.560	3.500	3.680	2,813,000	10,005,830	3.5570	2.052	2.052	2.058	2.024	2.128	4,865,449	2.0565	-1.39%
2009-02-06	0	3.600	3.570	3.600	3.510	3.680	5,205,000	18,664,890	3.5860	2.081	2.064	2.081	2.029	2.128	9,002,724	2.0732	1.98%
2009-02-05	0	3.530	3.530	3.550	3.530	3.590	1,704,000	6,042,540	3.5461	2.041	2.041	2.052	2.041	2.076	2,947,289	2.0502	-0.56%
2009-02-04	0	3.550	3.540	3.550	3.530	3.570	623,100	2,211,030	3.5484	2.052	2.047	2.052	2.041	2.064	1,077,732	2.0516	1.72%
2009-02-03	0	3.490	3.480	3.530	3.350	3.530	5,746,500	19,818,565	3.4488	2.018	2.012	2.041	1.937	2.041	9,939,318	1.9940	0.58%
2009-02-02	0	3.470	3.430	3.470	3.430	3.600	3,180,670	11,046,918	3.4731	2.006	1.983	2.006	1.983	2.081	5,501,382	2.0080	-3.34%
2009-01-30	0	3.590	3.590	3.620	3.530	3.620	1,781,876	6,413,223	3.5991	2.076	2.076	2.093	2.041	2.093	3,081,986	2.0809	-1.64%
2009-01-29	0	3.650	3.640	3.680	3.600	3.700	3,941,000	14,416,720	3.6581	2.110	2.104	2.128	2.081	2.139	6,816,471	2.1150	1.39%
2009-01-23	0	3.600	3.600	3.610	3.560	3.740	1,947,520	7,088,851	3.6399	2.081	2.081	2.087	2.058	2.162	3,368,489	2.1045	-2.70%
2009-01-22	0	3.700	3.700	3.750	3.620	3.800	2,148,440	7,990,085	3.7190	2.139	2.139	2.168	2.093	2.197	3,716,006	2.1502	0.00%
2009-01-21	0	3.700	3.700	3.720	3.600	3.850	3,159,000	11,740,850	3.7166	2.139	2.139	2.151	2.081	2.226	5,463,901	2.1488	1.37%
2009-01-20	0	3.650	3.650	3.670	3.630	3.750	929,000	3,395,530	3.6550	2.110	2.110	2.122	2.099	2.168	1,606,826	2.1132	-1.35%
2009-01-19	0	3.700	3.640	3.700	3.650	3.750	1,594,000	5,892,230	3.6965	2.139	2.104	2.139	2.110	2.168	2,757,030	2.1372	2.78%
2009-01-16	0	3.600	3.590	3.600	3.580	3.700	2,994,800	10,836,616	3.6185	2.081	2.076	2.081	2.070	2.139	5,179,896	2.0921	0.00%
2009-01-15	0	3.600	3.600	3.640	3.550	3.680	906,373	3,268,749	3.6064	2.081	2.081	2.104	2.052	2.128	1,567,690	2.0851	-3.49%
2009-01-14	0	3.730	3.730	3.740	3.650	3.770	1,478,000	5,481,450	3.7087	2.157	2.157	2.162	2.110	2.180	2,556,393	2.1442	0.81%
2009-01-13	0	3.700	3.680	3.700	3.700	3.900	2,806,000	10,466,080	3.7299	2.139	2.128	2.139	2.139	2.255	4,853,342	2.1565	-4.64%
2009-01-12	0	3.880	3.750	3.880	3.750	3.990	2,817,000	11,019,990	3.9120	2.243	2.168	2.243	2.168	2.307	4,872,367	2.2617	-2.02%
2009-01-09	0	3.960	3.960	3.970	3.880	3.980	1,450,000	5,711,730	3.9391	2.290	2.290	2.295	2.243	2.301	2,507,963	2.2774	2.86%
2009-01-08	0	3.850	3.840	3.850	3.750	4.100	2,685,000	10,332,280	3.8481	2.226	2.220	2.226	2.168	2.370	4,644,056	2.2248	-4.47%
2009-01-07	0	4.030	4.040	4.050	4.030	4.190	6,714,000	27,500,110	4.0959	2.330	2.336	2.342	2.330	2.422	11,612,735	2.3681	-2.18%
2009-01-06	0	4.120	4.100	4.120	3.980	4.190	7,488,200	30,743,718	4.1056	2.382	2.370	2.382	2.301	2.422	12,951,815	2.3737	4.30%
2009-01-05	0	3.950	3.880	3.950	3.740	3.980	2,974,500	11,567,225	3.8888	2.284	2.243	2.284	2.162	2.301	5,144,784	2.2483	6.47%
2009-01-02	0	3.710	3.700	3.710	3.480	3.750	1,292,400	4,728,020	3.6583	2.145	2.139	2.145	2.012	2.168	2,235,374	2.1151	5.10%
2008-12-31	0	3.530	3.530	3.540	3.510	3.560	685,300	2,424,145	3.5373	2.041	2.041	2.047	2.029	2.058	1,185,315	2.0451	0.86%
2008-12-30	0	3.500	3.490	3.520	3.430	3.560	1,127,200	3,952,084	3.5061	2.024	2.018	2.035	1.983	2.058	1,949,639	2.0271	-0.28%
2008-12-29	0	3.510	3.520	3.530	3.460	3.570	1,099,000	3,866,450	3.5182	2.029	2.035	2.041	2.000	2.064	1,900,863	2.0340	-3.04%
2008-12-24	0	3.620	3.650	3.670	3.500	3.700	1,047,000	3,767,800	3.5987	2.093	2.110	2.122	2.024	2.139	1,810,923	2.0806	1.12%
2008-12-23	0	3.580	3.550	3.580	3.560	3.770	4,442,000	16,089,220	3.6221	2.070	2.052	2.070	2.058	2.180	7,683,016	2.0941	-5.29%
2008-12-22	0	3.780	3.770	3.780	3.700	3.860	2,457,107	9,290,111	3.7809	2.185	2.180	2.185	2.139	2.232	4,249,886	2.1860	-0.79%
2008-12-19	0	3.810	3.820	3.860	3.780	3.930	4,384,000	16,954,810	3.8674	2.203	2.209	2.232	2.185	2.272	7,582,698	2.2360	-1.04%
2008-12-18	0	3.850	3.840	3.890	3.730	3.920	4,807,000	18,465,830	3.8414	2.226	2.220	2.249	2.157	2.266	8,314,331	2.2210	1.32%
2008-12-17	0	3.800	3.800	3.830	3.800	3.970	3,140,000	12,161,850	3.8732	2.197	2.197	2.214	2.197	2.295	5,431,038	2.2393	-1.30%
2008-12-16	0	3.850	3.850	3.870	3.740	4.000	5,426,200	20,894,170	3.8506	2.226	2.226	2.237	2.162	2.313	9,385,318	2.2263	-1.79%
2008-12-15	0	3.920	3.920	3.950	3.880	4.010	5,847,000	23,087,970	3.9487	2.266	2.266	2.284	2.243	2.318	10,113,146	2.2830	2.62%
2008-12-12	0	3.820	3.810	3.840	3.650	4.230	13,907,000	54,187,360	3.8964	2.209	2.203	2.220	2.110	2.446	24,053,963	2.2527	-3.29%
2008-12-11	0	3.950	3.950	3.980	3.630	4.100	7,736,000	30,376,430	3.9266	2.284	2.284	2.301	2.099	2.370	13,380,417	2.2702	5.90%
2008-12-10	0	3.730	3.670	3.680	3.500	3.740	4,725,476	17,152,100	3.6297	2.157	2.122	2.128	2.024	2.162	8,173,325	2.0985	6.88%
2008-12-09	0	3.490	3.490	3.530	3.490	3.900	4,908,000	18,010,020	3.6695	2.018	2.018	2.041	2.018	2.255	8,489,024	2.1216	-6.43%
2008-12-08	0	3.730	3.730	3.780	3.400	3.830	3,400,000	12,024,400	3.5366	2.157	2.157	2.185	1.966	2.214	5,880,742	2.0447	9.71%
2008-12-05	0	3.400	3.370	3.400	3.300	3.450	1,650,326	5,616,956	3.4035	1.966	1.948	1.966	1.908	1.995	2,854,453	1.9678	1.19%
2008-12-04	0	3.360	3.300	3.360	3.330	3.450	2,019,000	6,838,770	3.3872	1.943	1.908	1.943	1.925	1.995	3,492,123	1.9583	-1.18%
2008-12-03	0	3.400	3.390	3.400	3.250	3.400	3,846,000	12,936,970	3.3637	1.966	1.960	1.966	1.879	1.966	6,652,157	1.9448	6.25%
2008-12-02	0	3.200	3.200	3.220	3.120	3.250	1,553,000	4,931,290	3.1753	1.850	1.850	1.862	1.804	1.879	2,686,115	1.8358	-3.03%
2008-12-01	0	3.300	3.300	3.320	3.100	3.360	4,120,000	13,549,740	3.2888	1.908	1.908	1.919	1.792	1.943	7,126,075	1.9014	3.77%
2008-11-28	0	3.180	3.170	3.180	3.030	3.200	3,185,000	10,029,790	3.1491	1.839	1.833	1.839	1.752	1.850	5,508,871	1.8207	3.25%
2008-11-27	0	3.080	3.070	3.080	3.000	3.160	2,895,000	8,908,430	3.0772	1.781	1.775	1.781	1.734	1.827	5,007,279	1.7791	3.01%
2008-11-26	0	2.990	2.930	2.990	2.800	2.990	2,308,000	6,667,739	2.8890	1.729	1.694	1.729	1.619	1.729	3,991,986	1.6703	6.03%
2008-11-25	0	2.820	2.820	2.860	2.820	2.990	2,878,000	8,354,230	2.9028	1.630	1.630	1.654	1.630	1.729	4,977,875	1.6783	0.36%
2008-11-24	0	2.810	2.810	2.840	2.800	2.940	815,000	2,312,450	2.8374	1.625	1.625	1.642	1.619	1.700	1,409,648	1.6404	1.81%
2008-11-21	0	2.760	2.770	2.850	2.710	2.880	1,837,000	5,184,760	2.8224	1.596	1.601	1.648	1.567	1.665	3,177,330	1.6318	-2.13%
2008-11-20	0	2.820	2.820	2.860	2.760	2.930	2,101,000	5,916,730	2.8161	1.630	1.630	1.654	1.596	1.694	3,633,952	1.6282	-4.41%
2008-11-19	0	2.950	2.950	2.980	2.950	3.080	1,127,000	3,388,860	3.0070	1.706	1.706	1.723	1.706	1.781	1,949,293	1.7385	0.34%
2008-11-18	0	2.940	2.940	3.000	2.870	3.180	2,287,000	6,744,154	2.9489	1.700	1.700	1.734	1.659	1.839	3,955,664	1.7049	-5.16%
2008-11-17	0	3.100	3.100	3.130	2.880	3.100	2,178,000	6,486,820	2.9783	1.792	1.792	1.810	1.665	1.792	3,767,134	1.7220	6.16%
2008-11-14	0	2.920	2.910	2.920	2.900	3.040	2,824,722	8,361,394	2.9601	1.688	1.682	1.688	1.677	1.758	4,885,724	1.7114	2.46%
2008-11-13	0	2.850	2.810	2.850	2.760	2.900	3,196,000	9,000,120	2.8161	1.648	1.625	1.648	1.596	1.677	5,527,897	1.6281	-1.72%
2008-11-12	0	2.900	2.850	2.900	2.830	3.000	2,857,000	8,307,440	2.9077	1.677	1.648	1.677	1.636	1.734	4,941,553	1.6811	-3.33%
2008-11-11	0	3.000	2.990	3.000	2.850	3.050	3,348,500	10,022,290	2.9931	1.734	1.729	1.734	1.648	1.763	5,791,666	1.7305	-3.23%
2008-11-10	0	3.100	3.050	3.100	3.000	3.200	5,285,000	16,426,970	3.1082	1.792	1.763	1.792	1.734	1.850	9,141,094	1.7970	5.08%
2008-11-07	0	2.950	2.940	2.970	2.750	3.040	4,178,000	12,317,340	2.9481	1.706	1.700	1.717	1.590	1.758	7,226,394	1.7045	-0.34%
2008-11-06	0	2.960	2.960	3.000	2.790	3.000	4,181,000	12,109,700	2.8964	1.711	1.711	1.734	1.613	1.734	7,231,583	1.6746	-1.33%
2008-11-05	0	3.000	3.000	3.020	2.940	3.500	10,345,000	32,600,900	3.1514	1.734	1.734	1.746	1.700	2.024	17,893,021	1.8220	-5.66%
2008-11-04	0	3.180	3.180	3.200	3.140	3.480	7,770,000	25,574,468	3.2914	1.839	1.839	1.850	1.815	2.012	13,439,224	1.9030	-4.22%
2008-11-03	0	3.320	3.320	3.380	2.850	3.450	14,691,000	46,436,132	3.1609	1.919	1.919	1.954	1.648	1.995	25,409,993	1.8275	20.73%
2008-10-31	0	2.750	2.730	2.750	2.550	2.860	10,297,000	27,636,630	2.6839	1.590	1.578	1.590	1.474	1.654	17,809,999	1.5517	7.00%
2008-10-30	0	2.570	2.540	2.570	2.260	2.720	18,975,380	47,888,124	2.5237	1.486	1.469	1.486	1.307	1.573	32,820,385	1.4591	16.82%
2008-10-29	0	2.200	2.190	2.200	2.160	2.500	15,017,300	34,999,330	2.3306	1.272	1.266	1.272	1.249	1.445	25,974,371	1.3475	-6.38%
2008-10-28	0	2.350	2.350	2.360	2.220	2.520	6,400,200	15,120,590	2.3625	1.359	1.359	1.364	1.284	1.457	11,069,977	1.3659	-6.00%
2008-10-27	0	2.500	2.460	2.500	2.450	2.800	9,775,500	24,797,798	2.5367	1.445	1.422	1.445	1.416	1.619	16,907,997	1.4666	-9.09%
2008-10-24	0	2.750	2.730	2.760	2.670	2.980	7,825,000	21,953,520	2.8056	1.590	1.578	1.596	1.544	1.723	13,534,354	1.6221	-4.84%
2008-10-23	0	2.890	2.880	2.890	2.780	3.150	8,523,000	24,514,530	2.8763	1.671	1.665	1.671	1.607	1.821	14,741,636	1.6629	0.00%
2008-10-22	0	2.890	2.890	2.940	2.760	2.990	7,545,000	21,746,410	2.8822	1.671	1.671	1.700	1.596	1.729	13,050,058	1.6664	-0.34%
2008-10-21	0	2.900	2.900	2.920	2.830	3.200	8,509,000	24,591,950	2.8901	1.677	1.677	1.688	1.636	1.850	14,717,421	1.6709	-5.23%
2008-10-20	0	3.060	3.010	3.060	2.850	3.210	12,987,000	39,325,970	3.0281	1.769	1.740	1.769	1.648	1.856	22,462,704	1.7507	-2.24%
2008-10-17	0	3.130	3.110	3.130	3.100	3.450	3,866,661	12,788,865	3.3075	1.810	1.798	1.810	1.792	1.995	6,687,893	1.9122	-5.15%
2008-10-16	0	3.300	3.300	3.350	3.230	3.500	3,680,000	12,310,640	3.3453	1.908	1.908	1.937	1.867	2.024	6,365,038	1.9341	-12.70%
2008-10-15	0	3.780	3.780	3.800	3.650	4.050	4,831,000	17,988,600	3.7236	2.185	2.185	2.197	2.110	2.342	8,355,842	2.1528	-6.67%
2008-10-14	0	4.050	4.040	4.050	4.030	4.350	3,764,500	15,847,125	4.2096	2.342	2.336	2.342	2.330	2.515	6,511,192	2.4338	0.25%
2008-10-13	0	4.040	4.030	4.040	3.690	4.120	10,666,000	42,086,930	3.9459	2.336	2.330	2.336	2.133	2.382	18,448,233	2.2814	-2.65%
2008-10-10	0	4.150	4.110	4.150	4.020	4.320	4,077,000	16,699,580	4.0960	2.399	2.376	2.399	2.324	2.498	7,051,701	2.3682	-4.60%
2008-10-09	0	4.350	4.290	4.370	4.220	4.620	3,040,000	13,316,760	4.3805	2.515	2.480	2.527	2.440	2.671	5,258,075	2.5326	0.23%
2008-10-08	0	4.340	4.340	4.400	4.180	4.580	5,509,600	23,918,300	4.3412	2.509	2.509	2.544	2.417	2.648	9,529,569	2.5099	-5.65%
2008-10-06	0	4.600	4.580	4.600	4.580	4.740	1,414,000	6,569,480	4.6460	2.660	2.648	2.660	2.648	2.740	2,445,697	2.6861	-4.96%
2008-10-03	0	4.840	4.780	4.840	4.500	5.000	3,071,000	14,839,350	4.8321	2.798	2.764	2.798	2.602	2.891	5,311,693	2.7937	2.54%
2008-10-02	0	4.720	4.700	4.750	4.200	4.760	1,733,000	8,068,320	4.6557	2.729	2.717	2.746	2.428	2.752	2,997,449	2.6917	7.27%
2008-09-30	0	4.400	4.380	4.400	4.220	4.510	2,219,000	9,657,550	4.3522	2.544	2.532	2.544	2.440	2.607	3,838,049	2.5163	-2.87%
2008-09-29	0	4.530	4.520	4.550	4.450	4.600	4,122,000	18,619,716	4.5172	2.619	2.613	2.631	2.573	2.660	7,129,534	2.6116	0.67%
2008-09-26	0	4.500	4.490	4.500	4.500	4.680	3,847,000	17,549,490	4.5619	2.602	2.596	2.602	2.602	2.706	6,653,886	2.6375	-2.17%
2008-09-25	0	4.600	4.550	4.610	4.410	4.680	1,835,342	8,432,627	4.5946	2.660	2.631	2.665	2.550	2.706	3,174,462	2.6564	0.66%
2008-09-24	0	4.570	4.500	4.570	4.500	4.700	4,324,000	19,795,070	4.5780	2.642	2.602	2.642	2.602	2.717	7,478,920	2.6468	-2.56%
2008-09-23	0	4.690	4.660	4.700	4.500	4.770	2,233,000	10,548,012	4.7237	2.712	2.694	2.717	2.602	2.758	3,862,264	2.7310	-3.10%
2008-09-22	0	4.840	4.800	4.840	4.730	5.500	4,910,000	24,486,250	4.9870	2.798	2.775	2.798	2.735	3.180	8,492,483	2.8833	-2.42%
2008-09-19	0	4.960	4.950	4.960	4.700	5.060	3,917,000	19,449,050	4.9653	2.868	2.862	2.868	2.717	2.925	6,774,960	2.8707	10.96%
2008-09-18	0	4.470	4.470	4.540	4.340	4.650	3,247,255	14,493,602	4.4633	2.584	2.584	2.625	2.509	2.688	5,616,549	2.5805	-4.28%
2008-09-17	0	4.670	4.650	4.670	4.500	4.820	4,781,000	22,402,690	4.6858	2.700	2.688	2.700	2.602	2.787	8,269,361	2.7091	-0.21%
2008-09-16	0	4.680	4.680	4.700	4.200	4.840	4,410,000	20,606,174	4.6726	2.706	2.706	2.717	2.428	2.798	7,627,668	2.7015	-6.02%
2008-09-12	0	4.980	4.950	4.970	4.910	5.050	2,414,000	11,939,838	4.9461	2.879	2.862	2.873	2.839	2.920	4,175,327	2.8596	0.61%
2008-09-11	0	4.950	4.850	4.950	4.800	5.180	3,990,000	20,077,220	5.0319	2.862	2.804	2.862	2.775	2.995	6,901,223	2.9092	-4.26%
2008-09-10	0	5.170	5.130	5.170	5.000	5.240	4,581,000	23,394,797	5.1069	2.989	2.966	2.989	2.891	3.030	7,923,435	2.9526	0.39%
2008-09-09	0	5.150	5.130	5.150	5.100	5.360	5,848,479	30,111,301	5.1486	2.978	2.966	2.978	2.949	3.099	10,115,704	2.9767	-3.92%
2008-09-08	0	5.360	5.310	5.360	5.190	5.560	2,632,479	14,284,805	5.4264	3.099	3.070	3.099	3.001	3.215	4,553,214	3.1373	-2.55%
2008-09-05	0	5.500	5.490	5.500	5.300	5.510	5,331,000	29,094,170	5.4575	3.180	3.174	3.180	3.064	3.186	9,220,657	3.1553	1.29%
2008-09-04	0	5.530	5.530	5.540	5.240	5.600	4,145,500	22,724,475	5.4817	3.139	3.139	3.145	2.975	3.179	7,302,228	3.1120	-2.30%
2008-09-03	0	5.660	5.630	5.670	5.560	5.850	3,052,000	17,296,170	5.6672	3.213	3.196	3.219	3.156	3.321	5,376,047	3.2173	-1.22%
2008-09-02	0	5.730	5.700	5.720	5.540	5.850	12,267,000	68,898,270	5.6166	3.253	3.236	3.247	3.145	3.321	21,608,114	3.1885	1.96%
2008-09-01	0	5.620	5.590	5.640	5.450	5.660	2,279,400	12,749,128	5.5932	3.190	3.173	3.202	3.094	3.213	4,015,125	3.1753	1.08%
2008-08-29	0	5.560	5.560	5.570	5.510	5.640	7,572,000	42,126,892	5.5635	3.156	3.156	3.162	3.128	3.202	13,337,950	3.1584	0.91%
2008-08-28	0	5.510	5.510	5.520	5.390	5.630	13,498,000	72,893,869	5.4003	3.128	3.128	3.134	3.060	3.196	23,776,499	3.0658	1.10%
2008-08-27	0	5.450	5.440	5.460	5.190	5.460	7,800,671	41,709,243	5.3469	3.094	3.088	3.100	2.946	3.100	13,740,750	3.0354	6.86%
2008-08-26	0	5.100	5.070	5.100	5.020	5.140	8,376,600	42,480,756	5.0714	2.895	2.878	2.895	2.850	2.918	14,755,240	2.8790	1.59%
2008-08-25	0	5.020	5.020	5.030	4.790	5.150	15,234,000	75,259,690	4.9402	2.850	2.850	2.856	2.719	2.924	26,834,434	2.8046	5.68%
2008-08-21	0	4.750	4.750	4.760	4.500	4.800	7,508,764	35,142,113	4.6801	2.697	2.697	2.702	2.555	2.725	13,226,561	2.6569	3.26%
2008-08-20	0	4.600	4.600	4.640	4.400	4.700	5,493,000	25,288,220	4.6037	2.611	2.611	2.634	2.498	2.668	9,675,827	2.6135	4.55%
2008-08-19	0	4.400	4.400	4.430	4.150	4.480	5,711,000	24,759,090	4.3353	2.498	2.498	2.515	2.356	2.543	10,059,830	2.4612	0.46%
2008-08-18	0	4.380	4.360	4.380	4.220	4.950	12,838,000	57,111,900	4.4487	2.487	2.475	2.487	2.396	2.810	22,613,920	2.5255	-11.34%
2008-08-15	0	4.940	4.930	4.940	4.900	5.090	2,395,000	11,856,690	4.9506	2.804	2.799	2.804	2.782	2.890	4,218,752	2.8105	-2.95%
2008-08-14	0	5.090	5.090	5.100	4.830	5.100	6,649,000	33,266,180	5.0032	2.890	2.890	2.895	2.742	2.895	11,712,101	2.8403	1.60%
2008-08-13	0	5.010	4.980	5.010	4.870	5.520	6,324,000	32,135,940	5.0816	2.844	2.827	2.844	2.765	3.134	11,139,619	2.8848	-7.56%
2008-08-12	0	5.420	5.400	5.410	5.310	5.510	9,900,000	53,594,850	5.4136	3.077	3.066	3.071	3.015	3.128	17,438,683	3.0733	-2.52%
2008-08-11	0	5.560	5.560	5.570	5.440	5.800	5,306,000	29,767,080	5.6101	3.156	3.156	3.162	3.088	3.293	9,346,430	3.1849	-3.30%
2008-08-08	0	5.750	5.750	5.760	5.620	5.890	4,174,000	24,015,090	5.7535	3.264	3.264	3.270	3.190	3.344	7,352,431	3.2663	-2.04%
2008-08-07	0	5.870	5.850	5.870	5.650	5.980	4,639,000	27,048,380	5.8306	3.332	3.321	3.332	3.208	3.395	8,171,520	3.3101	0.69%
2008-08-05	0	5.830	5.830	5.850	5.740	6.000	2,318,000	13,604,640	5.8691	3.310	3.310	3.321	3.259	3.406	4,083,118	3.3319	-3.48%
2008-08-04	0	6.040	6.000	6.040	6.000	6.150	3,899,000	23,581,020	6.0480	3.429	3.406	3.429	3.406	3.491	6,868,023	3.4335	-1.63%
2008-08-01	0	6.140	6.130	6.140	5.950	6.160	5,227,000	31,781,184	6.0802	3.486	3.480	3.486	3.378	3.497	9,207,272	3.4517	0.33%
2008-07-31	0	6.120	6.120	6.150	6.120	6.390	2,508,268	15,666,401	6.2459	3.474	3.474	3.491	3.474	3.628	4,418,272	3.5458	-2.70%
2008-07-30	0	6.290	6.290	6.300	6.220	6.450	3,040,000	19,132,520	6.2936	3.571	3.571	3.577	3.531	3.662	5,354,909	3.5729	-0.94%
2008-07-29	0	6.350	6.350	6.370	6.080	6.500	4,543,000	28,864,100	6.3535	3.605	3.605	3.616	3.452	3.690	8,002,418	3.6069	0.95%
2008-07-28	0	6.290	6.250	6.290	6.020	6.290	3,042,000	18,910,450	6.2165	3.571	3.548	3.571	3.418	3.571	5,358,432	3.5291	3.11%
2008-07-25	0	6.100	6.070	6.100	5.950	6.140	7,803,000	47,194,530	6.0483	3.463	3.446	3.463	3.378	3.486	13,744,853	3.4336	-2.40%
2008-07-24	0	6.250	6.220	6.250	5.930	6.300	18,713,268	114,205,984	6.1029	3.548	3.531	3.548	3.366	3.577	32,963,106	3.4647	5.40%
2008-07-23	0	5.930	5.920	5.930	5.760	5.980	9,261,000	54,342,770	5.8679	3.366	3.361	3.366	3.270	3.395	16,313,095	3.3312	2.77%
2008-07-22	0	5.770	5.760	5.770	5.660	5.930	7,175,000	41,445,620	5.7764	3.276	3.270	3.276	3.213	3.366	12,638,641	3.2793	-1.20%
2008-07-21	0	5.840	5.830	5.840	5.620	5.850	4,838,000	27,996,560	5.7868	3.315	3.310	3.315	3.190	3.321	8,522,055	3.2852	4.85%
2008-07-18	0	5.570	5.560	5.570	5.500	5.900	7,523,000	42,104,620	5.5968	3.162	3.156	3.162	3.122	3.349	13,251,638	3.1773	-3.97%
2008-07-17	0	5.800	5.800	5.820	5.690	6.150	4,280,454	25,091,288	5.8618	3.293	3.293	3.304	3.230	3.491	7,539,948	3.3278	-0.68%
2008-07-16	0	5.840	5.820	5.840	5.780	6.150	3,646,000	21,565,230	5.9148	3.315	3.304	3.315	3.281	3.491	6,422,368	3.3578	-2.34%
2008-07-15	0	5.980	5.950	5.980	5.930	6.480	4,729,000	29,022,160	6.1371	3.395	3.378	3.395	3.366	3.679	8,330,054	3.4840	-7.72%
2008-07-14	0	6.480	6.480	6.490	6.200	6.550	5,715,000	36,715,430	6.4244	3.679	3.679	3.684	3.520	3.718	10,066,876	3.6472	6.23%
2008-07-11	0	6.100	6.100	6.130	5.680	6.170	4,198,000	25,182,900	5.9988	3.463	3.463	3.480	3.225	3.503	7,394,706	3.4055	7.77%
2008-07-10	0	5.660	5.650	5.660	5.540	5.750	2,291,000	12,929,550	5.6436	3.213	3.208	3.213	3.145	3.264	4,035,558	3.2039	0.71%
2008-07-09	0	5.620	5.620	5.640	5.580	5.860	1,175,000	6,674,740	5.6806	3.190	3.190	3.202	3.168	3.327	2,069,743	3.2249	0.36%
2008-07-08	0	5.600	5.600	5.620	5.520	5.850	3,303,000	18,552,820	5.6170	3.179	3.179	3.190	3.134	3.321	5,818,179	3.1888	-3.45%
2008-07-07	0	5.800	5.800	5.900	5.450	5.920	5,757,000	32,400,890	5.6281	3.293	3.293	3.349	3.094	3.361	10,140,858	3.1951	6.42%
2008-07-04	0	5.450	5.440	5.450	5.400	5.560	2,492,000	13,665,630	5.4838	3.094	3.088	3.094	3.066	3.156	4,389,616	3.1132	1.49%
2008-07-03	0	5.370	5.360	5.420	5.300	5.680	11,994,400	65,381,208	5.4510	3.049	3.043	3.077	3.009	3.225	21,127,933	3.0945	-5.79%
2008-07-02	0	5.700	5.550	5.700	5.390	6.110	6,386,000	36,378,890	5.6967	3.236	3.151	3.236	3.060	3.469	11,248,831	3.2340	-6.71%
2008-06-30	0	6.110	6.100	6.110	6.020	6.420	5,965,000	36,922,440	6.1898	3.469	3.463	3.469	3.418	3.645	10,507,247	3.5140	-1.13%
2008-06-27	0	6.180	6.170	6.180	6.100	6.350	4,746,000	29,523,270	6.2207	3.508	3.503	3.508	3.463	3.605	8,359,999	3.5315	-4.63%
2008-06-26	0	6.480	6.480	6.500	6.400	6.840	5,079,000	33,188,710	6.5345	3.679	3.679	3.690	3.633	3.883	8,946,573	3.7097	-5.40%
2008-06-25	0	6.850	6.760	6.860	6.750	6.900	790,000	5,410,290	6.8485	3.889	3.838	3.894	3.832	3.917	1,391,572	3.8879	0.74%
2008-06-24	0	6.800	6.780	6.790	6.650	6.920	2,366,000	16,055,390	6.7859	3.860	3.849	3.855	3.775	3.929	4,167,669	3.8524	-1.31%
2008-06-23	0	6.890	6.890	6.900	6.550	7.130	6,512,600	43,349,312	6.6562	3.911	3.911	3.917	3.718	4.048	11,471,835	3.7788	2.68%
2008-06-20	0	6.710	6.710	6.780	6.700	7.120	4,835,000	33,332,100	6.8939	3.809	3.809	3.849	3.804	4.042	8,516,771	3.9137	-4.14%
2008-06-19	0	7.000	7.000	7.030	6.850	7.080	1,535,000	10,744,720	6.9998	3.974	3.974	3.991	3.889	4.019	2,703,877	3.9738	-1.55%
2008-06-18	0	7.110	7.050	7.110	6.700	7.150	3,215,000	22,401,190	6.9677	4.036	4.002	4.036	3.804	4.059	5,663,168	3.9556	4.56%
2008-06-17	0	6.800	6.780	6.800	6.650	7.100	3,638,000	24,723,890	6.7960	3.860	3.849	3.860	3.775	4.031	6,408,276	3.8581	-3.82%
2008-06-16	0	7.070	7.070	7.100	7.000	7.320	1,566,220	11,297,743	7.2134	4.014	4.014	4.031	3.974	4.156	2,758,870	4.0951	-0.42%
2008-06-13	0	7.100	7.100	7.180	7.060	7.270	1,299,000	9,295,750	7.1561	4.031	4.031	4.076	4.008	4.127	2,288,167	4.0625	-3.79%
2008-06-12	0	7.380	7.300	7.340	6.980	7.440	6,321,000	44,639,910	7.0622	4.190	4.144	4.167	3.963	4.224	11,134,335	4.0092	-0.94%
2008-06-11	0	7.450	7.430	7.470	7.160	7.500	2,971,000	21,802,120	7.3383	4.229	4.218	4.241	4.065	4.258	5,233,366	4.1660	3.04%
2008-06-10	0	7.230	7.220	7.250	7.200	7.480	2,701,509	19,705,556	7.2943	4.104	4.099	4.116	4.087	4.246	4,758,663	4.1410	-4.99%
2008-06-06	0	7.610	7.610	7.620	7.520	7.670	4,128,000	31,402,810	7.6073	4.320	4.320	4.326	4.269	4.354	7,271,402	4.3187	1.87%
2008-06-05	0	7.470	7.470	7.500	7.330	7.790	10,308,643	76,811,077	7.4511	4.241	4.241	4.258	4.161	4.422	18,158,501	4.2300	-4.11%
2008-06-04	0	7.790	7.790	7.800	7.680	8.000	5,832,000	45,462,110	7.7953	4.422	4.422	4.428	4.360	4.542	10,272,970	4.4254	-2.63%
2008-06-03	0	8.000	7.990	8.000	7.880	8.240	4,032,000	32,119,720	7.9662	4.542	4.536	4.542	4.474	4.678	7,102,300	4.5224	-2.44%
2008-06-02	0	8.200	8.150	8.200	8.060	8.310	2,414,000	19,802,340	8.2031	4.655	4.627	4.655	4.576	4.718	4,252,220	4.6569	-0.61%
2008-05-30	0	8.250	8.250	8.280	8.150	8.490	5,977,000	49,563,087	8.2923	4.684	4.684	4.701	4.627	4.820	10,528,385	4.7076	-3.40%
2008-05-29	0	8.540	8.500	8.540	8.410	8.700	1,585,000	13,536,410	8.5403	4.848	4.825	4.848	4.774	4.939	2,791,951	4.8484	-0.58%
2008-05-28	0	8.590	8.590	8.650	8.450	8.610	215,000	1,829,620	8.5099	4.877	4.877	4.911	4.797	4.888	378,719	4.8311	0.47%
2008-05-27	0	8.550	8.510	8.550	8.450	8.630	599,000	5,114,810	8.5389	4.854	4.831	4.854	4.797	4.899	1,055,128	4.8476	2.52%
2008-05-26	0	8.340	8.340	8.380	8.300	8.570	830,000	6,946,940	8.3698	4.735	4.735	4.757	4.712	4.865	1,462,031	4.7516	-1.88%
2008-05-23	0	8.500	8.500	8.580	8.500	8.760	1,468,000	12,570,720	8.5632	4.825	4.825	4.871	4.825	4.973	2,585,857	4.8613	-2.97%
2008-05-22	0	8.760	8.760	8.800	8.550	8.800	1,162,000	10,069,920	8.6660	4.973	4.973	4.996	4.854	4.996	2,046,843	4.9197	-0.34%
2008-05-21	0	8.790	8.750	8.780	8.510	8.840	3,103,500	26,830,770	8.6453	4.990	4.967	4.984	4.831	5.018	5,466,763	4.9080	-1.12%
2008-05-20	0	8.890	8.890	8.920	8.770	9.100	592,000	5,256,380	8.8790	5.047	5.047	5.064	4.979	5.166	1,042,798	5.0407	-0.78%
2008-05-19	0	8.960	8.950	8.970	8.800	9.040	635,500	5,703,775	8.9753	5.087	5.081	5.092	4.996	5.132	1,119,423	5.0953	0.79%
2008-05-16	0	8.890	8.840	8.900	8.770	9.050	1,275,300	11,278,725	8.8440	5.047	5.018	5.053	4.979	5.138	2,246,419	5.0208	-1.88%
2008-05-15	0	9.060	9.050	9.060	8.710	9.130	3,114,000	27,663,000	8.8834	5.143	5.138	5.143	4.945	5.183	5,485,258	5.0432	1.80%
2008-05-14	0	8.900	8.880	8.900	8.820	8.980	482,000	4,289,980	8.9004	5.053	5.041	5.053	5.007	5.098	849,035	5.0528	-1.22%
2008-05-13	0	9.010	9.010	9.090	8.900	9.180	1,939,000	17,549,690	9.0509	5.115	5.115	5.160	5.053	5.212	3,415,516	5.1382	-0.44%
2008-05-09	0	9.050	9.020	9.050	8.890	9.210	1,658,000	14,917,580	8.9973	5.138	5.121	5.138	5.047	5.229	2,920,539	5.1078	-0.33%
2008-05-08	0	9.080	8.980	9.040	8.600	9.100	2,929,000	25,681,630	8.7681	5.155	5.098	5.132	4.882	5.166	5,159,384	4.9777	4.13%
2008-05-07	0	8.720	8.700	8.730	8.640	9.330	3,966,000	35,109,880	8.8527	4.950	4.939	4.956	4.905	5.297	6,986,042	5.0257	-6.84%
2008-05-06	0	9.360	9.300	9.380	9.100	9.450	2,056,500	19,146,380	9.3102	5.314	5.280	5.325	5.166	5.365	3,622,490	5.2854	0.32%
2008-05-05	0	9.330	9.330	9.340	9.290	9.500	3,267,700	30,553,157	9.3500	5.297	5.297	5.302	5.274	5.393	5,755,998	5.3081	0.65%
2008-05-02	0	9.270	9.270	9.280	8.860	9.310	6,409,805	58,360,953	9.1049	5.263	5.263	5.268	5.030	5.285	11,290,763	5.1689	6.43%
2008-04-30	0	8.710	8.720	8.770	8.520	8.830	3,918,000	34,280,740	8.7496	4.945	4.950	4.979	4.837	5.013	6,901,491	4.9671	1.16%
2008-04-29	0	8.610	8.600	8.610	8.380	8.640	4,151,048	35,567,688	8.5684	4.888	4.882	4.888	4.757	4.905	7,312,001	4.8643	2.38%
2008-04-28	0	8.410	8.400	8.420	8.320	8.580	1,204,000	10,216,830	8.4857	4.774	4.769	4.780	4.723	4.871	2,120,826	4.8174	-0.71%
2008-04-25	0	8.470	8.470	8.480	8.220	8.520	1,951,000	16,360,460	8.3857	4.808	4.808	4.814	4.667	4.837	3,436,654	4.7606	0.83%
2008-04-24	0	8.400	8.420	8.430	8.320	8.800	3,042,000	25,802,840	8.4822	4.769	4.780	4.786	4.723	4.996	5,358,432	4.8154	-1.98%
2008-04-23	0	8.570	8.550	8.570	8.300	8.580	2,463,000	20,931,090	8.4982	4.865	4.854	4.865	4.712	4.871	4,338,533	4.8245	2.39%
2008-04-22	0	8.370	8.370	8.380	8.040	8.450	3,624,000	30,115,950	8.3101	4.752	4.752	4.757	4.564	4.797	6,383,615	4.7177	4.36%
2008-04-21	0	8.020	8.020	8.040	8.010	8.280	2,902,000	23,587,620	8.1281	4.553	4.553	4.564	4.547	4.701	5,111,824	4.6143	-0.50%
2008-04-18	0	8.060	8.040	8.050	7.980	8.200	3,793,000	30,618,850	8.0725	4.576	4.564	4.570	4.530	4.655	6,681,306	4.5828	-2.07%
2008-04-17	0	8.230	8.170	8.230	8.130	8.410	849,000	7,041,150	8.2935	4.672	4.638	4.672	4.615	4.774	1,495,499	4.7082	-0.72%
2008-04-16	0	8.290	8.260	8.300	8.250	8.720	1,425,000	11,938,270	8.3777	4.706	4.689	4.712	4.684	4.950	2,510,113	4.7561	-1.89%
2008-04-15	0	8.450	8.420	8.450	8.110	8.460	3,116,124	25,930,813	8.3215	4.797	4.780	4.797	4.604	4.803	5,489,000	4.7241	4.19%
2008-04-14	0	8.110	8.110	8.120	8.100	8.500	5,405,000	44,360,930	8.2074	4.604	4.604	4.610	4.598	4.825	9,520,816	4.6594	-4.59%
2008-04-11	0	8.580	8.550	8.600	8.400	8.650	2,158,000	18,442,300	8.5460	4.825	4.809	4.837	4.724	4.865	3,837,057	4.8064	-0.23%
2008-04-10	0	8.600	8.570	8.620	8.500	8.630	2,239,000	19,220,140	8.5843	4.837	4.820	4.848	4.780	4.854	3,981,080	4.8279	-0.35%
2008-04-09	0	8.630	8.570	8.630	8.500	8.750	3,726,000	31,968,550	8.5799	4.854	4.820	4.854	4.780	4.921	6,625,058	4.8254	1.41%
2008-04-08	0	8.510	8.510	8.530	8.330	8.670	3,784,100	32,295,857	8.5346	4.786	4.786	4.797	4.685	4.876	6,728,364	4.8000	0.35%
2008-04-07	0	8.480	8.480	8.500	8.200	8.500	2,978,000	25,119,520	8.4350	4.769	4.769	4.780	4.612	4.780	5,295,068	4.7439	2.54%
2008-04-03	0	8.270	8.270	8.280	8.080	8.420	2,725,000	22,275,420	8.1745	4.651	4.651	4.657	4.544	4.735	4,845,218	4.5974	-2.71%
2008-04-02	0	8.500	8.490	8.500	8.320	8.500	4,364,000	36,878,960	8.4507	4.780	4.775	4.780	4.679	4.780	7,759,462	4.7528	4.29%
2008-04-01	0	8.150	8.140	8.150	7.880	8.440	3,136,928	25,558,689	8.1477	4.584	4.578	4.584	4.432	4.747	5,577,652	4.5823	-1.57%
2008-03-31	0	8.280	8.270	8.280	7.880	8.390	6,544,000	53,951,340	8.2444	4.657	4.651	4.657	4.432	4.719	11,635,636	4.6367	3.11%
2008-03-28	0	8.030	7.930	8.050	7.700	8.100	7,048,000	55,801,980	7.9174	4.516	4.460	4.527	4.331	4.556	12,531,780	4.4528	2.95%
2008-03-27	0	7.800	7.770	7.800	7.120	7.900	7,805,000	59,399,810	7.6105	4.387	4.370	4.387	4.004	4.443	13,877,772	4.2802	6.85%
2008-03-26	0	7.300	7.290	7.300	7.000	7.460	5,563,220	40,493,946	7.2789	4.106	4.100	4.106	3.937	4.196	9,891,749	4.0937	4.58%
2008-03-25	0	6.980	7.000	7.190	6.450	7.540	9,455,000	67,328,746	7.1210	3.926	3.937	4.044	3.628	4.241	16,811,574	4.0049	8.22%
2008-03-20	0	6.450	6.450	6.480	6.400	6.900	6,266,000	41,293,070	6.5900	3.628	3.628	3.644	3.599	3.881	11,141,335	3.7063	-5.70%
2008-03-19	0	6.840	6.900	6.950	6.840	7.730	5,804,000	41,080,500	7.0780	3.847	3.881	3.909	3.847	4.347	10,319,871	3.9807	3.01%
2008-03-18	0	6.640	6.560	6.700	6.130	7.300	9,034,000	58,432,250	6.4680	3.734	3.689	3.768	3.448	4.106	16,063,010	3.6377	-8.41%
2008-03-17	0	7.250	7.180	7.250	7.100	7.750	5,295,000	38,949,164	7.3558	4.077	4.038	4.077	3.993	4.359	9,414,837	4.1370	-9.03%
2008-03-14	0	7.970	7.960	8.000	7.940	8.400	3,422,000	27,653,590	8.0811	4.482	4.477	4.499	4.466	4.724	6,084,527	4.5449	-3.39%
2008-03-13	0	8.250	8.240	8.250	8.180	8.440	3,963,000	32,763,830	8.2674	4.640	4.634	4.640	4.601	4.747	7,046,459	4.6497	-2.25%
2008-03-12	0	8.440	8.440	8.490	8.380	8.860	4,365,000	37,697,120	8.6362	4.747	4.747	4.775	4.713	4.983	7,761,240	4.8571	0.60%
2008-03-11	0	8.390	8.360	8.400	8.010	8.440	1,048,000	8,723,030	8.3235	4.719	4.702	4.724	4.505	4.747	1,863,409	4.6812	0.96%
2008-03-10	0	8.310	8.250	8.310	7.910	8.320	3,604,000	29,058,400	8.0628	4.674	4.640	4.674	4.449	4.679	6,408,135	4.5346	0.61%
2008-03-07	0	8.260	8.270	8.280	8.150	8.340	2,082,810	17,181,950	8.2494	4.646	4.651	4.657	4.584	4.691	3,703,365	4.6396	-0.60%
2008-03-06	0	8.310	8.310	8.340	8.280	8.510	3,033,000	25,371,570	8.3652	4.674	4.674	4.691	4.657	4.786	5,392,861	4.7047	-0.24%
2008-03-05	0	8.330	8.320	8.340	8.260	8.500	3,945,400	32,873,768	8.3322	4.685	4.679	4.691	4.646	4.780	7,015,165	4.6861	-0.83%
2008-03-04	0	8.400	8.390	8.400	8.370	8.700	4,580,000	38,948,710	8.5041	4.724	4.719	4.724	4.707	4.893	8,143,523	4.7828	-0.59%
2008-03-03	0	8.450	8.410	8.440	8.250	8.650	6,378,000	53,460,920	8.3821	4.752	4.730	4.747	4.640	4.865	11,340,478	4.7142	-1.40%
2008-02-29	0	8.570	8.570	8.600	8.520	8.690	7,330,000	62,770,300	8.5635	4.820	4.820	4.837	4.792	4.887	13,033,193	4.8162	-2.06%
2008-02-28	0	8.750	8.720	8.730	8.610	8.800	3,811,000	33,317,570	8.7425	4.921	4.904	4.910	4.842	4.949	6,776,194	4.9169	-0.57%
2008-02-27	0	8.800	8.770	8.790	8.660	8.970	4,267,000	37,641,180	8.8215	4.949	4.932	4.944	4.870	5.045	7,586,990	4.9613	1.62%
2008-02-26	0	8.660	8.650	8.660	8.500	8.810	2,395,000	20,747,910	8.6630	4.870	4.865	4.870	4.780	4.955	4,258,458	4.8722	-0.46%
2008-02-25	0	8.700	8.700	8.710	8.690	8.980	1,297,000	11,389,770	8.7816	4.893	4.893	4.899	4.887	5.050	2,306,146	4.9389	-2.03%
2008-02-22	0	8.880	8.800	8.880	8.750	9.000	6,134,000	54,191,310	8.8346	4.994	4.949	4.994	4.921	5.062	10,906,631	4.9687	-1.33%
2008-02-21	0	9.000	9.000	9.040	9.000	9.300	1,648,000	15,011,660	9.1090	5.062	5.062	5.084	5.062	5.230	2,930,246	5.1230	-1.53%
2008-02-20	0	9.140	9.120	9.130	9.050	9.300	1,439,149	13,121,430	9.1175	5.140	5.129	5.135	5.090	5.230	2,558,896	5.1278	-0.65%
2008-02-19	0	9.200	9.170	9.200	9.120	9.400	2,037,000	18,831,170	9.2446	5.174	5.157	5.174	5.129	5.287	3,621,912	5.1992	-1.08%
2008-02-18	0	9.300	9.300	9.340	9.210	9.360	1,916,000	17,841,830	9.3120	5.230	5.230	5.253	5.180	5.264	3,406,766	5.2372	0.54%
2008-02-15	0	9.250	9.130	9.250	8.950	9.290	4,055,000	36,993,540	9.1229	5.202	5.135	5.202	5.034	5.225	7,210,041	5.1308	-0.22%
2008-02-14	0	9.270	9.200	9.290	9.110	9.400	4,862,000	45,323,880	9.3221	5.214	5.174	5.225	5.124	5.287	8,644,936	5.2428	2.77%
2008-02-13	0	9.020	8.980	9.000	8.800	9.340	2,580,000	23,212,310	8.9970	5.073	5.050	5.062	4.949	5.253	4,587,399	5.0600	-2.49%
2008-02-12	0	9.250	9.190	9.250	8.820	9.330	3,312,000	30,459,250	9.1966	5.202	5.169	5.202	4.960	5.247	5,888,941	5.1723	3.01%
2008-02-11	0	8.980	8.980	8.990	8.800	9.100	871,000	7,836,440	8.9971	5.050	5.050	5.056	4.949	5.118	1,548,692	5.0600	-1.64%
2008-02-06	0	9.130	9.010	9.130	8.800	9.180	1,701,000	15,338,410	9.0173	5.135	5.067	5.135	4.949	5.163	3,024,483	5.0714	-1.83%
2008-02-05	0	9.300	9.260	9.320	9.010	9.300	2,201,000	20,153,710	9.1566	5.230	5.208	5.242	5.067	5.230	3,913,514	5.1498	0.11%
2008-02-04	0	9.290	9.290	9.300	9.250	9.450	1,622,000	15,171,030	9.3533	5.225	5.225	5.230	5.202	5.315	2,884,016	5.2604	1.98%
2008-02-01	0	9.110	9.100	9.110	8.730	9.130	3,756,000	33,588,700	8.9427	5.124	5.118	5.124	4.910	5.135	6,678,400	5.0295	3.52%
2008-01-31	0	8.800	8.800	8.860	8.520	9.200	4,350,000	38,423,757	8.8330	4.949	4.949	4.983	4.792	5.174	7,734,569	4.9678	1.03%
2008-01-30	0	8.710	8.630	8.750	8.580	9.370	4,778,000	41,917,940	8.7731	4.899	4.854	4.921	4.825	5.270	8,495,579	4.9341	-5.02%
2008-01-29	0	9.170	9.170	9.250	9.080	9.530	1,900,175	17,589,719	9.2569	5.157	5.157	5.202	5.107	5.360	3,378,629	5.2062	-1.71%
2008-01-28	0	9.330	9.250	9.330	9.120	9.740	3,132,300	29,539,020	9.4305	5.247	5.202	5.247	5.129	5.478	5,569,423	5.3038	-4.70%
2008-01-25	0	9.790	9.740	9.790	9.520	9.840	4,889,000	47,391,200	9.6934	5.506	5.478	5.506	5.354	5.534	8,692,944	5.4517	3.93%
2008-01-24	0	9.420	9.420	9.430	9.100	10.00	7,907,410	76,688,321	9.6983	5.298	5.298	5.304	5.118	5.624	14,059,864	5.4544	2.73%
2008-01-23	0	9.170	9.140	9.150	8.770	9.300	4,078,000	36,718,810	9.0041	5.157	5.140	5.146	4.932	5.230	7,250,936	5.0640	6.01%
2008-01-22	0	8.650	8.600	8.620	8.200	8.850	9,776,500	84,051,480	8.5973	4.865	4.837	4.848	4.612	4.977	17,383,221	4.8352	-6.99%
2008-01-21	0	9.300	9.310	9.400	9.200	10.20	6,460,000	61,430,020	9.5093	5.230	5.236	5.287	5.174	5.737	11,486,279	5.3481	-7.00%
2008-01-18	0	10.00	10.02	10.06	9.350	10.50	4,213,000	41,377,690	9.8214	5.624	5.635	5.658	5.259	5.905	7,490,974	5.5237	0.40%
2008-01-17	0	9.960	9.950	9.960	9.300	10.00	4,812,000	46,592,590	9.6826	5.602	5.596	5.602	5.230	5.624	8,556,033	5.4456	3.00%
2008-01-16	0	9.670	9.660	9.670	9.500	9.930	8,552,000	83,152,380	9.7232	5.439	5.433	5.439	5.343	5.585	15,205,985	5.4684	-4.45%
2008-01-15	0	10.12	10.10	10.24	10.06	10.76	9,068,000	93,638,660	10.326	5.692	5.680	5.759	5.658	6.052	16,123,464	5.8076	-3.25%
2008-01-14	0	10.46	10.40	10.42	10.20	10.80	4,988,000	52,294,072	10.484	5.883	5.849	5.860	5.737	6.074	8,868,972	5.8963	-3.15%
2008-01-11	0	10.80	10.72	10.82	10.54	11.20	6,680,200	71,964,072	10.773	6.074	6.029	6.085	5.928	6.299	11,877,808	6.0587	-3.23%
2008-01-10	0	11.16	11.16	11.18	11.00	11.44	5,865,000	65,354,764	11.143	6.276	6.276	6.288	6.187	6.434	10,428,332	6.2670	-0.36%
2008-01-09	0	11.20	11.16	11.20	10.62	11.80	7,236,000	82,033,200	11.337	6.299	6.276	6.299	5.973	6.636	12,866,055	6.3759	-4.27%
2008-01-08	0	11.70	11.60	11.70	11.30	12.20	11,401,000	132,754,180	11.644	6.580	6.524	6.580	6.355	6.861	20,271,683	6.5487	-0.68%
2008-01-07	0	11.78	11.68	11.78	10.96	11.80	11,898,000	135,426,080	11.382	6.625	6.569	6.625	6.164	6.636	21,155,379	6.4015	5.18%
2008-01-04	0	11.20	11.18	11.20	10.70	11.24	11,466,000	126,805,732	11.059	6.299	6.288	6.299	6.018	6.321	20,387,257	6.2199	5.86%
2008-01-03	0	10.58	10.52	10.54	10.34	10.94	5,587,000	59,415,040	10.635	5.950	5.917	5.928	5.815	6.153	9,934,031	5.9810	-2.04%
2008-01-02	0	10.80	10.78	10.80	10.28	11.40	13,995,000	150,966,180	10.787	6.074	6.063	6.074	5.782	6.411	24,883,975	6.0668	-0.37%
2007-12-31	0	10.84	10.84	10.88	10.50	11.02	7,342,000	79,799,720	10.869	6.097	6.097	6.119	5.905	6.198	13,054,530	6.1128	3.83%
2007-12-28	0	10.44	10.36	10.40	10.08	10.58	5,330,500	55,525,060	10.416	5.872	5.827	5.849	5.669	5.950	9,477,958	5.8583	1.75%
2007-12-27	0	10.26	10.24	10.26	10.08	10.40	5,834,000	59,767,720	10.245	5.770	5.759	5.770	5.669	5.849	10,373,213	5.7617	1.79%
2007-12-24	0	10.08	10.04	10.08	9.930	10.28	1,419,000	14,323,850	10.094	5.669	5.647	5.669	5.585	5.782	2,523,070	5.6772	0.00%
2007-12-21	0	10.08	10.08	10.10	10.06	10.38	4,481,234	45,736,523	10.206	5.669	5.669	5.680	5.658	5.838	7,967,911	5.7401	-0.98%
2007-12-20	0	10.18	10.14	10.16	10.16	10.56	6,363,000	65,999,100	10.372	5.725	5.703	5.714	5.714	5.939	11,313,807	5.8335	-0.59%
2007-12-19	0	10.24	10.20	10.24	9.990	10.40	12,205,000	124,464,410	10.198	5.759	5.737	5.759	5.618	5.849	21,701,244	5.7354	2.71%
2007-12-18	0	9.970	9.960	10.00	9.560	10.10	8,861,800	87,817,514	9.9097	5.607	5.602	5.624	5.377	5.680	15,756,828	5.5733	1.32%
2007-12-17	0	9.840	9.800	9.810	9.590	10.10	14,197,000	140,085,660	9.8673	5.534	5.512	5.517	5.394	5.680	25,243,143	5.5495	0.51%
2007-12-14	0	9.790	9.790	9.800	9.420	9.840	7,286,000	70,593,020	9.6889	5.506	5.506	5.512	5.298	5.534	12,954,958	5.4491	2.84%
2007-12-13	0	9.520	9.450	9.540	9.420	10.00	8,282,000	80,145,590	9.6771	5.354	5.315	5.365	5.298	5.624	14,725,908	5.4425	0.11%
2007-12-12	0	9.510	9.520	9.530	9.400	9.680	2,512,000	23,848,960	9.4940	5.349	5.354	5.360	5.287	5.444	4,466,491	5.3395	-2.46%
2007-12-11	0	9.750	9.690	9.700	9.300	9.800	4,137,000	39,320,520	9.5046	5.483	5.450	5.455	5.230	5.512	7,355,842	5.3455	3.28%
2007-12-10	0	9.440	9.350	9.440	9.180	9.600	1,888,000	17,661,650	9.3547	5.309	5.259	5.309	5.163	5.399	3,356,981	5.2612	-0.32%
2007-12-07	0	9.470	9.410	9.500	9.280	9.590	3,028,000	28,491,400	9.4093	5.326	5.292	5.343	5.219	5.394	5,383,971	5.2919	-1.15%
2007-12-06	0	9.580	9.550	9.590	9.320	9.850	4,973,000	47,604,300	9.5726	5.388	5.371	5.394	5.242	5.540	8,842,301	5.3837	0.84%
2007-12-05	0	9.500	9.500	9.570	8.970	9.600	5,887,000	55,239,030	9.3832	5.343	5.343	5.382	5.045	5.399	10,467,450	5.2772	5.56%
2007-12-04	0	9.000	8.900	9.000	8.740	9.080	9,541,000	85,192,852	8.9291	5.062	5.005	5.062	4.915	5.107	16,964,488	5.0218	3.33%
2007-12-03	0	8.710	8.700	8.750	8.700	9.100	6,192,000	55,495,470	8.9624	4.899	4.893	4.921	4.893	5.118	11,009,759	5.0406	0.69%
2007-11-30	0	8.650	8.640	8.700	8.380	8.700	4,165,000	35,541,232	8.5333	4.865	4.859	4.893	4.713	4.893	7,405,627	4.7992	0.00%
2007-11-29	0	8.650	8.650	8.680	8.490	8.800	4,931,000	42,550,360	8.6292	4.865	4.865	4.882	4.775	4.949	8,767,623	4.8531	2.00%
2007-11-28	0	8.480	8.460	8.480	8.310	8.700	2,024,000	17,136,010	8.4664	4.769	4.758	4.769	4.674	4.893	3,598,797	4.7616	-1.40%
2007-11-27	0	8.600	8.600	8.620	8.200	8.760	2,571,000	22,158,640	8.6187	4.837	4.837	4.848	4.612	4.927	4,571,397	4.8472	1.42%
2007-11-26	0	8.480	8.450	8.460	8.330	8.610	4,812,000	40,867,630	8.4929	4.769	4.752	4.758	4.685	4.842	8,556,033	4.7765	2.05%
2007-11-23	0	8.310	8.300	8.310	8.310	9.100	8,923,000	75,678,720	8.4813	4.674	4.668	4.674	4.674	5.118	15,865,645	4.7700	-5.35%
2007-11-22	0	8.780	8.720	8.790	8.700	9.100	2,879,000	25,456,860	8.8423	4.938	4.904	4.944	4.893	5.118	5,119,040	4.9730	-2.44%
2007-11-21	0	9.000	8.950	9.000	8.870	9.300	3,481,000	31,670,887	9.0982	5.062	5.034	5.062	4.989	5.230	6,189,433	5.1169	-3.23%
2007-11-20	0	9.300	9.320	9.340	8.850	9.340	1,872,000	17,145,890	9.1591	5.230	5.242	5.253	4.977	5.253	3,328,532	5.1512	-1.06%
2007-11-19	0	9.400	9.350	9.400	9.350	9.700	3,792,500	35,991,160	9.4901	5.287	5.259	5.287	5.259	5.455	6,743,299	5.3373	-2.59%
2007-11-16	0	9.650	9.640	9.650	9.560	9.980	2,022,500	19,655,715	9.7185	5.427	5.422	5.427	5.377	5.613	3,596,130	5.4658	-3.40%
2007-11-15	0	9.990	9.970	9.990	9.960	10.22	2,701,600	27,199,986	10.068	5.618	5.607	5.618	5.602	5.748	4,803,612	5.6624	-2.06%
2007-11-14	0	10.20	10.10	10.18	10.04	10.42	6,122,000	62,774,120	10.254	5.737	5.680	5.725	5.647	5.860	10,885,294	5.7669	3.55%
2007-11-13	0	9.850	9.860	9.870	9.300	9.880	8,164,000	79,078,350	9.6862	5.540	5.545	5.551	5.230	5.557	14,516,097	5.4476	4.56%
2007-11-12	0	9.420	9.400	9.440	9.350	9.790	5,773,000	54,633,390	9.4636	5.298	5.287	5.309	5.259	5.506	10,264,751	5.3224	-3.88%
2007-11-09	0	9.800	9.780	9.800	9.560	9.860	4,583,400	44,763,430	9.7664	5.512	5.500	5.512	5.377	5.545	8,149,568	5.4927	0.51%
2007-11-08	0	9.750	9.730	9.750	9.550	9.960	5,655,000	55,306,660	9.7801	5.483	5.472	5.483	5.371	5.602	10,054,939	5.5004	-4.22%
2007-11-07	0	10.18	10.14	10.20	10.08	10.70	11,216,000	115,794,620	10.324	5.725	5.703	5.737	5.669	6.018	19,942,741	5.8064	-1.93%
2007-11-06	0	10.38	10.38	10.42	9.600	10.60	17,129,000	172,161,770	10.051	5.838	5.838	5.860	5.399	5.962	30,456,421	5.6527	7.45%
2007-11-05	0	9.660	9.680	9.690	9.210	9.720	15,375,000	147,423,447	9.5885	5.433	5.444	5.450	5.180	5.467	27,337,700	5.3927	1.36%
2007-11-02	0	9.530	9.520	9.530	9.200	9.590	9,242,000	87,539,585	9.4719	5.360	5.354	5.360	5.174	5.394	16,432,847	5.3271	-0.73%
2007-11-01	0	9.600	9.600	9.610	9.200	9.760	17,518,600	166,953,210	9.5301	5.399	5.399	5.405	5.174	5.489	31,149,153	5.3598	2.13%
2007-10-31	0	9.400	9.420	9.430	9.050	9.630	36,828,000	347,750,110	9.4425	5.287	5.298	5.304	5.090	5.416	65,482,460	5.3106	4.44%
2007-10-30	0	9.000	9.000	9.020	8.630	9.110	23,522,456	209,297,945	8.8978	5.062	5.062	5.073	4.854	5.124	41,824,380	5.0042	3.69%
2007-10-29	0	8.680	8.670	8.680	8.540	8.800	13,097,000	113,430,400	8.6608	4.882	4.876	4.882	4.803	4.949	23,287,275	4.8709	2.48%
2007-10-26	0	8.470	8.470	8.480	8.200	8.700	11,279,000	95,373,890	8.4559	4.764	4.764	4.769	4.612	4.893	20,054,759	4.7557	2.67%
2007-10-25	0	8.250	8.250	8.280	8.150	8.390	4,664,000	38,469,460	8.2482	4.640	4.640	4.657	4.584	4.719	8,292,880	4.6389	-0.12%
2007-10-24	0	8.260	8.250	8.270	8.100	8.400	6,680,000	55,307,950	8.2796	4.646	4.640	4.651	4.556	4.724	11,877,453	4.6565	-1.20%
2007-10-23	0	8.360	8.320	8.360	8.270	8.420	5,008,000	41,917,140	8.3700	4.702	4.679	4.702	4.651	4.735	8,904,533	4.7074	0.60%
2007-10-22	0	8.310	8.300	8.310	7.780	8.440	4,756,000	39,322,300	8.2679	4.674	4.668	4.674	4.376	4.747	8,456,462	4.6500	-0.12%
2007-10-18	0	8.320	8.320	8.330	8.220	8.430	5,400,000	45,019,100	8.3369	4.679	4.679	4.685	4.623	4.741	9,601,534	4.6887	-0.60%
2007-10-17	0	8.370	8.300	8.400	7.980	8.400	11,565,000	95,719,800	8.2767	4.707	4.668	4.724	4.488	4.724	20,563,285	4.6549	3.21%
2007-10-16	0	8.110	8.110	8.150	8.030	8.180	6,869,000	55,695,840	8.1083	4.561	4.561	4.584	4.516	4.601	12,213,506	4.5602	-0.73%
2007-10-15	0	8.170	8.170	8.180	8.010	8.200	5,652,575	45,762,057	8.0958	4.595	4.595	4.601	4.505	4.612	10,050,628	4.5532	0.62%
2007-10-12	0	8.120	8.120	8.140	8.070	8.200	5,275,000	42,821,840	8.1179	4.567	4.567	4.578	4.539	4.612	9,379,276	4.5656	-2.87%
2007-10-11	0	8.360	8.350	8.360	8.000	8.400	8,252,000	67,344,720	8.1610	4.702	4.696	4.702	4.499	4.724	14,672,566	4.5898	2.96%
2007-10-10	0	8.120	8.120	8.130	8.080	8.330	5,196,200	42,402,800	8.1603	4.567	4.567	4.572	4.544	4.685	9,239,165	4.5895	-0.98%
2007-10-09	0	8.200	8.190	8.200	8.090	8.200	5,295,000	43,221,270	8.1627	4.612	4.606	4.612	4.550	4.612	9,414,837	4.5908	0.12%
2007-10-08	0	8.190	8.160	8.190	8.100	8.320	6,049,500	49,478,680	8.1790	4.606	4.589	4.606	4.556	4.679	10,756,385	4.5999	-1.56%
2007-10-05	0	8.320	8.300	8.320	8.170	8.380	4,734,500	39,157,080	8.2706	4.679	4.668	4.679	4.595	4.713	8,418,234	4.6515	0.97%
2007-10-04	0	8.240	8.250	8.260	8.140	8.290	5,601,604	45,968,401	8.2063	4.634	4.640	4.646	4.578	4.662	9,959,998	4.6153	-0.72%
2007-10-03	0	8.300	8.300	8.320	8.200	8.650	9,473,900	79,804,940	8.4237	4.668	4.668	4.679	4.612	4.865	16,845,180	4.7376	-4.16%
2007-10-02	0	8.660	8.670	8.680	8.360	8.770	10,750,500	92,528,650	8.6069	4.870	4.876	4.882	4.702	4.932	19,115,053	4.8406	2.36%
2007-09-28	0	8.460	8.460	8.480	8.300	8.550	5,468,500	46,142,100	8.4378	4.758	4.758	4.769	4.668	4.809	9,723,331	4.7455	0.12%
2007-09-27	0	8.450	8.450	8.460	8.330	8.600	5,924,000	50,057,180	8.4499	4.752	4.752	4.758	4.685	4.837	10,533,238	4.7523	0.00%
2007-09-25	0	8.450	8.440	8.450	8.100	8.650	14,169,000	119,083,460	8.4045	4.752	4.747	4.752	4.556	4.865	25,193,358	4.7268	3.05%
2007-09-24	0	8.200	8.190	8.200	8.170	8.650	12,351,000	102,621,670	8.3088	4.612	4.606	4.612	4.595	4.865	21,960,841	4.6729	-2.96%
2007-09-21	0	8.450	8.430	8.460	8.400	8.710	8,600,300	73,127,387	8.5029	4.752	4.741	4.758	4.724	4.899	15,291,865	4.7821	-2.99%
2007-09-20	0	8.710	8.700	8.710	8.600	8.880	9,819,000	85,668,550	8.7248	4.899	4.893	4.899	4.837	4.994	17,458,789	4.9069	0.69%
2007-09-19	0	8.650	8.650	8.710	8.630	8.980	12,057,000	104,939,080	8.7036	4.865	4.865	4.899	4.854	5.050	21,438,091	4.8950	-1.03%
2007-09-18	0	8.740	8.740	8.750	8.500	8.900	7,497,000	65,285,269	8.7082	4.915	4.915	4.921	4.780	5.005	13,330,129	4.8976	2.22%
2007-09-17	0	8.550	8.560	8.580	8.510	8.750	7,497,000	64,559,140	8.6113	4.809	4.814	4.825	4.786	4.921	13,330,129	4.8431	-2.51%
2007-09-14	0	8.770	8.760	8.770	8.650	8.940	7,637,000	66,825,320	8.7502	4.932	4.927	4.932	4.865	5.028	13,579,058	4.9212	0.23%
2007-09-13	0	8.750	8.750	8.780	8.510	9.250	19,359,000	170,941,920	8.8301	4.921	4.921	4.938	4.786	5.202	34,421,498	4.9661	-2.67%
2007-09-12	0	8.990	8.980	9.000	8.970	9.400	13,113,000	120,133,790	9.1614	5.056	5.050	5.062	5.045	5.287	23,315,724	5.1525	-2.07%
2007-09-11	0	9.180	9.180	9.190	8.810	9.270	38,781,000	352,643,980	9.0932	5.163	5.163	5.169	4.955	5.214	68,955,015	5.1141	6.74%
2007-09-10	0	8.600	8.560	8.580	7.950	8.850	30,681,500	260,295,960	8.4838	4.837	4.814	4.825	4.471	4.977	54,553,603	4.7714	6.57%
2007-09-07	0	8.070	8.060	8.070	8.030	8.160	5,521,500	44,725,385	8.1002	4.539	4.533	4.539	4.516	4.589	9,817,568	4.5556	-0.49%
2007-09-06	0	8.110	8.100	8.110	7.900	8.120	4,771,000	38,337,550	8.0355	4.561	4.556	4.561	4.443	4.567	8,483,133	4.5193	1.37%
2007-09-05	0	8.000	7.950	7.990	7.900	8.160	5,269,000	42,173,540	8.0041	4.499	4.471	4.494	4.443	4.589	9,368,608	4.5016	-0.87%
2007-09-04	0	8.070	8.070	8.080	8.000	8.210	4,885,618	39,542,776	8.0937	4.539	4.539	4.544	4.499	4.617	8,686,931	4.5520	-0.37%
2007-09-03	0	8.100	8.110	8.130	7.950	8.280	11,830,000	95,784,110	8.0967	4.556	4.561	4.572	4.471	4.657	21,034,471	4.5537	2.14%
2007-08-31	0	7.930	7.910	7.930	7.810	8.040	6,945,200	55,289,850	7.9609	4.460	4.449	4.460	4.392	4.522	12,348,995	4.4773	1.54%
2007-08-30	0	7.810	7.800	7.820	7.770	8.130	4,163,000	33,161,170	7.9657	4.392	4.387	4.398	4.370	4.572	7,402,071	4.4800	-1.14%
2007-08-29	0	7.900	7.900	7.910	7.420	7.950	6,573,000	49,920,860	7.5948	4.443	4.443	4.449	4.173	4.471	11,687,200	4.2714	0.38%
2007-08-28	0	7.870	7.880	7.930	7.800	8.200	6,158,000	48,933,830	7.9464	4.426	4.432	4.460	4.387	4.612	10,949,305	4.4691	-2.84%
2007-08-27	0	8.100	8.090	8.100	7.950	8.260	15,272,300	123,780,358	8.1049	4.556	4.550	4.556	4.471	4.646	27,155,093	4.5583	5.61%
2007-08-24	0	7.670	7.670	7.680	7.100	7.700	9,441,600	70,163,660	7.4313	4.314	4.314	4.319	3.993	4.331	16,787,748	4.1795	6.23%
2007-08-23	0	7.220	7.220	7.230	7.100	7.250	6,252,000	44,793,030	7.1646	4.061	4.061	4.066	3.993	4.077	11,116,442	4.0294	3.88%
2007-08-22	0	6.950	6.920	6.980	6.870	7.100	4,775,000	33,080,980	6.9280	3.909	3.892	3.926	3.864	3.993	8,490,245	3.8964	0.43%
2007-08-21	0	6.920	6.900	6.920	6.900	7.320	8,571,000	60,773,850	7.0906	3.892	3.881	3.892	3.881	4.117	15,239,768	3.9878	0.29%
2007-08-20	0	6.900	6.900	6.920	6.850	6.990	8,921,400	61,561,460	6.9004	3.881	3.881	3.892	3.853	3.931	15,862,801	3.8809	5.83%
2007-08-17	0	6.520	6.480	6.520	5.600	7.020	19,106,700	120,513,670	6.3074	3.667	3.644	3.667	3.149	3.948	33,972,893	3.5473	-7.78%
2007-08-16	0	7.070	7.060	7.070	6.980	7.390	8,005,000	57,100,460	7.1331	3.976	3.971	3.976	3.926	4.156	14,233,385	4.0117	-5.61%
2007-08-15	0	7.490	7.490	7.500	7.460	7.630	6,055,000	45,562,520	7.5248	4.212	4.212	4.218	4.196	4.291	10,766,164	4.2320	-3.35%
2007-08-14	0	7.750	7.750	7.780	7.430	7.830	5,920,000	45,515,760	7.6885	4.359	4.359	4.376	4.179	4.404	10,526,126	4.3241	4.17%
2007-08-13	0	7.440	7.430	7.440	7.430	7.680	5,935,000	44,671,480	7.5268	4.184	4.179	4.184	4.179	4.319	10,552,797	4.2331	-2.11%
2007-08-10	0	7.600	7.600	7.620	7.400	7.680	4,490,000	33,955,470	7.5625	4.274	4.274	4.286	4.162	4.319	7,983,497	4.2532	-2.69%
2007-08-09	0	7.810	7.820	7.830	7.810	8.090	8,396,000	66,604,570	7.9329	4.392	4.398	4.404	4.392	4.550	14,928,607	4.4615	-1.01%
2007-08-08	0	7.890	7.880	7.890	7.880	8.100	7,004,000	55,699,770	7.9526	4.437	4.432	4.437	4.432	4.556	12,453,545	4.4726	-0.38%
2007-08-07	0	7.920	7.920	7.950	7.900	8.220	9,777,500	78,687,200	8.0478	4.454	4.454	4.471	4.443	4.623	17,384,999	4.5262	-2.58%
2007-08-06	0	8.130	8.100	8.130	7.780	8.200	9,867,000	78,581,210	7.9640	4.572	4.556	4.572	4.376	4.612	17,544,136	4.4791	-0.85%
2007-08-03	0	8.200	8.190	8.200	8.090	8.320	8,518,000	69,815,580	8.1962	4.612	4.606	4.612	4.550	4.679	15,145,530	4.6096	0.00%
2007-08-02	0	8.200	8.210	8.220	8.050	8.480	17,911,007	146,484,849	8.1785	4.612	4.617	4.623	4.527	4.769	31,846,877	4.5997	-0.85%
2007-08-01	0	8.270	8.250	8.260	8.020	8.520	23,435,000	194,647,790	8.3059	4.651	4.640	4.646	4.511	4.792	41,668,878	4.6713	-3.05%
2007-07-31	0	8.530	8.550	8.560	8.240	8.690	26,555,000	225,116,250	8.4774	4.797	4.809	4.814	4.634	4.887	47,216,431	4.7678	3.90%
2007-07-30	0	8.210	8.200	8.210	7.950	8.280	12,231,168	99,689,464	8.1504	4.617	4.612	4.617	4.471	4.657	21,747,773	4.5839	2.24%
2007-07-27	0	8.030	8.030	8.050	8.000	8.160	31,569,000	255,198,540	8.0838	4.516	4.516	4.527	4.499	4.589	56,131,633	4.5464	-4.40%
2007-07-26	0	8.400	8.390	8.400	8.130	8.540	21,300,000	177,618,390	8.3389	4.724	4.719	4.724	4.572	4.803	37,872,716	4.6899	0.00%
2007-07-25	0	8.400	8.360	8.400	8.130	8.540	18,191,833	150,905,617	8.2952	4.724	4.702	4.724	4.572	4.803	32,346,203	4.6653	1.45%
2007-07-24	0	8.280	8.260	8.270	8.100	8.380	32,178,438	264,602,738	8.2230	4.657	4.646	4.651	4.556	4.713	57,215,251	4.6247	2.99%
2007-07-23	0	8.040	8.020	8.040	7.820	8.250	45,149,237	363,287,255	8.0464	4.522	4.511	4.522	4.398	4.640	80,278,134	4.5254	3.34%
2007-07-20	0	7.780	7.770	7.780	7.710	7.900	33,366,000	261,001,110	7.8224	4.376	4.370	4.376	4.336	4.443	59,326,810	4.3994	2.23%
2007-07-19	0	7.610	7.600	7.610	7.340	7.900	26,850,500	206,046,905	7.6739	4.280	4.274	4.280	4.128	4.443	47,741,848	4.3159	3.12%
2007-07-18	0	7.380	7.390	7.400	7.200	7.390	14,210,000	103,496,280	7.2833	4.151	4.156	4.162	4.049	4.156	25,266,258	4.0962	1.10%
2007-07-17	0	7.300	7.280	7.300	7.140	7.360	11,013,167	80,251,287	7.2868	4.106	4.094	4.106	4.016	4.139	19,582,092	4.0982	1.25%
2007-07-16	0	7.210	7.230	7.240	7.000	7.280	17,616,000	126,046,790	7.1552	4.055	4.066	4.072	3.937	4.094	31,322,337	4.0242	1.12%
2007-07-13	0	7.130	7.130	7.140	7.100	7.360	20,368,037	147,204,605	7.2272	4.010	4.010	4.016	3.993	4.139	36,215,628	4.0647	-1.79%
2007-07-12	0	7.260	7.260	7.270	7.240	7.500	35,033,700	256,122,312	7.3107	4.083	4.083	4.089	4.072	4.218	62,292,084	4.1116	-2.02%
2007-07-11	0	7.410	7.400	7.410	6.800	7.520	85,468,939	629,057,364	7.3601	4.167	4.162	4.167	3.824	4.229	151,969,055	4.1394	-1.20%
2007-07-10	0	7.500	7.500	7.510	7.500	7.910	381,123,007	2,902,894,418	7.6167	4.218	4.218	4.224	4.218	4.449	677,660,259	4.2837

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.